Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.20 | 25.34 | 24.29 | 24.88 | 70,099,936 | -0.48(-1.91%) |
Oct 29, 2009 | 24.68 | 25.46 | 24.62 | 25.36 | 47,494,584 | +1.05(+4.31%) |
Oct 28, 2009 | 25.21 | 25.58 | 24.27 | 24.31 | 58,470,680 | -1.06(-4.18%) |
Oct 27, 2009 | 25.78 | 25.93 | 25.28 | 25.37 | 43,294,136 | -0.39(-1.52%) |
Oct 26, 2009 | 25.88 | 26.50 | 25.71 | 25.77 | 44,554,216 | -0.16(-0.62%) |
Oct 23, 2009 | 26.01 | 26.08 | 25.75 | 25.92 | 33,936,436 | -0.29(-1.10%) |
Oct 22, 2009 | 25.58 | 26.26 | 25.22 | 26.21 | 38,106,940 | +0.58(+2.25%) |
Oct 21, 2009 | 25.70 | 26.29 | 25.53 | 25.64 | 57,284,584 | -0.20(-0.78%) |
Oct 20, 2009 | 25.75 | 25.93 | 25.74 | 25.84 | 28,881,012 | -0.49(-1.86%) |
Oct 19, 2009 | 25.88 | 26.38 | 25.78 | 26.33 | 32,434,978 | +0.60(+2.31%) |
Oct 16, 2009 | 26.02 | 26.15 | 25.66 | 25.73 | 29,199,584 | -0.72(-2.71%) |
Oct 15, 2009 | 26.44 | 26.53 | 26.27 | 26.45 | 24,524,672 | -0.20(-0.76%) |
Oct 14, 2009 | 26.21 | 26.75 | 26.04 | 26.65 | 34,382,380 | +0.94(+3.67%) |
Oct 13, 2009 | 25.96 | 26.05 | 25.52 | 25.71 | 26,275,400 | -0.39(-1.50%) |
Oct 12, 2009 | 26.14 | 26.43 | 25.98 | 26.10 | 18,445,044 | -0.04(-0.16%) |
Oct 09, 2009 | 25.81 | 26.16 | 25.59 | 26.15 | 24,228,634 | +0.25(+0.97%) |
Oct 08, 2009 | 25.80 | 26.14 | 25.61 | 25.89 | 30,265,904 | +0.48(+1.88%) |
Oct 07, 2009 | 25.40 | 25.64 | 25.10 | 25.42 | 33,667,680 | -0.08(-0.31%) |
Oct 06, 2009 | 25.80 | 26.10 | 25.13 | 25.50 | 49,116,400 | +0.01(+0.02%) |
Oct 05, 2009 | 25.02 | 25.59 | 24.92 | 25.49 | 36,647,024 | +0.67(+2.69%) |
Oct 02, 2009 | 24.50 | 25.54 | 24.46 | 24.82 | 60,014,168 | -0.25(-0.98%) |
Oct 01, 2009 | 26.09 | 26.16 | 25.02 | 25.07 | 49,272,980 | -1.11(-4.24%) |
Sep 30, 2009 | 26.56 | 26.65 | 25.81 | 26.18 | 45,368,792 | -0.18(-0.70%) |
Sep 29, 2009 | 26.91 | 27.08 | 26.29 | 26.36 | 36,381,200 | -0.01(-0.05%) |
Sep 28, 2009 | 26.01 | 26.87 | 25.92 | 26.37 | 31,257,352 | +0.57(+2.21%) |
Sep 25, 2009 | 25.61 | 26.08 | 25.35 | 25.80 | 38,639,604 | -0.02(-0.07%) |
Sep 24, 2009 | 26.83 | 26.99 | 25.61 | 25.82 | 58,257,936 | -0.88(-3.31%) |
Sep 23, 2009 | 27.76 | 27.77 | 26.65 | 26.70 | 45,246,380 | -0.93(-3.35%) |
Sep 22, 2009 | 27.10 | 27.72 | 27.04 | 27.63 | 43,451,424 | +0.59(+2.18%) |
Sep 21, 2009 | 27.05 | 27.32 | 26.83 | 27.04 | 30,883,886 | -0.44(-1.58%) |
Sep 18, 2009 | 27.56 | 27.82 | 27.00 | 27.48 | 36,316,496 | -0.44(-1.56%) |
