Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.10 | 23.58 | 23.02 | 23.48 | 18,042,828 | +0.22(+0.93%) |
Nov 27, 2009 | 23.18 | 23.54 | 22.62 | 23.26 | 11,046,910 | -0.90(-3.71%) |
Nov 25, 2009 | 23.95 | 24.27 | 23.43 | 24.16 | 23,019,218 | -0.20(-0.82%) |
Nov 24, 2009 | 24.20 | 24.61 | 23.96 | 24.36 | 12,325,459 | +0.02(+0.07%) |
Nov 23, 2009 | 24.49 | 24.70 | 24.16 | 24.34 | 14,185,659 | +0.45(+1.87%) |
Nov 20, 2009 | 24.17 | 24.36 | 23.77 | 23.89 | 19,375,332 | -0.45(-1.84%) |
Nov 19, 2009 | 25.11 | 25.13 | 24.17 | 24.34 | 15,911,226 | -1.00(-3.94%) |
Nov 18, 2009 | 25.55 | 25.55 | 24.94 | 25.34 | 12,980,931 | -0.05(-0.19%) |
Nov 17, 2009 | 25.25 | 25.56 | 24.97 | 25.39 | 10,991,756 | +0.02(+0.09%) |
Nov 16, 2009 | 24.73 | 25.59 | 24.64 | 25.37 | 17,897,934 | +0.81(+3.29%) |
Nov 13, 2009 | 24.24 | 24.77 | 23.91 | 24.56 | 15,312,614 | +0.33(+1.35%) |
Nov 12, 2009 | 24.97 | 25.05 | 24.09 | 24.23 | 19,904,334 | -0.90(-3.56%) |
Nov 11, 2009 | 25.44 | 25.59 | 24.87 | 25.13 | 13,580,621 | -0.04(-0.16%) |
Nov 10, 2009 | 25.14 | 25.49 | 24.65 | 25.17 | 12,748,840 | -0.13(-0.51%) |
Nov 09, 2009 | 25.45 | 25.57 | 25.12 | 25.29 | 14,705,166 | +0.48(+1.93%) |
Nov 06, 2009 | 24.15 | 25.25 | 24.15 | 24.81 | 19,964,710 | +0.40(+1.64%) |
Nov 05, 2009 | 24.35 | 24.61 | 24.20 | 24.41 | 16,070,277 | +0.24(+0.99%) |
Nov 04, 2009 | 24.36 | 24.79 | 24.11 | 24.17 | 23,381,252 | -0.06(-0.26%) |
Nov 03, 2009 | 22.98 | 24.39 | 22.90 | 24.24 | 23,001,278 | +0.84(+3.59%) |
Nov 02, 2009 | 23.43 | 24.01 | 22.84 | 23.40 | 22,451,084 | +0.04(+0.17%) |
Oct 30, 2009 | 24.13 | 24.25 | 23.20 | 23.36 | 24,139,406 | -0.90(-3.69%) |
Oct 29, 2009 | 23.39 | 24.29 | 23.27 | 24.25 | 23,008,038 | +1.11(+4.80%) |
Oct 28, 2009 | 23.77 | 23.91 | 23.02 | 23.14 | 27,568,228 | -0.88(-3.66%) |
Oct 27, 2009 | 23.78 | 24.29 | 23.46 | 24.02 | 20,535,480 | +0.27(+1.14%) |
Oct 26, 2009 | 24.23 | 24.83 | 23.57 | 23.75 | 18,484,002 | -0.41(-1.69%) |
Oct 23, 2009 | 24.25 | 24.30 | 23.88 | 24.16 | 21,181,054 | -0.96(-3.82%) |
Oct 22, 2009 | 24.68 | 25.27 | 24.29 | 25.12 | 14,489,194 | +0.33(+1.32%) |
Oct 21, 2009 | 24.44 | 25.55 | 24.31 | 24.79 | 23,109,090 | +0.16(+0.65%) |
Oct 20, 2009 | 24.25 | 24.70 | 24.21 | 24.63 | 22,354,078 | -0.20(-0.81%) |
Oct 19, 2009 | 24.71 | 24.96 | 24.45 | 24.83 | 26,004,684 | +0.52(+2.14%) |
Oct 16, 2009 | 24.09 | 25.01 | 23.94 | 24.31 | 38,984,296 | +0.44(+1.84%) |
