Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.07 | 22.30 | 21.95 | 22.27 | 58,346,532 | +0.14(+0.65%) |
Nov 27, 2009 | 22.04 | 22.25 | 21.77 | 22.12 | 38,778,680 | -0.43(-1.91%) |
Nov 25, 2009 | 22.57 | 22.61 | 22.39 | 22.55 | 42,316,392 | -0.09(-0.40%) |
Nov 24, 2009 | 22.67 | 22.70 | 22.52 | 22.64 | 49,314,020 | -0.02(-0.10%) |
Nov 23, 2009 | 22.59 | 22.72 | 22.48 | 22.67 | 55,256,504 | +0.24(+1.08%) |
Nov 20, 2009 | 22.45 | 22.54 | 22.28 | 22.42 | 56,333,528 | -0.12(-0.54%) |
Nov 19, 2009 | 22.70 | 22.71 | 22.48 | 22.55 | 68,638,112 | -0.25(-1.10%) |
Nov 18, 2009 | 22.71 | 22.82 | 22.57 | 22.80 | 78,502,304 | +0.08(+0.37%) |
Nov 17, 2009 | 22.33 | 22.71 | 22.31 | 22.71 | 99,722,272 | +0.35(+1.56%) |
Nov 16, 2009 | 22.42 | 22.56 | 22.23 | 22.36 | 71,115,968 | -0.07(-0.30%) |
Nov 13, 2009 | 22.31 | 22.55 | 22.23 | 22.43 | 70,066,816 | +0.20(+0.92%) |
Nov 12, 2009 | 21.96 | 22.33 | 21.95 | 22.23 | 73,087,112 | +0.18(+0.82%) |
Nov 11, 2009 | 22.02 | 22.18 | 21.97 | 22.05 | 65,595,768 | +0.08(+0.38%) |
Nov 10, 2009 | 21.88 | 22.17 | 21.81 | 21.96 | 86,979,192 | +0.02(+0.07%) |
Nov 09, 2009 | 21.67 | 21.95 | 21.60 | 21.95 | 75,975,432 | +0.36(+1.65%) |
Nov 06, 2009 | 21.49 | 21.67 | 21.35 | 21.59 | 51,396,000 | +0.04(+0.18%) |
Nov 05, 2009 | 21.59 | 21.76 | 21.41 | 21.55 | 69,587,488 | +0.31(+1.46%) |
Nov 04, 2009 | 20.96 | 21.49 | 20.91 | 21.24 | 84,246,928 | +0.40(+1.93%) |
Nov 03, 2009 | 20.93 | 21.00 | 20.77 | 20.84 | 66,410,764 | -0.27(-1.26%) |
Nov 02, 2009 | 20.97 | 21.24 | 20.75 | 21.11 | 82,461,928 | +0.11(+0.54%) |
Oct 30, 2009 | 21.22 | 21.50 | 20.94 | 20.99 | 96,916,320 | -0.37(-1.74%) |
Oct 29, 2009 | 21.25 | 21.51 | 21.08 | 21.36 | 86,156,488 | +0.15(+0.71%) |
Oct 28, 2009 | 21.38 | 21.78 | 21.16 | 21.21 | 97,116,136 | -0.43(-1.99%) |
Oct 27, 2009 | 21.75 | 21.86 | 21.53 | 21.64 | 90,677,904 | -0.07(-0.31%) |
Oct 26, 2009 | 21.29 | 21.97 | 21.28 | 21.71 | 163,896,752 | +0.50(+2.36%) |
Oct 23, 2009 | 21.27 | 22.22 | 21.11 | 21.21 | 372,176,512 | +1.08(+5.38%) |
Oct 22, 2009 | 20.11 | 20.23 | 19.78 | 20.13 | 81,166,456 | +0.01(+0.04%) |
Oct 21, 2009 | 20.03 | 20.25 | 19.98 | 20.12 | 81,446,024 | +0.16(+0.80%) |
Oct 20, 2009 | 19.68 | 20.07 | 19.64 | 19.96 | 72,126,976 | +0.01(+0.04%) |
Oct 19, 2009 | 20.05 | 20.12 | 19.87 | 19.96 | 63,580,644 | -0.11(-0.53%) |
Oct 16, 2009 | 20.02 | 20.16 | 19.76 | 20.06 | 74,631,680 | -0.16(-0.79%) |