Sep 17, 2009 | 27.64 | 28.50 | 27.05 | 27.91 | 55,607,164 | +0.94(+3.48%) |
Sep 16, 2009 | 26.81 | 27.66 | 26.72 | 26.98 | 63,601,560 | +0.39(+1.48%) |
Sep 15, 2009 | 26.26 | 26.94 | 25.81 | 26.58 | 53,263,104 | +0.46(+1.76%) |
Sep 14, 2009 | 25.05 | 26.14 | 25.02 | 26.12 | 33,613,668 | +0.73(+2.88%) |
Sep 11, 2009 | 25.56 | 25.69 | 25.08 | 25.39 | 29,144,728 | -0.08(-0.31%) |
Sep 10, 2009 | 25.09 | 25.48 | 24.71 | 25.47 | 31,144,098 | +0.36(+1.42%) |
Sep 09, 2009 | 24.61 | 25.18 | 24.42 | 25.12 | 33,043,400 | +0.50(+2.02%) |
Sep 08, 2009 | 24.23 | 24.64 | 24.04 | 24.62 | 37,378,924 | +0.77(+3.21%) |
Sep 04, 2009 | 23.57 | 23.87 | 23.18 | 23.85 | 23,960,516 | +0.28(+1.20%) |
Sep 03, 2009 | 23.40 | 23.62 | 22.98 | 23.57 | 26,495,924 | +0.41(+1.77%) |
Sep 02, 2009 | 23.40 | 23.59 | 23.14 | 23.16 | 34,333,040 | -0.47(-1.97%) |
Sep 01, 2009 | 24.72 | 24.91 | 23.56 | 23.62 | 63,559,348 | -1.27(-5.10%) |
Aug 31, 2009 | 24.78 | 25.02 | 24.60 | 24.89 | 28,644,688 | -0.31(-1.24%) |
Aug 28, 2009 | 25.29 | 25.34 | 24.80 | 25.21 | 26,400,038 | +0.17(+0.66%) |
Aug 27, 2009 | 24.85 | 25.09 | 24.32 | 25.04 | 30,165,028 | +0.20(+0.79%) |
Aug 26, 2009 | 24.68 | 24.85 | 24.45 | 24.85 | 22,398,800 | +0.11(+0.45%) |
Aug 25, 2009 | 24.69 | 24.95 | 24.48 | 24.73 | 30,725,594 | +0.27(+1.10%) |
Aug 24, 2009 | 24.89 | 24.96 | 24.40 | 24.46 | 31,104,170 | -0.14(-0.57%) |
Aug 21, 2009 | 24.37 | 25.10 | 24.22 | 24.61 | 42,518,992 | +0.53(+2.22%) |
Aug 20, 2009 | 23.15 | 24.09 | 23.13 | 24.07 | 42,648,388 | +0.94(+4.06%) |
Aug 19, 2009 | 22.91 | 23.26 | 22.78 | 23.13 | 36,787,552 | -0.17(-0.74%) |
Aug 18, 2009 | 23.12 | 23.55 | 22.97 | 23.31 | 36,726,300 | +0.01(+0.03%) |
Aug 17, 2009 | 23.32 | 23.43 | 22.89 | 23.30 | 56,197,428 | -0.94(-3.87%) |
Aug 14, 2009 | 24.31 | 24.36 | 23.71 | 24.24 | 33,990,852 | -0.22(-0.90%) |
Aug 13, 2009 | 24.59 | 24.71 | 24.15 | 24.46 | 36,496,612 | +0.12(+0.48%) |
Aug 12, 2009 | 24.15 | 24.80 | 24.15 | 24.34 | 43,637,008 | +0.16(+0.66%) |
Aug 11, 2009 | 24.68 | 24.78 | 23.94 | 24.18 | 44,986,472 | -0.74(-2.95%) |
Aug 10, 2009 | 25.40 | 25.43 | 24.66 | 24.92 | 38,104,488 | -0.50(-1.98%) |
Aug 07, 2009 | 24.85 | 25.92 | 24.40 | 25.42 | 56,495,208 | +1.13(+4.65%) |
Aug 06, 2009 | 24.77 | 25.35 | 24.24 | 24.29 | 75,221,088 | -0.15(-0.63%) |
Aug 05, 2009 | 23.55 | 24.53 | 23.35 | 24.45 | 56,976,396 | +1.07(+4.59%) |
Aug 04, 2009 | 22.29 | 23.70 | 22.13 | 23.37 | 65,162,520 | +0.97(+4.33%) |