Oct 15, 2009 | 23.14 | 23.99 | 23.14 | 23.87 | 38,193,040 | +0.53(+2.26%) |
Oct 14, 2009 | 23.18 | 23.40 | 22.99 | 23.34 | 15,297,480 | +0.58(+2.53%) |
Oct 13, 2009 | 23.19 | 23.26 | 22.51 | 22.77 | 17,153,176 | -0.40(-1.73%) |
Oct 12, 2009 | 23.02 | 23.18 | 22.75 | 23.17 | 17,381,920 | +0.60(+2.66%) |
Oct 09, 2009 | 22.90 | 23.02 | 22.39 | 22.57 | 13,653,221 | -0.46(-2.01%) |
Oct 08, 2009 | 22.65 | 23.10 | 22.42 | 23.03 | 22,874,256 | +0.62(+2.78%) |
Oct 07, 2009 | 21.47 | 22.46 | 21.46 | 22.41 | 20,885,528 | +0.93(+4.32%) |
Oct 06, 2009 | 21.54 | 21.94 | 21.31 | 21.48 | 16,868,658 | +0.30(+1.44%) |
Oct 05, 2009 | 20.53 | 21.31 | 20.50 | 21.18 | 12,480,457 | +0.59(+2.87%) |
Oct 02, 2009 | 20.45 | 20.84 | 20.39 | 20.58 | 15,679,178 | -0.53(-2.50%) |
Oct 01, 2009 | 21.69 | 21.79 | 21.06 | 21.11 | 21,125,316 | -0.58(-2.65%) |
Sep 30, 2009 | 21.97 | 22.00 | 21.28 | 21.69 | 14,953,414 | -0.15(-0.70%) |
Sep 29, 2009 | 21.72 | 22.03 | 21.50 | 21.84 | 11,334,108 | +0.04(+0.16%) |
Sep 28, 2009 | 21.46 | 21.90 | 21.30 | 21.80 | 9,778,825 | +0.42(+1.97%) |
Sep 25, 2009 | 21.20 | 21.54 | 20.94 | 21.38 | 14,066,905 | -0.02(-0.11%) |
Sep 24, 2009 | 21.94 | 21.98 | 21.25 | 21.41 | 14,603,984 | -0.46(-2.12%) |
Sep 23, 2009 | 22.76 | 22.86 | 21.86 | 21.87 | 13,820,760 | -0.78(-3.43%) |
Sep 22, 2009 | 22.30 | 22.67 | 22.10 | 22.65 | 11,319,123 | +0.70(+3.17%) |
Sep 21, 2009 | 21.86 | 22.29 | 21.74 | 21.95 | 11,888,958 | -0.56(-2.49%) |
Sep 18, 2009 | 22.42 | 22.74 | 21.92 | 22.51 | 20,770,354 | +0.22(+1.00%) |
Sep 17, 2009 | 22.55 | 22.79 | 22.03 | 22.29 | 19,919,062 | -0.03(-0.14%) |
Sep 16, 2009 | 21.74 | 22.68 | 21.68 | 22.32 | 29,545,964 | +0.78(+3.60%) |
Sep 15, 2009 | 20.90 | 21.58 | 20.65 | 21.54 | 20,614,298 | +0.62(+2.98%) |
Sep 14, 2009 | 20.30 | 20.94 | 20.09 | 20.92 | 14,261,995 | +0.05(+0.23%) |
Sep 11, 2009 | 20.62 | 21.15 | 20.62 | 20.87 | 19,336,520 | +0.36(+1.75%) |
Sep 10, 2009 | 19.98 | 20.60 | 19.77 | 20.51 | 17,678,918 | +0.57(+2.85%) |
Sep 09, 2009 | 20.19 | 28.11 | 19.75 | 19.94 | 14,689,338 | -0.10(-0.48%) |
Sep 08, 2009 | 20.01 | 20.38 | 19.79 | 20.04 | 17,637,778 | +0.42(+2.12%) |
Sep 04, 2009 | 19.02 | 19.72 | 19.02 | 19.62 | 13,602,169 | +0.45(+2.34%) |
Sep 03, 2009 | 18.83 | 19.20 | 18.77 | 19.18 | 12,873,926 | +0.51(+2.74%) |
Sep 02, 2009 | 18.55 | 18.98 | 18.55 | 18.66 | 12,531,020 | -0.14(-0.72%) |