Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.56 | 23.77 | 23.34 | 23.56 | 18,514,430 | -0.07(-0.29%) |
Nov 27, 2009 | 23.28 | 23.75 | 23.12 | 23.63 | 11,552,265 | -0.45(-1.85%) |
Nov 25, 2009 | 23.98 | 24.10 | 23.88 | 24.07 | 15,896,521 | +0.10(+0.42%) |
Nov 24, 2009 | 23.79 | 24.03 | 23.57 | 23.97 | 23,219,552 | +0.14(+0.59%) |
Nov 23, 2009 | 24.02 | 24.42 | 23.73 | 23.83 | 23,611,092 | +0.13(+0.56%) |
Nov 20, 2009 | 23.79 | 23.91 | 23.50 | 23.70 | 26,048,314 | -0.22(-0.91%) |
Nov 19, 2009 | 24.21 | 24.25 | 23.84 | 23.92 | 21,301,100 | -0.46(-1.90%) |
Nov 18, 2009 | 24.46 | 24.56 | 24.15 | 24.38 | 18,610,616 | -0.05(-0.21%) |
Nov 17, 2009 | 24.36 | 24.53 | 24.17 | 24.43 | 18,508,150 | -0.07(-0.28%) |
Nov 16, 2009 | 24.18 | 24.63 | 24.16 | 24.50 | 20,806,152 | +0.46(+1.91%) |
Nov 13, 2009 | 23.73 | 24.21 | 23.60 | 24.04 | 21,518,190 | +0.28(+1.17%) |
Nov 12, 2009 | 24.12 | 24.22 | 23.66 | 23.76 | 22,897,034 | -0.43(-1.77%) |
Nov 11, 2009 | 24.55 | 24.61 | 24.12 | 24.19 | 23,651,498 | -0.19(-0.77%) |
Nov 10, 2009 | 23.92 | 24.46 | 23.92 | 24.38 | 30,060,140 | +0.33(+1.36%) |
Nov 09, 2009 | 24.02 | 24.22 | 23.96 | 24.05 | 19,991,968 | +0.34(+1.42%) |
Nov 06, 2009 | 23.41 | 23.84 | 23.35 | 23.71 | 18,563,892 | +0.14(+0.60%) |
Nov 05, 2009 | 23.46 | 23.81 | 23.45 | 23.57 | 20,938,064 | +0.25(+1.07%) |
Nov 04, 2009 | 23.24 | 23.66 | 23.21 | 23.32 | 25,717,080 | +0.23(+0.99%) |
Nov 03, 2009 | 22.41 | 23.17 | 22.36 | 23.09 | 27,611,358 | +0.35(+1.54%) |
Nov 02, 2009 | 22.84 | 23.22 | 22.43 | 22.74 | 24,440,744 | -0.09(-0.40%) |
Oct 30, 2009 | 23.28 | 23.40 | 22.62 | 22.84 | 36,261,992 | -0.52(-2.24%) |
Oct 29, 2009 | 22.77 | 23.46 | 22.65 | 23.36 | 36,549,824 | +0.84(+3.72%) |
Oct 28, 2009 | 23.17 | 23.35 | 22.42 | 22.52 | 56,942,688 | -0.87(-3.72%) |
Oct 27, 2009 | 23.32 | 23.65 | 23.23 | 23.39 | 43,526,976 | +0.30(+1.30%) |
Oct 26, 2009 | 23.73 | 24.21 | 22.94 | 23.09 | 36,191,400 | -0.56(-2.37%) |
Oct 23, 2009 | 23.67 | 23.74 | 23.50 | 23.65 | 24,292,994 | -0.44(-1.81%) |
Oct 22, 2009 | 24.05 | 24.11 | 23.62 | 24.09 | 24,305,292 | -0.02(-0.08%) |
Oct 21, 2009 | 23.96 | 24.62 | 23.79 | 24.11 | 29,616,838 | +0.03(+0.13%) |
Oct 20, 2009 | 23.81 | 24.09 | 23.78 | 24.07 | 22,990,100 | -0.08(-0.34%) |
Oct 19, 2009 | 23.78 | 24.30 | 23.66 | 24.16 | 28,570,740 | +0.51(+2.16%) |
Oct 16, 2009 | 23.44 | 23.82 | 23.40 | 23.65 | 29,196,938 | +0.09(+0.37%) |
