Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.04 | 30.05 | 28.52 | 28.55 | 86,102,904 | -1.76(-5.82%) |
Oct 29, 2009 | 29.54 | 30.35 | 29.23 | 30.31 | 52,504,128 | +1.14(+3.91%) |
Oct 28, 2009 | 29.89 | 29.95 | 29.05 | 29.17 | 66,798,044 | -0.83(-2.78%) |
Oct 27, 2009 | 30.07 | 30.53 | 29.85 | 30.01 | 55,704,480 | +0.05(+0.18%) |
Oct 26, 2009 | 30.84 | 30.90 | 29.77 | 29.95 | 61,552,316 | -0.96(-3.12%) |
Oct 23, 2009 | 31.16 | 31.20 | 30.73 | 30.92 | 40,436,296 | -0.33(-1.05%) |
Oct 22, 2009 | 30.70 | 31.35 | 30.64 | 31.24 | 47,385,092 | +0.72(+2.37%) |
Oct 21, 2009 | 31.46 | 31.73 | 30.52 | 30.52 | 48,252,700 | -0.94(-3.00%) |
Oct 20, 2009 | 31.59 | 31.67 | 31.29 | 31.46 | 44,789,184 | +0.03(+0.11%) |
Oct 19, 2009 | 31.73 | 31.74 | 31.07 | 31.43 | 44,489,428 | -0.05(-0.17%) |
Oct 16, 2009 | 31.92 | 32.04 | 31.44 | 31.48 | 54,802,108 | -0.75(-2.33%) |
Oct 15, 2009 | 31.69 | 32.34 | 31.69 | 32.24 | 52,810,468 | +0.00(+0.00%) |
Oct 14, 2009 | 31.21 | 32.45 | 31.87 | 32.24 | 102,910,256 | +1.03(+3.29%) |
Oct 13, 2009 | 31.20 | 31.46 | 30.44 | 31.21 | 66,754,988 | -0.29(-0.91%) |
Oct 12, 2009 | 31.24 | 31.73 | 31.00 | 31.50 | 35,414,372 | +0.16(+0.50%) |
Oct 09, 2009 | 31.07 | 31.40 | 30.81 | 31.34 | 38,087,728 | +0.38(+1.21%) |
Oct 08, 2009 | 31.47 | 31.74 | 30.79 | 30.96 | 53,556,668 | -0.27(-0.88%) |
Oct 07, 2009 | 30.49 | 31.32 | 30.39 | 31.24 | 52,878,332 | +0.54(+1.76%) |
Oct 06, 2009 | 30.32 | 30.76 | 30.12 | 30.70 | 61,000,512 | +0.76(+2.53%) |
Oct 05, 2009 | 29.04 | 30.03 | 28.95 | 29.94 | 50,372,528 | +1.33(+4.63%) |
Oct 02, 2009 | 27.90 | 28.98 | 27.70 | 28.61 | 62,999,732 | +0.37(+1.31%) |
Oct 01, 2009 | 29.63 | 29.74 | 28.24 | 28.24 | 73,969,208 | -1.67(-5.59%) |
Sep 30, 2009 | 30.59 | 30.65 | 29.65 | 29.92 | 59,899,740 | -0.72(-2.36%) |
Sep 29, 2009 | 30.65 | 30.86 | 30.33 | 30.64 | 35,048,216 | +0.48(+1.61%) |
Sep 28, 2009 | 30.02 | 30.61 | 29.83 | 30.16 | 35,445,984 | +0.36(+1.19%) |
Sep 25, 2009 | 30.14 | 30.23 | 29.59 | 29.80 | 45,497,404 | -0.49(-1.62%) |
Sep 24, 2009 | 30.87 | 31.27 | 30.22 | 30.29 | 61,831,068 | -0.47(-1.53%) |
Sep 23, 2009 | 31.68 | 31.75 | 30.71 | 30.76 | 50,447,148 | -0.68(-2.15%) |
Sep 22, 2009 | 30.59 | 31.74 | 30.37 | 31.44 | 60,272,100 | +1.02(+3.37%) |
Sep 21, 2009 | 30.41 | 30.59 | 30.19 | 30.41 | 35,172,692 | -0.27(-0.89%) |
Sep 18, 2009 | 30.89 | 30.95 | 30.52 | 30.69 | 57,855,936 | -0.01(-0.02%) |
