Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.99 | 31.87 | 30.07 | 30.12 | 12,335,739 | -0.55(-1.79%) |
Oct 29, 2009 | 29.84 | 30.75 | 29.65 | 30.67 | 7,568,571 | +1.09(+3.68%) |
Oct 28, 2009 | 30.41 | 30.42 | 29.55 | 29.58 | 6,640,093 | -0.81(-2.67%) |
Oct 27, 2009 | 30.78 | 30.99 | 30.32 | 30.39 | 5,699,331 | -0.34(-1.11%) |
Oct 26, 2009 | 30.85 | 31.64 | 30.37 | 30.73 | 7,093,490 | -0.05(-0.16%) |
Oct 23, 2009 | 31.03 | 31.17 | 30.70 | 30.78 | 6,549,822 | -1.22(-3.81%) |
Oct 22, 2009 | 31.27 | 32.13 | 30.94 | 32.00 | 8,226,037 | +0.75(+2.40%) |
Oct 21, 2009 | 31.33 | 31.99 | 31.19 | 31.25 | 7,533,060 | -0.11(-0.35%) |
Oct 20, 2009 | 31.18 | 31.50 | 31.13 | 31.36 | 6,514,491 | -0.08(-0.25%) |
Oct 19, 2009 | 30.39 | 31.76 | 30.37 | 31.44 | 8,508,997 | +1.03(+3.39%) |
Oct 16, 2009 | 30.41 | 30.61 | 29.93 | 30.41 | 5,765,061 | -0.27(-0.88%) |
Oct 15, 2009 | 30.44 | 30.70 | 30.26 | 30.68 | 6,257,467 | +0.02(+0.07%) |
Oct 14, 2009 | 30.77 | 30.95 | 30.31 | 30.66 | 5,766,412 | +0.06(+0.20%) |
Oct 13, 2009 | 30.29 | 30.67 | 30.10 | 30.60 | 5,065,626 | +0.32(+1.06%) |
Oct 12, 2009 | 30.61 | 30.62 | 30.03 | 30.28 | 4,130,454 | +0.03(+0.10%) |
Oct 09, 2009 | 30.46 | 30.70 | 30.15 | 30.25 | 4,347,086 | -0.29(-0.95%) |
Oct 08, 2009 | 30.27 | 30.83 | 30.20 | 30.54 | 6,105,614 | +0.49(+1.63%) |
Oct 07, 2009 | 30.28 | 30.46 | 29.74 | 30.05 | 6,419,560 | -0.34(-1.12%) |
Oct 06, 2009 | 30.13 | 30.77 | 29.95 | 30.39 | 6,053,078 | +0.32(+1.06%) |
Oct 05, 2009 | 29.62 | 30.25 | 29.42 | 30.07 | 6,246,076 | +0.44(+1.48%) |
Oct 02, 2009 | 29.69 | 29.96 | 29.26 | 29.63 | 11,604,787 | -0.40(-1.33%) |