Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 24.56 | 24.75 | 23.41 | 23.48 | 63,962,312 | -1.26(-5.10%) |
Aug 31, 2009 | 24.62 | 24.86 | 24.45 | 24.74 | 28,826,294 | -0.31(-1.24%) |
Aug 28, 2009 | 25.13 | 25.18 | 24.64 | 25.05 | 26,567,414 | +0.16(+0.66%) |
Aug 27, 2009 | 24.69 | 24.93 | 24.16 | 24.88 | 30,356,272 | +0.20(+0.79%) |
Aug 26, 2009 | 24.52 | 24.69 | 24.30 | 24.69 | 22,540,808 | +0.11(+0.45%) |
Aug 25, 2009 | 24.53 | 24.79 | 24.33 | 24.58 | 30,920,392 | +0.27(+1.10%) |
Aug 24, 2009 | 24.74 | 24.80 | 24.24 | 24.31 | 31,301,370 | -0.14(-0.57%) |
Aug 21, 2009 | 24.21 | 24.94 | 24.07 | 24.45 | 42,788,560 | +0.53(+2.22%) |
Aug 20, 2009 | 23.01 | 23.94 | 22.98 | 23.92 | 42,918,780 | +0.93(+4.06%) |
Aug 19, 2009 | 22.76 | 23.12 | 22.63 | 22.99 | 37,020,780 | -0.17(-0.74%) |
Aug 18, 2009 | 22.97 | 23.40 | 22.83 | 23.16 | 36,959,144 | +0.01(+0.03%) |
Aug 17, 2009 | 23.18 | 23.29 | 22.75 | 23.15 | 56,553,716 | -0.93(-3.87%) |
Aug 14, 2009 | 24.15 | 24.21 | 23.56 | 24.09 | 34,206,356 | -0.22(-0.90%) |
Aug 13, 2009 | 24.43 | 24.55 | 23.99 | 24.30 | 36,728,000 | +0.12(+0.48%) |
Aug 12, 2009 | 24.00 | 24.65 | 24.00 | 24.19 | 43,913,664 | +0.16(+0.66%) |
Aug 11, 2009 | 24.52 | 24.63 | 23.79 | 24.03 | 45,271,684 | -0.73(-2.95%) |
Aug 10, 2009 | 25.24 | 25.27 | 24.51 | 24.76 | 38,346,072 | -0.50(-1.98%) |
Aug 07, 2009 | 24.69 | 25.76 | 24.24 | 25.26 | 56,853,384 | +1.12(+4.65%) |
Aug 06, 2009 | 24.62 | 25.19 | 24.09 | 24.14 | 75,697,992 | -0.15(-0.63%) |
Aug 05, 2009 | 23.40 | 24.38 | 23.20 | 24.29 | 57,337,624 | +1.07(+4.59%) |
Aug 04, 2009 | 22.15 | 23.55 | 21.99 | 23.23 | 65,575,648 | +0.96(+4.33%) |
Aug 03, 2009 | 22.28 | 22.32 | 21.90 | 22.26 | 28,597,250 | +0.41(+1.86%) |
Jul 31, 2009 | 21.77 | 22.02 | 21.61 | 21.85 | 30,906,112 | +0.02(+0.11%) |
Jul 30, 2009 | 21.43 | 22.14 | 21.40 | 21.83 | 50,907,100 | +0.73(+3.47%) |
Jul 29, 2009 | 21.20 | 21.37 | 20.89 | 21.10 | 26,904,922 | -0.30(-1.42%) |
Jul 28, 2009 | 21.29 | 21.47 | 21.08 | 21.40 | 28,304,858 | +0.04(+0.20%) |
Jul 27, 2009 | 21.14 | 21.53 | 21.00 | 21.36 | 27,939,312 | +0.27(+1.27%) |
Jul 24, 2009 | 20.84 | 21.18 | 20.60 | 21.09 | 26,803,680 | +0.18(+0.87%) |
Jul 23, 2009 | 20.25 | 21.22 | 20.14 | 20.91 | 52,226,096 | +0.70(+3.47%) |
Jul 22, 2009 | 19.88 | 20.50 | 19.85 | 20.21 | 34,831,636 | +0.02(+0.09%) |
Jul 21, 2009 | 20.39 | 20.42 | 19.76 | 20.19 | 31,020,076 | -0.04(-0.21%) |
Jul 20, 2009 | 19.79 | 20.32 | 19.78 | 20.23 | 56,901,752 | +0.63(+3.23%) |
Jul 17, 2009 | 19.94 | 19.96 | 19.45 | 19.60 | 35,636,452 | -0.47(-2.34%) |
Jul 16, 2009 | 19.63 | 20.21 | 19.43 | 20.07 | 35,450,536 | +0.26(+1.29%) |
Jul 15, 2009 | 19.48 | 20.07 | 19.33 | 19.81 | 48,847,524 | +0.66(+3.44%) |
Jul 14, 2009 | 18.94 | 19.28 | 18.64 | 19.15 | 37,665,928 | +0.22(+1.16%) |
Jul 13, 2009 | 18.39 | 19.04 | 18.39 | 18.93 | 48,746,676 | +0.72(+3.95%) |
Jul 10, 2009 | 18.06 | 18.34 | 17.76 | 18.21 | 34,818,624 | -0.03(-0.17%) |
Jul 09, 2009 | 18.69 | 18.80 | 18.21 | 18.25 | 29,895,426 | -0.30(-1.61%) |
Jul 08, 2009 | 18.79 | 18.90 | 18.04 | 18.54 | 49,287,000 | -0.18(-0.98%) |
Jul 07, 2009 | 19.42 | 19.45 | 18.65 | 18.73 | 44,340,452 | -0.72(-3.70%) |
Jul 06, 2009 | 18.86 | 19.53 | 18.71 | 19.45 | 37,516,044 | +0.40(+2.08%) |
Jul 02, 2009 | 19.70 | 19.70 | 19.01 | 19.05 | 40,563,956 | -0.91(-4.55%) |