Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.40 | 28.42 | 25.97 | 26.44 | 19,199,256 | -2.07(-7.26%) |
Oct 29, 2009 | 29.04 | 29.21 | 28.06 | 28.51 | 20,763,964 | +0.72(+2.60%) |
Oct 28, 2009 | 26.25 | 28.85 | 26.06 | 27.79 | 43,506,016 | +1.04(+3.88%) |
Oct 27, 2009 | 28.06 | 28.51 | 26.74 | 26.75 | 29,262,360 | -1.76(-6.18%) |
Oct 26, 2009 | 30.90 | 31.13 | 27.94 | 28.51 | 31,568,606 | -2.08(-6.81%) |
Oct 23, 2009 | 31.19 | 31.29 | 30.40 | 30.60 | 23,433,540 | -2.04(-6.24%) |
Oct 22, 2009 | 30.80 | 33.00 | 29.70 | 32.63 | 37,082,848 | +1.93(+6.30%) |
Oct 21, 2009 | 31.31 | 32.37 | 30.57 | 30.70 | 22,732,352 | -1.10(-3.46%) |
Oct 20, 2009 | 32.09 | 32.19 | 31.32 | 31.80 | 27,717,102 | -0.58(-1.80%) |
Oct 19, 2009 | 34.28 | 34.37 | 31.96 | 32.38 | 33,528,960 | -1.60(-4.70%) |
Oct 16, 2009 | 34.68 | 35.08 | 33.51 | 33.98 | 29,329,208 | -1.11(-3.16%) |
Oct 15, 2009 | 35.14 | 36.61 | 34.68 | 35.09 | 41,328,616 | +0.16(+0.45%) |
Oct 14, 2009 | 35.51 | 35.71 | 34.41 | 34.93 | 23,896,244 | -0.09(-0.27%) |
Oct 13, 2009 | 35.07 | 35.92 | 34.45 | 35.03 | 27,587,692 | +0.10(+0.29%) |
Oct 12, 2009 | 34.96 | 35.51 | 34.14 | 34.92 | 21,993,236 | +0.14(+0.41%) |
Oct 09, 2009 | 34.51 | 35.20 | 34.11 | 34.78 | 23,032,416 | +0.37(+1.07%) |
Oct 08, 2009 | 36.62 | 37.30 | 34.14 | 34.41 | 47,514,148 | -1.69(-4.68%) |
Oct 07, 2009 | 34.96 | 36.84 | 34.45 | 36.10 | 36,894,608 | +0.84(+2.39%) |
Oct 06, 2009 | 34.63 | 36.58 | 33.87 | 35.26 | 57,190,180 | +1.64(+4.87%) |
Oct 05, 2009 | 34.59 | 34.61 | 32.69 | 33.63 | 38,432,380 | -0.26(-0.77%) |
Oct 02, 2009 | 30.72 | 34.08 | 28.99 | 33.89 | 59,826,852 | +1.71(+5.33%) |
Oct 01, 2009 | 34.27 | 34.36 | 31.58 | 32.17 | 34,084,320 | -2.52(-7.28%) |
Sep 30, 2009 | 36.01 | 36.24 | 33.96 | 34.70 | 36,638,064 | -0.87(-2.45%) |
Sep 29, 2009 | 36.73 | 37.35 | 35.41 | 35.57 | 37,967,436 | -0.98(-2.67%) |
Sep 28, 2009 | 35.67 | 37.02 | 34.96 | 36.54 | 41,342,252 | +1.46(+4.17%) |
Sep 25, 2009 | 35.32 | 36.13 | 33.75 | 35.08 | 42,011,876 | -0.31(-0.89%) |
Sep 24, 2009 | 37.72 | 38.63 | 34.69 | 35.40 | 65,529,776 | -1.34(-3.66%) |
Sep 23, 2009 | 37.10 | 38.98 | 36.21 | 36.74 | 85,948,544 | +0.72(+1.99%) |
Sep 22, 2009 | 41.27 | 42.79 | 35.83 | 36.02 | 156,606,592 | -2.05(-5.37%) |
Sep 21, 2009 | 30.94 | 39.28 | 30.86 | 38.07 | 145,588,368 | +6.68(+21.27%) |
Sep 18, 2009 | 31.66 | 32.09 | 30.77 | 31.39 | 26,966,998 | +0.38(+1.22%) |
