Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 25.83 | 25.95 | 25.59 | 25.82 | 12,009,518 | -0.11(-0.43%) |
Nov 27, 2009 | 25.69 | 26.06 | 25.46 | 25.93 | 6,657,612 | -0.22(-0.85%) |
Nov 25, 2009 | 25.84 | 26.27 | 25.63 | 26.15 | 12,026,423 | +0.32(+1.26%) |
Nov 24, 2009 | 26.02 | 26.08 | 25.72 | 25.83 | 9,164,383 | -0.21(-0.82%) |
Nov 23, 2009 | 25.90 | 26.28 | 25.90 | 26.04 | 9,417,889 | +0.40(+1.57%) |
Nov 20, 2009 | 25.69 | 25.84 | 25.50 | 25.64 | 10,775,067 | -0.17(-0.66%) |
Nov 19, 2009 | 25.85 | 25.97 | 25.56 | 25.81 | 9,537,514 | -0.39(-1.50%) |
Nov 18, 2009 | 26.21 | 26.30 | 25.89 | 26.20 | 9,180,488 | -0.17(-0.65%) |
Nov 17, 2009 | 25.86 | 26.42 | 25.84 | 26.37 | 11,907,747 | +0.15(+0.55%) |
Nov 16, 2009 | 25.73 | 26.38 | 25.66 | 26.23 | 15,088,637 | +0.22(+0.85%) |
Nov 13, 2009 | 25.85 | 26.08 | 25.69 | 26.01 | 34,043,724 | +1.19(+4.78%) |
Nov 12, 2009 | 25.12 | 25.17 | 24.69 | 24.82 | 21,124,206 | -0.21(-0.82%) |
Nov 11, 2009 | 24.96 | 25.18 | 24.87 | 25.02 | 13,520,989 | +0.15(+0.58%) |
Nov 10, 2009 | 24.79 | 25.03 | 24.73 | 24.88 | 19,825,570 | +0.10(+0.41%) |
Nov 09, 2009 | 24.49 | 24.84 | 24.12 | 24.78 | 14,798,531 | +0.38(+1.54%) |
Nov 06, 2009 | 24.60 | 24.78 | 24.21 | 24.40 | 13,884,677 | -0.32(-1.28%) |
Nov 05, 2009 | 24.12 | 24.86 | 24.12 | 24.72 | 14,197,508 | +0.77(+3.21%) |
Nov 04, 2009 | 24.02 | 24.55 | 23.84 | 23.95 | 15,020,387 | +0.35(+1.48%) |
Nov 03, 2009 | 23.29 | 23.69 | 23.15 | 23.60 | 14,076,780 | +0.18(+0.77%) |
Nov 02, 2009 | 23.39 | 23.80 | 23.08 | 23.42 | 15,568,745 | +0.03(+0.15%) |
Oct 30, 2009 | 24.04 | 24.19 | 23.31 | 23.38 | 15,166,336 | -0.66(-2.74%) |
Oct 29, 2009 | 23.46 | 24.06 | 23.22 | 24.04 | 15,417,968 | +0.77(+3.30%) |
Oct 28, 2009 | 23.98 | 24.06 | 23.26 | 23.27 | 16,807,378 | -0.79(-3.30%) |
Oct 27, 2009 | 24.46 | 24.72 | 23.93 | 24.07 | 13,081,559 | -0.41(-1.68%) |
Oct 26, 2009 | 24.67 | 25.18 | 24.28 | 24.48 | 15,515,542 | -0.21(-0.83%) |
Oct 23, 2009 | 24.71 | 24.79 | 24.51 | 24.68 | 11,445,083 | -0.47(-1.87%) |
Oct 22, 2009 | 24.84 | 25.26 | 24.65 | 25.15 | 8,834,525 | +0.18(+0.72%) |
Oct 21, 2009 | 25.06 | 25.60 | 24.95 | 24.97 | 11,249,631 | -0.10(-0.41%) |
Oct 20, 2009 | 24.78 | 25.10 | 24.77 | 25.08 | 12,146,786 | -0.44(-1.74%) |
Oct 19, 2009 | 25.12 | 25.61 | 24.95 | 25.52 | 14,788,604 | +0.40(+1.60%) |
Oct 16, 2009 | 24.79 | 25.22 | 24.61 | 25.12 | 14,102,629 | +0.15(+0.58%) |
