Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 29.24 | 29.36 | 28.96 | 29.28 | 141,372,448 | +0.28(+0.97%) |
Nov 27, 2009 | 28.74 | 29.38 | 28.39 | 29.00 | 146,540,448 | -1.17(-3.88%) |
Nov 25, 2009 | 29.98 | 30.20 | 29.80 | 30.17 | 77,744,256 | +0.35(+1.16%) |
Nov 24, 2009 | 29.77 | 29.85 | 29.48 | 29.83 | 99,145,264 | -0.17(-0.55%) |
Nov 23, 2009 | 30.03 | 30.25 | 29.86 | 29.99 | 86,324,536 | +0.61(+2.09%) |
Nov 20, 2009 | 29.34 | 29.50 | 29.19 | 29.38 | 91,816,168 | -0.12(-0.42%) |
Nov 19, 2009 | 29.73 | 29.73 | 29.23 | 29.50 | 165,176,272 | -0.60(-1.98%) |
Nov 18, 2009 | 30.28 | 30.33 | 29.96 | 30.10 | 64,150,108 | -0.01(-0.02%) |
Nov 17, 2009 | 30.10 | 30.30 | 29.90 | 30.10 | 68,699,824 | -0.30(-0.99%) |
Nov 16, 2009 | 30.09 | 30.53 | 30.07 | 30.40 | 139,884,240 | +0.74(+2.51%) |
Nov 13, 2009 | 29.36 | 29.75 | 29.22 | 29.66 | 96,902,904 | +0.50(+1.71%) |
Nov 12, 2009 | 29.61 | 29.76 | 29.11 | 29.16 | 104,422,352 | -0.66(-2.23%) |
Nov 11, 2009 | 29.98 | 30.09 | 29.62 | 29.83 | 95,731,192 | +0.25(+0.86%) |
Nov 10, 2009 | 29.39 | 29.72 | 29.35 | 29.57 | 86,778,040 | -0.14(-0.46%) |
Nov 09, 2009 | 29.18 | 29.75 | 29.17 | 29.71 | 147,701,472 | +1.06(+3.68%) |
Nov 06, 2009 | 28.41 | 28.81 | 28.34 | 28.65 | 81,459,616 | +0.25(+0.89%) |
Nov 05, 2009 | 28.32 | 28.70 | 28.18 | 28.40 | 104,449,968 | +0.29(+1.03%) |
Nov 04, 2009 | 28.21 | 28.47 | 27.92 | 28.11 | 132,451,616 | +0.51(+1.86%) |
Nov 03, 2009 | 27.06 | 27.69 | 27.03 | 27.60 | 99,479,800 | +0.04(+0.16%) |
Nov 02, 2009 | 27.56 | 27.96 | 27.09 | 27.56 | 190,902,304 | +0.40(+1.49%) |
Oct 30, 2009 | 28.24 | 28.26 | 26.97 | 27.15 | 307,854,880 | -1.33(-4.67%) |
Oct 29, 2009 | 27.75 | 28.56 | 27.75 | 28.48 | 137,584,816 | +1.21(+4.43%) |
Oct 28, 2009 | 28.29 | 28.29 | 27.21 | 27.27 | 235,127,392 | -1.31(-4.58%) |
Oct 27, 2009 | 29.10 | 29.14 | 28.58 | 28.58 | 132,697,800 | -0.51(-1.74%) |
Oct 26, 2009 | 29.70 | 29.94 | 29.02 | 29.09 | 109,701,616 | -0.37(-1.25%) |
Oct 23, 2009 | 29.61 | 29.65 | 29.31 | 29.46 | 102,300,856 | -0.25(-0.83%) |
Oct 22, 2009 | 29.41 | 29.80 | 29.12 | 29.70 | 98,278,320 | +0.25(+0.83%) |
Oct 21, 2009 | 29.48 | 30.03 | 29.44 | 29.46 | 103,100,856 | -0.16(-0.54%) |
Oct 20, 2009 | 29.43 | 29.69 | 29.41 | 29.62 | 116,636,560 | -0.40(-1.32%) |
Oct 19, 2009 | 29.70 | 30.06 | 29.57 | 30.01 | 83,573,640 | +0.56(+1.91%) |
Oct 16, 2009 | 29.41 | 29.57 | 29.16 | 29.45 | 100,171,160 | -0.41(-1.38%) |
