Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.99 | 26.05 | 25.21 | 25.54 | 37,312,936 | +0.11(+0.42%) |
Sep 29, 2009 | 25.68 | 26.23 | 25.39 | 25.44 | 34,950,616 | -0.28(-1.07%) |
Sep 28, 2009 | 25.09 | 25.76 | 24.74 | 25.71 | 32,204,252 | +0.88(+3.55%) |
Sep 25, 2009 | 25.17 | 25.54 | 24.78 | 24.83 | 41,950,872 | -0.52(-2.07%) |
Sep 24, 2009 | 26.52 | 26.62 | 25.15 | 25.35 | 48,553,024 | -1.11(-4.21%) |
Sep 23, 2009 | 27.29 | 27.33 | 26.44 | 26.47 | 41,296,300 | -0.77(-2.82%) |
Sep 22, 2009 | 26.61 | 27.34 | 26.60 | 27.23 | 33,692,572 | +1.14(+4.38%) |
Sep 21, 2009 | 25.61 | 26.35 | 25.20 | 26.09 | 31,238,160 | -0.02(-0.09%) |
Sep 18, 2009 | 26.61 | 26.73 | 25.84 | 26.11 | 37,193,692 | -0.50(-1.86%) |
Sep 17, 2009 | 26.65 | 27.16 | 26.23 | 26.61 | 36,098,740 | -0.25(-0.93%) |
Sep 16, 2009 | 27.10 | 27.16 | 26.71 | 26.86 | 36,444,020 | +0.31(+1.16%) |
Sep 15, 2009 | 26.34 | 26.69 | 26.11 | 26.55 | 34,799,452 | +0.26(+0.99%) |
Sep 14, 2009 | 25.68 | 26.34 | 25.42 | 26.29 | 32,290,748 | +0.09(+0.35%) |
Sep 11, 2009 | 26.06 | 26.60 | 25.75 | 26.20 | 43,332,024 | +0.41(+1.60%) |
Sep 10, 2009 | 24.91 | 25.80 | 24.63 | 25.79 | 35,134,488 | +0.59(+2.33%) |
Sep 09, 2009 | 25.39 | 25.46 | 24.80 | 25.20 | 33,710,728 | -0.12(-0.47%) |
Sep 08, 2009 | 25.50 | 25.65 | 25.18 | 25.32 | 35,618,432 | +0.74(+3.03%) |
Sep 04, 2009 | 24.06 | 24.61 | 23.62 | 24.57 | 28,914,800 | +0.57(+2.36%) |
Sep 03, 2009 | 23.72 | 24.01 | 23.31 | 24.01 | 37,152,460 | +1.00(+4.34%) |
Sep 02, 2009 | 22.45 | 23.17 | 22.24 | 23.01 | 37,569,676 | +0.44(+1.96%) |
Sep 01, 2009 | 23.52 | 23.86 | 22.45 | 22.57 | 50,241,868 | -0.88(-3.76%) |
Aug 31, 2009 | 23.64 | 23.77 | 23.33 | 23.45 | 36,978,684 | -0.93(-3.82%) |
Aug 28, 2009 | 24.53 | 24.82 | 24.07 | 24.38 | 34,179,788 | +0.45(+1.90%) |
Aug 27, 2009 | 23.50 | 23.94 | 22.90 | 23.92 | 38,735,380 | +0.42(+1.79%) |
Aug 26, 2009 | 23.79 | 23.93 | 23.42 | 23.50 | 47,831,040 | -0.36(-1.53%) |
Aug 25, 2009 | 24.42 | 24.65 | 23.66 | 23.87 | 42,187,872 | -0.50(-2.03%) |
Aug 24, 2009 | 24.80 | 25.12 | 24.24 | 24.36 | 39,351,396 | +0.14(+0.58%) |
Aug 21, 2009 | 23.74 | 24.33 | 23.44 | 24.22 | 43,016,528 | +1.05(+4.55%) |
Aug 20, 2009 | 23.56 | 23.81 | 23.12 | 23.17 | 40,703,664 | +0.05(+0.23%) |
Aug 19, 2009 | 21.97 | 23.27 | 21.78 | 23.12 | 53,176,160 | +0.60(+2.68%) |
Aug 18, 2009 | 22.29 | 22.60 | 22.08 | 22.51 | 35,392,188 | +0.35(+1.58%) |
