Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 30.59 | 30.65 | 29.65 | 29.92 | 59,899,740 | -0.72(-2.36%) |
Sep 29, 2009 | 30.65 | 30.86 | 30.33 | 30.64 | 35,048,216 | +0.48(+1.61%) |
Sep 28, 2009 | 30.02 | 30.61 | 29.83 | 30.16 | 35,445,984 | +0.36(+1.19%) |
Sep 25, 2009 | 30.14 | 30.23 | 29.59 | 29.80 | 45,497,404 | -0.49(-1.62%) |
Sep 24, 2009 | 30.87 | 31.27 | 30.22 | 30.29 | 61,831,068 | -0.47(-1.53%) |
Sep 23, 2009 | 31.68 | 31.75 | 30.71 | 30.76 | 50,447,148 | -0.68(-2.15%) |
Sep 22, 2009 | 30.59 | 31.74 | 30.37 | 31.44 | 60,272,100 | +1.02(+3.37%) |
Sep 21, 2009 | 30.41 | 30.59 | 30.19 | 30.41 | 35,172,692 | -0.27(-0.89%) |
Sep 18, 2009 | 30.89 | 30.95 | 30.52 | 30.69 | 57,855,936 | -0.01(-0.02%) |
Sep 17, 2009 | 30.24 | 30.80 | 30.18 | 30.69 | 52,290,592 | +0.89(+2.98%) |
Sep 16, 2009 | 29.60 | 30.50 | 29.50 | 29.81 | 56,597,084 | +0.32(+1.09%) |
Sep 15, 2009 | 29.77 | 30.17 | 29.05 | 29.49 | 73,216,704 | -0.38(-1.28%) |
Sep 14, 2009 | 28.73 | 29.94 | 28.68 | 29.87 | 42,397,480 | +0.85(+2.94%) |
Sep 11, 2009 | 29.45 | 29.62 | 29.00 | 29.01 | 39,982,684 | -0.36(-1.21%) |
Sep 10, 2009 | 29.17 | 29.46 | 28.81 | 29.37 | 36,783,268 | +0.11(+0.37%) |
Sep 09, 2009 | 29.08 | 29.40 | 28.94 | 29.26 | 42,524,192 | +0.22(+0.75%) |
Sep 08, 2009 | 29.21 | 29.38 | 28.57 | 29.04 | 41,144,092 | +0.14(+0.47%) |
Sep 04, 2009 | 28.90 | 29.01 | 28.53 | 28.91 | 32,049,166 | +0.16(+0.55%) |
Sep 03, 2009 | 28.15 | 28.84 | 28.07 | 28.75 | 51,295,344 | +0.85(+3.06%) |
Sep 02, 2009 | 28.34 | 28.75 | 27.82 | 27.90 | 52,533,860 | -0.56(-1.97%) |
Sep 01, 2009 | 29.41 | 29.92 | 28.37 | 28.46 | 75,378,688 | -1.22(-4.10%) |
Aug 31, 2009 | 28.97 | 29.77 | 28.71 | 29.67 | 46,856,224 | +0.37(+1.26%) |
Aug 28, 2009 | 29.91 | 29.94 | 29.02 | 29.30 | 39,942,856 | -0.36(-1.22%) |
Aug 27, 2009 | 29.39 | 29.79 | 29.04 | 29.66 | 42,435,208 | +0.10(+0.35%) |
Aug 26, 2009 | 29.62 | 29.89 | 29.30 | 29.56 | 46,720,564 | -0.19(-0.64%) |
Aug 25, 2009 | 29.62 | 30.13 | 29.56 | 29.75 | 50,961,064 | +0.39(+1.33%) |
Aug 24, 2009 | 29.94 | 30.20 | 29.32 | 29.36 | 58,960,800 | -0.44(-1.49%) |
Aug 21, 2009 | 29.26 | 29.91 | 29.04 | 29.81 | 62,784,992 | +0.85(+2.92%) |
Aug 20, 2009 | 28.35 | 29.10 | 28.32 | 28.96 | 43,407,092 | +0.69(+2.44%) |
Aug 19, 2009 | 28.09 | 28.61 | 27.99 | 28.27 | 43,038,664 | -0.20(-0.70%) |
Aug 18, 2009 | 28.06 | 28.59 | 28.03 | 28.47 | 42,541,072 | +0.44(+1.56%) |
