Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 25.59 | 26.56 | 25.41 | 26.47 | 40,193,116 | +0.96(+3.75%) |
Nov 27, 2009 | 25.48 | 25.98 | 25.35 | 25.51 | 23,006,082 | -0.74(-2.83%) |
Nov 25, 2009 | 26.27 | 26.44 | 26.19 | 26.26 | 19,290,148 | +0.10(+0.40%) |
Nov 24, 2009 | 26.51 | 26.55 | 26.07 | 26.15 | 31,561,824 | -0.39(-1.47%) |
Nov 23, 2009 | 26.69 | 26.95 | 26.33 | 26.54 | 31,974,260 | +0.30(+1.14%) |
Nov 20, 2009 | 26.24 | 26.38 | 26.14 | 26.24 | 25,455,524 | -0.20(-0.76%) |
Nov 19, 2009 | 26.73 | 26.76 | 26.30 | 26.44 | 28,969,096 | -0.54(-1.99%) |
Nov 18, 2009 | 26.52 | 27.07 | 26.48 | 26.98 | 31,720,288 | +0.44(+1.65%) |
Nov 17, 2009 | 26.79 | 27.09 | 26.49 | 26.54 | 34,374,372 | -0.38(-1.43%) |
Nov 16, 2009 | 26.55 | 27.18 | 26.49 | 26.93 | 45,018,632 | +0.60(+2.27%) |
Nov 13, 2009 | 26.18 | 26.40 | 25.96 | 26.33 | 30,488,366 | +0.35(+1.34%) |
Nov 12, 2009 | 26.28 | 26.47 | 25.91 | 25.98 | 30,888,348 | -0.31(-1.18%) |
Nov 11, 2009 | 26.01 | 26.46 | 25.94 | 26.29 | 39,089,328 | +0.48(+1.84%) |
Nov 10, 2009 | 25.79 | 25.99 | 25.44 | 25.82 | 34,838,736 | -0.13(-0.50%) |
Nov 09, 2009 | 25.12 | 26.02 | 25.02 | 25.95 | 42,758,508 | +1.16(+4.70%) |
Nov 06, 2009 | 24.78 | 25.18 | 24.58 | 24.78 | 35,850,276 | +0.02(+0.10%) |
Nov 05, 2009 | 24.96 | 25.22 | 24.69 | 24.76 | 35,075,448 | +0.10(+0.40%) |
Nov 04, 2009 | 25.44 | 25.51 | 24.60 | 24.66 | 42,456,552 | -0.45(-1.80%) |
Nov 03, 2009 | 24.43 | 25.16 | 24.38 | 25.11 | 42,507,804 | +0.35(+1.43%) |
Nov 02, 2009 | 24.80 | 25.30 | 24.05 | 24.76 | 60,744,232 | +0.04(+0.15%) |
Oct 30, 2009 | 25.04 | 25.18 | 24.13 | 24.72 | 70,544,368 | -0.48(-1.91%) |
Oct 29, 2009 | 24.52 | 25.30 | 24.46 | 25.20 | 47,795,700 | +1.04(+4.31%) |
Oct 28, 2009 | 25.05 | 25.42 | 24.12 | 24.16 | 58,841,380 | -1.05(-4.18%) |
Oct 27, 2009 | 25.62 | 25.77 | 25.12 | 25.21 | 43,568,616 | -0.39(-1.52%) |
Oct 26, 2009 | 25.72 | 26.33 | 25.55 | 25.60 | 44,836,688 | -0.16(-0.62%) |
Oct 23, 2009 | 25.85 | 25.92 | 25.59 | 25.76 | 34,151,592 | -0.29(-1.10%) |
Oct 22, 2009 | 25.42 | 26.09 | 25.06 | 26.05 | 38,348,536 | +0.57(+2.25%) |
Oct 21, 2009 | 25.54 | 26.13 | 25.37 | 25.48 | 57,647,764 | -0.20(-0.78%) |
Oct 20, 2009 | 25.58 | 25.77 | 25.58 | 25.68 | 29,064,116 | -0.49(-1.86%) |
Oct 19, 2009 | 25.71 | 26.21 | 25.62 | 26.16 | 32,640,614 | +0.59(+2.31%) |
Oct 16, 2009 | 25.86 | 25.98 | 25.50 | 25.57 | 29,384,708 | -0.71(-2.71%) |
