Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 25.35 | 25.46 | 25.10 | 25.33 | 6,823,788 | -0.09(-0.35%) |
Nov 27, 2009 | 25.18 | 25.64 | 25.01 | 25.42 | 2,734,797 | -0.29(-1.13%) |
Nov 25, 2009 | 25.57 | 25.75 | 25.52 | 25.71 | 2,337,707 | +0.05(+0.21%) |
Nov 24, 2009 | 25.96 | 25.99 | 25.52 | 25.65 | 5,797,998 | -0.25(-0.97%) |
Nov 23, 2009 | 25.76 | 26.01 | 25.76 | 25.90 | 3,469,430 | +0.30(+1.19%) |
Nov 20, 2009 | 25.55 | 25.66 | 25.41 | 25.60 | 4,625,297 | +0.00(+0.01%) |
Nov 19, 2009 | 25.59 | 25.79 | 25.34 | 25.59 | 3,836,088 | -0.22(-0.86%) |
Nov 18, 2009 | 26.13 | 26.19 | 25.73 | 25.82 | 4,587,276 | -0.38(-1.46%) |
Nov 17, 2009 | 26.06 | 26.20 | 25.94 | 26.20 | 5,376,645 | +0.10(+0.38%) |
Nov 16, 2009 | 26.16 | 26.36 | 25.96 | 26.10 | 4,455,956 | +0.18(+0.68%) |
Nov 13, 2009 | 25.77 | 26.06 | 25.65 | 25.92 | 4,151,743 | +0.11(+0.43%) |
Nov 12, 2009 | 25.91 | 26.15 | 25.76 | 25.81 | 3,422,250 | -0.05(-0.21%) |
Nov 11, 2009 | 26.05 | 26.05 | 25.68 | 25.87 | 4,178,347 | -0.09(-0.36%) |
Nov 10, 2009 | 25.95 | 26.20 | 25.76 | 25.96 | 4,099,444 | +0.05(+0.19%) |
Nov 09, 2009 | 25.77 | 26.03 | 25.73 | 25.91 | 4,858,162 | +0.21(+0.82%) |
Nov 06, 2009 | 25.36 | 25.73 | 25.36 | 25.70 | 5,598,998 | +0.16(+0.62%) |
Nov 05, 2009 | 25.21 | 25.67 | 25.12 | 25.54 | 5,580,766 | +0.54(+2.17%) |
Nov 04, 2009 | 24.73 | 25.28 | 24.67 | 25.00 | 8,439,617 | +0.36(+1.48%) |
Nov 03, 2009 | 24.45 | 24.64 | 24.29 | 24.63 | 6,223,207 | +0.15(+0.63%) |
Nov 02, 2009 | 24.43 | 24.79 | 24.14 | 24.48 | 7,782,570 | +0.11(+0.47%) |
Oct 30, 2009 | 24.59 | 24.77 | 24.23 | 24.37 | 9,792,355 | -0.34(-1.36%) |
Oct 29, 2009 | 24.44 | 24.76 | 24.32 | 24.70 | 8,163,925 | +0.49(+2.02%) |
Oct 28, 2009 | 24.54 | 24.57 | 24.12 | 24.21 | 7,257,692 | -0.36(-1.48%) |
Oct 27, 2009 | 24.63 | 24.86 | 24.50 | 24.58 | 8,335,509 | -0.07(-0.30%) |
Oct 26, 2009 | 25.02 | 25.35 | 24.57 | 24.65 | 8,479,023 | -0.35(-1.39%) |
Oct 23, 2009 | 25.21 | 25.23 | 24.99 | 25.00 | 6,290,767 | -0.40(-1.59%) |
Oct 22, 2009 | 25.89 | 25.99 | 25.13 | 25.40 | 10,148,691 | +0.20(+0.79%) |
Oct 21, 2009 | 25.13 | 25.57 | 25.11 | 25.20 | 6,016,714 | -0.02(-0.08%) |
Oct 20, 2009 | 24.95 | 25.27 | 24.93 | 25.22 | 5,005,560 | +0.23(+0.93%) |
Oct 19, 2009 | 24.73 | 25.09 | 24.63 | 24.99 | 4,187,386 | +0.26(+1.05%) |
Oct 16, 2009 | 24.54 | 24.86 | 24.44 | 24.73 | 4,826,895 | -0.20(-0.79%) |
