Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.26 | 23.57 | 23.00 | 23.21 | 10,013,760 | +0.03(+0.11%) |
Nov 27, 2009 | 23.09 | 23.44 | 22.88 | 23.18 | 5,447,127 | -0.48(-2.03%) |
Nov 25, 2009 | 23.70 | 23.77 | 23.44 | 23.66 | 7,532,232 | -0.04(-0.15%) |
Nov 24, 2009 | 23.81 | 24.25 | 23.49 | 23.70 | 12,744,688 | -0.55(-2.28%) |
Nov 23, 2009 | 24.25 | 24.48 | 24.16 | 24.25 | 10,136,774 | +0.39(+1.63%) |
Nov 20, 2009 | 23.68 | 23.94 | 23.59 | 23.87 | 9,909,067 | +0.14(+0.59%) |
Nov 19, 2009 | 24.06 | 24.06 | 23.57 | 23.73 | 11,258,423 | -0.47(-1.93%) |
Nov 18, 2009 | 24.13 | 24.24 | 23.88 | 24.19 | 10,378,909 | -0.01(-0.03%) |
Nov 17, 2009 | 23.81 | 24.23 | 23.68 | 24.20 | 13,958,052 | +0.33(+1.40%) |
Nov 16, 2009 | 23.34 | 23.87 | 23.32 | 23.87 | 12,668,740 | +0.55(+2.36%) |
Nov 13, 2009 | 23.07 | 23.34 | 22.98 | 23.32 | 8,023,489 | +0.39(+1.68%) |
Nov 12, 2009 | 23.19 | 23.36 | 22.84 | 22.93 | 10,071,222 | -0.22(-0.94%) |
Nov 11, 2009 | 22.93 | 23.32 | 22.89 | 23.15 | 9,119,601 | +0.36(+1.56%) |
Nov 10, 2009 | 22.70 | 22.92 | 22.52 | 22.79 | 15,406,745 | -0.10(-0.42%) |
Nov 09, 2009 | 22.80 | 23.19 | 22.49 | 22.89 | 24,601,134 | +0.01(+0.03%) |
Nov 06, 2009 | 22.17 | 23.16 | 22.17 | 22.88 | 24,638,730 | +1.07(+4.91%) |
Nov 05, 2009 | 21.94 | 22.28 | 21.71 | 21.81 | 17,099,302 | +0.11(+0.49%) |
Nov 04, 2009 | 22.18 | 22.45 | 21.59 | 21.70 | 29,298,420 | -0.10(-0.44%) |
Nov 03, 2009 | 21.21 | 21.80 | 21.17 | 21.80 | 53,661,896 | +1.60(+7.90%) |
Nov 02, 2009 | 20.26 | 20.79 | 19.89 | 20.20 | 17,003,238 | -0.03(-0.14%) |
Oct 30, 2009 | 20.66 | 20.86 | 20.13 | 20.23 | 13,551,217 | -0.49(-2.37%) |
Oct 29, 2009 | 20.44 | 20.96 | 20.44 | 20.72 | 12,284,637 | +0.38(+1.86%) |
Oct 28, 2009 | 20.30 | 20.80 | 20.30 | 20.34 | 21,628,236 | +0.13(+0.65%) |
Oct 27, 2009 | 21.30 | 21.46 | 20.09 | 20.21 | 32,553,896 | -1.09(-5.10%) |
Oct 26, 2009 | 21.26 | 21.65 | 21.21 | 21.30 | 18,640,924 | +0.12(+0.55%) |
Oct 23, 2009 | 20.83 | 21.26 | 20.70 | 21.18 | 49,046,444 | -1.24(-5.55%) |
Oct 22, 2009 | 22.90 | 23.23 | 21.85 | 22.42 | 25,438,000 | -0.66(-2.86%) |
Oct 21, 2009 | 23.50 | 23.83 | 22.97 | 23.08 | 10,831,638 | -0.48(-2.05%) |
Oct 20, 2009 | 23.44 | 23.73 | 23.41 | 23.57 | 8,779,364 | +0.04(+0.17%) |
Oct 19, 2009 | 23.43 | 23.66 | 23.34 | 23.53 | 8,295,995 | +0.22(+0.94%) |
Oct 16, 2009 | 22.80 | 23.40 | 22.75 | 23.31 | 9,302,629 | +0.28(+1.19%) |
