Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.38 | 24.96 | 24.38 | 24.76 | 6,401,364 | +0.15(+0.61%) |
Nov 27, 2009 | 23.95 | 24.67 | 23.59 | 24.61 | 7,920,569 | -0.85(-3.36%) |
Nov 25, 2009 | 25.31 | 25.55 | 25.06 | 25.46 | 7,877,036 | +0.37(+1.47%) |
Nov 24, 2009 | 24.96 | 25.20 | 24.83 | 25.09 | 9,152,091 | +0.02(+0.08%) |
Nov 23, 2009 | 25.13 | 25.44 | 24.82 | 25.07 | 10,256,006 | +0.74(+3.03%) |
Nov 20, 2009 | 24.20 | 24.42 | 24.12 | 24.34 | 7,015,927 | -0.23(-0.92%) |
Nov 19, 2009 | 24.62 | 24.84 | 24.14 | 24.56 | 6,850,306 | -0.41(-1.64%) |
Nov 18, 2009 | 25.49 | 25.55 | 24.85 | 24.97 | 7,978,024 | -0.31(-1.22%) |
Nov 17, 2009 | 24.70 | 25.32 | 24.55 | 25.28 | 9,086,614 | +0.46(+1.85%) |
Nov 16, 2009 | 24.36 | 25.07 | 24.25 | 24.82 | 10,461,439 | +0.85(+3.57%) |
Nov 13, 2009 | 23.86 | 24.25 | 23.59 | 23.97 | 11,932,042 | +0.43(+1.83%) |
Nov 12, 2009 | 23.77 | 23.96 | 23.42 | 23.54 | 11,435,130 | -0.44(-1.83%) |
Nov 11, 2009 | 24.35 | 24.51 | 23.86 | 23.97 | 9,841,477 | -0.09(-0.37%) |
Nov 10, 2009 | 24.10 | 24.21 | 23.67 | 24.06 | 10,841,683 | -0.01(-0.03%) |
Nov 09, 2009 | 23.42 | 24.16 | 23.25 | 24.07 | 13,288,541 | +1.55(+6.86%) |
Nov 06, 2009 | 22.30 | 23.29 | 22.25 | 22.52 | 15,376,361 | +0.04(+0.18%) |
Nov 05, 2009 | 22.74 | 22.81 | 22.28 | 22.48 | 16,600,371 | -0.05(-0.24%) |
Nov 04, 2009 | 22.80 | 23.00 | 22.52 | 22.54 | 20,530,428 | +0.18(+0.80%) |
Nov 03, 2009 | 22.15 | 22.57 | 22.00 | 22.36 | 19,675,054 | -0.18(-0.82%) |
Nov 02, 2009 | 22.82 | 23.20 | 22.15 | 22.54 | 11,296,624 | -0.03(-0.15%) |
Oct 30, 2009 | 23.36 | 23.41 | 22.23 | 22.58 | 16,589,869 | -1.05(-4.46%) |
Oct 29, 2009 | 23.34 | 23.99 | 23.08 | 23.63 | 10,678,209 | +0.88(+3.88%) |
Oct 28, 2009 | 23.41 | 23.48 | 22.74 | 22.75 | 14,351,216 | -1.13(-4.73%) |
Oct 27, 2009 | 24.15 | 24.28 | 23.54 | 23.88 | 12,410,180 | -0.31(-1.27%) |
Oct 26, 2009 | 25.16 | 25.48 | 24.03 | 24.19 | 10,338,468 | -0.82(-3.28%) |
Oct 23, 2009 | 25.37 | 25.48 | 24.84 | 25.01 | 9,854,038 | -0.55(-2.14%) |
Oct 22, 2009 | 25.68 | 25.81 | 25.16 | 25.55 | 9,953,638 | -0.36(-1.40%) |