Aug 17, 2009 | 22.57 | 22.57 | 21.80 | 22.16 | 43,748,364 | -1.53(-6.47%) |
Aug 14, 2009 | 24.42 | 24.52 | 23.31 | 23.70 | 38,581,092 | -0.90(-3.66%) |
Aug 13, 2009 | 24.00 | 24.61 | 23.59 | 24.60 | 47,559,872 | +1.15(+4.91%) |
Aug 12, 2009 | 22.79 | 23.67 | 22.73 | 23.45 | 36,300,220 | +0.41(+1.78%) |
Aug 11, 2009 | 23.14 | 23.25 | 22.71 | 23.04 | 34,981,844 | -0.19(-0.80%) |
Aug 10, 2009 | 23.49 | 23.52 | 22.91 | 23.22 | 31,758,210 | -0.38(-1.62%) |
Aug 07, 2009 | 24.21 | 24.31 | 23.36 | 23.61 | 41,416,636 | -0.22(-0.91%) |
Aug 06, 2009 | 24.29 | 24.65 | 23.48 | 23.82 | 50,284,388 | -0.18(-0.73%) |
Aug 05, 2009 | 23.77 | 24.20 | 23.27 | 24.00 | 47,579,760 | +0.61(+2.61%) |
Aug 04, 2009 | 24.08 | 24.16 | 23.32 | 23.39 | 46,250,400 | -0.89(-3.67%) |
Aug 03, 2009 | 23.32 | 24.37 | 23.29 | 24.28 | 62,544,596 | +1.83(+8.14%) |
Jul 31, 2009 | 21.66 | 22.71 | 21.46 | 22.45 | 47,717,996 | +0.70(+3.24%) |
Jul 30, 2009 | 21.26 | 21.98 | 21.23 | 21.75 | 49,930,000 | +1.08(+5.22%) |
Jul 29, 2009 | 21.14 | 21.20 | 20.27 | 20.67 | 55,084,584 | -1.14(-5.22%) |
Jul 28, 2009 | 21.91 | 22.07 | 21.35 | 21.81 | 42,466,764 | -0.44(-1.97%) |
Jul 27, 2009 | 22.36 | 22.58 | 21.95 | 22.24 | 36,496,448 | -0.03(-0.12%) |
Jul 24, 2009 | 22.07 | 22.61 | 21.72 | 22.27 | 39,938,608 | +0.03(+0.12%) |
Jul 23, 2009 | 21.69 | 22.52 | 21.65 | 22.24 | 54,466,372 | +0.36(+1.65%) |
Jul 22, 2009 | 21.07 | 22.05 | 21.00 | 21.88 | 54,826,352 | +0.23(+1.05%) |
Jul 21, 2009 | 21.82 | 22.08 | 20.85 | 21.66 | 73,160,928 | +0.44(+2.05%) |
Jul 20, 2009 | 21.28 | 21.54 | 20.66 | 21.22 | 116,875,016 | +0.56(+2.70%) |
Jul 17, 2009 | 20.06 | 20.95 | 19.85 | 20.66 | 117,050,144 | +0.63(+3.12%) |
Jul 16, 2009 | 19.04 | 20.10 | 18.90 | 20.04 | 110,763,792 | +1.08(+5.72%) |
Jul 15, 2009 | 18.73 | 19.09 | 18.55 | 18.95 | 139,358,576 | +1.02(+5.67%) |
Jul 14, 2009 | 18.34 | 18.65 | 17.78 | 17.94 | 95,588,872 | +0.10(+0.56%) |
Jul 13, 2009 | 17.33 | 17.86 | 16.59 | 17.84 | 92,621,896 | +0.47(+2.72%) |
Jul 10, 2009 | 17.14 | 17.56 | 16.98 | 17.36 | 39,523,352 | -0.02(-0.11%) |
Jul 09, 2009 | 17.44 | 17.69 | 17.07 | 17.38 | 56,985,112 | +0.59(+3.53%) |
Jul 08, 2009 | 17.04 | 17.41 | 16.08 | 16.79 | 79,455,248 | +0.04(+0.22%) |
Jul 07, 2009 | 17.33 | 17.42 | 16.75 | 16.75 | 64,658,792 | -0.35(-2.05%) |
Jul 06, 2009 | 17.84 | 17.94 | 16.80 | 17.10 | 72,428,104 | -1.41(-7.60%) |
Jul 02, 2009 | 18.37 | 18.69 | 18.02 | 18.51 | 33,906,976 | -0.32(-1.68%) |