Aug 17, 2009 | 28.13 | 28.39 | 27.79 | 28.03 | 57,339,484 | -0.95(-3.27%) |
Aug 14, 2009 | 29.10 | 29.25 | 28.54 | 28.98 | 56,277,772 | -0.31(-1.05%) |
Aug 13, 2009 | 29.17 | 29.36 | 28.54 | 29.29 | 59,138,820 | +0.47(+1.63%) |
Aug 12, 2009 | 28.12 | 28.98 | 28.01 | 28.82 | 63,077,552 | +0.66(+2.35%) |
Aug 11, 2009 | 28.86 | 29.02 | 27.95 | 28.15 | 74,193,320 | -0.99(-3.40%) |
Aug 10, 2009 | 28.69 | 29.51 | 28.68 | 29.14 | 63,980,208 | +0.23(+0.78%) |
Aug 07, 2009 | 28.18 | 29.45 | 28.11 | 28.92 | 96,246,936 | +1.10(+3.95%) |
Aug 06, 2009 | 28.86 | 28.99 | 27.46 | 27.82 | 79,353,760 | -0.70(-2.47%) |
Aug 05, 2009 | 27.54 | 28.81 | 27.49 | 28.52 | 92,733,384 | +1.26(+4.63%) |
Aug 04, 2009 | 26.81 | 27.65 | 26.74 | 27.26 | 63,461,576 | +0.22(+0.81%) |
Aug 03, 2009 | 26.71 | 27.14 | 26.62 | 27.04 | 62,890,892 | +0.66(+2.48%) |
Jul 31, 2009 | 26.20 | 26.39 | 25.89 | 26.39 | 57,251,352 | +0.12(+0.47%) |
Jul 30, 2009 | 26.03 | 26.82 | 25.87 | 26.26 | 56,420,428 | +0.48(+1.85%) |
Jul 29, 2009 | 25.80 | 26.11 | 25.56 | 25.79 | 43,842,692 | -0.21(-0.81%) |
Jul 28, 2009 | 25.77 | 26.08 | 25.70 | 26.00 | 42,519,976 | +0.10(+0.37%) |
Jul 27, 2009 | 25.72 | 26.19 | 25.70 | 25.90 | 44,647,412 | +0.01(+0.05%) |
Jul 24, 2009 | 25.98 | 26.11 | 25.53 | 25.89 | 51,747,952 | -0.16(-0.60%) |
Jul 23, 2009 | 25.23 | 26.26 | 24.97 | 26.05 | 82,801,784 | +0.90(+3.58%) |
Jul 22, 2009 | 24.85 | 25.49 | 24.72 | 25.14 | 58,792,204 | -0.08(-0.30%) |
Jul 21, 2009 | 25.40 | 25.47 | 24.99 | 25.22 | 63,731,624 | -0.03(-0.11%) |
Jul 20, 2009 | 25.27 | 25.56 | 24.98 | 25.25 | 63,777,296 | +0.06(+0.24%) |
Jul 17, 2009 | 24.86 | 25.40 | 24.70 | 25.18 | 90,437,728 | +0.52(+2.10%) |
Jul 16, 2009 | 24.24 | 24.86 | 24.04 | 24.67 | 104,628,184 | -0.09(-0.36%) |
Jul 15, 2009 | 23.97 | 25.10 | 23.90 | 24.75 | 122,863,664 | +1.07(+4.50%) |
Jul 14, 2009 | 23.57 | 23.96 | 23.25 | 23.69 | 77,394,904 | -0.01(-0.03%) |
Jul 13, 2009 | 22.65 | 23.70 | 22.63 | 23.70 | 103,152,904 | +1.62(+7.33%) |
Jul 10, 2009 | 22.74 | 22.99 | 21.99 | 22.08 | 74,757,640 | -0.87(-3.81%) |
Jul 09, 2009 | 22.45 | 23.04 | 22.44 | 22.95 | 60,990,040 | +0.53(+2.38%) |
Jul 08, 2009 | 22.48 | 22.86 | 21.70 | 22.42 | 105,147,392 | +0.02(+0.09%) |
Jul 07, 2009 | 22.28 | 22.80 | 21.94 | 22.40 | 83,046,808 | +0.14(+0.64%) |
Jul 06, 2009 | 21.87 | 22.26 | 21.57 | 22.26 | 88,838,272 | +0.23(+1.02%) |
Jul 02, 2009 | 22.77 | 23.05 | 22.03 | 22.03 | 56,176,760 | -1.02(-4.44%) |