Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.42 | 27.53 | 26.20 | 27.45 | 2,641,927 | +1.21(+4.60%) |
Nov 27, 2009 | 26.12 | 26.71 | 25.98 | 26.25 | 953,568 | -0.30(-1.15%) |
Nov 25, 2009 | 26.52 | 26.75 | 26.45 | 26.55 | 871,158 | +0.06(+0.23%) |
Nov 24, 2009 | 26.60 | 26.68 | 26.26 | 26.49 | 1,414,366 | -0.12(-0.47%) |
Nov 23, 2009 | 27.01 | 27.26 | 26.39 | 26.61 | 1,659,697 | -0.07(-0.25%) |
Nov 20, 2009 | 26.93 | 27.00 | 26.67 | 26.68 | 1,893,447 | -0.33(-1.21%) |
Nov 19, 2009 | 26.77 | 27.17 | 26.64 | 27.01 | 1,528,732 | -0.18(-0.66%) |
Nov 18, 2009 | 26.72 | 27.24 | 26.65 | 27.19 | 1,363,015 | +0.43(+1.60%) |
Nov 17, 2009 | 27.31 | 27.75 | 26.74 | 26.76 | 2,201,946 | -0.77(-2.79%) |
Nov 16, 2009 | 27.12 | 27.74 | 26.88 | 27.53 | 2,428,885 | +0.55(+2.03%) |
Nov 13, 2009 | 26.50 | 27.01 | 26.29 | 26.98 | 1,367,384 | +0.65(+2.49%) |
Nov 12, 2009 | 26.88 | 27.08 | 26.27 | 26.33 | 2,178,568 | -0.48(-1.79%) |
Nov 11, 2009 | 26.26 | 26.85 | 26.26 | 26.80 | 2,114,581 | +0.65(+2.50%) |
Nov 10, 2009 | 26.17 | 26.47 | 26.00 | 26.15 | 1,307,566 | -0.33(-1.24%) |
Nov 09, 2009 | 25.50 | 26.52 | 25.26 | 26.48 | 2,235,954 | +1.21(+4.78%) |
Nov 06, 2009 | 25.41 | 25.56 | 25.06 | 25.27 | 1,839,053 | +0.03(+0.13%) |
Nov 05, 2009 | 25.46 | 25.67 | 25.21 | 25.24 | 2,632,748 | -0.05(-0.20%) |
Nov 04, 2009 | 25.72 | 26.06 | 25.26 | 25.29 | 1,952,223 | -0.30(-1.17%) |
Nov 03, 2009 | 24.93 | 25.61 | 24.89 | 25.59 | 2,885,878 | +0.45(+1.80%) |
Nov 02, 2009 | 25.63 | 25.90 | 24.71 | 25.14 | 2,653,113 | -0.33(-1.29%) |
Oct 30, 2009 | 25.56 | 25.95 | 25.08 | 25.46 | 3,509,729 | -0.37(-1.44%) |
Oct 29, 2009 | 25.29 | 25.92 | 25.29 | 25.83 | 2,714,079 | +0.69(+2.74%) |
Oct 28, 2009 | 25.79 | 25.95 | 25.14 | 25.15 | 3,678,918 | -0.48(-1.87%) |
Oct 27, 2009 | 25.96 | 26.09 | 25.57 | 25.63 | 2,105,969 | -0.19(-0.74%) |
Oct 26, 2009 | 25.76 | 26.27 | 25.73 | 25.82 | 1,743,904 | +0.12(+0.48%) |
Oct 23, 2009 | 25.76 | 25.78 | 25.41 | 25.69 | 3,007,768 | -0.48(-1.83%) |
Oct 22, 2009 | 25.13 | 26.23 | 24.88 | 26.17 | 2,139,475 | +0.89(+3.50%) |
Oct 21, 2009 | 25.45 | 25.80 | 25.23 | 25.29 | 1,615,810 | -0.08(-0.31%) |
Oct 20, 2009 | 25.11 | 25.51 | 25.11 | 25.37 | 1,299,954 | -0.47(-1.81%) |
Oct 19, 2009 | 25.61 | 26.00 | 25.50 | 25.83 | 1,177,961 | +0.38(+1.48%) |
Oct 16, 2009 | 25.76 | 25.88 | 25.31 | 25.46 | 1,660,828 | -0.45(-1.72%) |