Oct 15, 2009 | 26.27 | 26.37 | 26.11 | 26.29 | 24,680,158 | -0.20(-0.76%) |
Oct 14, 2009 | 26.05 | 26.58 | 25.87 | 26.49 | 34,600,364 | +0.94(+3.67%) |
Oct 13, 2009 | 25.80 | 25.89 | 25.36 | 25.55 | 26,441,986 | -0.39(-1.50%) |
Oct 12, 2009 | 25.97 | 26.26 | 25.81 | 25.94 | 18,561,986 | -0.04(-0.16%) |
Oct 09, 2009 | 25.65 | 25.99 | 25.43 | 25.98 | 24,382,242 | +0.25(+0.97%) |
Oct 08, 2009 | 25.64 | 25.97 | 25.45 | 25.73 | 30,457,788 | +0.48(+1.88%) |
Oct 07, 2009 | 25.24 | 25.48 | 24.94 | 25.26 | 33,881,132 | -0.08(-0.31%) |
Oct 06, 2009 | 25.64 | 25.94 | 24.98 | 25.33 | 49,427,796 | +0.01(+0.02%) |
Oct 05, 2009 | 24.87 | 25.43 | 24.77 | 25.33 | 36,879,364 | +0.66(+2.69%) |
Oct 02, 2009 | 24.34 | 25.38 | 24.31 | 24.66 | 60,394,656 | -0.24(-0.98%) |
Oct 01, 2009 | 25.93 | 26.00 | 24.86 | 24.91 | 49,585,368 | -1.10(-4.24%) |
Sep 30, 2009 | 26.39 | 26.48 | 25.65 | 26.01 | 45,656,432 | -0.18(-0.70%) |
Sep 29, 2009 | 26.74 | 26.91 | 26.12 | 26.19 | 36,611,856 | -0.01(-0.05%) |
Sep 28, 2009 | 25.85 | 26.70 | 25.76 | 26.21 | 31,455,524 | +0.57(+2.21%) |
Sep 25, 2009 | 25.44 | 25.91 | 25.19 | 25.64 | 38,884,576 | -0.02(-0.07%) |
Sep 24, 2009 | 26.66 | 26.82 | 25.44 | 25.66 | 58,627,292 | -0.88(-3.31%) |
Sep 23, 2009 | 27.58 | 27.60 | 26.49 | 26.54 | 45,533,240 | -0.92(-3.35%) |
Sep 22, 2009 | 26.93 | 27.55 | 26.87 | 27.46 | 43,726,904 | +0.59(+2.18%) |
Sep 21, 2009 | 26.88 | 27.15 | 26.66 | 26.87 | 31,079,688 | -0.43(-1.59%) |
Sep 18, 2009 | 27.39 | 27.65 | 26.83 | 27.30 | 36,546,740 | -0.43(-1.56%) |
Sep 17, 2009 | 27.47 | 28.32 | 26.88 | 27.74 | 55,959,712 | +0.93(+3.48%) |
Sep 16, 2009 | 26.65 | 27.49 | 26.55 | 26.81 | 64,004,792 | +0.39(+1.48%) |
Sep 15, 2009 | 26.09 | 26.77 | 25.65 | 26.41 | 53,600,792 | +0.46(+1.76%) |
Sep 14, 2009 | 24.90 | 25.97 | 24.86 | 25.96 | 33,826,776 | +0.73(+2.88%) |
Sep 11, 2009 | 25.40 | 25.53 | 24.92 | 25.23 | 29,329,506 | -0.08(-0.31%) |
Sep 10, 2009 | 24.93 | 25.32 | 24.55 | 25.31 | 31,341,550 | +0.35(+1.42%) |
Sep 09, 2009 | 24.45 | 25.02 | 24.27 | 24.96 | 33,252,896 | +0.49(+2.02%) |
Sep 08, 2009 | 24.07 | 24.48 | 23.88 | 24.46 | 37,615,908 | +0.76(+3.22%) |
Sep 04, 2009 | 23.42 | 23.72 | 23.03 | 23.70 | 24,112,424 | +0.28(+1.20%) |
Sep 03, 2009 | 23.25 | 23.47 | 22.84 | 23.42 | 26,663,908 | +0.41(+1.77%) |
Sep 02, 2009 | 23.25 | 23.44 | 22.99 | 23.01 | 34,550,712 | -0.46(-1.97%) |