Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.34 | 26.56 | 26.29 | 26.49 | 2,325,187 | +0.11(+0.42%) |
Nov 27, 2009 | 25.83 | 26.38 | 25.81 | 26.38 | 1,331,068 | +0.03(+0.11%) |
Nov 25, 2009 | 26.13 | 26.42 | 26.11 | 26.35 | 4,316,313 | +0.42(+1.62%) |
Nov 24, 2009 | 26.06 | 26.14 | 25.82 | 25.93 | 2,703,572 | -0.19(-0.73%) |
Nov 23, 2009 | 26.32 | 26.48 | 26.10 | 26.12 | 2,307,356 | +0.09(+0.35%) |
Nov 20, 2009 | 26.00 | 26.16 | 25.91 | 26.03 | 2,137,202 | -0.08(-0.31%) |
Nov 19, 2009 | 26.08 | 26.19 | 25.89 | 26.11 | 1,858,276 | -0.14(-0.53%) |
Nov 18, 2009 | 26.46 | 26.56 | 26.21 | 26.25 | 2,440,013 | +0.01(+0.04%) |
Nov 17, 2009 | 26.00 | 26.30 | 25.90 | 26.24 | 2,636,322 | +0.19(+0.73%) |
Nov 16, 2009 | 25.82 | 26.16 | 25.78 | 26.05 | 2,496,236 | +0.50(+1.96%) |
Nov 13, 2009 | 25.52 | 25.71 | 25.48 | 25.55 | 1,219,974 | +0.04(+0.16%) |
Nov 12, 2009 | 25.61 | 25.73 | 25.44 | 25.51 | 1,895,103 | -0.18(-0.70%) |
Nov 11, 2009 | 25.70 | 25.96 | 25.65 | 25.69 | 1,937,866 | +0.20(+0.78%) |
Nov 10, 2009 | 25.73 | 25.77 | 25.32 | 25.49 | 1,905,938 | -0.23(-0.89%) |
Nov 09, 2009 | 25.71 | 25.82 | 25.50 | 25.72 | 3,344,759 | +0.20(+0.78%) |
Nov 06, 2009 | 25.82 | 25.93 | 25.44 | 25.52 | 1,997,113 | -0.45(-1.73%) |
Nov 05, 2009 | 26.34 | 26.40 | 25.86 | 25.97 | 1,537,166 | -0.26(-0.99%) |
Nov 04, 2009 | 26.63 | 26.63 | 26.21 | 26.23 | 1,850,976 | -0.12(-0.46%) |
Nov 03, 2009 | 26.04 | 26.50 | 25.99 | 26.35 | 2,291,487 | +0.25(+0.96%) |
Nov 02, 2009 | 25.80 | 26.22 | 25.76 | 26.10 | 2,245,620 | +0.53(+2.07%) |
Oct 30, 2009 | 25.90 | 25.97 | 25.54 | 25.57 | 2,115,300 | -0.51(-1.94%) |
Oct 29, 2009 | 25.81 | 26.16 | 25.69 | 26.08 | 2,502,481 | +0.64(+2.50%) |
Oct 28, 2009 | 25.62 | 25.81 | 25.43 | 25.44 | 2,917,993 | -0.36(-1.40%) |
Oct 27, 2009 | 26.14 | 26.30 | 25.79 | 25.80 | 2,309,583 | -0.33(-1.26%) |
Oct 26, 2009 | 26.88 | 27.03 | 26.10 | 26.13 | 3,068,477 | -0.41(-1.54%) |
Oct 23, 2009 | 26.85 | 26.88 | 26.52 | 26.54 | 2,340,309 | -0.22(-0.82%) |
Oct 22, 2009 | 26.69 | 26.87 | 26.57 | 26.76 | 2,005,688 | -0.15(-0.56%) |
Oct 21, 2009 | 26.34 | 27.20 | 26.34 | 26.91 | 3,704,286 | +0.66(+2.51%) |
Oct 20, 2009 | 26.14 | 26.40 | 26.12 | 26.25 | 2,193,729 | -0.23(-0.87%) |
Oct 19, 2009 | 26.36 | 26.61 | 26.27 | 26.48 | 3,134,619 | +0.39(+1.49%) |
Oct 16, 2009 | 26.29 | 26.40 | 26.00 | 26.09 | 2,628,393 | -0.37(-1.40%) |
