Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.04 | 24.26 | 23.82 | 24.04 | 18,140,874 | -0.07(-0.29%) |
Nov 27, 2009 | 23.76 | 24.23 | 23.59 | 24.11 | 11,319,181 | -0.46(-1.85%) |
Nov 25, 2009 | 24.48 | 24.60 | 24.37 | 24.57 | 15,575,784 | +0.10(+0.42%) |
Nov 24, 2009 | 24.28 | 24.52 | 24.05 | 24.47 | 22,751,062 | +0.14(+0.59%) |
Nov 23, 2009 | 24.51 | 24.93 | 24.22 | 24.32 | 23,134,700 | +0.13(+0.56%) |
Nov 20, 2009 | 24.28 | 24.41 | 23.98 | 24.19 | 25,522,750 | -0.22(-0.91%) |
Nov 19, 2009 | 24.71 | 24.75 | 24.33 | 24.41 | 20,871,318 | -0.47(-1.90%) |
Nov 18, 2009 | 24.97 | 25.06 | 24.65 | 24.88 | 18,235,118 | -0.05(-0.20%) |
Nov 17, 2009 | 24.87 | 25.04 | 24.67 | 24.94 | 18,134,720 | -0.07(-0.28%) |
Nov 16, 2009 | 24.68 | 25.14 | 24.66 | 25.01 | 20,386,356 | +0.47(+1.91%) |
Nov 13, 2009 | 24.22 | 24.71 | 24.09 | 24.54 | 21,084,026 | +0.28(+1.17%) |
Nov 12, 2009 | 24.62 | 24.72 | 24.15 | 24.25 | 22,435,050 | -0.44(-1.77%) |
Nov 11, 2009 | 25.06 | 25.12 | 24.62 | 24.69 | 23,174,292 | -0.19(-0.77%) |
Nov 10, 2009 | 24.42 | 24.96 | 24.42 | 24.88 | 29,453,630 | +0.33(+1.36%) |
Nov 09, 2009 | 24.52 | 24.72 | 24.45 | 24.55 | 19,588,600 | +0.34(+1.42%) |
Nov 06, 2009 | 23.90 | 24.33 | 23.83 | 24.20 | 18,189,338 | +0.14(+0.60%) |
Nov 05, 2009 | 23.95 | 24.30 | 23.94 | 24.06 | 20,515,606 | +0.26(+1.07%) |
Nov 04, 2009 | 23.72 | 24.15 | 23.69 | 23.80 | 25,198,198 | +0.23(+0.99%) |
Nov 03, 2009 | 22.87 | 23.65 | 22.82 | 23.57 | 27,054,256 | +0.36(+1.54%) |
Nov 02, 2009 | 23.31 | 23.70 | 22.89 | 23.21 | 23,947,614 | -0.09(-0.40%) |
Oct 30, 2009 | 23.76 | 23.88 | 23.08 | 23.31 | 35,530,352 | -0.53(-2.24%) |
Oct 29, 2009 | 23.24 | 23.94 | 23.12 | 23.84 | 35,812,376 | +0.85(+3.72%) |
Oct 28, 2009 | 23.65 | 23.83 | 22.88 | 22.99 | 55,793,784 | -0.71(-3.00%) |
Oct 27, 2009 | 23.63 | 23.96 | 23.53 | 23.70 | 42,967,372 | +0.30(+1.30%) |
Oct 26, 2009 | 24.04 | 24.53 | 23.24 | 23.39 | 35,726,104 | -0.57(-2.37%) |
Oct 23, 2009 | 23.98 | 24.05 | 23.80 | 23.96 | 23,980,670 | -0.44(-1.81%) |
Oct 22, 2009 | 24.36 | 24.42 | 23.93 | 24.40 | 23,992,812 | -0.02(-0.08%) |
Oct 21, 2009 | 24.27 | 24.94 | 24.10 | 24.42 | 29,236,070 | +0.03(+0.13%) |
Oct 20, 2009 | 24.12 | 24.41 | 24.09 | 24.39 | 22,694,528 | -0.08(-0.34%) |
Oct 19, 2009 | 24.09 | 24.62 | 23.97 | 24.47 | 28,203,420 | +0.52(+2.16%) |
Oct 16, 2009 | 23.75 | 24.13 | 23.70 | 23.95 | 28,821,566 | +0.09(+0.37%) |