Oct 15, 2009 | 19.61 | 20.22 | 19.61 | 20.22 | 86,661,088 | +0.57(+2.89%) |
Oct 14, 2009 | 19.79 | 19.84 | 19.55 | 19.65 | 59,904,448 | +0.11(+0.58%) |
Oct 13, 2009 | 19.37 | 19.64 | 19.32 | 19.54 | 49,519,132 | +0.07(+0.35%) |
Oct 12, 2009 | 19.55 | 19.60 | 19.34 | 19.47 | 38,499,508 | +0.13(+0.67%) |
Oct 09, 2009 | 19.36 | 19.52 | 19.27 | 19.34 | 52,204,736 | -0.09(-0.47%) |
Oct 08, 2009 | 19.26 | 19.61 | 19.09 | 19.43 | 79,936,104 | +0.43(+2.27%) |
Oct 07, 2009 | 18.92 | 19.06 | 18.84 | 19.00 | 50,818,376 | -0.01(-0.04%) |
Oct 06, 2009 | 18.68 | 19.09 | 18.67 | 19.01 | 64,327,968 | +0.36(+1.91%) |
Oct 05, 2009 | 18.91 | 18.97 | 18.56 | 18.65 | 80,316,848 | -0.24(-1.28%) |
Oct 02, 2009 | 18.51 | 18.99 | 18.50 | 18.90 | 67,664,488 | +0.06(+0.32%) |
Oct 01, 2009 | 19.23 | 19.28 | 18.78 | 18.84 | 100,315,368 | -0.64(-3.27%) |
Sep 30, 2009 | 19.50 | 19.68 | 19.21 | 19.47 | 83,920,896 | -0.02(-0.12%) |
Sep 29, 2009 | 19.62 | 19.65 | 19.45 | 19.49 | 51,576,396 | -0.06(-0.31%) |
Sep 28, 2009 | 19.38 | 19.80 | 19.38 | 19.55 | 58,595,652 | +0.21(+1.10%) |
Sep 25, 2009 | 19.45 | 19.55 | 19.32 | 19.34 | 66,257,456 | -0.30(-1.50%) |
Sep 24, 2009 | 19.62 | 19.77 | 19.43 | 19.64 | 74,370,664 | +0.17(+0.89%) |
Sep 23, 2009 | 19.62 | 19.87 | 19.41 | 19.46 | 80,051,184 | -0.05(-0.23%) |
Sep 22, 2009 | 19.23 | 19.55 | 19.15 | 19.51 | 81,072,072 | +0.36(+1.86%) |
Sep 21, 2009 | 19.01 | 19.21 | 19.00 | 19.15 | 38,126,852 | +0.03(+0.16%) |
Sep 18, 2009 | 19.27 | 19.29 | 19.00 | 19.12 | 89,842,488 | -0.03(-0.16%) |
Sep 17, 2009 | 18.97 | 19.21 | 18.97 | 19.15 | 56,043,988 | +0.08(+0.40%) |
Sep 16, 2009 | 19.12 | 19.19 | 18.89 | 19.08 | 65,886,408 | +0.00(+0.00%) |
Sep 15, 2009 | 18.90 | 19.13 | 18.82 | 19.08 | 59,065,860 | +0.15(+0.80%) |
Sep 14, 2009 | 18.66 | 18.99 | 18.65 | 18.93 | 56,543,344 | +0.11(+0.56%) |
Sep 11, 2009 | 18.87 | 19.06 | 18.78 | 18.82 | 71,730,232 | -0.11(-0.56%) |
Sep 10, 2009 | 18.78 | 18.96 | 18.66 | 18.93 | 61,099,184 | +0.17(+0.89%) |
Sep 09, 2009 | 18.73 | 18.89 | 18.67 | 18.76 | 65,912,948 | -0.03(-0.16%) |
Sep 08, 2009 | 18.64 | 18.81 | 18.48 | 18.79 | 70,980,992 | +0.15(+0.81%) |
Sep 04, 2009 | 18.24 | 18.78 | 18.23 | 18.64 | 59,439,768 | +0.39(+2.12%) |
Sep 03, 2009 | 18.10 | 18.28 | 17.99 | 18.25 | 45,068,540 | +0.19(+1.05%) |
Sep 02, 2009 | 18.03 | 18.28 | 18.00 | 18.06 | 53,798,880 | -0.11(-0.58%) |