Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.40 | 28.43 | 25.98 | 26.45 | 19,194,410 | -2.07(-7.26%) |
Oct 29, 2009 | 29.05 | 29.21 | 28.06 | 28.52 | 20,758,722 | +0.72(+2.60%) |
Oct 28, 2009 | 26.25 | 28.86 | 26.07 | 27.80 | 43,495,036 | +1.04(+3.88%) |
Oct 27, 2009 | 28.06 | 28.51 | 26.75 | 26.76 | 29,254,974 | -1.76(-6.18%) |
Oct 26, 2009 | 30.91 | 31.14 | 27.95 | 28.52 | 31,560,636 | -2.08(-6.81%) |
Oct 23, 2009 | 31.20 | 31.30 | 30.41 | 30.61 | 23,427,624 | -2.04(-6.24%) |
Oct 22, 2009 | 30.81 | 33.01 | 29.71 | 32.64 | 37,073,488 | +1.94(+6.30%) |
Oct 21, 2009 | 31.32 | 32.38 | 30.58 | 30.71 | 22,726,614 | -1.10(-3.46%) |
Oct 20, 2009 | 32.10 | 32.20 | 31.33 | 31.81 | 27,710,106 | -0.58(-1.80%) |
Oct 19, 2009 | 34.29 | 34.37 | 31.97 | 32.39 | 33,520,496 | -1.60(-4.70%) |
Oct 16, 2009 | 34.69 | 35.09 | 33.52 | 33.99 | 29,321,804 | -1.11(-3.16%) |
Oct 15, 2009 | 35.15 | 36.62 | 34.69 | 35.10 | 41,318,180 | +0.16(+0.45%) |
Oct 14, 2009 | 35.51 | 35.72 | 34.42 | 34.94 | 23,890,212 | -0.09(-0.27%) |
Oct 13, 2009 | 35.07 | 35.93 | 34.46 | 35.03 | 27,580,728 | +0.10(+0.29%) |
Oct 12, 2009 | 34.97 | 35.52 | 34.15 | 34.93 | 21,987,684 | +0.14(+0.41%) |
Oct 09, 2009 | 34.52 | 35.21 | 34.12 | 34.79 | 23,026,602 | +0.37(+1.07%) |
Oct 08, 2009 | 36.63 | 37.31 | 34.15 | 34.42 | 47,502,152 | -1.69(-4.68%) |
Oct 07, 2009 | 34.97 | 36.84 | 34.46 | 36.11 | 36,885,296 | +0.84(+2.39%) |
Oct 06, 2009 | 34.64 | 36.58 | 33.88 | 35.27 | 57,175,744 | +1.64(+4.87%) |
Oct 05, 2009 | 34.59 | 34.62 | 32.70 | 33.63 | 38,422,676 | -0.26(-0.77%) |
Oct 02, 2009 | 30.72 | 34.09 | 29.00 | 33.89 | 59,811,752 | +1.72(+5.33%) |
Oct 01, 2009 | 34.28 | 34.37 | 31.59 | 32.18 | 34,075,716 | -2.53(-7.28%) |
Sep 30, 2009 | 36.02 | 36.25 | 33.97 | 34.70 | 36,628,816 | -0.87(-2.45%) |
Sep 29, 2009 | 36.74 | 37.36 | 35.42 | 35.58 | 37,957,852 | -0.98(-2.67%) |
Sep 28, 2009 | 35.68 | 37.03 | 34.97 | 36.55 | 41,331,816 | +1.46(+4.17%) |
Sep 25, 2009 | 35.33 | 36.14 | 33.76 | 35.09 | 42,001,268 | -0.31(-0.89%) |
Sep 24, 2009 | 37.73 | 38.64 | 34.70 | 35.40 | 65,513,232 | -1.35(-3.66%) |
Sep 23, 2009 | 37.11 | 38.99 | 36.22 | 36.75 | 85,926,848 | +0.72(+1.99%) |
Sep 22, 2009 | 41.28 | 42.80 | 35.84 | 36.03 | 156,567,056 | -2.05(-5.37%) |
Sep 21, 2009 | 30.94 | 39.29 | 30.86 | 38.08 | 145,551,616 | +6.68(+21.27%) |
Sep 18, 2009 | 31.67 | 32.10 | 30.78 | 31.40 | 26,960,190 | +0.38(+1.22%) |
