Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.11 | 26.20 | 25.37 | 25.73 | 46,150,624 | -0.18(-0.70%) |
Sep 29, 2009 | 26.45 | 26.62 | 25.84 | 25.91 | 37,008,148 | -0.01(-0.05%) |
Sep 28, 2009 | 25.57 | 26.41 | 25.49 | 25.93 | 31,796,004 | +0.56(+2.21%) |
Sep 25, 2009 | 25.17 | 25.64 | 24.92 | 25.37 | 39,305,472 | -0.02(-0.07%) |
Sep 24, 2009 | 26.38 | 26.53 | 25.17 | 25.38 | 59,261,884 | -0.87(-3.31%) |
Sep 23, 2009 | 27.29 | 27.30 | 26.20 | 26.25 | 46,026,100 | -0.91(-3.35%) |
Sep 22, 2009 | 26.64 | 27.25 | 26.58 | 27.16 | 44,200,212 | +0.81(+3.09%) |
Sep 21, 2009 | 26.36 | 26.62 | 26.14 | 26.35 | 31,697,258 | -0.42(-1.59%) |
Sep 18, 2009 | 26.86 | 27.11 | 26.31 | 26.77 | 37,272,944 | -0.42(-1.56%) |
Sep 17, 2009 | 26.93 | 27.77 | 26.36 | 27.20 | 57,071,660 | +0.91(+3.48%) |
Sep 16, 2009 | 26.13 | 26.95 | 26.03 | 26.28 | 65,276,600 | +0.38(+1.48%) |
Sep 15, 2009 | 25.58 | 26.25 | 25.15 | 25.90 | 54,665,868 | +0.45(+1.76%) |
Sep 14, 2009 | 24.41 | 25.47 | 24.38 | 25.45 | 34,498,932 | +0.71(+2.88%) |
Sep 11, 2009 | 24.90 | 25.03 | 24.43 | 24.74 | 29,912,298 | -0.08(-0.31%) |
Sep 10, 2009 | 24.45 | 24.82 | 24.08 | 24.82 | 31,964,322 | +0.35(+1.42%) |
Sep 09, 2009 | 23.97 | 24.53 | 23.80 | 24.47 | 33,913,648 | +0.48(+2.02%) |
Sep 08, 2009 | 23.60 | 24.00 | 23.42 | 23.99 | 38,363,352 | +0.75(+3.22%) |
Sep 04, 2009 | 22.96 | 23.26 | 22.58 | 23.24 | 24,591,550 | +0.27(+1.20%) |
Sep 03, 2009 | 22.80 | 23.01 | 22.39 | 22.96 | 27,193,734 | +0.40(+1.77%) |
Sep 02, 2009 | 22.80 | 22.98 | 22.55 | 22.56 | 35,237,252 | -0.45(-1.97%) |
Sep 01, 2009 | 24.08 | 24.27 | 22.96 | 23.02 | 65,233,276 | -1.24(-5.10%) |
Aug 31, 2009 | 24.14 | 24.38 | 23.97 | 24.26 | 29,399,088 | -0.30(-1.24%) |
Aug 28, 2009 | 24.64 | 24.69 | 24.16 | 24.56 | 27,095,322 | +0.16(+0.66%) |
Aug 27, 2009 | 24.21 | 24.45 | 23.69 | 24.40 | 30,959,468 | +0.19(+0.79%) |
Aug 26, 2009 | 24.05 | 24.21 | 23.83 | 24.21 | 22,988,704 | +0.11(+0.45%) |
Aug 25, 2009 | 24.05 | 24.31 | 23.86 | 24.10 | 31,534,796 | +0.26(+1.10%) |
Aug 24, 2009 | 24.26 | 24.32 | 23.77 | 23.84 | 31,923,344 | -0.14(-0.57%) |
Aug 21, 2009 | 23.74 | 24.46 | 23.60 | 23.97 | 43,638,792 | +0.52(+2.22%) |
Aug 20, 2009 | 22.56 | 23.47 | 22.53 | 23.45 | 43,771,596 | +0.91(+4.06%) |
Aug 19, 2009 | 22.32 | 22.67 | 22.19 | 22.54 | 37,756,404 | -0.17(-0.74%) |
Aug 18, 2009 | 22.52 | 22.95 | 22.38 | 22.71 | 37,693,540 | +0.01(+0.03%) |
