Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.99 | 22.22 | 21.88 | 22.19 | 58,557,124 | +0.14(+0.65%) |
Nov 27, 2009 | 21.96 | 22.17 | 21.69 | 22.04 | 38,918,644 | -0.43(-1.91%) |
Nov 25, 2009 | 22.49 | 22.52 | 22.31 | 22.47 | 42,469,128 | -0.09(-0.40%) |
Nov 24, 2009 | 22.59 | 22.62 | 22.44 | 22.56 | 49,492,012 | -0.02(-0.10%) |
Nov 23, 2009 | 22.51 | 22.64 | 22.40 | 22.58 | 55,455,944 | +0.24(+1.08%) |
Nov 20, 2009 | 22.37 | 22.46 | 22.20 | 22.34 | 56,536,856 | -0.12(-0.54%) |
Nov 19, 2009 | 22.62 | 22.63 | 22.40 | 22.46 | 68,885,848 | -0.25(-1.10%) |
Nov 18, 2009 | 22.63 | 22.74 | 22.49 | 22.71 | 78,785,648 | +0.08(+0.37%) |
Nov 17, 2009 | 22.25 | 22.63 | 22.23 | 22.63 | 100,082,208 | +0.45(+2.01%) |
Nov 16, 2009 | 22.24 | 22.38 | 22.06 | 22.19 | 71,688,152 | -0.07(-0.30%) |
Nov 13, 2009 | 22.13 | 22.37 | 22.06 | 22.25 | 70,630,560 | +0.20(+0.92%) |
Nov 12, 2009 | 21.79 | 22.15 | 21.78 | 22.05 | 73,675,152 | +0.18(+0.82%) |
Nov 11, 2009 | 21.84 | 22.00 | 21.79 | 21.87 | 66,123,536 | +0.08(+0.38%) |
Nov 10, 2009 | 21.70 | 21.99 | 21.64 | 21.79 | 87,679,008 | +0.02(+0.07%) |
Nov 09, 2009 | 21.49 | 21.78 | 21.43 | 21.77 | 76,586,712 | +0.35(+1.65%) |
Nov 06, 2009 | 21.31 | 21.50 | 21.18 | 21.42 | 51,809,520 | +0.04(+0.18%) |
Nov 05, 2009 | 21.42 | 21.58 | 21.24 | 21.38 | 70,147,376 | +0.31(+1.46%) |
Nov 04, 2009 | 20.80 | 21.32 | 20.74 | 21.07 | 84,924,760 | +0.40(+1.92%) |
Nov 03, 2009 | 20.76 | 20.83 | 20.60 | 20.68 | 66,945,092 | -0.26(-1.26%) |
Nov 02, 2009 | 20.80 | 21.07 | 20.59 | 20.94 | 83,125,400 | +0.11(+0.54%) |
Oct 30, 2009 | 21.05 | 21.33 | 20.77 | 20.83 | 97,696,088 | -0.37(-1.74%) |
Oct 29, 2009 | 21.08 | 21.34 | 20.92 | 21.19 | 86,849,680 | +0.15(+0.71%) |
Oct 28, 2009 | 21.21 | 21.61 | 20.99 | 21.04 | 97,897,512 | -0.43(-1.99%) |
Oct 27, 2009 | 21.58 | 21.69 | 21.36 | 21.47 | 91,407,480 | -0.07(-0.31%) |
Oct 26, 2009 | 21.12 | 21.79 | 21.11 | 21.54 | 165,215,440 | +0.50(+2.36%) |
Oct 23, 2009 | 21.10 | 22.04 | 20.94 | 21.04 | 375,170,944 | +1.07(+5.38%) |
Oct 22, 2009 | 19.95 | 20.07 | 19.62 | 19.97 | 81,819,496 | +0.01(+0.04%) |
Oct 21, 2009 | 19.87 | 20.09 | 19.82 | 19.96 | 82,101,320 | +0.16(+0.80%) |
Oct 20, 2009 | 19.53 | 19.91 | 19.48 | 19.80 | 72,707,296 | +0.01(+0.04%) |
Oct 19, 2009 | 19.89 | 19.96 | 19.71 | 19.80 | 64,092,200 | -0.11(-0.53%) |
Oct 16, 2009 | 19.86 | 20.00 | 19.60 | 19.90 | 75,232,152 | -0.16(-0.79%) |
