Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.07 | 22.30 | 21.96 | 22.27 | 58,345,260 | +0.14(+0.65%) |
Nov 27, 2009 | 22.04 | 22.25 | 21.77 | 22.12 | 38,777,832 | -0.43(-1.91%) |
Nov 25, 2009 | 22.57 | 22.61 | 22.39 | 22.55 | 42,315,468 | -0.09(-0.40%) |
Nov 24, 2009 | 22.67 | 22.70 | 22.52 | 22.64 | 49,312,948 | -0.02(-0.10%) |
Nov 23, 2009 | 22.59 | 22.72 | 22.49 | 22.67 | 55,255,300 | +0.24(+1.08%) |
Nov 20, 2009 | 22.45 | 22.54 | 22.28 | 22.42 | 56,332,300 | -0.12(-0.54%) |
Nov 19, 2009 | 22.70 | 22.71 | 22.49 | 22.55 | 68,636,616 | -0.25(-1.10%) |
Nov 18, 2009 | 22.71 | 22.82 | 22.57 | 22.80 | 78,500,592 | +0.08(+0.37%) |
Nov 17, 2009 | 22.33 | 22.71 | 22.31 | 22.71 | 99,720,096 | +0.35(+1.56%) |
Nov 16, 2009 | 22.42 | 22.56 | 22.24 | 22.36 | 71,114,416 | -0.07(-0.30%) |
Nov 13, 2009 | 22.31 | 22.55 | 22.24 | 22.43 | 70,065,288 | +0.20(+0.92%) |
Nov 12, 2009 | 21.96 | 22.33 | 21.96 | 22.23 | 73,085,520 | +0.18(+0.82%) |
Nov 11, 2009 | 22.02 | 22.18 | 21.97 | 22.05 | 65,594,340 | +0.08(+0.38%) |
Nov 10, 2009 | 21.88 | 22.17 | 21.81 | 21.96 | 86,977,296 | +0.02(+0.07%) |
Nov 09, 2009 | 21.67 | 21.96 | 21.60 | 21.95 | 75,973,776 | +0.36(+1.65%) |
Nov 06, 2009 | 21.49 | 21.68 | 21.35 | 21.59 | 51,394,880 | +0.04(+0.18%) |
Nov 05, 2009 | 21.59 | 21.76 | 21.41 | 21.55 | 69,585,976 | +0.31(+1.46%) |
Nov 04, 2009 | 20.96 | 21.49 | 20.91 | 21.24 | 84,245,088 | +0.40(+1.92%) |
Nov 03, 2009 | 20.93 | 21.00 | 20.77 | 20.84 | 66,409,316 | -0.26(-1.26%) |
Nov 02, 2009 | 20.97 | 21.24 | 20.75 | 21.11 | 82,460,128 | +0.11(+0.54%) |
Oct 30, 2009 | 21.22 | 21.50 | 20.94 | 20.99 | 96,914,208 | -0.37(-1.74%) |
Oct 29, 2009 | 21.25 | 21.51 | 21.08 | 21.36 | 86,154,608 | +0.15(+0.71%) |
Oct 28, 2009 | 21.38 | 21.78 | 21.16 | 21.21 | 97,114,016 | -0.43(-1.99%) |
Oct 27, 2009 | 21.75 | 21.86 | 21.53 | 21.64 | 90,675,928 | -0.07(-0.31%) |
Oct 26, 2009 | 21.29 | 21.97 | 21.28 | 21.71 | 163,893,184 | +0.50(+2.36%) |
Oct 23, 2009 | 21.27 | 22.22 | 21.11 | 21.21 | 372,168,384 | +1.08(+5.38%) |
Oct 22, 2009 | 20.11 | 20.23 | 19.78 | 20.13 | 81,164,680 | +0.01(+0.04%) |
Oct 21, 2009 | 20.03 | 20.25 | 19.98 | 20.12 | 81,444,248 | +0.16(+0.80%) |
Oct 20, 2009 | 19.68 | 20.07 | 19.64 | 19.96 | 72,125,408 | +0.01(+0.04%) |
Oct 19, 2009 | 20.05 | 20.12 | 19.87 | 19.96 | 63,579,256 | -0.11(-0.53%) |
Oct 16, 2009 | 20.02 | 20.16 | 19.76 | 20.06 | 74,630,056 | -0.16(-0.79%) |
