Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.87 | 22.94 | 22.72 | 22.79 | 14,737,203 | -0.14(-0.61%) |
Nov 27, 2009 | 22.58 | 23.06 | 22.55 | 22.93 | 7,316,936 | -0.24(-1.05%) |
Nov 25, 2009 | 23.37 | 23.46 | 23.06 | 23.17 | 16,801,978 | -0.05(-0.22%) |
Nov 24, 2009 | 23.34 | 23.58 | 23.20 | 23.23 | 19,270,730 | -0.21(-0.91%) |
Nov 23, 2009 | 23.45 | 23.72 | 22.86 | 23.44 | 26,716,696 | +0.18(+0.79%) |
Nov 20, 2009 | 22.89 | 23.31 | 22.86 | 23.25 | 37,115,704 | +0.41(+1.80%) |
Nov 19, 2009 | 22.42 | 23.08 | 22.37 | 22.84 | 34,077,268 | +0.29(+1.27%) |
Nov 18, 2009 | 22.34 | 22.60 | 22.20 | 22.56 | 22,067,392 | +0.18(+0.82%) |
Nov 17, 2009 | 22.17 | 22.42 | 22.05 | 22.37 | 18,137,282 | +0.18(+0.83%) |
Nov 16, 2009 | 22.44 | 22.56 | 22.11 | 22.19 | 23,917,244 | -0.04(-0.20%) |
Nov 13, 2009 | 21.95 | 22.33 | 21.93 | 22.23 | 24,935,578 | +0.43(+1.95%) |
Nov 12, 2009 | 21.92 | 22.17 | 21.62 | 21.81 | 35,889,396 | -0.24(-1.10%) |
Nov 11, 2009 | 22.16 | 22.51 | 21.90 | 22.05 | 41,060,992 | +0.10(+0.47%) |
Nov 10, 2009 | 22.45 | 22.61 | 21.84 | 21.95 | 41,303,092 | -0.76(-3.37%) |
Nov 09, 2009 | 22.04 | 22.77 | 22.01 | 22.71 | 45,777,208 | +0.82(+3.73%) |
Nov 06, 2009 | 21.33 | 22.07 | 21.22 | 21.90 | 66,667,212 | +0.59(+2.76%) |
Nov 05, 2009 | 20.91 | 21.78 | 20.12 | 21.31 | 251,749,136 | -5.26(-19.81%) |
Nov 04, 2009 | 26.32 | 26.94 | 26.25 | 26.57 | 17,232,562 | +0.53(+2.03%) |
Nov 03, 2009 | 26.24 | 26.55 | 25.88 | 26.04 | 10,772,924 | -0.24(-0.90%) |
Nov 02, 2009 | 26.13 | 26.49 | 25.95 | 26.28 | 10,381,511 | +0.33(+1.27%) |
Oct 30, 2009 | 26.72 | 26.86 | 25.91 | 25.95 | 14,597,431 | -0.82(-3.05%) |
Oct 29, 2009 | 26.48 | 26.82 | 26.12 | 26.76 | 10,303,335 | +0.59(+2.25%) |
Oct 28, 2009 | 26.38 | 26.61 | 26.14 | 26.17 | 10,841,071 | -0.31(-1.17%) |
Oct 27, 2009 | 26.83 | 27.08 | 26.34 | 26.48 | 17,579,586 | -0.35(-1.29%) |
Oct 26, 2009 | 27.36 | 27.44 | 26.77 | 26.83 | 12,211,374 | -0.49(-1.78%) |
Oct 23, 2009 | 27.30 | 27.39 | 27.19 | 27.31 | 9,624,546 | -0.43(-1.54%) |
Oct 22, 2009 | 27.35 | 27.87 | 27.27 | 27.74 | 9,255,071 | +0.37(+1.34%) |
Oct 21, 2009 | 27.75 | 28.13 | 27.35 | 27.37 | 10,835,311 | -0.42(-1.51%) |
Oct 20, 2009 | 27.72 | 27.85 | 27.60 | 27.79 | 11,655,428 | -0.11(-0.39%) |
Oct 19, 2009 | 27.73 | 28.04 | 27.59 | 27.90 | 9,145,662 | +0.19(+0.69%) |
Oct 16, 2009 | 27.86 | 27.87 | 27.41 | 27.71 | 12,443,582 | -0.23(-0.82%) |