Oct 15, 2009 | 25.81 | 26.16 | 25.81 | 25.90 | 1,049,959 | -0.20(-0.78%) |
Oct 14, 2009 | 25.76 | 26.18 | 25.55 | 26.11 | 1,900,521 | +0.65(+2.57%) |
Oct 13, 2009 | 26.03 | 26.17 | 25.38 | 25.45 | 2,772,075 | -0.60(-2.30%) |
Oct 12, 2009 | 25.92 | 26.18 | 25.67 | 26.05 | 1,072,521 | +0.25(+0.96%) |
Oct 09, 2009 | 25.75 | 26.08 | 25.45 | 25.80 | 1,505,400 | -0.05(-0.17%) |
Oct 08, 2009 | 25.81 | 26.07 | 25.59 | 25.85 | 1,727,613 | +0.40(+1.57%) |
Oct 07, 2009 | 25.37 | 25.60 | 25.11 | 25.45 | 2,028,588 | -0.05(-0.20%) |
Oct 06, 2009 | 25.16 | 26.02 | 25.10 | 25.50 | 8,177,418 | +0.64(+2.59%) |
Oct 05, 2009 | 24.58 | 25.06 | 24.57 | 24.85 | 3,233,933 | +0.28(+1.15%) |
Oct 02, 2009 | 24.41 | 25.48 | 24.23 | 24.57 | 1,763,049 | -0.50(-1.98%) |
Oct 01, 2009 | 25.80 | 25.92 | 25.05 | 25.07 | 3,431,331 | -0.72(-2.80%) |
Sep 30, 2009 | 25.90 | 26.29 | 25.20 | 25.79 | 1,998,097 | +0.12(+0.46%) |
Sep 29, 2009 | 25.67 | 25.91 | 25.20 | 25.67 | 2,642,633 | +0.28(+1.11%) |
Sep 28, 2009 | 24.62 | 25.54 | 24.61 | 25.39 | 2,257,905 | +0.86(+3.50%) |
Sep 25, 2009 | 24.86 | 24.98 | 24.32 | 24.53 | 2,156,022 | -0.49(-1.94%) |
Sep 24, 2009 | 25.69 | 25.78 | 24.76 | 25.02 | 3,471,317 | -0.65(-2.55%) |
Sep 23, 2009 | 25.79 | 26.42 | 25.64 | 25.67 | 4,158,372 | -0.09(-0.35%) |
Sep 22, 2009 | 25.30 | 25.84 | 25.30 | 25.76 | 1,591,184 | +0.59(+2.35%) |
Sep 21, 2009 | 25.03 | 25.46 | 24.82 | 25.17 | 1,559,613 | -0.11(-0.42%) |
Sep 18, 2009 | 25.57 | 25.77 | 25.06 | 25.28 | 2,852,022 | -0.30(-1.17%) |
Sep 17, 2009 | 26.08 | 27.20 | 25.51 | 25.57 | 3,667,151 | -0.34(-1.32%) |
Sep 16, 2009 | 26.11 | 26.40 | 25.85 | 25.92 | 1,980,809 | +0.07(+0.26%) |
Sep 15, 2009 | 25.36 | 26.14 | 25.29 | 25.85 | 1,531,655 | +0.44(+1.73%) |
Sep 14, 2009 | 24.46 | 25.41 | 24.41 | 25.41 | 1,043,795 | +0.70(+2.83%) |
Sep 11, 2009 | 24.79 | 24.99 | 24.46 | 24.71 | 1,023,120 | -0.45(-1.79%) |
Sep 10, 2009 | 24.93 | 25.24 | 24.64 | 25.16 | 1,557,325 | +0.17(+0.68%) |
Sep 09, 2009 | 24.87 | 25.11 | 24.59 | 24.99 | 2,603,522 | +0.06(+0.25%) |
Sep 08, 2009 | 24.03 | 24.95 | 24.00 | 24.93 | 2,371,401 | +0.98(+4.07%) |
Sep 04, 2009 | 23.91 | 24.07 | 23.48 | 23.96 | 1,710,047 | -0.04(-0.16%) |
Sep 03, 2009 | 23.26 | 24.01 | 23.04 | 24.00 | 2,533,617 | +0.95(+4.11%) |
Sep 02, 2009 | 23.30 | 23.52 | 22.99 | 23.05 | 2,168,245 | -0.41(-1.73%) |