Oct 15, 2009 | 19.61 | 20.22 | 19.61 | 20.22 | 86,659,200 | +0.57(+2.89%) |
Oct 14, 2009 | 19.79 | 19.84 | 19.55 | 19.65 | 59,903,140 | +0.11(+0.58%) |
Oct 13, 2009 | 19.37 | 19.64 | 19.32 | 19.54 | 49,518,052 | +0.07(+0.35%) |
Oct 12, 2009 | 19.55 | 19.60 | 19.34 | 19.47 | 38,498,668 | +0.13(+0.67%) |
Oct 09, 2009 | 19.36 | 19.53 | 19.28 | 19.34 | 52,203,596 | -0.09(-0.47%) |
Oct 08, 2009 | 19.26 | 19.61 | 19.09 | 19.43 | 79,934,360 | +0.43(+2.27%) |
Oct 07, 2009 | 18.92 | 19.06 | 18.84 | 19.00 | 50,817,268 | -0.01(-0.04%) |
Oct 06, 2009 | 18.68 | 19.09 | 18.67 | 19.01 | 64,326,568 | +0.36(+1.91%) |
Oct 05, 2009 | 18.91 | 18.97 | 18.56 | 18.65 | 80,315,096 | -0.24(-1.28%) |
Oct 02, 2009 | 18.51 | 19.00 | 18.50 | 18.90 | 67,663,008 | +0.06(+0.32%) |
Oct 01, 2009 | 19.23 | 19.28 | 18.78 | 18.84 | 100,313,176 | -0.64(-3.27%) |
Sep 30, 2009 | 19.50 | 19.68 | 19.21 | 19.47 | 83,919,064 | -0.02(-0.12%) |
Sep 29, 2009 | 19.62 | 19.65 | 19.45 | 19.49 | 51,575,272 | -0.06(-0.31%) |
Sep 28, 2009 | 19.38 | 19.81 | 19.38 | 19.56 | 58,594,372 | +0.21(+1.10%) |
Sep 25, 2009 | 19.45 | 19.55 | 19.32 | 19.34 | 66,256,012 | -0.30(-1.50%) |
Sep 24, 2009 | 19.62 | 19.77 | 19.43 | 19.64 | 74,369,048 | +0.17(+0.89%) |
Sep 23, 2009 | 19.62 | 19.87 | 19.41 | 19.46 | 80,049,440 | -0.05(-0.23%) |
Sep 22, 2009 | 19.23 | 19.55 | 19.15 | 19.51 | 81,070,304 | +0.36(+1.86%) |
Sep 21, 2009 | 19.01 | 19.21 | 19.00 | 19.15 | 38,126,024 | +0.03(+0.16%) |
Sep 18, 2009 | 19.28 | 19.29 | 19.00 | 19.12 | 89,840,528 | -0.03(-0.16%) |
Sep 17, 2009 | 18.97 | 19.21 | 18.97 | 19.15 | 56,042,768 | +0.08(+0.40%) |
Sep 16, 2009 | 19.12 | 19.19 | 18.89 | 19.08 | 65,884,972 | +0.00(+0.00%) |
Sep 15, 2009 | 18.90 | 19.13 | 18.82 | 19.08 | 59,064,572 | +0.15(+0.80%) |
Sep 14, 2009 | 18.66 | 19.00 | 18.65 | 18.93 | 56,542,112 | +0.11(+0.56%) |
Sep 11, 2009 | 18.87 | 19.06 | 18.78 | 18.82 | 71,728,664 | -0.11(-0.56%) |
Sep 10, 2009 | 18.78 | 18.96 | 18.66 | 18.93 | 61,097,852 | +0.17(+0.89%) |
Sep 09, 2009 | 18.73 | 18.89 | 18.67 | 18.76 | 65,911,508 | -0.03(-0.16%) |
Sep 08, 2009 | 18.64 | 18.81 | 18.48 | 18.79 | 70,979,448 | +0.15(+0.81%) |
Sep 04, 2009 | 18.24 | 18.78 | 18.23 | 18.64 | 59,438,472 | +0.39(+2.12%) |
Sep 03, 2009 | 18.10 | 18.28 | 17.99 | 18.25 | 45,067,556 | +0.19(+1.05%) |
Sep 02, 2009 | 18.03 | 18.28 | 18.00 | 18.06 | 53,797,708 | -0.11(-0.58%) |