Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.03 | 22.26 | 21.92 | 22.23 | 58,450,496 | +0.14(+0.65%) |
Nov 27, 2009 | 22.00 | 22.21 | 21.73 | 22.08 | 38,847,776 | -0.43(-1.91%) |
Nov 25, 2009 | 22.53 | 22.57 | 22.35 | 22.51 | 42,391,796 | -0.09(-0.40%) |
Nov 24, 2009 | 22.63 | 22.66 | 22.48 | 22.60 | 49,401,892 | -0.02(-0.10%) |
Nov 23, 2009 | 22.55 | 22.68 | 22.44 | 22.63 | 55,354,964 | +0.24(+1.08%) |
Nov 20, 2009 | 22.41 | 22.50 | 22.24 | 22.38 | 56,433,908 | -0.12(-0.54%) |
Nov 19, 2009 | 22.66 | 22.67 | 22.44 | 22.51 | 68,760,416 | -0.25(-1.10%) |
Nov 18, 2009 | 22.67 | 22.78 | 22.53 | 22.75 | 78,642,184 | +0.08(+0.37%) |
Nov 17, 2009 | 22.29 | 22.67 | 22.27 | 22.67 | 99,899,968 | +0.35(+1.56%) |
Nov 16, 2009 | 22.38 | 22.52 | 22.20 | 22.32 | 71,242,688 | -0.07(-0.30%) |
Nov 13, 2009 | 22.27 | 22.51 | 22.20 | 22.39 | 70,191,664 | +0.20(+0.92%) |
Nov 12, 2009 | 21.92 | 22.29 | 21.92 | 22.19 | 73,217,344 | +0.18(+0.82%) |
Nov 11, 2009 | 21.98 | 22.14 | 21.93 | 22.01 | 65,712,652 | +0.08(+0.38%) |
Nov 10, 2009 | 21.84 | 22.13 | 21.77 | 21.92 | 87,134,176 | +0.02(+0.07%) |
Nov 09, 2009 | 21.63 | 21.92 | 21.56 | 21.91 | 76,110,808 | +0.36(+1.65%) |
Nov 06, 2009 | 21.45 | 21.64 | 21.31 | 21.55 | 51,487,580 | +0.04(+0.18%) |
Nov 05, 2009 | 21.55 | 21.72 | 21.37 | 21.52 | 69,711,488 | +0.31(+1.46%) |
Nov 04, 2009 | 20.93 | 21.45 | 20.87 | 21.21 | 84,397,040 | +0.40(+1.93%) |
Nov 03, 2009 | 20.89 | 20.96 | 20.73 | 20.80 | 66,529,100 | -0.26(-1.26%) |
Nov 02, 2009 | 20.93 | 21.20 | 20.71 | 21.07 | 82,608,864 | +0.11(+0.54%) |
Oct 30, 2009 | 21.18 | 21.46 | 20.90 | 20.96 | 97,089,016 | -0.37(-1.74%) |
Oct 29, 2009 | 21.21 | 21.47 | 21.05 | 21.33 | 86,310,008 | +0.15(+0.71%) |
Oct 28, 2009 | 21.34 | 21.74 | 21.12 | 21.18 | 97,289,184 | -0.43(-1.99%) |
Oct 27, 2009 | 21.71 | 21.83 | 21.49 | 21.61 | 90,839,480 | -0.07(-0.31%) |
Oct 26, 2009 | 21.25 | 21.93 | 21.24 | 21.67 | 164,188,800 | +0.50(+2.36%) |
Oct 23, 2009 | 21.24 | 22.18 | 21.07 | 21.18 | 372,839,680 | +1.08(+5.38%) |
Oct 22, 2009 | 20.07 | 20.19 | 19.75 | 20.09 | 81,311,080 | +0.01(+0.04%) |
Oct 21, 2009 | 20.00 | 20.22 | 19.94 | 20.09 | 81,591,152 | +0.16(+0.80%) |
Oct 20, 2009 | 19.65 | 20.03 | 19.60 | 19.93 | 72,255,504 | +0.01(+0.04%) |
Oct 19, 2009 | 20.02 | 20.09 | 19.84 | 19.92 | 63,693,936 | -0.11(-0.53%) |
Oct 16, 2009 | 19.99 | 20.12 | 19.72 | 20.03 | 74,764,664 | -0.16(-0.79%) |