Oct 21, 2009 | 25.57 | 26.61 | 25.55 | 25.92 | 10,590,084 | -0.03(-0.13%) |
Oct 20, 2009 | 25.72 | 26.12 | 25.71 | 25.95 | 8,714,598 | -0.78(-2.92%) |
Oct 19, 2009 | 26.44 | 26.96 | 26.33 | 26.73 | 8,245,677 | +0.39(+1.48%) |
Oct 16, 2009 | 26.37 | 26.43 | 25.83 | 26.34 | 11,406,212 | -0.35(-1.31%) |
Oct 15, 2009 | 26.67 | 27.09 | 26.38 | 26.69 | 13,159,850 | -0.17(-0.64%) |
Oct 14, 2009 | 26.23 | 26.96 | 26.22 | 26.86 | 15,113,178 | +1.33(+5.20%) |
Oct 13, 2009 | 25.29 | 25.75 | 24.84 | 25.53 | 10,951,644 | +0.06(+0.24%) |
Oct 12, 2009 | 25.37 | 25.62 | 24.94 | 25.47 | 7,932,417 | +0.88(+3.56%) |
Oct 09, 2009 | 24.36 | 24.66 | 24.17 | 24.60 | 6,035,802 | +0.14(+0.59%) |
Oct 08, 2009 | 23.85 | 24.53 | 23.65 | 24.45 | 10,436,438 | +0.81(+3.44%) |
Oct 07, 2009 | 23.62 | 23.73 | 23.21 | 23.64 | 10,495,707 | +0.12(+0.52%) |
Oct 06, 2009 | 23.46 | 23.71 | 23.25 | 23.52 | 9,271,365 | +0.79(+3.49%) |
Oct 05, 2009 | 22.36 | 22.83 | 22.28 | 22.72 | 8,433,721 | +0.39(+1.75%) |
Oct 02, 2009 | 22.06 | 22.60 | 21.77 | 22.33 | 8,698,089 | -0.20(-0.88%) |
Oct 01, 2009 | 23.93 | 23.99 | 22.50 | 22.53 | 10,974,476 | -1.10(-4.66%) |
Sep 30, 2009 | 23.84 | 23.98 | 22.94 | 23.63 | 9,315,898 | +0.19(+0.82%) |
Sep 29, 2009 | 23.55 | 23.65 | 23.25 | 23.44 | 6,689,791 | -0.19(-0.81%) |
Sep 28, 2009 | 23.40 | 23.67 | 23.25 | 23.63 | 7,807,859 | +0.28(+1.20%) |
Sep 25, 2009 | 23.43 | 23.95 | 23.25 | 23.35 | 9,201,571 | -0.16(-0.70%) |
Sep 24, 2009 | 24.32 | 24.40 | 23.19 | 23.52 | 11,192,920 | -0.81(-3.32%) |
Sep 23, 2009 | 25.12 | 25.28 | 24.27 | 24.32 | 12,026,581 | -0.85(-3.40%) |
Sep 22, 2009 | 25.15 | 25.49 | 24.81 | 25.18 | 11,487,423 | +0.64(+2.62%) |
Sep 21, 2009 | 24.20 | 24.67 | 24.00 | 24.53 | 11,325,588 | -0.79(-3.11%) |
Sep 18, 2009 | 25.16 | 25.36 | 24.93 | 25.32 | 11,485,316 | +0.10(+0.41%) |
Sep 17, 2009 | 25.15 | 25.51 | 24.94 | 25.22 | 15,469,193 | +0.47(+1.91%) |
Sep 16, 2009 | 24.83 | 25.33 | 24.68 | 24.75 | 19,431,148 | +0.21(+0.84%) |
Sep 15, 2009 | 23.71 | 24.63 | 23.55 | 24.54 | 15,023,079 | +1.02(+4.33%) |
Sep 14, 2009 | 22.81 | 23.56 | 22.66 | 23.52 | 10,909,069 | +0.26(+1.12%) |
