Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.95 | 25.12 | 24.35 | 25.02 | 1,283,374 | -0.03(-0.12%) |
Nov 27, 2009 | 24.67 | 25.35 | 24.55 | 25.05 | 405,430 | -0.51(-2.00%) |
Nov 25, 2009 | 25.39 | 25.70 | 25.22 | 25.56 | 750,894 | +0.28(+1.11%) |
Nov 24, 2009 | 25.19 | 25.33 | 24.82 | 25.28 | 1,296,337 | -0.02(-0.08%) |
Nov 23, 2009 | 25.91 | 26.21 | 25.15 | 25.30 | 1,732,577 | -0.30(-1.17%) |
Nov 20, 2009 | 25.67 | 25.82 | 25.50 | 25.60 | 1,141,975 | -0.22(-0.85%) |
Nov 19, 2009 | 25.77 | 26.11 | 25.48 | 25.82 | 1,632,653 | -0.24(-0.92%) |
Nov 18, 2009 | 26.08 | 26.12 | 25.66 | 26.06 | 1,135,818 | -0.10(-0.38%) |
Nov 17, 2009 | 26.06 | 26.16 | 25.60 | 26.16 | 1,177,867 | -0.01(-0.04%) |
Nov 16, 2009 | 25.25 | 26.26 | 25.17 | 26.17 | 1,948,014 | +1.07(+4.26%) |
Nov 13, 2009 | 24.38 | 25.23 | 24.17 | 25.10 | 1,708,127 | +0.54(+2.20%) |
Nov 12, 2009 | 24.82 | 24.96 | 24.47 | 24.56 | 1,127,425 | -0.25(-1.01%) |
Nov 11, 2009 | 25.49 | 25.49 | 24.63 | 24.81 | 1,468,683 | -0.40(-1.59%) |
Nov 10, 2009 | 25.36 | 25.65 | 25.12 | 25.21 | 1,181,924 | -0.27(-1.06%) |
Nov 09, 2009 | 24.96 | 25.48 | 24.85 | 25.48 | 1,670,234 | +0.75(+3.03%) |
Nov 06, 2009 | 24.37 | 25.00 | 24.21 | 24.73 | 965,781 | +0.08(+0.32%) |
Nov 05, 2009 | 23.93 | 24.79 | 23.89 | 24.65 | 1,621,120 | +1.07(+4.54%) |
Nov 04, 2009 | 24.45 | 24.79 | 23.52 | 23.58 | 2,968,374 | -0.44(-1.83%) |
Nov 03, 2009 | 24.62 | 24.83 | 23.55 | 24.02 | 3,842,248 | +0.75(+3.22%) |
Nov 02, 2009 | 23.39 | 23.91 | 22.93 | 23.27 | 2,638,343 | +0.31(+1.35%) |
Oct 30, 2009 | 23.32 | 23.63 | 22.88 | 22.96 | 1,777,453 | -0.50(-2.13%) |
Oct 29, 2009 | 22.91 | 23.67 | 22.71 | 23.46 | 2,295,906 | +1.12(+5.01%) |
Oct 28, 2009 | 22.84 | 22.91 | 22.19 | 22.34 | 1,531,927 | -0.70(-3.04%) |
Oct 27, 2009 | 23.59 | 24.53 | 22.86 | 23.04 | 1,740,468 | -0.04(-0.17%) |
Oct 26, 2009 | 23.40 | 24.00 | 22.88 | 23.08 | 1,252,390 | -0.41(-1.75%) |
Oct 23, 2009 | 23.46 | 23.53 | 23.30 | 23.49 | 934,456 | -0.41(-1.72%) |
Oct 22, 2009 | 23.44 | 23.90 | 23.33 | 23.90 | 1,102,715 | +0.45(+1.92%) |
Oct 21, 2009 | 23.91 | 24.39 | 23.40 | 23.45 | 1,409,550 | -0.44(-1.84%) |
Oct 20, 2009 | 23.98 | 24.19 | 23.83 | 23.89 | 1,728,522 | +0.34(+1.44%) |
Oct 19, 2009 | 23.48 | 23.74 | 23.22 | 23.55 | 1,020,025 | +0.05(+0.21%) |
Oct 16, 2009 | 23.58 | 23.65 | 23.33 | 23.50 | 705,622 | -0.26(-1.09%) |