Oct 15, 2009 | 19.57 | 20.19 | 19.57 | 20.19 | 86,815,504 | +0.57(+2.89%) |
Oct 14, 2009 | 19.75 | 19.80 | 19.51 | 19.62 | 60,011,188 | +0.11(+0.58%) |
Oct 13, 2009 | 19.34 | 19.60 | 19.29 | 19.50 | 49,607,368 | +0.07(+0.35%) |
Oct 12, 2009 | 19.52 | 19.57 | 19.31 | 19.44 | 38,568,108 | +0.13(+0.67%) |
Oct 09, 2009 | 19.32 | 19.49 | 19.24 | 19.31 | 52,297,756 | -0.09(-0.47%) |
Oct 08, 2009 | 19.23 | 19.57 | 19.06 | 19.40 | 80,078,536 | +0.43(+2.27%) |
Oct 07, 2009 | 18.89 | 19.03 | 18.80 | 18.97 | 50,908,928 | -0.01(-0.04%) |
Oct 06, 2009 | 18.65 | 19.05 | 18.63 | 18.98 | 64,442,592 | +0.36(+1.91%) |
Oct 05, 2009 | 18.88 | 18.94 | 18.53 | 18.62 | 80,459,960 | -0.24(-1.28%) |
Oct 02, 2009 | 18.48 | 18.96 | 18.46 | 18.86 | 67,785,056 | +0.06(+0.32%) |
Oct 01, 2009 | 19.20 | 19.25 | 18.74 | 18.80 | 100,494,112 | -0.63(-3.27%) |
Sep 30, 2009 | 19.47 | 19.64 | 19.18 | 19.44 | 84,070,432 | -0.02(-0.12%) |
Sep 29, 2009 | 19.58 | 19.62 | 19.41 | 19.46 | 51,668,300 | -0.06(-0.31%) |
Sep 28, 2009 | 19.35 | 19.77 | 19.35 | 19.52 | 58,700,060 | +0.21(+1.10%) |
Sep 25, 2009 | 19.41 | 19.51 | 19.29 | 19.31 | 66,375,520 | -0.29(-1.50%) |
Sep 24, 2009 | 19.59 | 19.73 | 19.39 | 19.60 | 74,503,184 | +0.17(+0.89%) |
Sep 23, 2009 | 19.59 | 19.84 | 19.38 | 19.43 | 80,193,824 | -0.05(-0.23%) |
Sep 22, 2009 | 19.20 | 19.51 | 19.11 | 19.47 | 81,216,528 | +0.36(+1.86%) |
Sep 21, 2009 | 18.98 | 19.17 | 18.97 | 19.12 | 38,194,792 | +0.03(+0.16%) |
Sep 18, 2009 | 19.24 | 19.26 | 18.97 | 19.09 | 90,002,576 | -0.03(-0.16%) |
Sep 17, 2009 | 18.94 | 19.18 | 18.94 | 19.12 | 56,143,852 | +0.08(+0.40%) |
Sep 16, 2009 | 19.08 | 19.16 | 18.86 | 19.04 | 66,003,808 | +0.00(+0.00%) |
Sep 15, 2009 | 18.87 | 19.10 | 18.79 | 19.04 | 59,171,104 | +0.15(+0.80%) |
Sep 14, 2009 | 18.63 | 18.96 | 18.62 | 18.89 | 56,644,100 | +0.11(+0.56%) |
Sep 11, 2009 | 18.84 | 19.02 | 18.75 | 18.79 | 71,858,040 | -0.11(-0.56%) |
Sep 10, 2009 | 18.74 | 18.93 | 18.63 | 18.89 | 61,208,056 | +0.17(+0.89%) |
Sep 09, 2009 | 18.70 | 18.86 | 18.64 | 18.73 | 66,030,396 | -0.03(-0.16%) |
Sep 08, 2009 | 18.61 | 18.77 | 18.45 | 18.76 | 71,107,472 | +0.15(+0.81%) |
Sep 04, 2009 | 18.21 | 18.74 | 18.20 | 18.61 | 59,545,680 | +0.39(+2.12%) |
Sep 03, 2009 | 18.07 | 18.24 | 17.96 | 18.22 | 45,148,848 | +0.19(+1.05%) |
Sep 02, 2009 | 18.00 | 18.24 | 17.97 | 18.03 | 53,894,744 | -0.11(-0.58%) |