Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.37 | 23.58 | 23.15 | 23.37 | 18,664,056 | -0.07(-0.29%) |
Nov 27, 2009 | 23.09 | 23.56 | 22.93 | 23.44 | 11,645,625 | -0.44(-1.85%) |
Nov 25, 2009 | 23.79 | 23.91 | 23.69 | 23.88 | 16,024,989 | +0.10(+0.42%) |
Nov 24, 2009 | 23.60 | 23.84 | 23.38 | 23.78 | 23,407,202 | +0.14(+0.59%) |
Nov 23, 2009 | 23.83 | 24.23 | 23.54 | 23.64 | 23,801,906 | +0.13(+0.56%) |
Nov 20, 2009 | 23.60 | 23.72 | 23.31 | 23.51 | 26,258,826 | -0.22(-0.91%) |
Nov 19, 2009 | 24.02 | 24.06 | 23.65 | 23.73 | 21,473,246 | -0.46(-1.90%) |
Nov 18, 2009 | 24.27 | 24.36 | 23.96 | 24.19 | 18,761,018 | -0.05(-0.21%) |
Nov 17, 2009 | 24.17 | 24.34 | 23.98 | 24.24 | 18,657,724 | -0.07(-0.28%) |
Nov 16, 2009 | 23.98 | 24.44 | 23.97 | 24.30 | 20,974,298 | +0.46(+1.91%) |
Nov 13, 2009 | 23.54 | 24.02 | 23.41 | 23.85 | 21,692,090 | +0.28(+1.17%) |
Nov 12, 2009 | 23.93 | 24.02 | 23.47 | 23.57 | 23,082,076 | -0.42(-1.77%) |
Nov 11, 2009 | 24.35 | 24.42 | 23.93 | 24.00 | 23,842,638 | -0.19(-0.77%) |
Nov 10, 2009 | 23.73 | 24.26 | 23.73 | 24.18 | 30,303,072 | +0.32(+1.36%) |
Nov 09, 2009 | 23.83 | 24.03 | 23.77 | 23.86 | 20,153,534 | +0.33(+1.42%) |
Nov 06, 2009 | 23.23 | 23.65 | 23.16 | 23.52 | 18,713,918 | +0.14(+0.60%) |
Nov 05, 2009 | 23.28 | 23.62 | 23.27 | 23.38 | 21,107,276 | +0.25(+1.07%) |
Nov 04, 2009 | 23.05 | 23.47 | 23.02 | 23.14 | 25,924,914 | +0.23(+0.99%) |
Nov 03, 2009 | 22.23 | 22.99 | 22.18 | 22.91 | 27,834,500 | +0.35(+1.54%) |
Nov 02, 2009 | 22.65 | 23.04 | 22.25 | 22.56 | 24,638,262 | -0.09(-0.40%) |
Oct 30, 2009 | 23.09 | 23.21 | 22.44 | 22.65 | 36,555,048 | -0.52(-2.24%) |
Oct 29, 2009 | 22.59 | 23.27 | 22.47 | 23.17 | 36,845,204 | +0.83(+3.72%) |
Oct 28, 2009 | 22.99 | 23.16 | 22.24 | 22.34 | 57,402,876 | -0.86(-3.72%) |
Oct 27, 2009 | 23.14 | 23.46 | 23.05 | 23.20 | 43,878,740 | +0.30(+1.30%) |
Oct 26, 2009 | 23.54 | 24.02 | 22.76 | 22.91 | 36,483,880 | -0.56(-2.37%) |
Oct 23, 2009 | 23.48 | 23.55 | 23.31 | 23.46 | 24,489,318 | -0.43(-1.81%) |
Oct 22, 2009 | 23.85 | 23.92 | 23.43 | 23.89 | 24,501,716 | -0.02(-0.08%) |
Oct 21, 2009 | 23.77 | 24.43 | 23.60 | 23.91 | 29,856,188 | +0.03(+0.13%) |
Oct 20, 2009 | 23.62 | 23.90 | 23.59 | 23.88 | 23,175,896 | -0.08(-0.34%) |
Oct 19, 2009 | 23.59 | 24.11 | 23.47 | 23.96 | 28,801,636 | +0.51(+2.16%) |
Oct 16, 2009 | 23.25 | 23.63 | 23.21 | 23.46 | 29,432,894 | +0.09(+0.37%) |