Sep 17, 2009 | 30.24 | 30.80 | 30.18 | 30.69 | 52,290,592 | +0.89(+2.98%) |
Sep 16, 2009 | 29.60 | 30.50 | 29.50 | 29.81 | 56,597,084 | +0.32(+1.09%) |
Sep 15, 2009 | 29.77 | 30.17 | 29.05 | 29.49 | 73,216,704 | -0.38(-1.28%) |
Sep 14, 2009 | 28.73 | 29.94 | 28.68 | 29.87 | 42,397,480 | +0.85(+2.94%) |
Sep 11, 2009 | 29.45 | 29.62 | 29.00 | 29.01 | 39,982,684 | -0.36(-1.21%) |
Sep 10, 2009 | 29.17 | 29.46 | 28.81 | 29.37 | 36,783,268 | +0.11(+0.37%) |
Sep 09, 2009 | 29.08 | 29.40 | 28.94 | 29.26 | 42,524,192 | +0.22(+0.75%) |
Sep 08, 2009 | 29.21 | 29.38 | 28.57 | 29.04 | 41,144,092 | +0.14(+0.47%) |
Sep 04, 2009 | 28.90 | 29.01 | 28.53 | 28.91 | 32,049,166 | +0.16(+0.55%) |
Sep 03, 2009 | 28.15 | 28.84 | 28.07 | 28.75 | 51,295,344 | +0.85(+3.06%) |
Sep 02, 2009 | 28.34 | 28.75 | 27.82 | 27.90 | 52,533,860 | -0.56(-1.97%) |
Sep 01, 2009 | 29.41 | 29.92 | 28.37 | 28.46 | 75,378,688 | -1.22(-4.10%) |
Aug 31, 2009 | 28.97 | 29.77 | 28.71 | 29.67 | 46,856,224 | +0.37(+1.26%) |
Aug 28, 2009 | 29.91 | 29.94 | 29.02 | 29.30 | 39,942,856 | -0.36(-1.22%) |
Aug 27, 2009 | 29.39 | 29.79 | 29.04 | 29.66 | 42,435,208 | +0.10(+0.35%) |
Aug 26, 2009 | 29.62 | 29.89 | 29.30 | 29.56 | 46,720,564 | -0.19(-0.64%) |
Aug 25, 2009 | 29.62 | 30.13 | 29.56 | 29.75 | 50,961,064 | +0.39(+1.33%) |
Aug 24, 2009 | 29.94 | 30.20 | 29.32 | 29.36 | 58,960,800 | -0.44(-1.49%) |
Aug 21, 2009 | 29.26 | 29.91 | 29.04 | 29.81 | 62,784,992 | +0.85(+2.92%) |
Aug 20, 2009 | 28.35 | 29.10 | 28.32 | 28.96 | 43,407,092 | +0.69(+2.44%) |
Aug 19, 2009 | 28.09 | 28.61 | 27.99 | 28.27 | 43,038,664 | -0.20(-0.70%) |
Aug 18, 2009 | 28.06 | 28.59 | 28.03 | 28.47 | 42,541,072 | +0.44(+1.56%) |
Aug 17, 2009 | 28.13 | 28.39 | 27.79 | 28.03 | 57,339,484 | -0.95(-3.27%) |
Aug 14, 2009 | 29.10 | 29.25 | 28.54 | 28.98 | 56,277,772 | -0.31(-1.05%) |
Aug 13, 2009 | 29.17 | 29.36 | 28.54 | 29.29 | 59,138,820 | +0.47(+1.63%) |
Aug 12, 2009 | 28.12 | 28.98 | 28.01 | 28.82 | 63,077,552 | +0.66(+2.35%) |
Aug 11, 2009 | 28.86 | 29.02 | 27.95 | 28.15 | 74,193,320 | -0.99(-3.40%) |
Aug 10, 2009 | 28.69 | 29.51 | 28.68 | 29.14 | 63,980,208 | +0.23(+0.78%) |
Aug 07, 2009 | 28.18 | 29.45 | 28.11 | 28.92 | 96,246,936 | +1.10(+3.95%) |
Aug 06, 2009 | 28.86 | 28.99 | 27.46 | 27.82 | 79,353,760 | -0.70(-2.47%) |
Aug 05, 2009 | 27.54 | 28.81 | 27.49 | 28.52 | 92,733,384 | +1.26(+4.63%) |
Aug 04, 2009 | 26.81 | 27.65 | 26.74 | 27.26 | 63,461,576 | +0.22(+0.81%) |