Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 26.70 | 27.18 | 26.44 | 26.94 | 1,164,175 | +0.19(+0.71%) |
Nov 27, 2009 | 26.05 | 26.91 | 25.87 | 26.75 | 471,909 | +0.37(+1.40%) |
Nov 25, 2009 | 25.76 | 26.54 | 25.63 | 26.38 | 456,526 | +0.57(+2.21%) |
Nov 24, 2009 | 26.24 | 26.25 | 25.17 | 25.81 | 575,736 | -0.36(-1.38%) |
Nov 23, 2009 | 25.85 | 26.48 | 25.73 | 26.17 | 851,269 | +0.69(+2.71%) |
Nov 20, 2009 | 25.08 | 25.60 | 24.89 | 25.48 | 887,714 | +0.41(+1.64%) |
Nov 19, 2009 | 25.72 | 25.72 | 25.01 | 25.07 | 355,134 | -0.54(-2.11%) |
Nov 18, 2009 | 25.53 | 25.61 | 24.88 | 25.61 | 460,037 | +0.21(+0.83%) |
Nov 17, 2009 | 25.35 | 25.51 | 25.06 | 25.40 | 446,610 | -0.15(-0.59%) |
Nov 16, 2009 | 25.35 | 25.67 | 25.10 | 25.55 | 616,878 | +0.41(+1.63%) |
Nov 13, 2009 | 24.98 | 25.28 | 24.58 | 25.14 | 596,146 | +0.47(+1.91%) |
Nov 12, 2009 | 25.06 | 25.37 | 24.60 | 24.67 | 373,524 | -0.35(-1.40%) |
Nov 11, 2009 | 24.50 | 25.04 | 24.41 | 25.02 | 756,052 | +0.56(+2.29%) |
Nov 10, 2009 | 25.06 | 25.08 | 24.18 | 24.46 | 881,231 | -0.61(-2.43%) |
Nov 09, 2009 | 24.85 | 25.07 | 24.40 | 25.07 | 942,322 | +0.30(+1.21%) |
Nov 06, 2009 | 24.19 | 24.88 | 24.08 | 24.77 | 1,484,397 | +0.27(+1.10%) |
Nov 05, 2009 | 23.97 | 24.50 | 23.60 | 24.50 | 1,138,944 | +0.56(+2.34%) |
Nov 04, 2009 | 23.27 | 24.12 | 22.99 | 23.94 | 1,607,656 | +0.62(+2.66%) |
Nov 03, 2009 | 21.96 | 23.47 | 21.80 | 23.32 | 2,057,748 | +1.13(+5.09%) |
Nov 02, 2009 | 22.66 | 22.91 | 21.79 | 22.19 | 1,447,070 | -0.31(-1.38%) |
Oct 30, 2009 | 23.06 | 23.34 | 22.07 | 22.50 | 2,068,599 | -0.66(-2.85%) |
Oct 29, 2009 | 23.56 | 23.95 | 22.78 | 23.16 | 2,050,982 | -0.36(-1.53%) |
Oct 28, 2009 | 23.93 | 24.13 | 23.37 | 23.52 | 1,896,749 | -0.36(-1.51%) |
Oct 27, 2009 | 24.24 | 24.40 | 23.61 | 23.88 | 1,377,168 | -0.32(-1.32%) |
Oct 26, 2009 | 24.46 | 27.68 | 24.02 | 24.20 | 1,840,406 | -0.39(-1.59%) |
Oct 23, 2009 | 25.43 | 26.18 | 24.18 | 24.59 | 5,713,203 | +0.93(+3.93%) |
Oct 22, 2009 | 22.54 | 23.69 | 22.15 | 23.66 | 2,683,441 | +0.93(+4.09%) |
Oct 21, 2009 | 23.48 | 23.50 | 22.22 | 22.73 | 2,310,538 | -0.95(-4.01%) |
Oct 20, 2009 | 23.65 | 24.07 | 23.10 | 23.68 | 2,828,673 | +0.60(+2.60%) |
Oct 19, 2009 | 22.80 | 23.10 | 21.85 | 23.08 | 2,723,832 | +0.44(+1.94%) |
Oct 16, 2009 | 21.56 | 22.74 | 21.45 | 22.64 | 2,513,531 | +1.08(+5.01%) |
