Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.45 | 23.61 | 23.07 | 23.45 | 3,556,110 | -0.17(-0.72%) |
Nov 27, 2009 | 23.39 | 23.85 | 23.16 | 23.62 | 1,690,898 | -0.41(-1.71%) |
Nov 25, 2009 | 23.88 | 24.21 | 23.67 | 24.03 | 2,866,900 | +0.15(+0.63%) |
Nov 24, 2009 | 24.40 | 24.40 | 23.71 | 23.88 | 3,364,951 | -0.48(-1.97%) |
Nov 23, 2009 | 24.16 | 24.62 | 23.97 | 24.36 | 5,076,221 | +0.55(+2.31%) |
Nov 20, 2009 | 24.04 | 24.05 | 23.48 | 23.81 | 4,633,251 | -0.24(-1.00%) |
Nov 19, 2009 | 24.16 | 24.37 | 23.74 | 24.05 | 4,820,323 | -0.15(-0.62%) |
Nov 18, 2009 | 25.02 | 25.30 | 23.86 | 24.20 | 19,718,248 | -2.80(-10.37%) |
Nov 17, 2009 | 27.39 | 27.43 | 26.86 | 27.00 | 7,228,224 | -0.44(-1.60%) |
Nov 16, 2009 | 27.36 | 27.66 | 27.24 | 27.44 | 4,133,277 | +0.19(+0.70%) |
Nov 13, 2009 | 27.34 | 27.48 | 27.00 | 27.25 | 3,684,093 | +0.27(+1.00%) |
Nov 12, 2009 | 27.70 | 27.75 | 26.92 | 26.98 | 2,852,596 | -0.71(-2.56%) |
Nov 11, 2009 | 27.78 | 27.97 | 27.41 | 27.69 | 1,537,222 | +0.09(+0.33%) |
Nov 10, 2009 | 27.52 | 27.74 | 27.35 | 27.60 | 2,084,025 | +0.01(+0.04%) |
Nov 09, 2009 | 26.49 | 27.62 | 26.17 | 27.59 | 2,614,537 | +1.10(+4.15%) |
Nov 06, 2009 | 26.04 | 26.49 | 25.68 | 26.49 | 1,626,946 | +0.37(+1.42%) |
Nov 05, 2009 | 25.50 | 26.17 | 25.17 | 26.12 | 1,920,982 | +0.69(+2.71%) |
Nov 04, 2009 | 25.21 | 25.78 | 25.01 | 25.43 | 3,570,934 | +0.20(+0.79%) |
Nov 03, 2009 | 25.12 | 25.25 | 24.73 | 25.23 | 2,086,951 | +0.00(+0.00%) |
Nov 02, 2009 | 24.95 | 25.54 | 24.75 | 25.23 | 2,370,223 | +0.30(+1.20%) |
Oct 30, 2009 | 25.79 | 25.93 | 24.90 | 24.93 | 2,492,232 | -0.92(-3.56%) |
Oct 29, 2009 | 25.61 | 25.93 | 25.49 | 25.85 | 2,353,466 | +0.37(+1.45%) |
Oct 28, 2009 | 25.87 | 26.07 | 25.48 | 25.48 | 4,904,139 | -0.30(-1.16%) |
Oct 27, 2009 | 26.21 | 26.50 | 25.68 | 25.78 | 3,055,468 | -0.33(-1.26%) |
Oct 26, 2009 | 26.62 | 26.82 | 25.93 | 26.11 | 3,589,966 | -0.47(-1.77%) |
Oct 23, 2009 | 26.54 | 27.03 | 26.32 | 26.58 | 3,379,118 | -0.50(-1.85%) |
Oct 22, 2009 | 26.91 | 27.18 | 26.51 | 27.08 | 3,975,464 | +0.15(+0.56%) |
Oct 21, 2009 | 26.02 | 27.26 | 25.97 | 26.93 | 6,323,753 | +1.22(+4.75%) |
Oct 20, 2009 | 25.64 | 26.07 | 25.51 | 25.71 | 3,255,643 | -0.26(-1.00%) |
Oct 19, 2009 | 25.62 | 26.00 | 25.47 | 25.97 | 3,133,705 | +0.48(+1.88%) |
Oct 16, 2009 | 25.36 | 25.58 | 25.00 | 25.49 | 3,229,763 | +0.00(+0.00%) |