Aug 17, 2009 | 22.73 | 22.83 | 22.31 | 22.70 | 57,677,468 | -0.91(-3.87%) |
Aug 14, 2009 | 23.68 | 23.74 | 23.10 | 23.62 | 34,886,052 | -0.22(-0.90%) |
Aug 13, 2009 | 23.96 | 24.08 | 23.53 | 23.83 | 37,457,804 | +0.11(+0.48%) |
Aug 12, 2009 | 23.53 | 24.17 | 23.53 | 23.72 | 44,786,252 | +0.16(+0.66%) |
Aug 11, 2009 | 24.05 | 24.15 | 23.33 | 23.56 | 46,171,256 | -0.72(-2.95%) |
Aug 10, 2009 | 24.75 | 24.78 | 24.03 | 24.28 | 39,108,028 | -0.49(-1.98%) |
Aug 07, 2009 | 24.21 | 25.26 | 23.77 | 24.77 | 57,983,092 | +1.10(+4.65%) |
Aug 06, 2009 | 24.14 | 24.70 | 23.62 | 23.67 | 77,202,144 | -0.15(-0.63%) |
Aug 05, 2009 | 22.95 | 23.90 | 22.75 | 23.82 | 58,476,952 | +1.05(+4.59%) |
Aug 04, 2009 | 21.72 | 23.09 | 21.56 | 22.77 | 66,878,668 | +0.95(+4.33%) |
Aug 03, 2009 | 21.85 | 21.88 | 21.48 | 21.83 | 29,165,492 | +0.40(+1.86%) |
Jul 31, 2009 | 21.35 | 21.60 | 21.19 | 21.43 | 31,520,232 | +0.02(+0.11%) |
Jul 30, 2009 | 21.01 | 21.71 | 20.98 | 21.40 | 51,918,652 | +0.72(+3.47%) |
Jul 29, 2009 | 20.78 | 20.96 | 20.48 | 20.69 | 27,439,538 | -0.30(-1.42%) |
Jul 28, 2009 | 20.88 | 21.05 | 20.67 | 20.99 | 28,867,290 | +0.04(+0.20%) |
Jul 27, 2009 | 20.73 | 21.11 | 20.59 | 20.94 | 28,494,480 | +0.26(+1.27%) |
Jul 24, 2009 | 20.43 | 20.76 | 20.20 | 20.68 | 27,336,284 | +0.18(+0.87%) |
Jul 23, 2009 | 19.86 | 20.81 | 19.75 | 20.50 | 53,263,856 | +0.69(+3.47%) |
Jul 22, 2009 | 19.49 | 20.10 | 19.47 | 19.81 | 35,523,760 | +0.02(+0.09%) |
Jul 21, 2009 | 19.99 | 20.02 | 19.38 | 19.80 | 31,636,460 | -0.04(-0.21%) |
Jul 20, 2009 | 19.40 | 19.93 | 19.40 | 19.84 | 58,032,416 | +0.62(+3.23%) |
Jul 17, 2009 | 19.55 | 19.57 | 19.07 | 19.22 | 36,344,564 | -0.46(-2.34%) |
Jul 16, 2009 | 19.25 | 19.81 | 19.05 | 19.68 | 36,154,956 | +0.25(+1.29%) |
Jul 15, 2009 | 19.10 | 19.68 | 18.95 | 19.43 | 49,818,148 | +0.65(+3.44%) |
Jul 14, 2009 | 18.57 | 18.91 | 18.27 | 18.78 | 38,414,372 | +0.22(+1.16%) |
Jul 13, 2009 | 18.03 | 18.67 | 18.03 | 18.57 | 49,715,296 | +0.71(+3.95%) |
Jul 10, 2009 | 17.70 | 17.98 | 17.42 | 17.86 | 35,510,488 | -0.03(-0.17%) |
Jul 09, 2009 | 18.33 | 18.43 | 17.86 | 17.89 | 30,489,464 | -0.29(-1.61%) |
Jul 08, 2009 | 18.43 | 18.54 | 17.69 | 18.18 | 50,266,360 | -0.18(-0.98%) |
Jul 07, 2009 | 19.04 | 19.07 | 18.28 | 18.36 | 45,221,520 | -0.71(-3.70%) |
Jul 06, 2009 | 18.49 | 19.14 | 18.34 | 19.07 | 38,261,508 | +0.39(+2.08%) |
Jul 02, 2009 | 19.31 | 19.31 | 18.64 | 18.68 | 41,369,984 | -0.89(-4.55%) |