Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.27 | 24.93 | 24.27 | 24.90 | 4,690,770 | +0.64(+2.64%) |
Nov 27, 2009 | 24.35 | 24.84 | 24.26 | 24.26 | 3,350,050 | -0.73(-2.92%) |
Nov 25, 2009 | 25.18 | 25.40 | 24.91 | 24.99 | 2,911,560 | +0.27(+1.09%) |
Nov 24, 2009 | 25.03 | 25.18 | 24.65 | 24.72 | 3,896,096 | -0.35(-1.40%) |
Nov 23, 2009 | 25.15 | 25.27 | 24.87 | 25.07 | 5,079,068 | +0.47(+1.91%) |
Nov 20, 2009 | 24.58 | 24.75 | 24.43 | 24.60 | 4,902,253 | -0.08(-0.32%) |
Nov 19, 2009 | 24.90 | 25.15 | 24.56 | 24.68 | 5,038,342 | -0.41(-1.63%) |
Nov 18, 2009 | 24.88 | 25.58 | 24.70 | 25.09 | 7,525,449 | +0.18(+0.72%) |
Nov 17, 2009 | 24.65 | 25.00 | 24.58 | 24.91 | 4,097,054 | +0.08(+0.32%) |
Nov 16, 2009 | 24.91 | 25.25 | 24.64 | 24.83 | 7,721,020 | +0.38(+1.55%) |
Nov 13, 2009 | 24.94 | 25.00 | 24.36 | 24.45 | 5,342,949 | -0.35(-1.41%) |
Nov 12, 2009 | 25.07 | 25.32 | 24.77 | 24.80 | 4,496,959 | -0.40(-1.59%) |
Nov 11, 2009 | 25.22 | 25.72 | 25.02 | 25.20 | 4,949,381 | +0.12(+0.48%) |
Nov 10, 2009 | 25.06 | 25.32 | 24.63 | 25.08 | 4,646,066 | -0.15(-0.59%) |
Nov 09, 2009 | 24.70 | 25.27 | 24.39 | 25.23 | 6,529,044 | +0.76(+3.11%) |
Nov 06, 2009 | 24.24 | 24.75 | 24.12 | 24.47 | 4,215,122 | -0.10(-0.41%) |
Nov 05, 2009 | 24.23 | 24.62 | 23.75 | 24.57 | 7,622,900 | +0.55(+2.29%) |
Nov 04, 2009 | 25.14 | 25.27 | 23.96 | 24.02 | 8,670,129 | -0.85(-3.42%) |
Nov 03, 2009 | 24.71 | 25.14 | 24.51 | 24.87 | 6,714,471 | -0.41(-1.62%) |
Nov 02, 2009 | 24.96 | 25.35 | 24.24 | 25.28 | 14,351,749 | +1.37(+5.73%) |
Oct 30, 2009 | 25.22 | 25.22 | 23.79 | 23.91 | 10,991,306 | -1.54(-6.05%) |
Oct 29, 2009 | 25.22 | 25.50 | 24.60 | 25.45 | 7,321,494 | +0.69(+2.79%) |
Oct 28, 2009 | 25.33 | 25.49 | 24.70 | 24.76 | 8,838,732 | -0.63(-2.48%) |
Oct 27, 2009 | 25.47 | 25.77 | 25.21 | 25.39 | 9,350,229 | -0.12(-0.47%) |
Oct 26, 2009 | 26.01 | 26.11 | 25.35 | 25.51 | 9,724,690 | -0.56(-2.15%) |
Oct 23, 2009 | 26.01 | 26.16 | 25.91 | 26.07 | 9,412,530 | -0.27(-1.03%) |
Oct 22, 2009 | 25.68 | 26.47 | 25.57 | 26.34 | 10,180,827 | +0.78(+3.05%) |
Oct 21, 2009 | 26.44 | 26.89 | 25.55 | 25.56 | 10,357,910 | -0.90(-3.40%) |
Oct 20, 2009 | 26.88 | 26.92 | 26.45 | 26.46 | 11,894,125 | -0.57(-2.11%) |
Oct 19, 2009 | 27.38 | 27.45 | 26.74 | 27.03 | 17,208,092 | -1.22(-4.32%) |
Oct 16, 2009 | 28.00 | 28.40 | 27.71 | 28.25 | 10,896,824 | -0.36(-1.26%) |