Oct 15, 2009 | 29.71 | 29.93 | 29.64 | 29.86 | 100,312,056 | +0.17(+0.58%) |
Oct 14, 2009 | 29.69 | 30.03 | 29.59 | 29.69 | 132,896,280 | +0.60(+2.06%) |
Oct 13, 2009 | 28.98 | 29.15 | 28.73 | 29.09 | 80,765,272 | +0.05(+0.17%) |
Oct 12, 2009 | 29.12 | 29.18 | 28.90 | 29.04 | 52,601,384 | +0.24(+0.83%) |
Oct 09, 2009 | 28.76 | 28.88 | 28.67 | 28.80 | 74,911,152 | +0.02(+0.08%) |
Oct 08, 2009 | 28.68 | 28.88 | 28.48 | 28.78 | 85,883,840 | +0.35(+1.22%) |
Oct 07, 2009 | 28.37 | 28.48 | 28.17 | 28.43 | 71,096,976 | -0.03(-0.10%) |
Oct 06, 2009 | 28.29 | 28.75 | 28.23 | 28.46 | 111,591,432 | +0.46(+1.65%) |
Oct 05, 2009 | 27.61 | 28.08 | 27.47 | 28.00 | 102,158,168 | +0.64(+2.32%) |
Oct 02, 2009 | 27.01 | 27.45 | 26.96 | 27.36 | 101,959,320 | +0.00(+0.00%) |
Oct 01, 2009 | 28.05 | 28.09 | 27.31 | 27.36 | 148,143,552 | -0.76(-2.70%) |
Sep 30, 2009 | 28.16 | 28.42 | 27.75 | 28.12 | 203,612,288 | +0.17(+0.62%) |
Sep 29, 2009 | 27.88 | 28.11 | 27.76 | 27.95 | 58,378,752 | -0.10(-0.36%) |
Sep 28, 2009 | 27.60 | 28.06 | 27.55 | 28.05 | 72,324,800 | +0.52(+1.89%) |
Sep 25, 2009 | 27.41 | 27.64 | 27.35 | 27.53 | 84,831,744 | +0.12(+0.42%) |
Sep 24, 2009 | 28.06 | 28.11 | 27.25 | 27.41 | 129,329,312 | -0.55(-1.96%) |
Sep 23, 2009 | 28.34 | 28.55 | 27.96 | 27.96 | 100,389,368 | -0.43(-1.50%) |
Sep 22, 2009 | 28.34 | 28.45 | 28.15 | 28.39 | 64,047,552 | +0.43(+1.52%) |
Sep 21, 2009 | 27.83 | 28.02 | 27.57 | 27.96 | 108,129,792 | -0.25(-0.87%) |
Sep 18, 2009 | 28.26 | 28.29 | 28.07 | 28.21 | 92,458,496 | +0.08(+0.28%) |
Sep 17, 2009 | 28.21 | 28.44 | 28.00 | 28.13 | 105,947,304 | +0.20(+0.70%) |
Sep 16, 2009 | 27.99 | 30.35 | 27.85 | 27.93 | 110,715,728 | +0.35(+1.25%) |
Sep 15, 2009 | 27.30 | 27.61 | 27.21 | 27.59 | 85,230,800 | +0.33(+1.19%) |
Sep 14, 2009 | 26.96 | 27.32 | 26.93 | 27.26 | 50,848,076 | -0.10(-0.37%) |
Sep 11, 2009 | 27.45 | 27.59 | 27.18 | 27.36 | 62,664,020 | +0.01(+0.05%) |
Sep 10, 2009 | 27.01 | 27.37 | 25.68 | 27.35 | 80,901,272 | +0.35(+1.31%) |
Sep 09, 2009 | 26.96 | 27.17 | 26.82 | 26.99 | 92,624,344 | +0.14(+0.54%) |
Sep 08, 2009 | 26.76 | 26.89 | 26.72 | 26.85 | 82,833,240 | +0.54(+2.06%) |
Sep 04, 2009 | 26.00 | 26.33 | 25.78 | 26.31 | 81,609,104 | +0.50(+1.93%) |
Sep 03, 2009 | 25.67 | 25.83 | 25.43 | 25.81 | 74,334,472 | +0.51(+2.00%) |
Sep 02, 2009 | 25.07 | 25.41 | 25.03 | 25.30 | 94,648,792 | +0.27(+1.07%) |