Oct 15, 2009 | 22.93 | 23.34 | 22.75 | 23.03 | 11,286,971 | -0.03(-0.13%) |
Oct 14, 2009 | 22.28 | 23.08 | 22.28 | 23.06 | 14,255,888 | +1.08(+4.92%) |
Oct 13, 2009 | 21.78 | 22.01 | 21.57 | 21.98 | 10,826,089 | +0.11(+0.50%) |
Oct 12, 2009 | 22.04 | 22.27 | 21.72 | 21.87 | 7,590,888 | -0.07(-0.30%) |
Oct 09, 2009 | 21.80 | 22.04 | 21.65 | 21.94 | 9,067,104 | +0.12(+0.57%) |
Oct 08, 2009 | 21.75 | 22.00 | 21.62 | 21.81 | 12,303,867 | +0.30(+1.38%) |
Oct 07, 2009 | 21.49 | 21.67 | 21.36 | 21.51 | 6,375,788 | -0.06(-0.29%) |
Oct 06, 2009 | 21.72 | 21.85 | 21.37 | 21.58 | 7,711,943 | +0.16(+0.75%) |
Oct 05, 2009 | 21.07 | 21.51 | 20.98 | 21.41 | 7,870,135 | +0.36(+1.73%) |
Oct 02, 2009 | 21.08 | 21.50 | 20.93 | 21.05 | 13,115,373 | -0.25(-1.17%) |
Oct 01, 2009 | 21.67 | 22.09 | 21.26 | 21.30 | 16,880,238 | -0.11(-0.50%) |
Sep 30, 2009 | 21.75 | 21.83 | 21.07 | 21.41 | 14,914,520 | -0.29(-1.34%) |
Sep 29, 2009 | 22.13 | 22.20 | 21.66 | 21.70 | 7,836,887 | -0.49(-2.20%) |
Sep 28, 2009 | 22.08 | 22.26 | 21.80 | 22.19 | 5,303,357 | +0.36(+1.63%) |
Sep 25, 2009 | 22.11 | 22.28 | 21.70 | 21.83 | 10,353,876 | -0.43(-1.94%) |
Sep 24, 2009 | 22.32 | 22.53 | 22.01 | 22.26 | 8,813,653 | -0.05(-0.23%) |
Sep 23, 2009 | 22.75 | 22.84 | 22.29 | 22.31 | 8,371,376 | -0.43(-1.90%) |
Sep 22, 2009 | 22.69 | 22.97 | 22.62 | 22.75 | 7,474,851 | +0.17(+0.73%) |
Sep 21, 2009 | 22.71 | 22.83 | 22.47 | 22.58 | 6,176,670 | -0.31(-1.36%) |
Sep 18, 2009 | 22.94 | 23.18 | 22.72 | 22.89 | 10,252,751 | +0.02(+0.08%) |
Sep 17, 2009 | 23.15 | 23.20 | 22.76 | 22.88 | 11,697,669 | -0.30(-1.30%) |
Sep 16, 2009 | 23.52 | 23.76 | 22.94 | 23.18 | 11,377,485 | -0.16(-0.69%) |
Sep 15, 2009 | 23.09 | 23.47 | 22.84 | 23.34 | 10,131,825 | +0.30(+1.32%) |
Sep 14, 2009 | 22.75 | 23.10 | 22.56 | 23.03 | 6,259,238 | +0.08(+0.37%) |
Sep 11, 2009 | 23.50 | 23.65 | 22.75 | 22.95 | 14,753,643 | -0.36(-1.56%) |
Sep 10, 2009 | 22.98 | 23.54 | 22.75 | 23.31 | 9,703,236 | +0.47(+2.07%) |
Sep 09, 2009 | 22.64 | 23.23 | 22.60 | 22.84 | 11,570,012 | +0.21(+0.94%) |
Sep 08, 2009 | 23.02 | 23.07 | 22.60 | 22.63 | 12,912,935 | -0.14(-0.60%) |
Sep 04, 2009 | 21.85 | 22.90 | 21.85 | 22.76 | 9,796,612 | +0.74(+3.35%) |
Sep 03, 2009 | 21.59 | 22.13 | 21.38 | 22.02 | 12,941,176 | +0.49(+2.27%) |
Sep 02, 2009 | 21.60 | 21.87 | 21.48 | 21.54 | 8,577,044 | -0.22(-1.00%) |