Sep 17, 2009 | 31.64 | 32.21 | 30.68 | 31.01 | 30,756,634 | -0.45(-1.42%) |
Sep 16, 2009 | 31.84 | 32.48 | 31.14 | 31.46 | 44,876,512 | +0.94(+3.09%) |
Sep 15, 2009 | 33.21 | 33.86 | 29.95 | 30.52 | 66,803,120 | -1.82(-5.62%) |
Sep 14, 2009 | 28.73 | 32.49 | 28.55 | 32.34 | 70,695,984 | +2.80(+9.48%) |
Sep 11, 2009 | 29.32 | 30.42 | 28.81 | 29.54 | 48,586,496 | -0.24(-0.79%) |
Sep 10, 2009 | 30.24 | 32.05 | 28.95 | 29.77 | 59,244,376 | -0.82(-2.67%) |
Sep 09, 2009 | 28.39 | 31.35 | 27.96 | 30.59 | 70,243,616 | +2.39(+8.48%) |
Sep 08, 2009 | 30.45 | 30.68 | 28.06 | 28.20 | 51,782,496 | -3.30(-10.49%) |
Sep 04, 2009 | 34.04 | 34.40 | 31.03 | 31.50 | 64,149,760 | -1.34(-4.07%) |
Sep 03, 2009 | 32.71 | 33.04 | 31.07 | 32.84 | 71,970,256 | +2.99(+10.01%) |
Sep 02, 2009 | 26.94 | 31.40 | 25.69 | 29.85 | 126,271,016 | +1.51(+5.33%) |
Sep 01, 2009 | 32.28 | 33.94 | 28.04 | 28.34 | 110,583,552 | -7.32(-20.52%) |
Aug 31, 2009 | 35.45 | 37.50 | 33.67 | 35.66 | 88,326,080 | -3.85(-9.76%) |
Aug 28, 2009 | 37.63 | 43.97 | 35.83 | 39.51 | 166,208,832 | +1.42(+3.72%) |
Aug 27, 2009 | 31.74 | 39.36 | 30.87 | 38.09 | 188,969,424 | +8.45(+28.50%) |
Aug 26, 2009 | 26.85 | 29.93 | 26.18 | 29.65 | 33,987,844 | +2.93(+10.95%) |
Aug 25, 2009 | 27.27 | 27.33 | 26.44 | 26.72 | 22,481,734 | +0.09(+0.35%) |
Aug 24, 2009 | 27.53 | 27.88 | 26.46 | 26.63 | 39,375,852 | +0.79(+3.04%) |
Aug 21, 2009 | 27.07 | 27.53 | 25.59 | 25.84 | 62,800,900 | +0.43(+1.70%) |
Aug 20, 2009 | 21.55 | 27.53 | 21.31 | 25.41 | 168,009,168 | +4.45(+21.25%) |
Aug 19, 2009 | 18.91 | 21.63 | 18.80 | 20.95 | 40,532,236 | +1.64(+8.51%) |
Aug 18, 2009 | 18.89 | 19.42 | 18.74 | 19.31 | 13,491,050 | +1.07(+5.86%) |
Aug 17, 2009 | 18.02 | 18.88 | 17.70 | 18.24 | 14,966,003 | -0.93(-4.84%) |
Aug 14, 2009 | 19.54 | 19.54 | 18.50 | 19.17 | 18,231,574 | -0.51(-2.60%) |
Aug 13, 2009 | 20.28 | 20.45 | 19.55 | 19.68 | 14,358,127 | -0.24(-1.22%) |
Aug 12, 2009 | 19.77 | 20.82 | 19.72 | 19.92 | 23,074,726 | +0.32(+1.65%) |
Aug 11, 2009 | 22.06 | 22.18 | 19.13 | 19.60 | 49,351,884 | -2.97(-13.17%) |
Aug 10, 2009 | 22.39 | 23.51 | 21.95 | 22.57 | 62,279,884 | +1.23(+5.75%) |
Aug 07, 2009 | 21.53 | 22.80 | 18.88 | 21.35 | 128,577,360 | +3.63(+20.46%) |
Aug 06, 2009 | 21.14 | 23.12 | 16.75 | 17.72 | 166,369,840 | +0.42(+2.41%) |
Aug 05, 2009 | 10.73 | 18.10 | 10.62 | 17.30 | 171,295,680 | +6.67(+62.72%) |
Aug 04, 2009 | 10.63 | 10.75 | 10.32 | 10.63 | 10,009,787 | -0.06(-0.59%) |