Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.99 | 23.47 | 22.90 | 23.37 | 18,130,062 | +0.21(+0.93%) |
Nov 27, 2009 | 23.07 | 23.42 | 22.51 | 23.15 | 11,100,321 | -0.89(-3.71%) |
Nov 25, 2009 | 23.84 | 24.15 | 23.32 | 24.04 | 23,130,514 | -0.20(-0.82%) |
Nov 24, 2009 | 24.08 | 24.49 | 23.84 | 24.24 | 12,385,052 | +0.02(+0.07%) |
Nov 23, 2009 | 24.38 | 24.58 | 24.04 | 24.23 | 14,254,245 | +0.45(+1.87%) |
Nov 20, 2009 | 24.05 | 24.24 | 23.65 | 23.78 | 19,469,010 | -0.45(-1.84%) |
Nov 19, 2009 | 24.99 | 25.01 | 24.05 | 24.23 | 15,988,155 | -0.99(-3.94%) |
Nov 18, 2009 | 25.43 | 25.43 | 24.82 | 25.22 | 13,043,693 | -0.05(-0.19%) |
Nov 17, 2009 | 25.13 | 25.44 | 24.85 | 25.27 | 11,044,899 | +0.02(+0.09%) |
Nov 16, 2009 | 24.61 | 25.47 | 24.52 | 25.24 | 17,984,468 | +0.80(+3.29%) |
Nov 13, 2009 | 24.12 | 24.66 | 23.80 | 24.44 | 15,386,648 | +0.33(+1.35%) |
Nov 12, 2009 | 24.85 | 24.93 | 23.97 | 24.11 | 20,000,570 | -0.89(-3.56%) |
Nov 11, 2009 | 25.32 | 25.47 | 24.75 | 25.01 | 13,646,282 | -0.04(-0.16%) |
Nov 10, 2009 | 25.02 | 25.37 | 24.53 | 25.05 | 12,810,480 | -0.13(-0.51%) |
Nov 09, 2009 | 25.33 | 25.45 | 25.00 | 25.17 | 14,776,264 | +0.48(+1.93%) |
Nov 06, 2009 | 24.03 | 25.13 | 24.03 | 24.70 | 20,061,236 | +0.40(+1.64%) |
Nov 05, 2009 | 24.23 | 24.50 | 24.09 | 24.30 | 16,147,975 | +0.24(+0.99%) |
Nov 04, 2009 | 24.24 | 24.67 | 23.99 | 24.06 | 23,494,298 | -0.06(-0.26%) |
Nov 03, 2009 | 22.87 | 24.27 | 22.79 | 24.12 | 23,112,488 | +0.84(+3.59%) |
Nov 02, 2009 | 23.32 | 23.90 | 22.73 | 23.29 | 22,559,632 | +0.04(+0.17%) |
Oct 30, 2009 | 24.01 | 24.14 | 23.09 | 23.25 | 24,256,118 | -0.89(-3.69%) |
Oct 29, 2009 | 23.28 | 24.18 | 23.16 | 24.14 | 23,119,280 | +1.11(+4.80%) |
Oct 28, 2009 | 23.66 | 23.80 | 22.90 | 23.03 | 27,701,518 | -0.88(-3.66%) |
Oct 27, 2009 | 23.67 | 24.18 | 23.34 | 23.91 | 20,634,766 | +0.27(+1.14%) |
Oct 26, 2009 | 24.11 | 24.71 | 23.45 | 23.64 | 18,573,370 | -0.41(-1.69%) |
Oct 23, 2009 | 24.14 | 24.19 | 23.76 | 24.04 | 21,283,462 | -0.95(-3.82%) |
Oct 22, 2009 | 24.56 | 25.15 | 24.18 | 25.00 | 14,559,248 | +0.33(+1.32%) |
Oct 21, 2009 | 24.32 | 25.43 | 24.19 | 24.67 | 23,220,820 | +0.16(+0.65%) |
Oct 20, 2009 | 24.13 | 24.58 | 24.10 | 24.51 | 22,462,156 | -0.20(-0.81%) |
Oct 19, 2009 | 24.59 | 24.84 | 24.33 | 24.71 | 26,130,414 | +0.52(+2.14%) |
Oct 16, 2009 | 23.98 | 24.89 | 23.83 | 24.19 | 39,172,780 | +0.44(+1.84%) |