Oct 15, 2009 | 23.91 | 23.95 | 23.55 | 23.76 | 571,475 | -0.24(-1.00%) |
Oct 14, 2009 | 23.98 | 24.12 | 23.66 | 24.00 | 1,070,215 | +0.26(+1.10%) |
Oct 13, 2009 | 23.75 | 23.86 | 23.48 | 23.74 | 612,426 | -0.01(-0.04%) |
Oct 12, 2009 | 24.03 | 24.12 | 23.54 | 23.75 | 841,813 | -0.18(-0.75%) |
Oct 09, 2009 | 24.11 | 24.17 | 23.81 | 23.93 | 615,265 | -0.21(-0.87%) |
Oct 08, 2009 | 23.61 | 24.19 | 23.42 | 24.14 | 1,765,511 | +0.80(+3.43%) |
Oct 07, 2009 | 23.28 | 23.78 | 23.11 | 23.34 | 859,472 | -0.10(-0.43%) |
Oct 06, 2009 | 23.47 | 23.88 | 23.34 | 23.44 | 876,987 | +0.22(+0.95%) |
Oct 05, 2009 | 22.90 | 23.52 | 22.71 | 23.22 | 1,707,346 | +0.58(+2.56%) |
Oct 02, 2009 | 22.70 | 22.91 | 22.50 | 22.64 | 952,269 | -0.36(-1.57%) |
Oct 01, 2009 | 23.53 | 23.76 | 22.94 | 23.00 | 1,591,791 | -0.75(-3.16%) |
Sep 30, 2009 | 24.08 | 24.10 | 23.44 | 23.75 | 1,141,076 | -0.21(-0.88%) |
Sep 29, 2009 | 24.11 | 24.32 | 23.88 | 23.96 | 963,174 | -0.07(-0.29%) |
Sep 28, 2009 | 23.54 | 24.17 | 23.52 | 24.03 | 605,708 | +0.64(+2.74%) |
Sep 25, 2009 | 23.68 | 23.80 | 23.32 | 23.39 | 940,126 | -0.33(-1.39%) |
Sep 24, 2009 | 24.08 | 24.38 | 23.50 | 23.72 | 1,425,854 | -0.46(-1.90%) |
Sep 23, 2009 | 24.64 | 25.07 | 24.10 | 24.18 | 1,257,515 | -0.89(-3.55%) |
Sep 22, 2009 | 25.22 | 25.50 | 24.97 | 25.07 | 1,533,201 | +0.09(+0.36%) |
Sep 21, 2009 | 25.04 | 25.38 | 24.65 | 24.98 | 1,539,021 | -0.10(-0.40%) |
Sep 18, 2009 | 25.76 | 26.07 | 25.02 | 25.08 | 2,358,609 | -0.48(-1.88%) |
Sep 17, 2009 | 25.75 | 26.02 | 25.26 | 25.56 | 2,286,314 | +0.19(+0.75%) |
Sep 16, 2009 | 25.41 | 25.76 | 25.10 | 25.37 | 1,485,825 | +0.15(+0.60%) |
Sep 15, 2009 | 24.73 | 25.32 | 24.62 | 25.22 | 2,282,982 | +0.62(+2.52%) |
Sep 14, 2009 | 24.74 | 25.00 | 24.40 | 24.60 | 2,383,498 | +0.28(+1.15%) |
Sep 11, 2009 | 24.41 | 24.51 | 24.17 | 24.32 | 1,092,721 | -0.05(-0.21%) |
Sep 10, 2009 | 24.01 | 24.47 | 23.89 | 24.37 | 2,067,703 | +0.35(+1.46%) |
Sep 09, 2009 | 23.81 | 24.25 | 23.81 | 24.02 | 2,251,457 | +0.15(+0.63%) |
Sep 08, 2009 | 23.40 | 23.98 | 23.34 | 23.87 | 1,749,403 | +0.70(+3.02%) |
Sep 04, 2009 | 22.82 | 23.27 | 22.66 | 23.17 | 766,957 | +0.42(+1.85%) |
Sep 03, 2009 | 22.59 | 22.85 | 22.33 | 22.75 | 840,992 | +0.14(+0.62%) |
Sep 02, 2009 | 22.43 | 22.88 | 22.24 | 22.61 | 1,838,204 | +0.24(+1.07%) |