Oct 15, 2009 | 27.39 | 28.00 | 27.29 | 27.94 | 13,068,588 | +0.44(+1.60%) |
Oct 14, 2009 | 27.16 | 27.56 | 8.776 | 27.50 | 12,607,954 | +0.51(+1.88%) |
Oct 13, 2009 | 27.00 | 27.26 | 26.81 | 26.99 | 13,561,340 | +0.24(+0.88%) |
Oct 12, 2009 | 26.75 | 26.86 | 26.64 | 26.75 | 6,425,829 | -0.06(-0.22%) |
Oct 09, 2009 | 26.64 | 26.82 | 26.49 | 26.81 | 9,176,622 | +0.21(+0.80%) |
Oct 08, 2009 | 26.35 | 26.89 | 26.30 | 26.60 | 15,548,128 | +0.41(+1.57%) |
Oct 07, 2009 | 25.48 | 26.30 | 25.38 | 26.19 | 19,826,734 | +0.72(+2.83%) |
Oct 06, 2009 | 25.66 | 25.78 | 24.93 | 25.47 | 30,030,910 | -0.10(-0.37%) |
Oct 05, 2009 | 25.87 | 26.00 | 25.45 | 25.56 | 20,396,412 | -0.40(-1.53%) |
Oct 02, 2009 | 26.25 | 26.53 | 25.92 | 25.96 | 24,857,552 | -0.40(-1.53%) |
Oct 01, 2009 | 26.17 | 26.54 | 25.97 | 26.36 | 17,803,584 | +0.10(+0.36%) |
Sep 30, 2009 | 26.43 | 26.50 | 26.08 | 26.27 | 17,612,494 | -0.24(-0.92%) |
Sep 29, 2009 | 26.73 | 26.80 | 26.14 | 26.51 | 29,960,044 | +0.86(+3.35%) |
Sep 28, 2009 | 25.97 | 26.07 | 25.58 | 25.65 | 20,043,178 | -0.22(-0.85%) |
Sep 25, 2009 | 25.87 | 26.23 | 25.70 | 25.87 | 13,231,472 | +0.00(+0.00%) |
Sep 24, 2009 | 26.36 | 26.44 | 25.32 | 25.87 | 20,790,578 | -0.65(-2.47%) |
Sep 23, 2009 | 26.45 | 26.83 | 26.34 | 26.53 | 19,414,536 | +0.00(+0.00%) |
Sep 22, 2009 | 26.58 | 26.66 | 26.29 | 26.53 | 13,270,580 | -0.07(-0.25%) |
Sep 21, 2009 | 26.28 | 26.68 | 26.22 | 26.59 | 17,038,592 | +0.15(+0.56%) |
Sep 18, 2009 | 26.86 | 26.87 | 26.42 | 26.44 | 23,191,988 | -0.30(-1.13%) |
Sep 17, 2009 | 27.12 | 27.19 | 26.69 | 26.75 | 17,360,200 | -0.12(-0.45%) |
Sep 16, 2009 | 26.80 | 27.16 | 26.75 | 26.87 | 11,614,280 | +0.08(+0.31%) |
Sep 15, 2009 | 26.91 | 26.99 | 26.61 | 26.78 | 11,321,260 | -0.07(-0.25%) |
Sep 14, 2009 | 26.64 | 26.92 | 26.63 | 26.85 | 9,505,260 | +0.00(+0.00%) |
Sep 11, 2009 | 27.05 | 27.19 | 26.78 | 26.85 | 10,257,955 | -0.10(-0.38%) |
Sep 10, 2009 | 26.93 | 27.03 | 26.79 | 26.95 | 12,134,113 | +0.02(+0.08%) |
Sep 09, 2009 | 26.93 | 27.03 | 26.59 | 26.93 | 12,321,332 | -0.04(-0.16%) |
Sep 08, 2009 | 27.43 | 27.43 | 26.76 | 26.97 | 11,858,236 | -0.37(-1.34%) |
Sep 04, 2009 | 26.99 | 27.35 | 26.81 | 27.34 | 7,982,486 | +0.42(+1.56%) |
Sep 03, 2009 | 26.71 | 26.96 | 26.47 | 26.92 | 12,554,875 | +0.15(+0.58%) |
Sep 02, 2009 | 27.08 | 27.08 | 26.66 | 26.77 | 14,190,013 | -0.40(-1.46%) |