Sep 17, 2009 | 31.64 | 32.22 | 30.68 | 31.02 | 30,748,870 | -0.45(-1.43%) |
Sep 16, 2009 | 31.85 | 32.49 | 31.15 | 31.47 | 44,865,184 | +0.94(+3.09%) |
Sep 15, 2009 | 33.22 | 33.87 | 29.96 | 30.53 | 66,786,260 | -1.82(-5.62%) |
Sep 14, 2009 | 28.74 | 32.49 | 28.56 | 32.34 | 70,678,136 | +2.80(+9.48%) |
Sep 11, 2009 | 29.32 | 30.43 | 28.82 | 29.54 | 48,574,228 | -0.24(-0.79%) |
Sep 10, 2009 | 30.25 | 32.06 | 28.95 | 29.78 | 59,229,420 | -0.82(-2.67%) |
Sep 09, 2009 | 28.39 | 31.36 | 27.97 | 30.60 | 70,225,888 | +2.39(+8.48%) |
Sep 08, 2009 | 30.46 | 30.68 | 28.07 | 28.21 | 51,769,424 | -3.30(-10.49%) |
Sep 04, 2009 | 34.05 | 34.41 | 31.04 | 31.51 | 64,133,564 | -1.34(-4.07%) |
Sep 03, 2009 | 32.72 | 33.05 | 31.08 | 32.85 | 71,952,088 | +2.99(+10.01%) |
Sep 02, 2009 | 26.95 | 31.41 | 25.70 | 29.86 | 126,239,144 | +1.51(+5.33%) |
Sep 01, 2009 | 32.29 | 33.95 | 28.05 | 28.35 | 110,555,640 | -7.32(-20.52%) |
Aug 31, 2009 | 35.46 | 37.51 | 33.67 | 35.66 | 88,303,784 | -3.86(-9.76%) |
Aug 28, 2009 | 37.64 | 43.98 | 35.84 | 39.52 | 166,166,880 | +1.42(+3.72%) |
Aug 27, 2009 | 31.75 | 39.37 | 30.88 | 38.10 | 188,921,712 | +8.45(+28.50%) |
Aug 26, 2009 | 26.85 | 29.94 | 26.18 | 29.65 | 33,979,264 | +2.93(+10.95%) |
Aug 25, 2009 | 27.28 | 27.34 | 26.44 | 26.73 | 22,476,060 | +0.09(+0.35%) |
Aug 24, 2009 | 27.54 | 27.89 | 26.47 | 26.63 | 39,365,912 | +0.79(+3.04%) |
Aug 21, 2009 | 27.08 | 27.54 | 25.59 | 25.85 | 62,785,048 | +0.43(+1.70%) |
Aug 20, 2009 | 21.56 | 27.54 | 21.31 | 25.41 | 167,966,768 | +4.45(+21.25%) |
Aug 19, 2009 | 18.91 | 21.64 | 18.80 | 20.96 | 40,522,004 | +1.64(+8.51%) |
Aug 18, 2009 | 18.90 | 19.43 | 18.75 | 19.32 | 13,487,645 | +1.07(+5.86%) |
Aug 17, 2009 | 18.02 | 18.88 | 17.70 | 18.25 | 14,962,225 | -0.93(-4.84%) |
Aug 14, 2009 | 19.54 | 19.54 | 18.50 | 19.17 | 18,226,972 | -0.51(-2.60%) |
Aug 13, 2009 | 20.28 | 20.46 | 19.56 | 19.68 | 14,354,503 | -0.24(-1.22%) |
Aug 12, 2009 | 19.78 | 20.83 | 19.72 | 19.93 | 23,068,902 | +0.32(+1.65%) |
Aug 11, 2009 | 22.07 | 22.19 | 19.13 | 19.61 | 49,339,424 | -2.97(-13.17%) |
Aug 10, 2009 | 22.39 | 23.52 | 21.95 | 22.58 | 62,264,164 | +1.23(+5.75%) |
Aug 07, 2009 | 21.53 | 22.81 | 18.88 | 21.35 | 128,544,904 | +3.63(+20.46%) |
Aug 06, 2009 | 21.15 | 23.12 | 16.76 | 17.73 | 166,327,840 | +0.42(+2.41%) |
Aug 05, 2009 | 10.73 | 18.10 | 10.62 | 17.31 | 171,252,448 | +6.67(+62.72%) |
Aug 04, 2009 | 10.63 | 10.76 | 10.32 | 10.64 | 10,007,260 | -0.06(-0.59%) |