Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.80 | 25.08 | 24.63 | 24.94 | 1,324,924 | -0.08(-0.31%) |
Nov 27, 2009 | 24.89 | 25.31 | 24.40 | 25.02 | 623,297 | -0.46(-1.81%) |
Nov 25, 2009 | 25.42 | 25.61 | 25.30 | 25.48 | 1,707,853 | +0.04(+0.17%) |
Nov 24, 2009 | 25.84 | 25.84 | 25.17 | 25.43 | 1,767,330 | -0.46(-1.78%) |
Nov 23, 2009 | 26.07 | 26.12 | 25.75 | 25.89 | 1,288,058 | +0.20(+0.78%) |
Nov 20, 2009 | 26.50 | 26.50 | 25.38 | 25.69 | 1,183,450 | -0.04(-0.17%) |
Nov 19, 2009 | 26.29 | 26.29 | 25.47 | 25.74 | 1,368,603 | -0.63(-2.37%) |
Nov 18, 2009 | 26.32 | 26.43 | 25.87 | 26.36 | 1,326,391 | -0.10(-0.36%) |
Nov 17, 2009 | 25.84 | 26.52 | 25.65 | 26.46 | 1,906,098 | +0.63(+2.46%) |
Nov 16, 2009 | 25.19 | 25.88 | 25.02 | 25.82 | 1,855,456 | +0.65(+2.59%) |
Nov 13, 2009 | 24.96 | 25.23 | 24.85 | 25.17 | 946,970 | +0.22(+0.87%) |
Nov 12, 2009 | 24.85 | 25.33 | 24.79 | 24.96 | 1,163,165 | -0.15(-0.59%) |
Nov 11, 2009 | 25.29 | 25.30 | 24.84 | 25.10 | 1,166,128 | +0.04(+0.17%) |
Nov 10, 2009 | 25.02 | 25.15 | 24.83 | 25.06 | 1,346,707 | -0.16(-0.62%) |
Nov 09, 2009 | 25.09 | 25.22 | 24.82 | 25.22 | 1,239,241 | +0.23(+0.90%) |
Nov 06, 2009 | 24.76 | 25.04 | 24.42 | 24.99 | 1,180,811 | +0.06(+0.24%) |
Nov 05, 2009 | 24.36 | 25.08 | 24.36 | 24.93 | 1,216,510 | +0.61(+2.50%) |
Nov 04, 2009 | 24.37 | 24.67 | 23.95 | 24.32 | 1,954,084 | +0.34(+1.41%) |
Nov 03, 2009 | 24.36 | 24.36 | 23.83 | 23.98 | 2,699,951 | -0.44(-1.81%) |
Nov 02, 2009 | 24.21 | 24.65 | 24.05 | 24.43 | 1,568,396 | +0.26(+1.08%) |
Oct 30, 2009 | 24.89 | 25.03 | 24.15 | 24.17 | 1,816,575 | -0.70(-2.83%) |
Oct 29, 2009 | 24.49 | 25.03 | 24.47 | 24.87 | 2,211,101 | +0.48(+1.96%) |
Oct 28, 2009 | 25.23 | 25.37 | 24.38 | 24.39 | 3,037,003 | -1.00(-3.94%) |
Oct 27, 2009 | 25.34 | 25.78 | 25.29 | 25.39 | 1,861,148 | +0.05(+0.21%) |
Oct 26, 2009 | 25.44 | 25.93 | 25.27 | 25.34 | 1,928,310 | -0.15(-0.58%) |
Oct 23, 2009 | 25.36 | 25.74 | 25.23 | 25.49 | 2,194,279 | +0.15(+0.58%) |
Oct 22, 2009 | 25.29 | 25.46 | 24.39 | 25.34 | 3,186,602 | -0.53(-2.05%) |
Oct 21, 2009 | 25.56 | 26.24 | 25.29 | 25.87 | 3,442,442 | +0.71(+2.83%) |
Oct 20, 2009 | 24.91 | 25.45 | 24.85 | 25.16 | 2,594,306 | -0.30(-1.19%) |
Oct 19, 2009 | 25.03 | 25.62 | 24.83 | 25.46 | 2,071,274 | +0.59(+2.38%) |
Oct 16, 2009 | 25.16 | 25.17 | 24.67 | 24.87 | 3,481,918 | +0.09(+0.35%) |