Oct 15, 2009 | 23.03 | 23.88 | 23.03 | 23.76 | 38,377,700 | +0.53(+2.26%) |
Oct 14, 2009 | 23.07 | 23.29 | 22.88 | 23.23 | 15,371,442 | +0.57(+2.53%) |
Oct 13, 2009 | 23.08 | 23.14 | 22.40 | 22.66 | 17,236,110 | -0.40(-1.73%) |
Oct 12, 2009 | 22.91 | 23.07 | 22.64 | 23.06 | 17,465,960 | +0.60(+2.66%) |
Oct 09, 2009 | 22.79 | 22.91 | 22.28 | 22.46 | 13,719,233 | -0.46(-2.01%) |
Oct 08, 2009 | 22.54 | 22.99 | 22.31 | 22.92 | 22,984,850 | +0.62(+2.78%) |
Oct 07, 2009 | 21.37 | 22.35 | 21.36 | 22.30 | 20,986,508 | +0.92(+4.32%) |
Oct 06, 2009 | 21.43 | 21.84 | 21.21 | 21.38 | 16,950,216 | +0.30(+1.44%) |
Oct 05, 2009 | 20.43 | 21.21 | 20.41 | 21.07 | 12,540,799 | +0.59(+2.87%) |
Oct 02, 2009 | 20.35 | 20.74 | 20.29 | 20.49 | 15,754,985 | -0.53(-2.50%) |
Oct 01, 2009 | 21.58 | 21.69 | 20.96 | 21.01 | 21,227,456 | -0.57(-2.65%) |
Sep 30, 2009 | 21.86 | 21.89 | 21.18 | 21.58 | 15,025,713 | -0.15(-0.70%) |
Sep 29, 2009 | 21.62 | 21.93 | 21.40 | 21.73 | 11,388,908 | +0.04(+0.16%) |
Sep 28, 2009 | 21.36 | 21.79 | 21.19 | 21.70 | 9,826,105 | +0.42(+1.97%) |
Sep 25, 2009 | 21.10 | 21.44 | 20.84 | 21.28 | 14,134,917 | -0.02(-0.11%) |
Sep 24, 2009 | 21.83 | 21.88 | 21.15 | 21.30 | 14,674,593 | -0.46(-2.12%) |
Sep 23, 2009 | 22.65 | 22.75 | 21.75 | 21.77 | 13,887,582 | -0.77(-3.43%) |
Sep 22, 2009 | 22.20 | 22.56 | 21.99 | 22.54 | 11,373,849 | +0.69(+3.17%) |
Sep 21, 2009 | 21.75 | 22.18 | 21.64 | 21.85 | 11,946,440 | -0.56(-2.49%) |
Sep 18, 2009 | 22.31 | 22.63 | 21.81 | 22.40 | 20,870,776 | +0.22(+1.00%) |
Sep 17, 2009 | 22.44 | 22.68 | 21.93 | 22.18 | 20,015,368 | -0.03(-0.14%) |
Sep 16, 2009 | 21.63 | 22.57 | 21.58 | 22.21 | 29,688,816 | +0.77(+3.60%) |
Sep 15, 2009 | 20.80 | 21.48 | 20.55 | 21.44 | 20,713,966 | +0.62(+2.98%) |
Sep 14, 2009 | 20.20 | 20.84 | 19.99 | 20.82 | 14,330,950 | +0.05(+0.23%) |
Sep 11, 2009 | 20.52 | 21.05 | 20.52 | 20.77 | 19,430,010 | +0.36(+1.75%) |
Sep 10, 2009 | 19.88 | 20.50 | 19.67 | 20.41 | 17,764,394 | +0.57(+2.85%) |
Sep 09, 2009 | 20.10 | 27.97 | 19.66 | 19.85 | 14,760,359 | -0.10(-0.48%) |
Sep 08, 2009 | 19.91 | 20.29 | 19.70 | 19.94 | 17,723,056 | +0.41(+2.12%) |
Sep 04, 2009 | 18.93 | 19.63 | 18.93 | 19.53 | 13,667,934 | +0.45(+2.34%) |
Sep 03, 2009 | 18.74 | 19.11 | 18.68 | 19.08 | 12,936,170 | +0.51(+2.74%) |
Sep 02, 2009 | 18.46 | 18.89 | 18.46 | 18.58 | 12,591,606 | -0.14(-0.72%) |