Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.87 | 25.93 | 25.10 | 25.43 | 37,483,252 | +0.11(+0.42%) |
Sep 29, 2009 | 25.57 | 26.11 | 25.27 | 25.32 | 35,110,152 | -0.27(-1.07%) |
Sep 28, 2009 | 24.97 | 25.65 | 24.63 | 25.59 | 32,351,252 | +0.88(+3.55%) |
Sep 25, 2009 | 25.06 | 25.43 | 24.66 | 24.72 | 42,142,360 | -0.52(-2.07%) |
Sep 24, 2009 | 26.39 | 26.50 | 25.04 | 25.24 | 48,774,652 | -1.11(-4.21%) |
Sep 23, 2009 | 27.17 | 27.21 | 26.32 | 26.35 | 41,484,804 | -0.76(-2.82%) |
Sep 22, 2009 | 26.49 | 27.21 | 26.48 | 27.11 | 33,846,364 | +1.14(+4.38%) |
Sep 21, 2009 | 25.50 | 26.23 | 25.08 | 25.97 | 31,380,748 | -0.02(-0.09%) |
Sep 18, 2009 | 26.49 | 26.61 | 25.72 | 25.99 | 37,363,464 | -0.49(-1.86%) |
Sep 17, 2009 | 26.53 | 27.04 | 26.11 | 26.49 | 36,263,516 | -0.25(-0.94%) |
Sep 16, 2009 | 26.98 | 27.04 | 26.59 | 26.74 | 36,610,372 | +0.31(+1.16%) |
Sep 15, 2009 | 26.22 | 26.57 | 25.99 | 26.43 | 34,958,296 | +0.26(+0.99%) |
Sep 14, 2009 | 25.56 | 26.22 | 25.30 | 26.17 | 32,438,142 | +0.09(+0.36%) |
Sep 11, 2009 | 25.94 | 26.48 | 25.63 | 26.08 | 43,529,816 | +0.41(+1.60%) |
Sep 10, 2009 | 24.79 | 25.68 | 24.52 | 25.67 | 35,294,864 | +0.59(+2.33%) |
Sep 09, 2009 | 25.27 | 25.34 | 24.69 | 25.08 | 33,864,604 | -0.12(-0.47%) |
Sep 08, 2009 | 25.39 | 25.53 | 25.07 | 25.20 | 35,781,016 | +0.74(+3.03%) |
Sep 04, 2009 | 23.95 | 24.50 | 23.52 | 24.46 | 29,046,786 | +0.56(+2.36%) |
Sep 03, 2009 | 23.61 | 23.90 | 23.20 | 23.90 | 37,322,048 | +0.99(+4.34%) |
Sep 02, 2009 | 22.34 | 23.07 | 22.14 | 22.90 | 37,741,168 | +0.44(+1.96%) |
Sep 01, 2009 | 23.41 | 23.76 | 22.35 | 22.46 | 50,471,204 | -0.88(-3.76%) |
Aug 31, 2009 | 23.53 | 23.66 | 23.22 | 23.34 | 37,147,476 | -0.93(-3.82%) |
Aug 28, 2009 | 24.42 | 24.71 | 23.96 | 24.27 | 34,335,804 | +0.45(+1.90%) |
Aug 27, 2009 | 23.40 | 23.83 | 22.79 | 23.82 | 38,912,192 | +0.42(+1.79%) |
Aug 26, 2009 | 23.68 | 23.82 | 23.31 | 23.40 | 48,049,368 | -0.36(-1.53%) |
Aug 25, 2009 | 24.31 | 24.53 | 23.56 | 23.76 | 42,380,444 | -0.49(-2.03%) |
Aug 24, 2009 | 24.69 | 25.00 | 24.13 | 24.25 | 39,531,020 | +0.14(+0.58%) |
Aug 21, 2009 | 23.63 | 24.22 | 23.33 | 24.11 | 43,212,880 | +1.05(+4.55%) |
Aug 20, 2009 | 23.46 | 23.70 | 23.01 | 23.06 | 40,889,460 | +0.05(+0.23%) |
Aug 19, 2009 | 21.87 | 23.17 | 21.68 | 23.01 | 53,418,888 | +0.60(+2.68%) |
Aug 18, 2009 | 22.19 | 22.50 | 21.98 | 22.41 | 35,553,740 | +0.35(+1.58%) |