Oct 15, 2009 | 19.45 | 20.06 | 19.45 | 20.06 | 87,358,344 | +0.56(+2.89%) |
Oct 14, 2009 | 19.63 | 19.68 | 19.39 | 19.50 | 60,386,424 | +0.11(+0.58%) |
Oct 13, 2009 | 19.22 | 19.48 | 19.17 | 19.38 | 49,917,548 | +0.07(+0.35%) |
Oct 12, 2009 | 19.40 | 19.44 | 19.19 | 19.32 | 38,809,264 | +0.13(+0.66%) |
Oct 09, 2009 | 19.20 | 19.37 | 19.12 | 19.19 | 52,624,764 | -0.09(-0.47%) |
Oct 08, 2009 | 19.11 | 19.45 | 18.94 | 19.28 | 80,579,248 | +0.43(+2.27%) |
Oct 07, 2009 | 18.77 | 18.91 | 18.69 | 18.85 | 51,227,252 | -0.01(-0.04%) |
Oct 06, 2009 | 18.54 | 18.93 | 18.52 | 18.86 | 64,845,536 | +0.35(+1.91%) |
Oct 05, 2009 | 18.76 | 18.82 | 18.41 | 18.51 | 80,963,056 | -0.24(-1.28%) |
Oct 02, 2009 | 18.37 | 18.84 | 18.35 | 18.75 | 68,208,896 | +0.06(+0.32%) |
Oct 01, 2009 | 19.08 | 19.13 | 18.63 | 18.69 | 101,122,480 | -0.63(-3.27%) |
Sep 30, 2009 | 19.35 | 19.52 | 19.06 | 19.32 | 84,596,104 | -0.02(-0.12%) |
Sep 29, 2009 | 19.46 | 19.50 | 19.29 | 19.34 | 51,991,368 | -0.06(-0.31%) |
Sep 28, 2009 | 19.23 | 19.65 | 19.23 | 19.40 | 59,067,100 | +0.21(+1.10%) |
Sep 25, 2009 | 19.29 | 19.39 | 19.17 | 19.19 | 66,790,552 | -0.29(-1.50%) |
Sep 24, 2009 | 19.47 | 19.61 | 19.27 | 19.48 | 74,969,040 | +0.17(+0.89%) |
Sep 23, 2009 | 19.47 | 19.71 | 19.26 | 19.31 | 80,695,256 | -0.05(-0.23%) |
Sep 22, 2009 | 19.08 | 19.39 | 18.99 | 19.35 | 81,724,360 | +0.35(+1.86%) |
Sep 21, 2009 | 18.86 | 19.05 | 18.85 | 19.00 | 38,433,612 | +0.03(+0.16%) |
Sep 18, 2009 | 19.12 | 19.14 | 18.85 | 18.97 | 90,565,344 | -0.03(-0.16%) |
Sep 17, 2009 | 18.82 | 19.06 | 18.82 | 19.00 | 56,494,908 | +0.08(+0.40%) |
Sep 16, 2009 | 18.96 | 19.04 | 18.74 | 18.93 | 66,416,516 | +0.00(+0.00%) |
Sep 15, 2009 | 18.75 | 18.98 | 18.67 | 18.93 | 59,541,088 | +0.15(+0.80%) |
Sep 14, 2009 | 18.51 | 18.84 | 18.51 | 18.78 | 56,998,280 | +0.11(+0.56%) |
Sep 11, 2009 | 18.72 | 18.90 | 18.63 | 18.67 | 72,307,352 | -0.11(-0.56%) |
Sep 10, 2009 | 18.63 | 18.81 | 18.51 | 18.78 | 61,590,776 | +0.17(+0.89%) |
Sep 09, 2009 | 18.58 | 18.74 | 18.52 | 18.61 | 66,443,268 | -0.03(-0.16%) |
Sep 08, 2009 | 18.49 | 18.66 | 18.33 | 18.64 | 71,552,088 | +0.15(+0.81%) |
Sep 04, 2009 | 18.09 | 18.63 | 18.08 | 18.49 | 59,918,004 | +0.38(+2.12%) |
Sep 03, 2009 | 17.96 | 18.13 | 17.84 | 18.11 | 45,431,152 | +0.19(+1.05%) |
Sep 02, 2009 | 17.89 | 18.13 | 17.86 | 17.92 | 54,231,736 | -0.11(-0.58%) |