Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.40 | 23.71 | 23.14 | 23.35 | 9,954,664 | +0.03(+0.11%) |
Nov 27, 2009 | 23.23 | 23.58 | 23.02 | 23.32 | 5,414,981 | -0.48(-2.03%) |
Nov 25, 2009 | 23.84 | 23.91 | 23.58 | 23.80 | 7,487,780 | -0.04(-0.15%) |
Nov 24, 2009 | 23.95 | 24.40 | 23.63 | 23.84 | 12,669,476 | -0.56(-2.28%) |
Nov 23, 2009 | 24.39 | 24.63 | 24.31 | 24.40 | 10,076,952 | +0.39(+1.63%) |
Nov 20, 2009 | 23.82 | 24.08 | 23.73 | 24.01 | 9,850,589 | +0.14(+0.59%) |
Nov 19, 2009 | 24.21 | 24.21 | 23.71 | 23.87 | 11,191,981 | -0.47(-1.93%) |
Nov 18, 2009 | 24.27 | 24.38 | 24.02 | 24.34 | 10,317,658 | -0.01(-0.03%) |
Nov 17, 2009 | 23.95 | 24.37 | 23.82 | 24.34 | 13,875,679 | +0.34(+1.40%) |
Nov 16, 2009 | 23.48 | 24.01 | 23.46 | 24.01 | 12,593,976 | +0.55(+2.36%) |
Nov 13, 2009 | 23.20 | 23.48 | 23.11 | 23.45 | 7,976,138 | +0.39(+1.68%) |
Nov 12, 2009 | 23.32 | 23.50 | 22.98 | 23.07 | 10,011,787 | -0.22(-0.94%) |
Nov 11, 2009 | 23.07 | 23.46 | 23.03 | 23.28 | 9,065,781 | +0.36(+1.56%) |
Nov 10, 2009 | 22.84 | 23.06 | 22.66 | 22.93 | 15,315,822 | -0.10(-0.42%) |
Nov 09, 2009 | 22.94 | 23.32 | 22.62 | 23.02 | 24,455,952 | +0.01(+0.03%) |
Nov 06, 2009 | 22.30 | 23.30 | 22.30 | 23.01 | 24,493,324 | +1.08(+4.91%) |
Nov 05, 2009 | 22.07 | 22.41 | 21.84 | 21.94 | 16,998,390 | +0.11(+0.49%) |
Nov 04, 2009 | 22.31 | 22.58 | 21.72 | 21.83 | 29,125,514 | -0.10(-0.44%) |
Nov 03, 2009 | 21.34 | 21.93 | 21.29 | 21.93 | 53,345,208 | +1.61(+7.90%) |
Nov 02, 2009 | 20.38 | 20.91 | 20.00 | 20.32 | 16,902,894 | -0.03(-0.14%) |
Oct 30, 2009 | 20.79 | 20.98 | 20.25 | 20.35 | 13,471,245 | -0.49(-2.37%) |
Oct 29, 2009 | 20.56 | 21.09 | 20.56 | 20.84 | 12,212,140 | +0.38(+1.86%) |
Oct 28, 2009 | 20.42 | 20.93 | 20.42 | 20.46 | 21,500,596 | +0.13(+0.65%) |
Oct 27, 2009 | 21.42 | 21.59 | 20.21 | 20.33 | 32,361,780 | -1.09(-5.10%) |
Oct 26, 2009 | 21.39 | 21.77 | 21.34 | 21.42 | 18,530,914 | +0.12(+0.55%) |
Oct 23, 2009 | 20.95 | 21.38 | 20.82 | 21.31 | 48,756,996 | -1.25(-5.55%) |
Oct 22, 2009 | 23.04 | 23.37 | 21.98 | 22.56 | 25,287,878 | -0.66(-2.86%) |
Oct 21, 2009 | 23.63 | 23.97 | 23.11 | 23.22 | 10,767,716 | -0.49(-2.05%) |
Oct 20, 2009 | 23.58 | 23.87 | 23.55 | 23.71 | 8,727,553 | +0.04(+0.17%) |
Oct 19, 2009 | 23.56 | 23.80 | 23.48 | 23.67 | 8,247,036 | +0.22(+0.94%) |
Oct 16, 2009 | 22.94 | 23.54 | 22.88 | 23.45 | 9,247,730 | +0.28(+1.19%) |
