Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 26.21 | 25.79 | 25.60 | 25.69 | 99,432,488 | -0.52(-1.97%) |
Aug 28, 2009 | 26.50 | 26.54 | 26.06 | 26.21 | 71,031,784 | -0.14(-0.52%) |
Aug 27, 2009 | 26.23 | 26.40 | 25.85 | 26.35 | 82,077,256 | -0.05(-0.19%) |
Aug 26, 2009 | 26.35 | 26.47 | 26.19 | 26.40 | 78,621,608 | -0.08(-0.30%) |
Aug 25, 2009 | 26.73 | 26.92 | 26.46 | 26.48 | 84,120,200 | -0.06(-0.22%) |
Aug 24, 2009 | 26.71 | 26.86 | 26.43 | 26.54 | 80,353,760 | +0.12(+0.44%) |
Aug 21, 2009 | 26.27 | 26.51 | 26.17 | 26.42 | 111,608,824 | +0.39(+1.51%) |
Aug 20, 2009 | 25.66 | 26.07 | 25.60 | 26.03 | 98,063,728 | +0.44(+1.73%) |
Aug 19, 2009 | 25.02 | 25.65 | 24.94 | 25.58 | 93,310,264 | +0.07(+0.26%) |
Aug 18, 2009 | 25.30 | 25.53 | 25.23 | 25.52 | 92,701,400 | +0.49(+1.95%) |
Aug 17, 2009 | 25.08 | 25.14 | 24.83 | 25.03 | 144,242,944 | -0.96(-3.70%) |
Aug 14, 2009 | 26.43 | 26.46 | 25.87 | 25.99 | 72,282,576 | -0.48(-1.81%) |
Aug 13, 2009 | 26.46 | 26.48 | 26.06 | 26.47 | 92,860,680 | +0.45(+1.73%) |
Aug 12, 2009 | 25.69 | 26.19 | 25.68 | 26.02 | 88,704,848 | +0.23(+0.90%) |
Aug 11, 2009 | 26.06 | 26.08 | 25.62 | 25.79 | 96,379,680 | -0.49(-1.88%) |
Aug 10, 2009 | 26.35 | 26.43 | 26.06 | 26.28 | 84,222,368 | -0.30(-1.12%) |
Aug 07, 2009 | 26.57 | 26.74 | 26.33 | 26.58 | 79,398,984 | +0.26(+1.00%) |
Aug 06, 2009 | 26.67 | 26.71 | 26.04 | 26.32 | 73,317,384 | -0.22(-0.82%) |
Aug 05, 2009 | 26.54 | 26.65 | 26.14 | 26.54 | 65,692,504 | -0.16(-0.60%) |
Aug 04, 2009 | 26.59 | 26.91 | 26.54 | 26.70 | 73,324,904 | -0.29(-1.08%) |
Aug 03, 2009 | 26.73 | 27.06 | 26.61 | 26.99 | 107,317,656 | +1.00(+3.83%) |
Jul 31, 2009 | 26.08 | 26.23 | 25.84 | 25.99 | 164,279,904 | +0.10(+0.39%) |
Jul 30, 2009 | 26.00 | 26.21 | 25.88 | 25.89 | 124,048,976 | +0.61(+2.39%) |
Jul 29, 2009 | 25.55 | 25.56 | 25.12 | 25.28 | 72,978,032 | -0.58(-2.25%) |
Jul 28, 2009 | 25.72 | 25.94 | 25.50 | 25.87 | 74,022,240 | +0.02(+0.08%) |
Jul 27, 2009 | 25.89 | 26.01 | 25.60 | 25.84 | 58,836,992 | +0.09(+0.34%) |
Jul 24, 2009 | 25.61 | 25.78 | 25.42 | 25.76 | 67,705,376 | -0.12(-0.48%) |
Jul 23, 2009 | 25.35 | 26.03 | 25.30 | 25.88 | 109,739,072 | +0.71(+2.83%) |
Jul 22, 2009 | 24.87 | 25.39 | 24.86 | 25.17 | 95,389,064 | -0.05(-0.22%) |
Jul 21, 2009 | 25.43 | 25.44 | 24.83 | 25.22 | 94,640,904 | -0.08(-0.30%) |
Jul 20, 2009 | 25.02 | 25.30 | 24.95 | 25.30 | 94,119,112 | +0.87(+3.57%) |
Jul 17, 2009 | 24.25 | 24.48 | 24.11 | 24.43 | 78,204,504 | +0.25(+1.02%) |