Oct 15, 2009 | 21.05 | 21.87 | 20.80 | 21.56 | 2,636,798 | +0.59(+2.81%) |
Oct 14, 2009 | 21.70 | 21.98 | 20.80 | 20.97 | 3,012,325 | -0.28(-1.32%) |
Oct 13, 2009 | 22.02 | 22.33 | 20.90 | 21.25 | 6,318,842 | -2.17(-9.27%) |
Oct 12, 2009 | 24.01 | 24.28 | 23.29 | 23.42 | 2,016,395 | +0.10(+0.43%) |
Oct 09, 2009 | 23.17 | 23.74 | 23.12 | 23.32 | 840,302 | +0.21(+0.91%) |
Oct 08, 2009 | 24.00 | 24.10 | 23.03 | 23.11 | 1,588,776 | -0.56(-2.37%) |
Oct 07, 2009 | 22.82 | 23.74 | 22.82 | 23.67 | 1,362,752 | +0.59(+2.56%) |
Oct 06, 2009 | 23.00 | 23.27 | 22.80 | 23.08 | 1,686,905 | +0.25(+1.10%) |
Oct 05, 2009 | 23.75 | 23.75 | 22.60 | 22.83 | 1,806,328 | -0.32(-1.38%) |
Oct 02, 2009 | 23.95 | 23.95 | 22.62 | 23.15 | 2,746,119 | -0.97(-4.01%) |
Oct 01, 2009 | 25.57 | 25.57 | 24.08 | 24.12 | 1,869,290 | -1.08(-4.30%) |
Sep 30, 2009 | 25.28 | 25.68 | 25.07 | 25.20 | 1,520,952 | -0.14(-0.55%) |
Sep 29, 2009 | 26.31 | 26.52 | 24.83 | 25.34 | 3,505,003 | -1.41(-5.27%) |
Sep 28, 2009 | 26.21 | 26.78 | 26.14 | 26.75 | 757,996 | +0.63(+2.41%) |
Sep 25, 2009 | 26.51 | 26.90 | 25.93 | 26.12 | 886,676 | -0.63(-2.36%) |
Sep 24, 2009 | 26.73 | 27.28 | 26.67 | 26.75 | 1,831,839 | -0.06(-0.22%) |
Sep 23, 2009 | 26.89 | 27.41 | 26.16 | 26.81 | 1,633,695 | -0.13(-0.48%) |
Sep 22, 2009 | 27.77 | 27.93 | 26.60 | 26.94 | 2,789,441 | -0.75(-2.71%) |
Sep 21, 2009 | 28.32 | 28.40 | 27.68 | 27.69 | 1,736,770 | -0.78(-2.74%) |
Sep 18, 2009 | 29.15 | 29.21 | 28.42 | 28.47 | 1,377,644 | -0.72(-2.47%) |
Sep 17, 2009 | 29.25 | 29.73 | 28.58 | 29.19 | 2,421,781 | +0.51(+1.78%) |
Sep 16, 2009 | 28.40 | 28.79 | 27.80 | 28.68 | 1,120,467 | +0.31(+1.09%) |
Sep 15, 2009 | 28.95 | 28.95 | 28.13 | 28.37 | 1,688,526 | -0.68(-2.34%) |
Sep 14, 2009 | 28.63 | 29.20 | 28.11 | 29.05 | 1,287,100 | +0.17(+0.59%) |
Sep 11, 2009 | 28.31 | 29.00 | 28.00 | 28.88 | 1,490,183 | +0.68(+2.41%) |
Sep 10, 2009 | 28.00 | 28.44 | 27.87 | 28.20 | 1,430,344 | +0.21(+0.75%) |
Sep 09, 2009 | 26.44 | 28.12 | 26.09 | 27.99 | 2,228,034 | +1.41(+5.30%) |
Sep 08, 2009 | 27.00 | 27.00 | 26.38 | 26.58 | 1,102,337 | -0.06(-0.23%) |
Sep 04, 2009 | 26.44 | 26.88 | 26.12 | 26.64 | 1,218,207 | +0.40(+1.52%) |
Sep 03, 2009 | 25.76 | 26.24 | 25.69 | 26.24 | 855,013 | +0.49(+1.90%) |
Sep 02, 2009 | 26.00 | 26.36 | 25.50 | 25.75 | 1,295,729 | -0.38(-1.45%) |