Oct 15, 2009 | 23.04 | 23.61 | 22.94 | 23.56 | 37,570,200 | +0.42(+1.83%) |
Oct 14, 2009 | 23.36 | 23.42 | 23.09 | 23.14 | 35,891,664 | -0.06(-0.26%) |
Oct 13, 2009 | 23.36 | 23.44 | 22.94 | 23.20 | 25,965,670 | -0.18(-0.76%) |
Oct 12, 2009 | 23.52 | 23.61 | 23.27 | 23.37 | 20,268,082 | +0.26(+1.14%) |
Oct 09, 2009 | 23.25 | 23.31 | 22.88 | 23.11 | 27,309,770 | -0.29(-1.23%) |
Oct 08, 2009 | 22.73 | 23.66 | 22.62 | 23.40 | 63,270,616 | +0.78(+3.44%) |
Oct 07, 2009 | 21.88 | 22.64 | 21.84 | 22.62 | 54,100,320 | +0.59(+2.66%) |
Oct 06, 2009 | 22.04 | 22.20 | 21.85 | 22.03 | 40,706,328 | +0.25(+1.15%) |
Oct 05, 2009 | 21.44 | 21.87 | 21.36 | 21.78 | 38,741,764 | +0.48(+2.27%) |
Oct 02, 2009 | 20.57 | 21.42 | 20.48 | 21.30 | 59,005,720 | +0.59(+2.86%) |
Oct 01, 2009 | 20.48 | 20.85 | 20.42 | 20.71 | 52,553,816 | +0.15(+0.75%) |
Sep 30, 2009 | 20.66 | 20.71 | 20.26 | 20.55 | 37,332,928 | -0.03(-0.13%) |
Sep 29, 2009 | 20.95 | 20.95 | 20.55 | 20.58 | 25,079,782 | -0.26(-1.27%) |
Sep 28, 2009 | 20.58 | 20.88 | 20.56 | 20.84 | 18,783,982 | +0.34(+1.64%) |
Sep 25, 2009 | 20.52 | 20.73 | 20.44 | 20.51 | 19,513,358 | +0.00(+0.00%) |
Sep 24, 2009 | 20.87 | 20.90 | 20.39 | 20.51 | 25,811,476 | -0.35(-1.68%) |
Sep 23, 2009 | 21.28 | 21.29 | 20.82 | 20.86 | 31,709,808 | -0.37(-1.74%) |
Sep 22, 2009 | 21.23 | 21.32 | 21.10 | 21.22 | 17,408,464 | +0.22(+1.06%) |
Sep 21, 2009 | 21.00 | 21.09 | 20.84 | 21.00 | 20,991,452 | -0.30(-1.39%) |
Sep 18, 2009 | 21.41 | 21.52 | 21.16 | 21.30 | 27,061,708 | +0.00(+0.02%) |
Sep 17, 2009 | 21.24 | 21.42 | 21.09 | 21.29 | 24,019,688 | +0.12(+0.56%) |
Sep 16, 2009 | 21.22 | 21.32 | 21.09 | 21.17 | 26,471,324 | +0.09(+0.43%) |
Sep 15, 2009 | 21.25 | 21.28 | 20.96 | 21.08 | 32,443,182 | -0.12(-0.56%) |
Sep 14, 2009 | 20.64 | 21.24 | 20.62 | 21.20 | 24,565,258 | +0.29(+1.37%) |
Sep 11, 2009 | 21.16 | 21.27 | 20.81 | 20.92 | 23,517,256 | -0.19(-0.91%) |
Sep 10, 2009 | 20.95 | 21.14 | 20.79 | 21.11 | 22,205,762 | +0.25(+1.20%) |
Sep 09, 2009 | 21.00 | 21.07 | 20.72 | 20.86 | 22,512,418 | -0.08(-0.37%) |
Sep 08, 2009 | 20.82 | 21.04 | 20.80 | 20.93 | 20,133,580 | +0.47(+2.29%) |
Sep 04, 2009 | 20.05 | 20.53 | 20.05 | 20.46 | 18,636,478 | +0.34(+1.70%) |
Sep 03, 2009 | 20.27 | 20.29 | 19.99 | 20.12 | 15,807,009 | -0.05(-0.27%) |
Sep 02, 2009 | 20.36 | 20.42 | 20.13 | 20.18 | 23,263,220 | +0.09(+0.45%) |