Oct 15, 2009 | 24.24 | 24.87 | 24.24 | 24.78 | 1,904,858 | +0.31(+1.28%) |
Oct 14, 2009 | 24.46 | 24.62 | 24.27 | 24.47 | 2,429,252 | +0.23(+0.97%) |
Oct 13, 2009 | 24.66 | 24.66 | 24.08 | 24.23 | 1,035,736 | -0.07(-0.29%) |
Oct 12, 2009 | 24.50 | 24.64 | 24.03 | 24.30 | 1,388,155 | +0.15(+0.61%) |
Oct 09, 2009 | 24.04 | 24.17 | 23.79 | 24.16 | 1,068,217 | +0.16(+0.65%) |
Oct 08, 2009 | 23.90 | 24.24 | 23.74 | 24.00 | 1,474,504 | +0.27(+1.13%) |
Oct 07, 2009 | 23.87 | 23.98 | 23.44 | 23.73 | 1,764,194 | -0.09(-0.36%) |
Oct 06, 2009 | 23.74 | 24.11 | 23.63 | 23.82 | 1,580,650 | +0.26(+1.11%) |
Oct 05, 2009 | 23.42 | 23.74 | 23.11 | 23.56 | 2,066,037 | +0.13(+0.56%) |
Oct 02, 2009 | 23.12 | 23.58 | 23.11 | 23.43 | 2,081,247 | +0.20(+0.86%) |
Oct 01, 2009 | 23.85 | 24.74 | 23.17 | 23.23 | 3,278,456 | -1.08(-4.43%) |
Sep 30, 2009 | 24.40 | 24.52 | 23.82 | 24.30 | 1,690,375 | -0.08(-0.32%) |
Sep 29, 2009 | 24.32 | 24.50 | 23.91 | 24.38 | 2,169,423 | -0.17(-0.71%) |
Sep 28, 2009 | 24.01 | 24.63 | 23.90 | 24.56 | 2,218,585 | +0.56(+2.35%) |
Sep 25, 2009 | 23.83 | 24.23 | 23.74 | 23.99 | 2,079,657 | +0.10(+0.40%) |
Sep 24, 2009 | 24.38 | 24.63 | 23.77 | 23.90 | 3,096,640 | -0.26(-1.08%) |
Sep 23, 2009 | 24.61 | 24.71 | 24.13 | 24.16 | 3,738,559 | -0.26(-1.07%) |
Sep 22, 2009 | 24.63 | 24.78 | 24.34 | 24.42 | 2,192,539 | -0.18(-0.74%) |
Sep 21, 2009 | 24.25 | 24.63 | 23.98 | 24.60 | 3,237,915 | +0.30(+1.22%) |
Sep 18, 2009 | 23.80 | 24.43 | 23.80 | 24.30 | 4,947,922 | -0.10(-0.39%) |
Sep 17, 2009 | 24.76 | 25.28 | 24.28 | 24.40 | 7,105,083 | -0.49(-1.96%) |
Sep 16, 2009 | 23.46 | 24.93 | 23.44 | 24.89 | 5,609,059 | +1.36(+5.76%) |
Sep 15, 2009 | 23.29 | 23.65 | 23.26 | 23.53 | 5,952,473 | -0.20(-0.84%) |
Sep 14, 2009 | 22.38 | 23.79 | 22.31 | 23.73 | 6,222,603 | +1.27(+5.65%) |
Sep 11, 2009 | 21.64 | 22.53 | 21.51 | 22.46 | 4,491,589 | +0.97(+4.53%) |
Sep 10, 2009 | 20.91 | 21.50 | 20.61 | 21.49 | 2,558,227 | +0.64(+3.08%) |
Sep 09, 2009 | 20.60 | 20.92 | 20.42 | 20.85 | 1,900,946 | +0.24(+1.18%) |
Sep 08, 2009 | 20.36 | 20.62 | 20.18 | 20.60 | 1,741,895 | +0.44(+2.20%) |
Sep 04, 2009 | 19.99 | 20.19 | 19.75 | 20.16 | 1,122,581 | +0.21(+1.05%) |
Sep 03, 2009 | 19.77 | 19.95 | 19.59 | 19.95 | 1,445,492 | +0.19(+0.97%) |
Sep 02, 2009 | 19.72 | 19.93 | 19.41 | 19.76 | 2,355,641 | +0.14(+0.71%) |