Oct 15, 2009 | 24.55 | 24.99 | 24.52 | 24.97 | 10,222,863 | +0.27(+1.11%) |
Oct 14, 2009 | 24.51 | 24.78 | 24.33 | 24.70 | 11,168,084 | +0.43(+1.76%) |
Oct 13, 2009 | 24.43 | 24.60 | 24.23 | 24.27 | 11,033,252 | -0.20(-0.80%) |
Oct 12, 2009 | 24.90 | 24.90 | 24.34 | 24.47 | 8,146,442 | +0.00(+0.00%) |
Oct 09, 2009 | 24.49 | 24.57 | 24.31 | 24.47 | 8,301,397 | -0.03(-0.10%) |
Oct 08, 2009 | 24.15 | 24.77 | 24.14 | 24.49 | 12,133,864 | +0.43(+1.78%) |
Oct 07, 2009 | 24.17 | 24.31 | 23.89 | 24.07 | 8,030,954 | -0.01(-0.04%) |
Oct 06, 2009 | 23.78 | 24.20 | 23.64 | 24.08 | 12,894,242 | +0.44(+1.84%) |
Oct 05, 2009 | 23.20 | 23.73 | 23.07 | 23.64 | 12,012,825 | +0.39(+1.69%) |
Oct 02, 2009 | 23.11 | 23.30 | 22.93 | 23.25 | 17,130,088 | -0.13(-0.55%) |
Oct 01, 2009 | 23.72 | 23.72 | 23.07 | 23.38 | 18,782,668 | -0.09(-0.36%) |
Sep 30, 2009 | 23.86 | 23.92 | 23.28 | 23.46 | 21,771,404 | -0.41(-1.72%) |
Sep 29, 2009 | 24.14 | 24.30 | 23.87 | 23.87 | 9,431,351 | -0.33(-1.38%) |
Sep 28, 2009 | 23.73 | 24.25 | 23.68 | 24.20 | 10,104,651 | +0.61(+2.57%) |
Sep 25, 2009 | 23.92 | 23.94 | 23.54 | 23.60 | 15,951,027 | -0.30(-1.25%) |
Sep 24, 2009 | 24.03 | 24.20 | 23.62 | 23.90 | 13,987,310 | -0.09(-0.39%) |
Sep 23, 2009 | 24.34 | 24.43 | 23.96 | 23.99 | 12,942,098 | -0.26(-1.06%) |
Sep 22, 2009 | 24.03 | 24.26 | 23.93 | 24.25 | 11,211,774 | +0.32(+1.36%) |
Sep 21, 2009 | 24.02 | 24.08 | 23.63 | 23.92 | 12,646,293 | -0.38(-1.55%) |
Sep 18, 2009 | 24.41 | 24.50 | 24.14 | 24.30 | 16,509,107 | -0.02(-0.07%) |
Sep 17, 2009 | 24.19 | 24.37 | 24.04 | 24.32 | 16,317,924 | +0.21(+0.88%) |
Sep 16, 2009 | 24.19 | 24.32 | 24.01 | 24.10 | 11,712,842 | -0.07(-0.28%) |
Sep 15, 2009 | 23.92 | 24.24 | 23.78 | 24.17 | 12,538,219 | +0.18(+0.75%) |
Sep 14, 2009 | 24.08 | 24.17 | 23.74 | 23.99 | 14,394,667 | -0.29(-1.20%) |
Sep 11, 2009 | 24.22 | 24.28 | 23.93 | 24.28 | 16,646,004 | +0.05(+0.21%) |
Sep 10, 2009 | 23.03 | 24.24 | 23.03 | 24.23 | 25,582,068 | +1.20(+5.23%) |
Sep 09, 2009 | 22.46 | 23.06 | 22.34 | 23.02 | 22,351,870 | +0.57(+2.55%) |
Sep 08, 2009 | 22.48 | 22.52 | 22.29 | 22.45 | 14,513,023 | +0.32(+1.47%) |
Sep 04, 2009 | 21.74 | 22.24 | 21.66 | 22.13 | 13,622,428 | +0.39(+1.81%) |
Sep 03, 2009 | 21.86 | 21.90 | 21.57 | 21.73 | 12,977,631 | +0.03(+0.16%) |
Sep 02, 2009 | 21.90 | 21.91 | 21.58 | 21.70 | 17,361,668 | -0.24(-1.09%) |