Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.34 | 26.60 | 26.19 | 26.41 | 12,522,766 | -0.43(-1.60%) |
Nov 27, 2009 | 26.19 | 26.97 | 26.14 | 26.84 | 8,217,845 | -0.51(-1.87%) |
Nov 25, 2009 | 27.18 | 27.39 | 27.08 | 27.35 | 6,088,963 | +0.23(+0.85%) |
Nov 24, 2009 | 27.18 | 27.22 | 26.83 | 27.12 | 7,209,937 | +0.04(+0.14%) |
Nov 23, 2009 | 27.14 | 27.29 | 27.00 | 27.08 | 13,266,762 | +0.37(+1.40%) |
Nov 20, 2009 | 26.50 | 26.72 | 26.48 | 26.71 | 7,227,319 | -0.37(-1.36%) |
Nov 19, 2009 | 27.11 | 27.12 | 26.68 | 27.08 | 8,352,835 | -0.28(-1.03%) |
Nov 18, 2009 | 27.53 | 27.54 | 27.24 | 27.36 | 6,146,878 | -0.12(-0.44%) |
Nov 17, 2009 | 27.37 | 27.52 | 27.26 | 27.48 | 8,185,112 | +0.11(+0.41%) |
Nov 16, 2009 | 27.27 | 27.55 | 27.23 | 27.37 | 9,922,218 | +0.42(+1.56%) |
Nov 13, 2009 | 26.75 | 26.98 | 26.58 | 26.95 | 8,122,327 | +0.50(+1.89%) |
Nov 12, 2009 | 26.76 | 26.84 | 26.40 | 26.45 | 9,482,031 | -0.49(-1.82%) |
Nov 11, 2009 | 27.14 | 27.24 | 26.80 | 26.94 | 10,452,474 | -0.37(-1.35%) |
Nov 10, 2009 | 27.13 | 27.36 | 27.07 | 27.31 | 11,257,279 | +0.02(+0.07%) |
Nov 09, 2009 | 27.18 | 27.32 | 27.15 | 27.29 | 13,260,787 | +0.68(+2.57%) |
Nov 06, 2009 | 26.20 | 26.61 | 26.16 | 26.61 | 9,036,006 | +0.05(+0.21%) |
Nov 05, 2009 | 26.50 | 26.83 | 26.45 | 26.55 | 10,294,777 | +0.33(+1.27%) |
Nov 04, 2009 | 26.29 | 26.50 | 26.17 | 26.22 | 11,006,715 | +0.01(+0.05%) |
Nov 03, 2009 | 25.67 | 26.33 | 25.60 | 26.21 | 12,503,462 | +0.13(+0.49%) |
Nov 02, 2009 | 25.97 | 26.35 | 25.74 | 26.08 | 12,239,541 | +0.30(+1.15%) |
Oct 30, 2009 | 26.41 | 26.45 | 25.57 | 25.79 | 15,618,197 | -0.77(-2.88%) |
Oct 29, 2009 | 26.40 | 26.64 | 26.27 | 26.55 | 15,009,285 | +0.67(+2.60%) |
Oct 28, 2009 | 26.28 | 26.28 | 25.85 | 25.88 | 22,414,910 | -0.46(-1.73%) |
Oct 27, 2009 | 26.38 | 26.73 | 26.14 | 26.33 | 28,505,642 | +1.07(+4.22%) |
Oct 26, 2009 | 25.61 | 25.86 | 25.16 | 25.27 | 12,146,015 | +0.03(+0.11%) |
Oct 23, 2009 | 25.30 | 25.37 | 25.12 | 25.24 | 10,155,911 | -0.56(-2.15%) |
Oct 22, 2009 | 25.63 | 25.86 | 25.42 | 25.79 | 8,787,703 | +0.10(+0.39%) |
Oct 21, 2009 | 25.70 | 26.12 | 25.66 | 25.69 | 12,830,409 | +0.11(+0.43%) |
Oct 20, 2009 | 25.42 | 25.64 | 25.38 | 25.58 | 10,771,546 | -0.10(-0.39%) |
Oct 19, 2009 | 25.52 | 25.87 | 25.34 | 25.68 | 14,333,914 | +0.63(+2.53%) |
Oct 16, 2009 | 25.09 | 25.17 | 24.98 | 25.05 | 12,618,845 | +0.11(+0.46%) |