Oct 15, 2009 | 23.34 | 23.92 | 23.23 | 23.87 | 37,087,180 | +0.43(+1.83%) |
Oct 14, 2009 | 23.67 | 23.73 | 23.40 | 23.44 | 35,430,220 | -0.06(-0.26%) |
Oct 13, 2009 | 23.67 | 23.74 | 23.23 | 23.50 | 25,631,842 | -0.18(-0.76%) |
Oct 12, 2009 | 23.82 | 23.92 | 23.58 | 23.68 | 20,007,506 | +0.27(+1.14%) |
Oct 09, 2009 | 23.55 | 23.62 | 23.18 | 23.41 | 26,958,662 | -0.29(-1.23%) |
Oct 08, 2009 | 23.03 | 23.97 | 22.91 | 23.70 | 62,457,176 | +0.79(+3.44%) |
Oct 07, 2009 | 22.17 | 22.93 | 22.13 | 22.91 | 53,404,780 | +0.59(+2.66%) |
Oct 06, 2009 | 22.33 | 22.49 | 22.14 | 22.32 | 40,182,988 | +0.25(+1.15%) |
Oct 05, 2009 | 21.72 | 22.16 | 21.64 | 22.06 | 38,243,680 | +0.49(+2.27%) |
Oct 02, 2009 | 20.84 | 21.69 | 20.74 | 21.57 | 58,247,116 | +0.60(+2.86%) |
Oct 01, 2009 | 20.74 | 21.12 | 20.69 | 20.98 | 51,878,156 | +0.16(+0.75%) |
Sep 30, 2009 | 20.92 | 20.98 | 20.53 | 20.82 | 36,852,956 | -0.03(-0.13%) |
Sep 29, 2009 | 21.22 | 21.22 | 20.81 | 20.85 | 24,757,344 | -0.27(-1.27%) |
Sep 28, 2009 | 20.85 | 21.15 | 20.83 | 21.11 | 18,542,486 | +0.34(+1.64%) |
Sep 25, 2009 | 20.79 | 21.00 | 20.70 | 20.77 | 19,262,484 | +0.00(+0.00%) |
Sep 24, 2009 | 21.15 | 21.17 | 20.65 | 20.77 | 25,479,632 | -0.35(-1.68%) |
Sep 23, 2009 | 21.56 | 21.57 | 21.09 | 21.13 | 31,302,132 | -0.37(-1.74%) |
Sep 22, 2009 | 21.51 | 21.60 | 21.37 | 21.50 | 17,184,652 | +0.23(+1.06%) |
Sep 21, 2009 | 21.27 | 21.36 | 21.11 | 21.28 | 20,721,576 | -0.30(-1.39%) |
Sep 18, 2009 | 21.69 | 21.81 | 21.44 | 21.57 | 26,713,790 | +0.00(+0.02%) |
Sep 17, 2009 | 21.51 | 21.69 | 21.37 | 21.57 | 23,710,880 | +0.12(+0.56%) |
Sep 16, 2009 | 21.50 | 21.59 | 21.36 | 21.45 | 26,130,994 | +0.09(+0.43%) |
Sep 15, 2009 | 21.52 | 21.56 | 21.23 | 21.36 | 32,026,076 | -0.12(-0.56%) |
Sep 14, 2009 | 20.91 | 21.51 | 20.89 | 21.48 | 24,249,436 | +0.29(+1.37%) |
Sep 11, 2009 | 21.44 | 21.54 | 21.08 | 21.19 | 23,214,906 | -0.19(-0.91%) |
Sep 10, 2009 | 21.22 | 21.42 | 21.06 | 21.38 | 21,920,272 | +0.25(+1.20%) |
Sep 09, 2009 | 21.27 | 21.34 | 20.99 | 21.13 | 22,222,988 | -0.08(-0.37%) |
Sep 08, 2009 | 21.09 | 21.32 | 21.07 | 21.21 | 19,874,732 | +0.47(+2.29%) |
Sep 04, 2009 | 20.32 | 20.80 | 20.32 | 20.73 | 18,396,878 | +0.35(+1.70%) |
Sep 03, 2009 | 20.53 | 20.55 | 20.25 | 20.39 | 15,603,787 | -0.06(-0.27%) |
Sep 02, 2009 | 20.62 | 20.68 | 20.39 | 20.44 | 22,964,136 | +0.09(+0.45%) |