Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.99 | 22.22 | 21.88 | 22.19 | 58,555,848 | +0.14(+0.65%) |
Nov 27, 2009 | 21.96 | 22.17 | 21.69 | 22.04 | 38,917,796 | -0.43(-1.91%) |
Nov 25, 2009 | 22.49 | 22.53 | 22.31 | 22.47 | 42,468,200 | -0.09(-0.40%) |
Nov 24, 2009 | 22.59 | 22.62 | 22.44 | 22.56 | 49,490,936 | -0.02(-0.10%) |
Nov 23, 2009 | 22.51 | 22.64 | 22.40 | 22.59 | 55,454,736 | +0.24(+1.08%) |
Nov 20, 2009 | 22.37 | 22.46 | 22.20 | 22.34 | 56,535,624 | -0.12(-0.54%) |
Nov 19, 2009 | 22.62 | 22.63 | 22.40 | 22.46 | 68,884,352 | -0.25(-1.10%) |
Nov 18, 2009 | 22.63 | 22.74 | 22.49 | 22.71 | 78,783,928 | +0.08(+0.37%) |
Nov 17, 2009 | 22.25 | 22.63 | 22.23 | 22.63 | 100,080,024 | +0.45(+2.01%) |
Nov 16, 2009 | 22.24 | 22.38 | 22.06 | 22.19 | 71,686,576 | -0.07(-0.30%) |
Nov 13, 2009 | 22.13 | 22.37 | 22.06 | 22.25 | 70,629,008 | +0.20(+0.92%) |
Nov 12, 2009 | 21.79 | 22.15 | 21.78 | 22.05 | 73,673,536 | +0.18(+0.82%) |
Nov 11, 2009 | 21.84 | 22.01 | 21.80 | 21.87 | 66,122,084 | +0.08(+0.38%) |
Nov 10, 2009 | 21.70 | 21.99 | 21.64 | 21.79 | 87,677,080 | +0.02(+0.07%) |
Nov 09, 2009 | 21.49 | 21.78 | 21.43 | 21.77 | 76,585,032 | +0.35(+1.65%) |
Nov 06, 2009 | 21.31 | 21.50 | 21.18 | 21.42 | 51,808,380 | +0.04(+0.18%) |
Nov 05, 2009 | 21.42 | 21.58 | 21.24 | 21.38 | 70,145,832 | +0.31(+1.46%) |
Nov 04, 2009 | 20.80 | 21.32 | 20.74 | 21.07 | 84,922,888 | +0.40(+1.93%) |
Nov 03, 2009 | 20.76 | 20.83 | 20.60 | 20.68 | 66,943,620 | -0.26(-1.26%) |
Nov 02, 2009 | 20.80 | 21.07 | 20.59 | 20.94 | 83,123,568 | +0.11(+0.54%) |
Oct 30, 2009 | 21.05 | 21.33 | 20.77 | 20.83 | 97,693,944 | -0.37(-1.74%) |
Oct 29, 2009 | 21.08 | 21.34 | 20.92 | 21.19 | 86,847,768 | +0.15(+0.71%) |
Oct 28, 2009 | 21.21 | 21.61 | 20.99 | 21.04 | 97,895,360 | -0.43(-1.99%) |
Oct 27, 2009 | 21.58 | 21.69 | 21.36 | 21.47 | 91,405,472 | -0.07(-0.31%) |
Oct 26, 2009 | 21.12 | 21.80 | 21.11 | 21.54 | 165,211,808 | +0.50(+2.36%) |
Oct 23, 2009 | 21.10 | 22.04 | 20.94 | 21.04 | 375,162,688 | +1.07(+5.38%) |
Oct 22, 2009 | 19.95 | 20.07 | 19.62 | 19.97 | 81,817,704 | +0.01(+0.04%) |
Oct 21, 2009 | 19.87 | 20.09 | 19.82 | 19.96 | 82,099,520 | +0.16(+0.80%) |
Oct 20, 2009 | 19.53 | 19.91 | 19.48 | 19.80 | 72,705,696 | +0.01(+0.04%) |
Oct 19, 2009 | 19.89 | 19.96 | 19.71 | 19.80 | 64,090,792 | -0.11(-0.53%) |
Oct 16, 2009 | 19.86 | 20.00 | 19.60 | 19.90 | 75,230,496 | -0.16(-0.79%) |