Oct 15, 2009 | 24.78 | 24.94 | 24.73 | 24.93 | 4,122,736 | +0.05(+0.22%) |
Oct 14, 2009 | 24.64 | 24.88 | 24.44 | 24.87 | 5,433,357 | +0.54(+2.23%) |
Oct 13, 2009 | 24.14 | 24.46 | 24.04 | 24.33 | 6,493,034 | +0.11(+0.44%) |
Oct 12, 2009 | 24.30 | 24.41 | 24.03 | 24.22 | 4,634,235 | -0.00(-0.01%) |
Oct 09, 2009 | 23.75 | 24.28 | 23.75 | 24.23 | 6,157,260 | +0.46(+1.92%) |
Oct 08, 2009 | 23.57 | 23.87 | 23.56 | 23.77 | 5,251,883 | +0.44(+1.87%) |
Oct 07, 2009 | 23.36 | 23.47 | 23.21 | 23.33 | 4,967,327 | -0.06(-0.27%) |
Oct 06, 2009 | 23.41 | 23.75 | 23.33 | 23.40 | 5,956,575 | +0.17(+0.74%) |
Oct 05, 2009 | 23.15 | 23.39 | 23.00 | 23.23 | 6,531,027 | +0.11(+0.46%) |
Oct 02, 2009 | 23.17 | 23.31 | 23.00 | 23.12 | 6,566,178 | -0.20(-0.84%) |
Oct 01, 2009 | 23.91 | 23.93 | 23.29 | 23.32 | 7,567,755 | -0.72(-3.02%) |
Sep 30, 2009 | 24.11 | 24.20 | 23.60 | 24.04 | 7,198,619 | -0.02(-0.09%) |
Sep 29, 2009 | 24.05 | 24.16 | 23.84 | 24.06 | 5,650,009 | -0.01(-0.03%) |
Sep 28, 2009 | 23.74 | 24.12 | 23.62 | 24.07 | 3,633,985 | +0.46(+1.95%) |
Sep 25, 2009 | 23.73 | 23.89 | 23.51 | 23.61 | 7,572,997 | -0.21(-0.87%) |
Sep 24, 2009 | 24.25 | 24.33 | 23.76 | 23.82 | 6,524,438 | -0.38(-1.58%) |
Sep 23, 2009 | 24.40 | 24.54 | 24.12 | 24.20 | 5,102,922 | -0.20(-0.83%) |
Sep 22, 2009 | 24.25 | 24.49 | 24.18 | 24.40 | 5,649,519 | +0.24(+0.99%) |
Sep 21, 2009 | 24.11 | 24.34 | 24.08 | 24.16 | 4,363,876 | -0.18(-0.72%) |
Sep 18, 2009 | 24.57 | 24.64 | 24.32 | 24.34 | 7,941,959 | -0.16(-0.67%) |
Sep 17, 2009 | 24.41 | 24.54 | 24.27 | 24.50 | 5,490,648 | +0.34(+1.41%) |
Sep 16, 2009 | 24.22 | 24.43 | 24.10 | 24.16 | 5,493,513 | -0.10(-0.40%) |
Sep 15, 2009 | 24.33 | 24.33 | 23.99 | 24.26 | 6,116,506 | -0.00(-0.01%) |
Sep 14, 2009 | 23.86 | 24.34 | 23.70 | 24.26 | 8,203,598 | +0.18(+0.74%) |
Sep 11, 2009 | 24.07 | 24.22 | 23.91 | 24.08 | 5,869,682 | +0.01(+0.06%) |
Sep 10, 2009 | 23.79 | 24.07 | 23.64 | 24.07 | 6,994,991 | +0.30(+1.25%) |
Sep 09, 2009 | 23.66 | 23.79 | 23.46 | 23.77 | 9,424,953 | +0.25(+1.06%) |
Sep 08, 2009 | 23.70 | 23.78 | 23.11 | 23.52 | 10,402,918 | +0.04(+0.17%) |
Sep 04, 2009 | 22.94 | 23.61 | 22.94 | 23.48 | 12,507,307 | +0.57(+2.51%) |
Sep 03, 2009 | 22.68 | 23.08 | 22.54 | 22.91 | 15,345,346 | +0.72(+3.25%) |
Sep 02, 2009 | 22.00 | 22.44 | 21.88 | 22.19 | 14,158,440 | +0.61(+2.83%) |