Oct 15, 2009 | 26.11 | 26.50 | 26.09 | 26.46 | 3,518,414 | +0.41(+1.57%) |
Oct 14, 2009 | 26.38 | 26.49 | 25.98 | 26.05 | 3,363,902 | -0.13(-0.50%) |
Oct 13, 2009 | 25.87 | 26.29 | 25.78 | 26.18 | 4,381,780 | +0.36(+1.39%) |
Oct 12, 2009 | 25.25 | 25.84 | 25.13 | 25.82 | 3,609,432 | +1.07(+4.32%) |
Oct 09, 2009 | 25.15 | 25.38 | 24.71 | 24.75 | 2,476,779 | -0.30(-1.20%) |
Oct 08, 2009 | 24.75 | 25.38 | 24.75 | 25.05 | 2,097,567 | -0.08(-0.32%) |
Oct 07, 2009 | 25.08 | 25.19 | 24.82 | 25.13 | 2,315,561 | +0.10(+0.40%) |
Oct 06, 2009 | 25.02 | 25.56 | 24.98 | 25.03 | 2,811,565 | +0.25(+1.01%) |
Oct 05, 2009 | 24.52 | 24.99 | 24.35 | 24.78 | 1,598,658 | +0.25(+1.02%) |
Oct 02, 2009 | 24.73 | 24.91 | 24.38 | 24.53 | 2,166,367 | -0.50(-2.00%) |
Oct 01, 2009 | 25.46 | 25.60 | 25.00 | 25.03 | 1,562,357 | -0.43(-1.69%) |
Sep 30, 2009 | 25.19 | 25.60 | 24.97 | 25.46 | 1,804,925 | +0.27(+1.07%) |
Sep 29, 2009 | 25.49 | 25.51 | 25.10 | 25.19 | 1,434,111 | +0.05(+0.20%) |
Sep 28, 2009 | 24.91 | 25.21 | 24.82 | 25.14 | 1,510,359 | +0.38(+1.53%) |
Sep 25, 2009 | 24.69 | 24.97 | 24.56 | 24.76 | 2,074,035 | +0.16(+0.65%) |
Sep 24, 2009 | 24.57 | 24.85 | 24.25 | 24.60 | 2,078,818 | -0.04(-0.16%) |
Sep 23, 2009 | 24.35 | 24.94 | 24.31 | 24.64 | 1,613,220 | -0.12(-0.48%) |
Sep 22, 2009 | 24.76 | 24.82 | 24.52 | 24.76 | 1,865,913 | +0.31(+1.27%) |
Sep 21, 2009 | 24.46 | 24.61 | 24.35 | 24.45 | 1,502,981 | -0.10(-0.41%) |
Sep 18, 2009 | 24.97 | 25.10 | 24.53 | 24.55 | 2,078,983 | -0.43(-1.72%) |
Sep 17, 2009 | 25.15 | 25.21 | 24.89 | 24.98 | 2,372,963 | -0.41(-1.60%) |
Sep 16, 2009 | 25.39 | 25.47 | 24.90 | 25.39 | 2,313,628 | +0.07(+0.27%) |
Sep 15, 2009 | 24.59 | 25.50 | 24.58 | 25.32 | 2,557,004 | +0.66(+2.68%) |
Sep 14, 2009 | 24.34 | 24.71 | 24.34 | 24.66 | 1,108,061 | +0.17(+0.69%) |
Sep 11, 2009 | 24.94 | 25.07 | 24.13 | 24.49 | 1,788,220 | -0.21(-0.85%) |
Sep 10, 2009 | 24.25 | 24.84 | 24.20 | 24.70 | 1,874,739 | +0.55(+2.28%) |
Sep 09, 2009 | 24.13 | 24.50 | 24.07 | 24.15 | 2,045,219 | +0.05(+0.21%) |
Sep 08, 2009 | 24.25 | 24.50 | 24.07 | 24.10 | 2,566,565 | -0.06(-0.25%) |
Sep 04, 2009 | 24.57 | 24.57 | 24.09 | 24.16 | 2,851,639 | -0.81(-3.24%) |
Sep 03, 2009 | 25.38 | 25.46 | 24.83 | 24.97 | 2,457,887 | -0.38(-1.50%) |
Sep 02, 2009 | 25.31 | 25.51 | 25.04 | 25.35 | 1,953,795 | -0.23(-0.90%) |