Oct 15, 2009 | 24.80 | 24.99 | 24.72 | 24.94 | 12,932,727 | +0.50(+2.05%) |
Oct 14, 2009 | 24.59 | 24.59 | 24.36 | 24.44 | 10,425,164 | +0.45(+1.86%) |
Oct 13, 2009 | 24.01 | 24.08 | 23.76 | 23.99 | 11,345,212 | +0.02(+0.08%) |
Oct 12, 2009 | 24.00 | 24.07 | 23.85 | 23.97 | 10,934,279 | +0.17(+0.71%) |
Oct 09, 2009 | 23.72 | 23.84 | 23.55 | 23.80 | 14,546,336 | -0.22(-0.93%) |
Oct 08, 2009 | 23.79 | 24.19 | 23.76 | 24.03 | 10,316,760 | +0.24(+1.01%) |
Oct 07, 2009 | 23.59 | 23.81 | 23.53 | 23.79 | 12,286,927 | -0.12(-0.51%) |
Oct 06, 2009 | 23.74 | 24.12 | 23.69 | 23.91 | 12,948,409 | +0.48(+2.06%) |
Oct 05, 2009 | 23.19 | 23.54 | 23.06 | 23.43 | 15,960,510 | +0.32(+1.40%) |
Oct 02, 2009 | 23.35 | 23.58 | 23.04 | 23.10 | 21,598,510 | -0.48(-2.03%) |
Oct 01, 2009 | 24.10 | 24.13 | 23.57 | 23.58 | 14,327,388 | -0.66(-2.72%) |
Sep 30, 2009 | 24.43 | 24.47 | 24.02 | 24.24 | 11,994,374 | -0.17(-0.71%) |
Sep 29, 2009 | 24.41 | 24.51 | 24.27 | 24.41 | 8,287,958 | +0.00(+0.00%) |
Sep 28, 2009 | 23.91 | 24.43 | 23.91 | 24.41 | 7,976,301 | +0.31(+1.30%) |
Sep 25, 2009 | 24.12 | 24.36 | 23.99 | 24.10 | 11,621,134 | -0.12(-0.51%) |
Sep 24, 2009 | 24.67 | 24.71 | 24.05 | 24.22 | 13,121,987 | -0.48(-1.94%) |
Sep 23, 2009 | 25.30 | 25.31 | 24.70 | 24.70 | 11,398,789 | -0.52(-2.08%) |
Sep 22, 2009 | 25.26 | 25.32 | 25.16 | 25.22 | 9,888,788 | +0.45(+1.80%) |
Sep 21, 2009 | 24.55 | 24.89 | 24.51 | 24.78 | 8,130,847 | -0.17(-0.69%) |
Sep 18, 2009 | 24.89 | 25.01 | 24.73 | 24.95 | 9,145,842 | -0.00(-0.02%) |
Sep 17, 2009 | 24.97 | 25.22 | 24.90 | 24.96 | 10,936,150 | +0.31(+1.27%) |
Sep 16, 2009 | 24.69 | 24.95 | 24.59 | 24.64 | 10,132,185 | -0.00(-0.01%) |
Sep 15, 2009 | 24.52 | 24.70 | 24.42 | 24.65 | 11,297,097 | -0.08(-0.31%) |
Sep 14, 2009 | 24.41 | 24.77 | 24.40 | 24.72 | 9,761,190 | -0.13(-0.53%) |
Sep 11, 2009 | 24.97 | 25.02 | 24.70 | 24.86 | 10,734,931 | -0.21(-0.84%) |
Sep 10, 2009 | 24.92 | 25.09 | 24.78 | 25.07 | 8,173,284 | +0.05(+0.20%) |
Sep 09, 2009 | 24.96 | 25.17 | 24.81 | 25.02 | 11,774,350 | +0.35(+1.42%) |
Sep 08, 2009 | 24.61 | 24.72 | 24.50 | 24.66 | 13,728,125 | +0.44(+1.82%) |
Sep 04, 2009 | 23.90 | 24.29 | 23.85 | 24.22 | 10,983,119 | +0.18(+0.74%) |
Sep 03, 2009 | 24.00 | 24.09 | 23.83 | 24.05 | 11,781,664 | +0.12(+0.51%) |
Sep 02, 2009 | 23.81 | 24.09 | 23.68 | 23.92 | 23,361,990 | +0.94(+4.08%) |