Oct 15, 2009 | 28.22 | 28.66 | 28.03 | 28.61 | 7,659,665 | +0.50(+1.78%) |
Oct 14, 2009 | 28.08 | 28.57 | 27.89 | 28.11 | 7,713,681 | +0.34(+1.22%) |
Oct 13, 2009 | 27.66 | 27.83 | 27.36 | 27.77 | 6,817,009 | +0.00(+0.00%) |
Oct 12, 2009 | 27.55 | 27.82 | 27.47 | 27.77 | 5,592,149 | +0.47(+1.72%) |
Oct 09, 2009 | 26.68 | 27.31 | 26.56 | 27.30 | 6,016,621 | +0.59(+2.21%) |
Oct 08, 2009 | 26.70 | 26.95 | 26.49 | 26.71 | 7,094,338 | -0.21(-0.78%) |
Oct 07, 2009 | 26.44 | 27.03 | 26.22 | 26.92 | 4,863,228 | +0.29(+1.09%) |
Oct 06, 2009 | 27.12 | 27.41 | 26.28 | 26.63 | 10,082,148 | -0.30(-1.11%) |
Oct 05, 2009 | 27.17 | 27.37 | 26.68 | 26.93 | 8,334,561 | +0.22(+0.82%) |
Oct 02, 2009 | 25.35 | 27.06 | 25.29 | 26.71 | 13,594,489 | +1.18(+4.62%) |
Oct 01, 2009 | 27.09 | 27.36 | 25.46 | 25.53 | 13,644,743 | -1.71(-6.28%) |
Sep 30, 2009 | 27.44 | 27.74 | 27.09 | 27.24 | 8,644,891 | -0.19(-0.69%) |
Sep 29, 2009 | 28.08 | 28.13 | 27.38 | 27.43 | 5,553,880 | -0.57(-2.04%) |
Sep 28, 2009 | 27.29 | 28.01 | 27.21 | 28.00 | 5,552,099 | +0.83(+3.05%) |
Sep 25, 2009 | 27.62 | 27.89 | 27.06 | 27.17 | 7,194,305 | -0.63(-2.27%) |
Sep 24, 2009 | 28.50 | 28.57 | 27.52 | 27.80 | 7,198,214 | -0.54(-1.91%) |
Sep 23, 2009 | 29.02 | 29.18 | 28.25 | 28.34 | 5,931,457 | -0.69(-2.38%) |
Sep 22, 2009 | 28.95 | 29.05 | 28.61 | 29.03 | 4,790,815 | +0.43(+1.50%) |
Sep 21, 2009 | 28.94 | 29.19 | 27.18 | 28.60 | 5,055,706 | -0.65(-2.22%) |
Sep 18, 2009 | 29.03 | 29.36 | 28.63 | 29.25 | 8,782,900 | +0.35(+1.21%) |
Sep 17, 2009 | 29.45 | 29.73 | 28.46 | 28.90 | 7,423,870 | +0.01(+0.04%) |
Sep 16, 2009 | 28.38 | 29.80 | 28.22 | 28.89 | 10,417,137 | +0.65(+2.29%) |
Sep 15, 2009 | 27.33 | 28.39 | 27.13 | 28.24 | 8,822,648 | +0.90(+3.29%) |
Sep 14, 2009 | 26.45 | 27.38 | 26.38 | 27.34 | 6,064,670 | +0.57(+2.13%) |
Sep 11, 2009 | 27.05 | 27.22 | 26.59 | 26.77 | 5,833,291 | -0.22(-0.82%) |
Sep 10, 2009 | 26.87 | 27.05 | 26.33 | 26.99 | 6,401,743 | -0.01(-0.04%) |
Sep 09, 2009 | 26.58 | 27.00 | 26.21 | 27.00 | 6,453,621 | +0.48(+1.81%) |
Sep 08, 2009 | 26.86 | 26.90 | 26.21 | 26.52 | 5,156,648 | +0.01(+0.04%) |
Sep 04, 2009 | 26.53 | 26.59 | 26.20 | 26.51 | 5,129,094 | +0.14(+0.53%) |
Sep 03, 2009 | 26.38 | 26.71 | 26.03 | 26.37 | 5,808,528 | +0.25(+0.96%) |
Sep 02, 2009 | 26.58 | 26.92 | 26.07 | 26.12 | 7,260,370 | -0.52(-1.95%) |