Oct 15, 2009 | 25.05 | 25.56 | 24.89 | 25.49 | 3,548,966 | +0.26(+1.03%) |
Oct 14, 2009 | 25.13 | 25.45 | 24.95 | 25.23 | 3,755,236 | +0.14(+0.56%) |
Oct 13, 2009 | 25.00 | 25.26 | 24.89 | 25.09 | 3,375,435 | +0.07(+0.28%) |
Oct 12, 2009 | 25.16 | 25.21 | 24.17 | 25.02 | 4,333,636 | +0.55(+2.25%) |
Oct 09, 2009 | 23.87 | 24.48 | 23.65 | 24.47 | 3,047,428 | +0.55(+2.30%) |
Oct 08, 2009 | 23.84 | 24.00 | 23.61 | 23.92 | 3,813,579 | +0.06(+0.25%) |
Oct 07, 2009 | 23.71 | 23.86 | 23.55 | 23.86 | 2,203,433 | +0.10(+0.42%) |
Oct 06, 2009 | 23.25 | 23.85 | 23.11 | 23.76 | 3,717,035 | +0.75(+3.26%) |
Oct 05, 2009 | 22.58 | 23.07 | 22.27 | 23.01 | 3,675,034 | +0.39(+1.72%) |
Oct 02, 2009 | 22.71 | 22.75 | 22.33 | 22.62 | 4,118,624 | -0.23(-1.01%) |
Oct 01, 2009 | 23.12 | 23.43 | 22.56 | 22.85 | 5,423,452 | -0.95(-3.99%) |
Sep 30, 2009 | 24.22 | 24.49 | 23.41 | 23.80 | 4,777,410 | -0.40(-1.65%) |
Sep 29, 2009 | 24.00 | 24.52 | 23.90 | 24.20 | 3,402,142 | +0.14(+0.58%) |
Sep 28, 2009 | 23.80 | 24.24 | 23.57 | 24.06 | 2,603,571 | +0.45(+1.91%) |
Sep 25, 2009 | 23.32 | 23.77 | 23.28 | 23.61 | 2,993,912 | +0.09(+0.38%) |
Sep 24, 2009 | 23.80 | 23.99 | 23.35 | 23.52 | 2,750,753 | -0.19(-0.80%) |
Sep 23, 2009 | 24.04 | 24.19 | 23.62 | 23.71 | 3,156,505 | -0.19(-0.79%) |
Sep 22, 2009 | 23.84 | 24.30 | 23.72 | 23.90 | 2,068,539 | -0.17(-0.71%) |
Sep 21, 2009 | 23.28 | 24.19 | 23.16 | 24.07 | 6,113,869 | +0.53(+2.25%) |
Sep 18, 2009 | 23.52 | 23.79 | 23.20 | 23.54 | 3,212,884 | -0.02(-0.08%) |
Sep 17, 2009 | 23.84 | 24.18 | 23.49 | 23.56 | 2,590,745 | -0.51(-2.12%) |
Sep 16, 2009 | 23.54 | 24.10 | 23.40 | 24.07 | 3,424,462 | +0.58(+2.47%) |
Sep 15, 2009 | 23.72 | 23.88 | 23.40 | 23.49 | 3,018,861 | -0.43(-1.80%) |
Sep 14, 2009 | 23.93 | 24.12 | 23.76 | 23.92 | 2,807,360 | -0.27(-1.12%) |
Sep 11, 2009 | 23.71 | 24.40 | 23.45 | 24.19 | 4,329,135 | +0.41(+1.72%) |
Sep 10, 2009 | 22.70 | 23.83 | 22.70 | 23.78 | 5,217,821 | +0.87(+3.80%) |
Sep 09, 2009 | 22.81 | 23.24 | 22.69 | 22.91 | 4,370,841 | +0.10(+0.44%) |
Sep 08, 2009 | 22.78 | 23.13 | 22.64 | 22.81 | 4,203,904 | -0.31(-1.34%) |
Sep 04, 2009 | 22.51 | 23.30 | 22.41 | 23.12 | 3,023,848 | +0.56(+2.48%) |
Sep 03, 2009 | 22.74 | 22.93 | 22.33 | 22.56 | 3,078,397 | -0.20(-0.88%) |
Sep 02, 2009 | 22.70 | 22.96 | 22.50 | 22.76 | 2,686,377 | +0.06(+0.26%) |