Oct 15, 2009 | 22.85 | 23.42 | 22.75 | 23.37 | 37,873,824 | +0.42(+1.83%) |
Oct 14, 2009 | 23.18 | 23.23 | 22.91 | 22.95 | 36,181,724 | -0.06(-0.26%) |
Oct 13, 2009 | 23.18 | 23.25 | 22.75 | 23.01 | 26,175,514 | -0.18(-0.76%) |
Oct 12, 2009 | 23.33 | 23.42 | 23.09 | 23.19 | 20,431,878 | +0.26(+1.14%) |
Oct 09, 2009 | 23.06 | 23.13 | 22.70 | 22.92 | 27,530,476 | -0.28(-1.23%) |
Oct 08, 2009 | 22.55 | 23.47 | 22.44 | 23.21 | 63,781,940 | +0.77(+3.44%) |
Oct 07, 2009 | 21.71 | 22.46 | 21.67 | 22.44 | 54,537,536 | +0.58(+2.66%) |
Oct 06, 2009 | 21.86 | 22.02 | 21.68 | 21.85 | 41,035,300 | +0.25(+1.15%) |
Oct 05, 2009 | 21.27 | 21.70 | 21.19 | 21.61 | 39,054,856 | +0.48(+2.26%) |
Oct 02, 2009 | 20.40 | 21.24 | 20.31 | 21.13 | 59,482,580 | +0.59(+2.86%) |
Oct 01, 2009 | 20.31 | 20.68 | 20.26 | 20.54 | 52,978,532 | +0.15(+0.75%) |
Sep 30, 2009 | 20.49 | 20.54 | 20.10 | 20.39 | 37,634,636 | -0.03(-0.13%) |
Sep 29, 2009 | 20.78 | 20.78 | 20.38 | 20.41 | 25,282,466 | -0.26(-1.27%) |
Sep 28, 2009 | 20.41 | 20.71 | 20.40 | 20.68 | 18,935,786 | +0.33(+1.64%) |
Sep 25, 2009 | 20.36 | 20.57 | 20.27 | 20.34 | 19,671,056 | +0.00(+0.00%) |
Sep 24, 2009 | 20.71 | 20.73 | 20.22 | 20.34 | 26,020,074 | -0.35(-1.68%) |
Sep 23, 2009 | 21.11 | 21.12 | 20.65 | 20.69 | 31,966,072 | -0.37(-1.74%) |
Sep 22, 2009 | 21.06 | 21.15 | 20.93 | 21.05 | 17,549,152 | +0.22(+1.06%) |
Sep 21, 2009 | 20.83 | 20.92 | 20.67 | 20.83 | 21,161,096 | -0.29(-1.39%) |
Sep 18, 2009 | 21.23 | 21.35 | 20.99 | 21.13 | 27,280,408 | +0.00(+0.02%) |
Sep 17, 2009 | 21.07 | 21.24 | 20.92 | 21.12 | 24,213,804 | +0.12(+0.56%) |
Sep 16, 2009 | 21.05 | 21.14 | 20.92 | 21.00 | 26,685,252 | +0.09(+0.43%) |
Sep 15, 2009 | 21.08 | 21.11 | 20.79 | 20.91 | 32,705,372 | -0.12(-0.56%) |
Sep 14, 2009 | 20.48 | 21.07 | 20.46 | 21.03 | 24,763,784 | +0.28(+1.37%) |
Sep 11, 2009 | 20.99 | 21.09 | 20.64 | 20.75 | 23,707,310 | -0.19(-0.91%) |
Sep 10, 2009 | 20.78 | 20.97 | 20.63 | 20.94 | 22,385,218 | +0.25(+1.20%) |
Sep 09, 2009 | 20.83 | 20.90 | 20.55 | 20.69 | 22,694,354 | -0.08(-0.37%) |
Sep 08, 2009 | 20.65 | 20.87 | 20.63 | 20.77 | 20,296,290 | +0.46(+2.29%) |
Sep 04, 2009 | 19.89 | 20.37 | 19.89 | 20.30 | 18,787,088 | +0.34(+1.70%) |
Sep 03, 2009 | 20.11 | 20.12 | 19.83 | 19.96 | 15,934,754 | -0.05(-0.27%) |
Sep 02, 2009 | 20.20 | 20.26 | 19.97 | 20.02 | 23,451,222 | +0.09(+0.45%) |