Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.72 | 24.73 | 23.75 | 23.79 | 35,047,592 | -0.94(-3.80%) |
Nov 27, 2009 | 24.49 | 24.86 | 24.30 | 24.73 | 7,286,533 | -0.16(-0.64%) |
Nov 25, 2009 | 24.91 | 25.02 | 24.81 | 24.89 | 11,717,341 | -0.00(-0.02%) |
Nov 24, 2009 | 24.78 | 25.09 | 24.76 | 24.90 | 16,264,021 | +0.12(+0.50%) |
Nov 23, 2009 | 24.68 | 24.93 | 24.57 | 24.77 | 14,632,391 | +0.17(+0.68%) |
Nov 20, 2009 | 24.74 | 24.88 | 24.55 | 24.60 | 15,709,342 | -0.20(-0.82%) |
Nov 19, 2009 | 24.84 | 24.93 | 24.69 | 24.81 | 12,919,547 | -0.19(-0.75%) |
Nov 18, 2009 | 24.98 | 25.04 | 24.84 | 25.00 | 12,248,092 | -0.04(-0.18%) |
Nov 17, 2009 | 24.99 | 25.22 | 24.94 | 25.04 | 10,162,427 | -0.01(-0.06%) |
Nov 16, 2009 | 24.79 | 25.16 | 24.74 | 25.05 | 14,447,115 | +0.24(+0.98%) |
Nov 13, 2009 | 24.69 | 24.88 | 24.61 | 24.81 | 11,795,567 | +0.09(+0.38%) |
Nov 12, 2009 | 24.37 | 24.86 | 24.37 | 24.72 | 14,034,850 | +0.30(+1.24%) |
Nov 11, 2009 | 24.77 | 24.86 | 24.39 | 24.42 | 9,865,002 | -0.24(-0.96%) |
Nov 10, 2009 | 24.55 | 24.92 | 24.46 | 24.65 | 11,159,123 | -0.02(-0.08%) |
Nov 09, 2009 | 24.30 | 24.74 | 24.22 | 24.67 | 13,061,222 | +0.51(+2.13%) |
Nov 06, 2009 | 23.99 | 24.20 | 23.84 | 24.16 | 13,193,312 | +0.20(+0.83%) |
Nov 05, 2009 | 23.55 | 24.14 | 23.55 | 23.96 | 16,308,538 | +0.52(+2.22%) |
Nov 04, 2009 | 23.76 | 23.86 | 23.40 | 23.44 | 16,603,291 | -0.23(-0.98%) |
Nov 03, 2009 | 23.88 | 23.94 | 23.57 | 23.67 | 16,513,678 | -0.36(-1.48%) |
Nov 02, 2009 | 23.44 | 24.10 | 23.29 | 24.03 | 19,770,452 | +0.60(+2.56%) |
Oct 30, 2009 | 24.24 | 24.24 | 23.29 | 23.43 | 31,335,364 | -0.82(-3.37%) |
Oct 29, 2009 | 24.24 | 24.41 | 23.97 | 24.25 | 15,120,424 | +0.02(+0.10%) |
Oct 28, 2009 | 24.07 | 24.48 | 24.04 | 24.22 | 17,551,012 | +0.02(+0.10%) |
Oct 27, 2009 | 24.13 | 24.37 | 23.94 | 24.20 | 15,553,096 | +0.08(+0.33%) |
Oct 26, 2009 | 24.37 | 24.50 | 24.05 | 24.12 | 14,252,835 | -0.16(-0.65%) |
Oct 23, 2009 | 24.31 | 24.34 | 24.18 | 24.28 | 15,515,442 | -0.19(-0.79%) |
Oct 22, 2009 | 25.08 | 25.13 | 24.00 | 24.47 | 27,859,306 | -0.67(-2.68%) |
Oct 21, 2009 | 25.38 | 25.58 | 24.95 | 25.14 | 16,100,665 | -0.36(-1.42%) |
Oct 20, 2009 | 25.70 | 25.77 | 25.46 | 25.50 | 17,462,312 | +0.05(+0.19%) |
Oct 19, 2009 | 25.26 | 25.62 | 25.11 | 25.46 | 13,521,324 | +0.25(+0.98%) |
Oct 16, 2009 | 24.83 | 25.36 | 24.78 | 25.21 | 17,444,046 | +0.28(+1.13%) |
