Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 25.52 | 25.77 | 25.43 | 25.64 | 1,584,220 | +0.02(+0.08%) |
Nov 27, 2009 | 25.25 | 25.82 | 25.21 | 25.62 | 1,004,969 | -0.25(-0.96%) |
Nov 25, 2009 | 25.67 | 25.92 | 25.67 | 25.87 | 814,623 | +0.20(+0.78%) |
Nov 24, 2009 | 25.70 | 25.71 | 25.38 | 25.67 | 982,724 | +0.11(+0.42%) |
Nov 23, 2009 | 25.42 | 25.79 | 25.42 | 25.56 | 2,034,533 | +0.18(+0.72%) |
Nov 20, 2009 | 25.24 | 25.50 | 25.24 | 25.38 | 2,051,763 | -0.08(-0.32%) |
Nov 19, 2009 | 25.52 | 25.67 | 25.30 | 25.46 | 2,208,723 | -0.34(-1.31%) |
Nov 18, 2009 | 25.88 | 26.06 | 25.64 | 25.80 | 2,711,922 | -0.20(-0.78%) |
Nov 17, 2009 | 25.80 | 26.05 | 25.80 | 26.00 | 828,290 | -0.03(-0.13%) |
Nov 16, 2009 | 25.57 | 26.09 | 25.57 | 26.03 | 2,154,959 | +0.46(+1.79%) |
Nov 13, 2009 | 25.62 | 25.73 | 25.47 | 25.57 | 1,539,833 | -0.03(-0.12%) |
Nov 12, 2009 | 25.68 | 25.92 | 25.57 | 25.60 | 1,161,586 | -0.23(-0.87%) |
Nov 11, 2009 | 25.67 | 25.91 | 25.60 | 25.83 | 1,298,888 | +0.32(+1.26%) |
Nov 10, 2009 | 25.41 | 25.68 | 25.35 | 25.51 | 1,797,142 | -0.04(-0.17%) |
Nov 09, 2009 | 25.59 | 25.62 | 25.39 | 25.55 | 2,498,525 | +0.23(+0.89%) |
Nov 06, 2009 | 24.98 | 25.37 | 24.92 | 25.33 | 1,767,379 | +0.29(+1.18%) |
Nov 05, 2009 | 24.31 | 25.09 | 24.31 | 25.03 | 3,243,054 | +0.72(+2.95%) |
Nov 04, 2009 | 24.68 | 24.74 | 24.26 | 24.31 | 1,870,392 | -0.19(-0.77%) |
Nov 03, 2009 | 23.94 | 24.56 | 23.94 | 24.50 | 2,203,417 | +0.43(+1.81%) |
Nov 02, 2009 | 24.24 | 24.46 | 23.92 | 24.07 | 2,009,504 | +0.08(+0.31%) |
Oct 30, 2009 | 24.30 | 24.44 | 23.92 | 23.99 | 3,570,595 | -0.30(-1.24%) |
Oct 29, 2009 | 24.04 | 24.37 | 24.04 | 24.30 | 3,799,393 | +0.32(+1.35%) |
Oct 28, 2009 | 24.57 | 24.59 | 23.87 | 23.97 | 5,163,477 | -0.78(-3.14%) |
Oct 27, 2009 | 24.80 | 24.99 | 24.66 | 24.75 | 2,748,385 | -0.02(-0.08%) |
Oct 26, 2009 | 25.16 | 25.34 | 24.64 | 24.77 | 4,548,460 | -0.30(-1.19%) |
Oct 23, 2009 | 25.18 | 25.50 | 25.05 | 25.07 | 2,778,848 | -0.44(-1.74%) |
Oct 22, 2009 | 25.41 | 25.64 | 25.25 | 25.51 | 2,196,453 | +0.07(+0.27%) |
Oct 21, 2009 | 25.62 | 25.89 | 25.43 | 25.44 | 3,428,563 | -0.22(-0.85%) |
Oct 20, 2009 | 26.21 | 26.24 | 25.64 | 25.66 | 3,023,918 | -0.64(-2.44%) |
Oct 19, 2009 | 26.36 | 26.43 | 26.17 | 26.30 | 1,590,055 | -0.04(-0.14%) |
Oct 16, 2009 | 26.43 | 26.50 | 26.20 | 26.34 | 1,393,797 | -0.24(-0.91%) |
