Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 25.75 | 26.73 | 25.57 | 26.64 | 39,940,740 | +0.96(+3.75%) |
Nov 27, 2009 | 25.64 | 26.15 | 25.51 | 25.67 | 22,861,624 | -0.75(-2.83%) |
Nov 25, 2009 | 26.43 | 26.61 | 26.35 | 26.42 | 19,169,024 | +0.10(+0.40%) |
Nov 24, 2009 | 26.67 | 26.72 | 26.23 | 26.32 | 31,363,644 | -0.39(-1.47%) |
Nov 23, 2009 | 26.86 | 27.12 | 26.49 | 26.71 | 31,773,492 | +0.30(+1.14%) |
Nov 20, 2009 | 26.41 | 26.55 | 26.30 | 26.41 | 25,295,686 | -0.20(-0.76%) |
Nov 19, 2009 | 26.90 | 26.92 | 26.47 | 26.61 | 28,787,198 | -0.54(-1.99%) |
Nov 18, 2009 | 26.68 | 27.24 | 26.65 | 27.15 | 31,521,114 | +0.44(+1.65%) |
Nov 17, 2009 | 26.96 | 27.26 | 26.66 | 26.71 | 34,158,532 | -0.39(-1.43%) |
Nov 16, 2009 | 26.72 | 27.35 | 26.66 | 27.10 | 44,735,956 | +0.60(+2.27%) |
Nov 13, 2009 | 26.34 | 26.56 | 26.12 | 26.49 | 30,296,928 | +0.35(+1.34%) |
Nov 12, 2009 | 26.45 | 26.63 | 26.08 | 26.15 | 30,694,398 | -0.31(-1.18%) |
Nov 11, 2009 | 26.17 | 26.62 | 26.10 | 26.46 | 38,843,884 | +0.48(+1.84%) |
Nov 10, 2009 | 25.95 | 26.16 | 25.60 | 25.98 | 34,619,980 | -0.13(-0.50%) |
Nov 09, 2009 | 25.27 | 26.18 | 25.18 | 26.11 | 42,490,024 | +1.17(+4.70%) |
Nov 06, 2009 | 24.94 | 25.34 | 24.73 | 24.94 | 35,625,172 | +0.02(+0.10%) |
Nov 05, 2009 | 25.12 | 25.38 | 24.85 | 24.91 | 34,855,204 | +0.10(+0.40%) |
Nov 04, 2009 | 25.60 | 25.67 | 24.76 | 24.81 | 42,189,964 | -0.45(-1.80%) |
Nov 03, 2009 | 24.58 | 25.32 | 24.54 | 25.27 | 42,240,896 | +0.36(+1.43%) |
Nov 02, 2009 | 24.96 | 25.46 | 24.20 | 24.91 | 60,362,812 | +0.04(+0.15%) |
Oct 30, 2009 | 25.20 | 25.34 | 24.29 | 24.88 | 70,101,416 | -0.48(-1.91%) |
Oct 29, 2009 | 24.68 | 25.46 | 24.62 | 25.36 | 47,495,588 | +1.05(+4.31%) |
Oct 28, 2009 | 25.21 | 25.58 | 24.27 | 24.31 | 58,471,912 | -1.06(-4.18%) |
Oct 27, 2009 | 25.78 | 25.93 | 25.28 | 25.37 | 43,295,048 | -0.39(-1.52%) |
Oct 26, 2009 | 25.88 | 26.50 | 25.71 | 25.76 | 44,555,156 | -0.16(-0.62%) |
Oct 23, 2009 | 26.01 | 26.08 | 25.75 | 25.92 | 33,937,152 | -0.29(-1.10%) |
Oct 22, 2009 | 25.58 | 26.26 | 25.22 | 26.21 | 38,107,740 | +0.58(+2.25%) |
Oct 21, 2009 | 25.70 | 26.29 | 25.53 | 25.64 | 57,285,792 | -0.20(-0.78%) |
Oct 20, 2009 | 25.75 | 25.93 | 25.74 | 25.84 | 28,881,622 | -0.49(-1.86%) |
Oct 19, 2009 | 25.88 | 26.38 | 25.78 | 26.33 | 32,435,662 | +0.59(+2.31%) |
Oct 16, 2009 | 26.02 | 26.15 | 25.66 | 25.73 | 29,200,200 | -0.72(-2.71%) |