Oct 15, 2009 | 24.78 | 25.08 | 24.78 | 24.93 | 14,591,221 | +0.02(+0.10%) |
Oct 14, 2009 | 24.80 | 25.02 | 24.50 | 24.90 | 11,302,249 | +0.22(+0.90%) |
Oct 13, 2009 | 24.88 | 24.94 | 24.56 | 24.68 | 10,948,507 | -0.28(-1.13%) |
Oct 12, 2009 | 24.88 | 25.01 | 24.76 | 24.96 | 6,690,868 | +0.13(+0.52%) |
Oct 09, 2009 | 25.07 | 25.22 | 24.67 | 24.83 | 10,549,316 | -0.08(-0.32%) |
Oct 08, 2009 | 24.67 | 25.03 | 24.61 | 24.91 | 15,217,097 | +0.38(+1.53%) |
Oct 07, 2009 | 24.64 | 24.67 | 24.44 | 24.54 | 19,572,578 | -0.16(-0.64%) |
Oct 06, 2009 | 24.33 | 24.75 | 24.31 | 24.69 | 17,997,106 | +0.43(+1.75%) |
Oct 05, 2009 | 24.00 | 24.38 | 23.63 | 24.27 | 19,624,598 | +0.34(+1.43%) |
Oct 02, 2009 | 23.81 | 23.99 | 23.75 | 23.93 | 14,073,635 | +0.02(+0.08%) |
Oct 01, 2009 | 24.08 | 24.11 | 23.81 | 23.91 | 15,105,085 | -0.21(-0.86%) |
Sep 30, 2009 | 24.10 | 24.17 | 23.70 | 24.11 | 18,143,808 | +0.01(+0.04%) |
Sep 29, 2009 | 23.82 | 24.22 | 23.76 | 24.10 | 11,391,919 | +0.27(+1.12%) |
Sep 28, 2009 | 23.60 | 23.89 | 23.58 | 23.84 | 8,959,204 | +0.27(+1.14%) |
Sep 25, 2009 | 23.80 | 23.85 | 23.50 | 23.57 | 12,925,714 | -0.32(-1.35%) |
Sep 24, 2009 | 24.29 | 24.29 | 23.82 | 23.89 | 21,473,234 | -0.26(-1.09%) |
Sep 23, 2009 | 23.98 | 24.42 | 23.91 | 24.15 | 18,397,400 | +0.23(+0.96%) |
Sep 22, 2009 | 23.79 | 23.92 | 23.58 | 23.92 | 15,306,249 | +0.24(+1.03%) |
Sep 21, 2009 | 23.52 | 23.73 | 23.47 | 23.68 | 10,983,630 | +0.12(+0.52%) |
Sep 18, 2009 | 23.30 | 23.71 | 23.30 | 23.56 | 35,931,264 | +0.32(+1.37%) |
Sep 17, 2009 | 23.23 | 23.48 | 23.21 | 23.24 | 15,769,168 | +0.13(+0.56%) |
Sep 16, 2009 | 23.04 | 23.25 | 22.94 | 23.11 | 15,688,835 | -0.22(-0.95%) |
Sep 15, 2009 | 23.35 | 23.42 | 22.84 | 23.33 | 14,541,403 | +0.03(+0.13%) |
Sep 14, 2009 | 22.99 | 23.46 | 22.89 | 23.30 | 14,405,647 | +0.12(+0.51%) |
Sep 11, 2009 | 22.86 | 23.39 | 22.79 | 23.19 | 15,156,084 | +0.29(+1.28%) |
Sep 10, 2009 | 23.10 | 23.22 | 22.72 | 22.89 | 13,558,998 | -0.20(-0.85%) |
Sep 09, 2009 | 23.10 | 23.29 | 22.86 | 23.09 | 13,960,537 | -0.11(-0.48%) |
Sep 08, 2009 | 22.68 | 23.22 | 22.45 | 23.20 | 20,551,756 | +0.68(+3.04%) |
Sep 04, 2009 | 22.37 | 22.56 | 22.32 | 22.52 | 9,754,261 | +0.11(+0.50%) |
Sep 03, 2009 | 22.47 | 22.47 | 22.07 | 22.40 | 14,393,848 | +0.09(+0.39%) |
Sep 02, 2009 | 22.03 | 22.49 | 22.00 | 22.32 | 12,568,028 | +0.23(+1.04%) |