Jul 16, 2009 | 24.00 | 24.35 | 23.81 | 24.18 | 87,938,640 | +0.04(+0.18%) |
Jul 15, 2009 | 23.59 | 24.16 | 23.55 | 24.13 | 125,939,656 | +1.23(+5.37%) |
Jul 14, 2009 | 22.93 | 23.02 | 22.68 | 22.91 | 57,350,172 | +0.25(+1.09%) |
Jul 13, 2009 | 22.30 | 22.77 | 22.28 | 22.66 | 96,334,376 | +0.16(+0.71%) |
Jul 10, 2009 | 22.46 | 22.60 | 22.25 | 22.50 | 102,147,032 | -0.27(-1.19%) |
Jul 09, 2009 | 22.84 | 22.96 | 22.60 | 22.77 | 89,001,536 | +0.40(+1.79%) |
Jul 08, 2009 | 22.72 | 22.78 | 22.01 | 22.37 | 126,511,168 | -0.26(-1.16%) |
Jul 07, 2009 | 23.14 | 23.19 | 22.61 | 22.63 | 94,526,784 | -0.55(-2.35%) |
Jul 06, 2009 | 22.90 | 23.21 | 22.72 | 23.17 | 71,630,576 | -0.04(-0.19%) |
Jul 02, 2009 | 23.47 | 23.49 | 23.19 | 23.22 | 82,341,832 | -0.66(-2.77%) |
Jul 01, 2009 | 23.95 | 24.16 | 23.82 | 23.88 | 114,723,944 | +0.43(+1.83%) |
Jun 30, 2009 | 23.67 | 23.77 | 23.28 | 23.45 | 126,485,408 | -0.24(-1.01%) |
Jun 29, 2009 | 23.73 | 23.76 | 23.45 | 23.69 | 72,541,304 | +0.17(+0.74%) |
Jun 26, 2009 | 23.40 | 23.63 | 23.33 | 23.52 | 89,316,784 | +0.12(+0.53%) |
Jun 25, 2009 | 22.85 | 23.39 | 22.79 | 23.39 | 114,447,968 | +0.68(+2.98%) |
Jun 24, 2009 | 22.82 | 23.06 | 22.56 | 22.72 | 111,262,392 | +0.49(+2.19%) |
Jun 23, 2009 | 22.24 | 22.30 | 21.92 | 22.23 | 119,718,048 | -0.04(-0.16%) |
Jun 22, 2009 | 22.78 | 22.84 | 22.25 | 22.26 | 111,302,584 | -0.84(-3.62%) |
Jun 19, 2009 | 23.30 | 23.33 | 23.04 | 23.10 | 83,407,888 | +0.12(+0.51%) |
Jun 18, 2009 | 22.96 | 23.20 | 22.81 | 22.99 | 85,996,440 | -0.07(-0.28%) |
Jun 17, 2009 | 23.13 | 23.29 | 22.80 | 23.05 | 129,317,992 | -0.26(-1.12%) |
Jun 16, 2009 | 23.79 | 23.92 | 23.23 | 23.31 | 98,300,200 | -0.36(-1.51%) |
Jun 15, 2009 | 24.07 | 24.08 | 23.41 | 23.67 | 104,161,776 | -0.88(-3.59%) |
Jun 12, 2009 | 24.61 | 24.64 | 24.30 | 24.55 | 76,722,928 | -0.40(-1.60%) |
Jun 11, 2009 | 24.54 | 25.18 | 24.51 | 24.95 | 94,598,920 | +0.53(+2.15%) |
Jun 10, 2009 | 24.67 | 24.70 | 24.08 | 24.42 | 82,524,616 | +0.30(+1.26%) |
Jun 09, 2009 | 24.23 | 24.27 | 23.79 | 24.12 | 85,450,168 | +0.04(+0.18%) |
Jun 08, 2009 | 23.89 | 24.28 | 23.72 | 24.08 | 87,994,336 | -0.38(-1.55%) |
Jun 05, 2009 | 24.86 | 24.86 | 24.11 | 24.45 | 98,531,528 | +0.05(+0.21%) |
Jun 04, 2009 | 24.14 | 24.48 | 22.40 | 24.40 | 98,358,080 | +0.44(+1.85%) |
Jun 03, 2009 | 24.91 | 24.56 | 23.64 | 23.96 | 149,471,472 | -0.88(-3.54%) |
Jun 02, 2009 | 24.91 | 25.07 | 24.72 | 24.84 | 138,298,576 | -0.36(-1.44%) |