Oct 15, 2009 | 26.44 | 26.53 | 26.27 | 26.45 | 24,525,188 | -0.20(-0.76%) |
Oct 14, 2009 | 26.21 | 26.75 | 26.03 | 26.65 | 34,383,104 | +0.94(+3.67%) |
Oct 13, 2009 | 25.96 | 26.05 | 25.52 | 25.71 | 26,275,954 | -0.39(-1.50%) |
Oct 12, 2009 | 26.14 | 26.43 | 25.98 | 26.10 | 18,445,434 | -0.04(-0.16%) |
Oct 09, 2009 | 25.81 | 26.16 | 25.59 | 26.15 | 24,229,144 | +0.25(+0.97%) |
Oct 08, 2009 | 25.80 | 26.14 | 25.61 | 25.89 | 30,266,542 | +0.48(+1.88%) |
Oct 07, 2009 | 25.40 | 25.64 | 25.10 | 25.42 | 33,668,392 | -0.08(-0.31%) |
Oct 06, 2009 | 25.80 | 26.10 | 25.13 | 25.49 | 49,117,436 | +0.01(+0.02%) |
Oct 05, 2009 | 25.02 | 25.59 | 24.92 | 25.49 | 36,647,796 | +0.67(+2.69%) |
Oct 02, 2009 | 24.50 | 25.54 | 24.46 | 24.82 | 60,015,432 | -0.25(-0.98%) |
Oct 01, 2009 | 26.09 | 26.16 | 25.02 | 25.07 | 49,274,016 | -1.11(-4.24%) |
Sep 30, 2009 | 26.56 | 26.65 | 25.81 | 26.18 | 45,369,752 | -0.18(-0.70%) |
Sep 29, 2009 | 26.91 | 27.08 | 26.29 | 26.36 | 36,381,968 | -0.01(-0.05%) |
Sep 28, 2009 | 26.01 | 26.87 | 25.92 | 26.37 | 31,258,012 | +0.57(+2.21%) |
Sep 25, 2009 | 25.61 | 26.08 | 25.35 | 25.80 | 38,640,420 | -0.02(-0.07%) |
Sep 24, 2009 | 26.83 | 26.99 | 25.61 | 25.82 | 58,259,168 | -0.88(-3.31%) |
Sep 23, 2009 | 27.76 | 27.77 | 26.65 | 26.70 | 45,247,336 | -0.93(-3.35%) |
Sep 22, 2009 | 27.10 | 27.72 | 27.04 | 27.63 | 43,452,340 | +0.59(+2.18%) |
Sep 21, 2009 | 27.05 | 27.32 | 26.83 | 27.04 | 30,884,536 | -0.44(-1.59%) |
Sep 18, 2009 | 27.56 | 27.82 | 27.00 | 27.48 | 36,317,260 | -0.44(-1.56%) |
Sep 17, 2009 | 27.64 | 28.50 | 27.05 | 27.91 | 55,608,336 | +0.94(+3.47%) |
Sep 16, 2009 | 26.81 | 27.66 | 26.72 | 26.97 | 63,602,900 | +0.39(+1.48%) |
Sep 15, 2009 | 26.26 | 26.94 | 25.81 | 26.58 | 53,264,228 | +0.46(+1.76%) |
Sep 14, 2009 | 25.05 | 26.14 | 25.02 | 26.12 | 33,614,376 | +0.73(+2.88%) |
Sep 11, 2009 | 25.56 | 25.69 | 25.08 | 25.39 | 29,145,344 | -0.08(-0.31%) |
Sep 10, 2009 | 25.09 | 25.48 | 24.71 | 25.47 | 31,144,754 | +0.36(+1.42%) |
Sep 09, 2009 | 24.61 | 25.18 | 24.42 | 25.11 | 33,044,098 | +0.50(+2.02%) |
Sep 08, 2009 | 24.23 | 24.64 | 24.03 | 24.62 | 37,379,712 | +0.77(+3.21%) |
Sep 04, 2009 | 23.57 | 23.87 | 23.18 | 23.85 | 23,961,020 | +0.28(+1.20%) |
Sep 03, 2009 | 23.40 | 23.62 | 22.98 | 23.57 | 26,496,482 | +0.41(+1.77%) |
Sep 02, 2009 | 23.40 | 23.59 | 23.14 | 23.16 | 34,333,764 | -0.47(-1.97%) |