Aug 17, 2009 | 22.46 | 22.46 | 21.70 | 22.06 | 43,948,056 | -1.53(-6.47%) |
Aug 14, 2009 | 24.30 | 24.41 | 23.20 | 23.59 | 38,757,200 | -0.90(-3.66%) |
Aug 13, 2009 | 23.89 | 24.49 | 23.48 | 24.49 | 47,776,964 | +1.15(+4.91%) |
Aug 12, 2009 | 22.69 | 23.57 | 22.63 | 23.34 | 36,465,916 | +0.41(+1.78%) |
Aug 11, 2009 | 23.04 | 23.14 | 22.61 | 22.93 | 35,141,524 | -0.19(-0.80%) |
Aug 10, 2009 | 23.38 | 23.41 | 22.81 | 23.12 | 31,903,172 | -0.38(-1.62%) |
Aug 07, 2009 | 24.10 | 24.20 | 23.26 | 23.50 | 41,605,688 | -0.21(-0.91%) |
Aug 06, 2009 | 24.18 | 24.53 | 23.37 | 23.72 | 50,513,916 | -0.17(-0.73%) |
Aug 05, 2009 | 23.66 | 24.09 | 23.17 | 23.89 | 47,796,940 | +0.61(+2.61%) |
Aug 04, 2009 | 23.97 | 24.05 | 23.21 | 23.28 | 46,461,516 | -0.89(-3.67%) |
Aug 03, 2009 | 23.22 | 24.26 | 23.19 | 24.17 | 62,830,088 | +1.82(+8.14%) |
Jul 31, 2009 | 21.56 | 22.61 | 21.36 | 22.35 | 47,935,812 | +0.70(+3.24%) |
Jul 30, 2009 | 21.16 | 21.88 | 21.14 | 21.65 | 50,157,912 | +1.07(+5.22%) |
Jul 29, 2009 | 21.04 | 21.10 | 20.18 | 20.57 | 55,336,024 | -1.13(-5.22%) |
Jul 28, 2009 | 21.81 | 21.97 | 21.25 | 21.71 | 42,660,608 | -0.44(-1.98%) |
Jul 27, 2009 | 22.25 | 22.47 | 21.85 | 22.14 | 36,663,040 | -0.03(-0.12%) |
Jul 24, 2009 | 21.97 | 22.51 | 21.62 | 22.17 | 40,120,912 | +0.03(+0.12%) |
Jul 23, 2009 | 21.59 | 22.42 | 21.55 | 22.14 | 54,714,988 | +0.36(+1.65%) |
Jul 22, 2009 | 20.98 | 21.95 | 20.90 | 21.78 | 55,076,612 | +0.23(+1.05%) |
Jul 21, 2009 | 21.72 | 21.98 | 20.75 | 21.56 | 73,494,872 | +0.43(+2.05%) |
Jul 20, 2009 | 21.18 | 21.44 | 20.57 | 21.12 | 117,408,496 | +0.56(+2.70%) |
Jul 17, 2009 | 19.96 | 20.85 | 19.76 | 20.57 | 117,584,424 | +0.62(+3.12%) |
Jul 16, 2009 | 18.95 | 20.01 | 18.82 | 19.95 | 111,269,384 | +1.08(+5.72%) |
Jul 15, 2009 | 18.64 | 19.00 | 18.46 | 18.87 | 139,994,688 | +1.01(+5.67%) |
Jul 14, 2009 | 18.26 | 18.57 | 17.70 | 17.86 | 96,025,192 | +0.10(+0.56%) |
Jul 13, 2009 | 17.25 | 17.78 | 16.51 | 17.76 | 93,044,680 | +0.47(+2.72%) |
Jul 10, 2009 | 17.06 | 17.48 | 16.90 | 17.29 | 39,703,760 | -0.02(-0.11%) |
Jul 09, 2009 | 17.36 | 17.61 | 16.99 | 17.30 | 57,245,228 | +0.59(+3.53%) |
Jul 08, 2009 | 16.96 | 17.33 | 16.01 | 16.71 | 79,817,928 | +0.04(+0.22%) |
Jul 07, 2009 | 17.25 | 17.34 | 16.67 | 16.68 | 64,953,932 | -0.35(-2.05%) |
Jul 06, 2009 | 17.76 | 17.86 | 16.73 | 17.03 | 72,758,712 | -1.40(-7.60%) |
Jul 02, 2009 | 18.28 | 18.60 | 17.94 | 18.43 | 34,061,748 | -0.31(-1.68%) |