Sep 11, 2009 | 23.13 | 23.72 | 23.07 | 23.26 | 17,852,674 | +0.33(+1.43%) |
Sep 10, 2009 | 22.11 | 22.97 | 22.05 | 22.93 | 11,459,379 | +0.89(+4.03%) |
Sep 09, 2009 | 22.35 | 22.57 | 22.02 | 22.05 | 9,866,267 | -0.18(-0.80%) |
Sep 08, 2009 | 22.28 | 22.54 | 22.04 | 22.22 | 10,468,138 | +0.87(+4.07%) |
Sep 04, 2009 | 20.76 | 21.48 | 20.65 | 21.35 | 8,658,101 | +0.79(+3.86%) |
Sep 03, 2009 | 20.68 | 20.71 | 20.24 | 20.56 | 10,095,344 | +0.12(+0.57%) |
Sep 02, 2009 | 20.35 | 20.62 | 20.29 | 20.45 | 8,491,586 | -0.14(-0.70%) |
Sep 01, 2009 | 20.89 | 21.24 | 20.47 | 20.59 | 12,832,518 | -0.36(-1.73%) |
Aug 31, 2009 | 20.93 | 21.33 | 20.79 | 20.95 | 10,172,928 | -0.62(-2.85%) |
Aug 28, 2009 | 22.05 | 22.12 | 21.44 | 21.57 | 6,636,974 | -0.10(-0.44%) |
Aug 27, 2009 | 21.54 | 21.73 | 20.94 | 21.66 | 11,726,104 | -0.06(-0.28%) |
Aug 26, 2009 | 21.62 | 21.97 | 21.48 | 21.72 | 7,793,752 | -0.21(-0.97%) |
Aug 25, 2009 | 22.86 | 23.02 | 21.72 | 21.94 | 11,193,478 | -0.51(-2.28%) |
Aug 24, 2009 | 22.82 | 23.17 | 22.33 | 22.45 | 8,897,180 | +0.05(+0.24%) |
Aug 21, 2009 | 22.02 | 22.59 | 22.02 | 22.39 | 10,196,454 | +0.69(+3.18%) |
Aug 20, 2009 | 21.68 | 21.96 | 21.66 | 21.70 | 10,264,933 | -0.09(-0.41%) |
Aug 19, 2009 | 21.11 | 22.13 | 20.99 | 21.79 | 8,927,231 | +0.15(+0.69%) |
Aug 18, 2009 | 21.37 | 21.74 | 21.14 | 21.64 | 7,716,885 | +0.56(+2.63%) |
Aug 17, 2009 | 21.37 | 21.37 | 20.85 | 21.09 | 10,264,798 | -1.14(-5.14%) |
Aug 14, 2009 | 23.05 | 23.07 | 21.97 | 22.23 | 8,234,312 | -0.68(-2.98%) |
Aug 13, 2009 | 23.06 | 23.21 | 22.63 | 22.91 | 9,543,404 | +0.42(+1.85%) |
Aug 12, 2009 | 21.55 | 22.65 | 21.33 | 22.50 | 10,933,097 | +0.77(+3.52%) |
Aug 11, 2009 | 22.11 | 22.30 | 21.63 | 21.73 | 10,424,241 | -0.90(-3.96%) |
Aug 10, 2009 | 22.83 | 23.03 | 22.48 | 22.63 | 8,291,781 | -0.27(-1.16%) |
Aug 07, 2009 | 23.17 | 23.59 | 22.80 | 22.89 | 8,695,086 | -0.15(-0.65%) |
Aug 06, 2009 | 23.15 | 23.36 | 22.83 | 23.04 | 10,397,301 | -0.19(-0.82%) |
Aug 05, 2009 | 23.34 | 23.35 | 22.80 | 23.23 | 9,678,240 | +0.26(+1.13%) |
Aug 04, 2009 | 23.13 | 23.31 | 22.78 | 22.98 | 8,240,355 | -0.70(-2.94%) |