Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 25.91 | 26.05 | 25.67 | 25.99 | 2,808,898 | -0.05(-0.21%) |
Nov 27, 2009 | 25.86 | 26.27 | 25.83 | 26.04 | 1,292,787 | -0.35(-1.31%) |
Nov 25, 2009 | 26.15 | 26.47 | 26.15 | 26.39 | 2,403,749 | +0.18(+0.68%) |
Nov 24, 2009 | 26.56 | 26.67 | 26.12 | 26.21 | 3,504,311 | -0.42(-1.57%) |
Nov 23, 2009 | 26.47 | 26.83 | 26.41 | 26.63 | 3,173,090 | +0.24(+0.91%) |
Nov 20, 2009 | 26.27 | 26.68 | 26.04 | 26.39 | 5,075,852 | -0.54(-2.02%) |
Nov 19, 2009 | 26.80 | 27.04 | 26.69 | 26.93 | 4,796,854 | -0.06(-0.23%) |
Nov 18, 2009 | 26.88 | 27.02 | 26.65 | 26.99 | 2,855,953 | +0.00(+0.00%) |
Nov 17, 2009 | 26.93 | 27.05 | 26.86 | 26.99 | 2,552,460 | -0.07(-0.26%) |
Nov 16, 2009 | 26.62 | 27.13 | 26.56 | 27.06 | 4,273,504 | +0.46(+1.74%) |
Nov 13, 2009 | 26.63 | 26.69 | 26.50 | 26.60 | 3,216,321 | +0.02(+0.07%) |
Nov 12, 2009 | 26.80 | 26.91 | 26.54 | 26.58 | 2,464,878 | -0.15(-0.57%) |
Nov 11, 2009 | 26.82 | 27.07 | 26.65 | 26.73 | 6,103,347 | -0.05(-0.20%) |
Nov 10, 2009 | 27.03 | 27.12 | 26.72 | 26.79 | 4,233,584 | -0.14(-0.53%) |
Nov 09, 2009 | 26.49 | 26.95 | 26.32 | 26.93 | 3,262,727 | +0.52(+1.95%) |
Nov 06, 2009 | 26.37 | 26.64 | 26.25 | 26.41 | 2,383,180 | +0.00(+0.00%) |
Nov 05, 2009 | 26.12 | 26.50 | 25.97 | 26.41 | 2,078,506 | +0.55(+2.13%) |
Nov 04, 2009 | 25.87 | 26.09 | 25.76 | 25.86 | 3,288,515 | -0.03(-0.10%) |
Nov 03, 2009 | 25.91 | 25.99 | 25.66 | 25.89 | 3,140,324 | -0.04(-0.14%) |
Nov 02, 2009 | 25.77 | 26.11 | 25.61 | 25.92 | 4,086,511 | +0.06(+0.24%) |
Oct 30, 2009 | 26.34 | 26.47 | 25.86 | 25.86 | 5,761,470 | -0.59(-2.22%) |
Oct 29, 2009 | 26.26 | 26.48 | 26.10 | 26.45 | 2,507,948 | +0.27(+1.02%) |
Oct 28, 2009 | 26.58 | 26.72 | 26.09 | 26.18 | 5,075,190 | -0.44(-1.64%) |
Oct 27, 2009 | 26.75 | 26.96 | 26.42 | 26.62 | 5,476,161 | +0.00(+0.00%) |
Oct 26, 2009 | 26.50 | 27.07 | 26.46 | 26.62 | 5,052,442 | +0.04(+0.17%) |
Oct 23, 2009 | 26.52 | 26.98 | 26.42 | 26.57 | 4,541,678 | -0.27(-0.99%) |
Oct 22, 2009 | 26.23 | 26.94 | 26.05 | 26.84 | 5,460,541 | +0.51(+1.93%) |
Oct 21, 2009 | 26.17 | 26.78 | 26.17 | 26.33 | 3,687,049 | -0.02(-0.07%) |
Oct 20, 2009 | 26.16 | 26.43 | 26.11 | 26.35 | 2,902,799 | -0.31(-1.17%) |
Oct 19, 2009 | 26.63 | 26.71 | 26.43 | 26.66 | 3,159,245 | +0.12(+0.47%) |
Oct 16, 2009 | 26.44 | 26.64 | 26.19 | 26.54 | 3,949,432 | +0.03(+0.10%) |