Oct 15, 2009 | 19.45 | 20.06 | 19.45 | 20.06 | 87,356,424 | +0.56(+2.89%) |
Oct 14, 2009 | 19.63 | 19.68 | 19.39 | 19.50 | 60,385,096 | +0.11(+0.58%) |
Oct 13, 2009 | 19.22 | 19.48 | 19.17 | 19.38 | 49,916,452 | +0.07(+0.35%) |
Oct 12, 2009 | 19.40 | 19.44 | 19.19 | 19.32 | 38,808,412 | +0.13(+0.67%) |
Oct 09, 2009 | 19.20 | 19.37 | 19.12 | 19.19 | 52,623,608 | -0.09(-0.47%) |
Oct 08, 2009 | 19.11 | 19.45 | 18.94 | 19.28 | 80,577,480 | +0.43(+2.27%) |
Oct 07, 2009 | 18.77 | 18.91 | 18.69 | 18.85 | 51,226,124 | -0.01(-0.04%) |
Oct 06, 2009 | 18.54 | 18.93 | 18.52 | 18.86 | 64,844,112 | +0.35(+1.91%) |
Oct 05, 2009 | 18.76 | 18.82 | 18.42 | 18.51 | 80,961,280 | -0.24(-1.28%) |
Oct 02, 2009 | 18.37 | 18.84 | 18.35 | 18.75 | 68,207,400 | +0.06(+0.32%) |
Oct 01, 2009 | 19.08 | 19.13 | 18.63 | 18.69 | 101,120,256 | -0.63(-3.27%) |
Sep 30, 2009 | 19.35 | 19.52 | 19.06 | 19.32 | 84,594,248 | -0.02(-0.12%) |
Sep 29, 2009 | 19.46 | 19.50 | 19.29 | 19.34 | 51,990,228 | -0.06(-0.31%) |
Sep 28, 2009 | 19.23 | 19.65 | 19.23 | 19.40 | 59,065,800 | +0.21(+1.10%) |
Sep 25, 2009 | 19.29 | 19.39 | 19.17 | 19.19 | 66,789,084 | -0.29(-1.50%) |
Sep 24, 2009 | 19.47 | 19.61 | 19.27 | 19.48 | 74,967,392 | +0.17(+0.89%) |
Sep 23, 2009 | 19.47 | 19.71 | 19.26 | 19.31 | 80,693,480 | -0.04(-0.23%) |
Sep 22, 2009 | 19.08 | 19.39 | 18.99 | 19.35 | 81,722,560 | +0.35(+1.86%) |
Sep 21, 2009 | 18.86 | 19.05 | 18.85 | 19.00 | 38,432,768 | +0.03(+0.16%) |
Sep 18, 2009 | 19.12 | 19.14 | 18.85 | 18.97 | 90,563,352 | -0.03(-0.16%) |
Sep 17, 2009 | 18.82 | 19.06 | 18.82 | 19.00 | 56,493,664 | +0.08(+0.40%) |
Sep 16, 2009 | 18.96 | 19.04 | 18.74 | 18.93 | 66,415,056 | +0.00(+0.00%) |
Sep 15, 2009 | 18.75 | 18.98 | 18.67 | 18.93 | 59,539,780 | +0.15(+0.80%) |
Sep 14, 2009 | 18.51 | 18.84 | 18.51 | 18.78 | 56,997,028 | +0.11(+0.56%) |
Sep 11, 2009 | 18.72 | 18.90 | 18.63 | 18.67 | 72,305,768 | -0.11(-0.56%) |
Sep 10, 2009 | 18.63 | 18.81 | 18.51 | 18.78 | 61,589,420 | +0.17(+0.89%) |
Sep 09, 2009 | 18.58 | 18.74 | 18.52 | 18.61 | 66,441,808 | -0.03(-0.16%) |
Sep 08, 2009 | 18.49 | 18.66 | 18.33 | 18.64 | 71,550,520 | +0.15(+0.81%) |
Sep 04, 2009 | 18.09 | 18.63 | 18.09 | 18.49 | 59,916,688 | +0.38(+2.12%) |
Sep 03, 2009 | 17.96 | 18.13 | 17.84 | 18.11 | 45,430,152 | +0.19(+1.05%) |
Sep 02, 2009 | 17.89 | 18.13 | 17.86 | 17.92 | 54,230,544 | -0.11(-0.58%) |