Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 25.55 | 26.27 | 22.06 | 22.34 | 51,798,556 | -3.85(-14.71%) |
Nov 27, 2009 | 26.05 | 26.74 | 25.96 | 26.19 | 5,351,481 | -1.09(-3.98%) |
Nov 25, 2009 | 27.72 | 27.72 | 27.07 | 27.28 | 5,390,030 | +0.12(+0.43%) |
Nov 24, 2009 | 27.72 | 27.75 | 26.96 | 27.16 | 8,535,443 | -0.59(-2.13%) |
Nov 23, 2009 | 28.03 | 28.10 | 27.58 | 27.75 | 7,469,178 | +0.14(+0.51%) |
Nov 20, 2009 | 28.02 | 28.16 | 27.53 | 27.61 | 7,560,425 | -0.44(-1.57%) |
Nov 19, 2009 | 28.32 | 28.86 | 27.92 | 28.05 | 9,582,526 | -0.39(-1.38%) |
Nov 18, 2009 | 28.36 | 28.91 | 28.32 | 28.44 | 8,987,244 | +0.05(+0.17%) |
Nov 17, 2009 | 28.19 | 28.65 | 27.91 | 28.40 | 11,798,473 | +0.28(+0.98%) |
Nov 16, 2009 | 29.12 | 29.12 | 28.01 | 28.12 | 15,135,764 | -0.50(-1.76%) |
Nov 13, 2009 | 28.64 | 29.06 | 28.51 | 28.62 | 13,226,497 | +0.10(+0.36%) |
Nov 12, 2009 | 29.17 | 29.45 | 28.36 | 28.52 | 16,195,478 | -0.39(-1.33%) |
Nov 11, 2009 | 28.85 | 29.88 | 28.33 | 28.91 | 36,601,152 | -0.66(-2.23%) |
Nov 10, 2009 | 30.64 | 30.95 | 29.17 | 29.57 | 38,732,024 | +1.11(+3.90%) |
Nov 09, 2009 | 28.49 | 28.80 | 28.22 | 28.46 | 19,990,696 | +0.55(+1.97%) |
Nov 06, 2009 | 27.88 | 29.23 | 27.57 | 27.91 | 51,282,616 | -1.71(-5.79%) |
Nov 05, 2009 | 29.24 | 31.42 | 29.01 | 29.62 | 39,297,212 | +1.15(+4.03%) |
Nov 04, 2009 | 30.27 | 31.20 | 28.24 | 28.47 | 39,612,812 | -2.38(-7.70%) |
Nov 03, 2009 | 26.93 | 31.53 | 26.35 | 30.85 | 49,309,076 | +3.86(+14.31%) |
Nov 02, 2009 | 27.07 | 28.69 | 26.15 | 26.99 | 28,776,890 | +0.54(+2.05%) |
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%) |