Oct 15, 2009 | 23.07 | 23.48 | 22.88 | 23.17 | 11,220,361 | -0.03(-0.13%) |
Oct 14, 2009 | 22.41 | 23.22 | 22.41 | 23.20 | 14,171,757 | +1.09(+4.92%) |
Oct 13, 2009 | 21.91 | 22.14 | 21.70 | 22.11 | 10,762,199 | +0.11(+0.50%) |
Oct 12, 2009 | 22.17 | 22.40 | 21.84 | 22.00 | 7,546,091 | -0.07(-0.30%) |
Oct 09, 2009 | 21.93 | 22.17 | 21.78 | 22.07 | 9,013,595 | +0.13(+0.57%) |
Oct 08, 2009 | 21.88 | 22.13 | 21.75 | 21.94 | 12,231,256 | +0.30(+1.38%) |
Oct 07, 2009 | 21.62 | 21.80 | 21.49 | 21.64 | 6,338,161 | -0.06(-0.29%) |
Oct 06, 2009 | 21.85 | 21.98 | 21.50 | 21.70 | 7,666,431 | +0.16(+0.75%) |
Oct 05, 2009 | 21.20 | 21.63 | 21.11 | 21.54 | 7,823,689 | +0.37(+1.73%) |
Oct 02, 2009 | 21.21 | 21.63 | 21.06 | 21.18 | 13,037,973 | -0.25(-1.17%) |
Oct 01, 2009 | 21.80 | 22.22 | 21.38 | 21.43 | 16,780,620 | -0.11(-0.50%) |
Sep 30, 2009 | 21.87 | 21.96 | 21.20 | 21.53 | 14,826,502 | -0.29(-1.34%) |
Sep 29, 2009 | 22.26 | 22.34 | 21.79 | 21.83 | 7,790,638 | -0.49(-2.20%) |
Sep 28, 2009 | 22.21 | 22.39 | 21.93 | 22.32 | 5,272,059 | +0.36(+1.63%) |
Sep 25, 2009 | 22.24 | 22.41 | 21.83 | 21.96 | 10,292,773 | -0.44(-1.94%) |
Sep 24, 2009 | 22.45 | 22.66 | 22.14 | 22.39 | 8,761,640 | -0.05(-0.23%) |
Sep 23, 2009 | 22.88 | 22.97 | 22.42 | 22.45 | 8,321,972 | -0.44(-1.90%) |
Sep 22, 2009 | 22.83 | 23.11 | 22.76 | 22.88 | 7,430,738 | +0.17(+0.73%) |
Sep 21, 2009 | 22.85 | 22.97 | 22.61 | 22.72 | 6,140,218 | -0.31(-1.36%) |
Sep 18, 2009 | 23.08 | 23.32 | 22.85 | 23.03 | 10,192,245 | +0.02(+0.08%) |
Sep 17, 2009 | 23.29 | 23.34 | 22.90 | 23.01 | 11,628,635 | -0.30(-1.30%) |
Sep 16, 2009 | 23.66 | 23.90 | 23.08 | 23.31 | 11,310,341 | -0.16(-0.69%) |
Sep 15, 2009 | 23.23 | 23.61 | 22.97 | 23.48 | 10,072,032 | +0.31(+1.32%) |
Sep 14, 2009 | 22.89 | 23.24 | 22.69 | 23.17 | 6,222,300 | +0.08(+0.37%) |
Sep 11, 2009 | 23.64 | 23.79 | 22.88 | 23.08 | 14,666,575 | -0.37(-1.56%) |
Sep 10, 2009 | 23.12 | 23.68 | 22.88 | 23.45 | 9,645,972 | +0.48(+2.07%) |
Sep 09, 2009 | 22.77 | 23.37 | 22.74 | 22.97 | 11,501,732 | +0.21(+0.94%) |
Sep 08, 2009 | 23.15 | 23.21 | 22.73 | 22.76 | 12,836,730 | -0.14(-0.60%) |
Sep 04, 2009 | 21.98 | 23.04 | 21.98 | 22.90 | 9,738,797 | +0.74(+3.35%) |
Sep 03, 2009 | 21.72 | 22.27 | 21.51 | 22.15 | 12,864,804 | +0.49(+2.27%) |
Sep 02, 2009 | 21.73 | 22.00 | 21.61 | 21.66 | 8,526,427 | -0.22(-0.99%) |