Oct 15, 2009 | 26.22 | 26.62 | 26.22 | 26.51 | 4,254,002 | -0.11(-0.40%) |
Oct 14, 2009 | 26.47 | 26.65 | 26.32 | 26.62 | 5,487,214 | +0.33(+1.25%) |
Oct 13, 2009 | 25.67 | 26.38 | 25.63 | 26.29 | 6,162,122 | +0.58(+2.25%) |
Oct 12, 2009 | 25.76 | 25.80 | 25.48 | 25.71 | 3,508,953 | +0.21(+0.84%) |
Oct 09, 2009 | 24.81 | 25.53 | 24.80 | 25.50 | 4,933,903 | +0.51(+2.03%) |
Oct 08, 2009 | 25.00 | 25.18 | 24.95 | 24.99 | 6,690,819 | +0.12(+0.46%) |
Oct 07, 2009 | 25.17 | 25.24 | 24.75 | 24.87 | 4,833,758 | -0.28(-1.10%) |
Oct 06, 2009 | 25.14 | 25.21 | 24.94 | 25.15 | 6,719,001 | +0.02(+0.07%) |
Oct 05, 2009 | 24.62 | 25.15 | 24.55 | 25.13 | 3,491,873 | +0.43(+1.73%) |
Oct 02, 2009 | 24.62 | 24.97 | 24.52 | 24.70 | 2,602,558 | -0.04(-0.18%) |
Oct 01, 2009 | 25.12 | 25.27 | 24.59 | 24.75 | 4,030,765 | -0.60(-2.39%) |
Sep 30, 2009 | 25.14 | 25.43 | 24.84 | 25.35 | 4,704,865 | +0.22(+0.88%) |
Sep 29, 2009 | 25.17 | 25.34 | 24.96 | 25.13 | 3,096,569 | +0.02(+0.07%) |
Sep 28, 2009 | 24.69 | 25.35 | 24.69 | 25.11 | 3,556,334 | +0.52(+2.10%) |
Sep 25, 2009 | 24.70 | 24.75 | 24.51 | 24.60 | 3,465,002 | +0.01(+0.04%) |
Sep 24, 2009 | 24.76 | 24.89 | 24.43 | 24.59 | 4,996,552 | -0.14(-0.58%) |
Sep 23, 2009 | 24.72 | 25.14 | 24.57 | 24.73 | 5,242,108 | -0.06(-0.25%) |
Sep 22, 2009 | 24.60 | 24.91 | 24.26 | 24.79 | 5,964,963 | +0.36(+1.46%) |
Sep 21, 2009 | 24.77 | 24.77 | 24.33 | 24.44 | 3,870,448 | -0.27(-1.08%) |
Sep 18, 2009 | 24.80 | 24.85 | 24.38 | 24.70 | 4,192,790 | +0.12(+0.47%) |
Sep 17, 2009 | 24.85 | 24.87 | 24.51 | 24.59 | 3,878,926 | -0.22(-0.90%) |
Sep 16, 2009 | 24.37 | 24.88 | 24.37 | 24.81 | 5,514,814 | +0.10(+0.40%) |
Sep 15, 2009 | 24.67 | 24.74 | 24.20 | 24.71 | 2,918,514 | -0.07(-0.29%) |
Sep 14, 2009 | 24.72 | 25.00 | 24.61 | 24.79 | 3,197,201 | +0.02(+0.07%) |
Sep 11, 2009 | 25.01 | 25.03 | 24.68 | 24.77 | 4,677,334 | -0.25(-1.00%) |
Sep 10, 2009 | 25.07 | 25.11 | 24.84 | 25.02 | 4,232,385 | -0.11(-0.43%) |
Sep 09, 2009 | 24.92 | 25.13 | 24.83 | 25.12 | 3,466,413 | +0.06(+0.25%) |
Sep 08, 2009 | 25.02 | 25.18 | 24.90 | 25.06 | 2,728,709 | -0.04(-0.14%) |
Sep 04, 2009 | 24.71 | 25.12 | 24.59 | 25.10 | 3,309,937 | +0.37(+1.51%) |
Sep 03, 2009 | 24.47 | 24.79 | 24.36 | 24.72 | 3,110,517 | +0.09(+0.36%) |
Sep 02, 2009 | 24.35 | 24.83 | 24.34 | 24.63 | 5,361,237 | +0.15(+0.62%) |