Oct 15, 2009 | 26.24 | 26.62 | 26.24 | 26.58 | 1,969,995 | +0.26(+0.99%) |
Oct 14, 2009 | 26.22 | 26.39 | 26.07 | 26.32 | 960,506 | +0.32(+1.23%) |
Oct 13, 2009 | 26.04 | 26.17 | 25.87 | 26.00 | 798,751 | -0.08(-0.29%) |
Oct 12, 2009 | 26.29 | 26.46 | 25.99 | 26.07 | 747,981 | +0.01(+0.05%) |
Oct 09, 2009 | 25.85 | 26.10 | 25.84 | 26.06 | 1,119,123 | +0.19(+0.72%) |
Oct 08, 2009 | 26.04 | 26.17 | 25.85 | 25.87 | 1,042,552 | -0.07(-0.25%) |
Oct 07, 2009 | 25.98 | 26.00 | 25.84 | 25.94 | 977,311 | -0.08(-0.30%) |
Oct 06, 2009 | 25.88 | 26.21 | 25.72 | 26.02 | 1,855,630 | +0.23(+0.89%) |
Oct 05, 2009 | 25.82 | 25.93 | 25.64 | 25.79 | 959,971 | +0.08(+0.29%) |
Oct 02, 2009 | 25.63 | 25.86 | 25.52 | 25.71 | 1,724,968 | -0.07(-0.25%) |
Oct 01, 2009 | 26.55 | 26.59 | 25.78 | 25.78 | 2,033,674 | -0.82(-3.10%) |
Sep 30, 2009 | 26.72 | 26.72 | 26.24 | 26.60 | 1,831,091 | -0.11(-0.40%) |
Sep 29, 2009 | 26.87 | 26.92 | 26.59 | 26.71 | 717,310 | -0.11(-0.41%) |
Sep 28, 2009 | 26.49 | 26.98 | 26.49 | 26.82 | 1,096,092 | +0.42(+1.57%) |
Sep 25, 2009 | 26.31 | 26.58 | 26.31 | 26.41 | 1,897,357 | -0.01(-0.02%) |
Sep 24, 2009 | 26.75 | 26.75 | 26.24 | 26.41 | 1,851,994 | -0.22(-0.81%) |
Sep 23, 2009 | 27.11 | 27.11 | 26.63 | 26.63 | 2,195,147 | -0.36(-1.32%) |
Sep 22, 2009 | 27.46 | 27.47 | 26.98 | 26.99 | 1,804,326 | -0.35(-1.29%) |
Sep 21, 2009 | 26.95 | 27.44 | 26.95 | 27.34 | 1,963,769 | +0.32(+1.19%) |
Sep 18, 2009 | 27.04 | 27.11 | 26.84 | 27.02 | 1,211,035 | +0.08(+0.32%) |
Sep 17, 2009 | 26.78 | 26.99 | 26.77 | 26.93 | 1,428,459 | +0.12(+0.46%) |
Sep 16, 2009 | 26.66 | 26.81 | 26.55 | 26.81 | 1,267,532 | +0.27(+1.01%) |
Sep 15, 2009 | 26.56 | 26.68 | 26.43 | 26.54 | 1,600,655 | -0.00(-0.01%) |
Sep 14, 2009 | 26.11 | 26.61 | 26.09 | 26.54 | 1,550,582 | +0.28(+1.06%) |
Sep 11, 2009 | 26.29 | 26.43 | 26.13 | 26.27 | 1,193,835 | -0.05(-0.19%) |
Sep 10, 2009 | 26.29 | 26.37 | 26.19 | 26.32 | 1,294,738 | +0.07(+0.25%) |
Sep 09, 2009 | 26.06 | 26.34 | 26.01 | 26.25 | 2,025,040 | +0.31(+1.20%) |
Sep 08, 2009 | 26.16 | 26.16 | 25.75 | 25.94 | 2,710,622 | +0.11(+0.43%) |
Sep 04, 2009 | 25.36 | 25.85 | 25.36 | 25.83 | 1,061,063 | +0.47(+1.87%) |
Sep 03, 2009 | 25.35 | 25.42 | 25.11 | 25.35 | 982,977 | +0.02(+0.09%) |
Sep 02, 2009 | 25.26 | 25.42 | 25.14 | 25.33 | 1,685,165 | +0.01(+0.05%) |