Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 32.28 | 33.94 | 28.04 | 28.34 | 110,583,552 | -7.32(-20.52%) |
Aug 31, 2009 | 35.45 | 37.50 | 33.67 | 35.66 | 88,326,080 | -3.85(-9.76%) |
Aug 28, 2009 | 37.63 | 43.97 | 35.83 | 39.51 | 166,208,832 | +1.42(+3.72%) |
Aug 27, 2009 | 31.74 | 39.36 | 30.87 | 38.09 | 188,969,424 | +8.45(+28.50%) |
Aug 26, 2009 | 26.85 | 29.93 | 26.18 | 29.65 | 33,987,844 | +2.93(+10.95%) |
Aug 25, 2009 | 27.27 | 27.33 | 26.44 | 26.72 | 22,481,734 | +0.09(+0.35%) |
Aug 24, 2009 | 27.53 | 27.88 | 26.46 | 26.63 | 39,375,852 | +0.79(+3.04%) |
Aug 21, 2009 | 27.07 | 27.53 | 25.59 | 25.84 | 62,800,900 | +0.43(+1.70%) |
Aug 20, 2009 | 21.55 | 27.53 | 21.31 | 25.41 | 168,009,168 | +4.45(+21.25%) |
Aug 19, 2009 | 18.91 | 21.63 | 18.80 | 20.95 | 40,532,236 | +1.64(+8.51%) |
Aug 18, 2009 | 18.89 | 19.42 | 18.74 | 19.31 | 13,491,050 | +1.07(+5.86%) |
Aug 17, 2009 | 18.02 | 18.88 | 17.70 | 18.24 | 14,966,003 | -0.93(-4.84%) |
Aug 14, 2009 | 19.54 | 19.54 | 18.50 | 19.17 | 18,231,574 | -0.51(-2.60%) |
Aug 13, 2009 | 20.28 | 20.45 | 19.55 | 19.68 | 14,358,127 | -0.24(-1.22%) |
Aug 12, 2009 | 19.77 | 20.82 | 19.72 | 19.92 | 23,074,726 | +0.32(+1.65%) |
Aug 11, 2009 | 22.06 | 22.18 | 19.13 | 19.60 | 49,351,884 | -2.97(-13.17%) |
Aug 10, 2009 | 22.39 | 23.51 | 21.95 | 22.57 | 62,279,884 | +1.23(+5.75%) |
Aug 07, 2009 | 21.53 | 22.80 | 18.88 | 21.35 | 128,577,360 | +3.63(+20.46%) |
Aug 06, 2009 | 21.14 | 23.12 | 16.75 | 17.72 | 166,369,840 | +0.42(+2.41%) |
Aug 05, 2009 | 10.73 | 18.10 | 10.62 | 17.30 | 171,295,680 | +6.67(+62.72%) |
Aug 04, 2009 | 10.63 | 10.75 | 10.32 | 10.63 | 10,009,787 | -0.06(-0.59%) |
Aug 03, 2009 | 10.45 | 10.82 | 10.20 | 10.70 | 12,680,903 | +0.36(+3.50%) |
Jul 31, 2009 | 10.30 | 10.37 | 10.12 | 10.34 | 6,336,373 | +0.01(+0.08%) |
Jul 30, 2009 | 10.56 | 10.58 | 10.26 | 10.33 | 6,873,997 | +0.06(+0.61%) |
Jul 29, 2009 | 10.52 | 10.84 | 10.23 | 10.26 | 8,872,215 | -0.24(-2.25%) |
Jul 28, 2009 | 10.19 | 10.85 | 10.12 | 10.50 | 14,014,328 | +0.27(+2.61%) |
Jul 27, 2009 | 10.21 | 10.30 | 9.691 | 10.23 | 13,046,907 | +0.43(+4.41%) |
Jul 24, 2009 | 9.864 | 10.23 | 9.447 | 9.801 | 2,029 | -0.16(-1.58%) |
Jul 23, 2009 | 10.31 | 10.42 | 9.864 | 9.958 | 11,419,714 | -0.36(-3.51%) |
Jul 22, 2009 | 10.34 | 10.46 | 10.24 | 10.32 | 6,597,058 | -0.16(-1.50%) |
Jul 21, 2009 | 10.63 | 10.96 | 10.26 | 10.48 | 10,421,234 | -0.11(-1.04%) |
Jul 20, 2009 | 10.89 | 10.96 | 10.34 | 10.59 | 13,806,472 | -0.05(-0.44%) |
Jul 17, 2009 | 9.903 | 11.35 | 9.785 | 10.63 | 34,926,464 | +0.61(+6.04%) |
Jul 16, 2009 | 10.87 | 10.96 | 9.864 | 10.03 | 31,254,432 | -1.16(-10.34%) |
Jul 15, 2009 | 11.56 | 11.56 | 10.85 | 11.19 | 36,672,360 | -0.08(-0.70%) |
Jul 14, 2009 | 12.31 | 12.74 | 10.74 | 11.26 | 94,768,288 | -0.20(-1.72%) |
Jul 13, 2009 | 11.41 | 11.62 | 11.03 | 11.46 | 89,601,704 | +2.23(+24.11%) |
Jul 10, 2009 | 6.930 | 9.785 | 6.466 | 9.234 | 114,826,992 | +1.78(+23.84%) |
Jul 09, 2009 | 9.714 | 9.753 | 7.181 | 7.457 | 76,901,720 | -2.85(-27.63%) |
Jul 08, 2009 | 10.45 | 11.07 | 9.809 | 10.30 | 26,953,730 | -0.51(-4.73%) |
Jul 07, 2009 | 12.41 | 12.55 | 10.66 | 10.82 | 34,332,444 | -1.92(-15.07%) |
Jul 06, 2009 | 14.39 | 14.40 | 12.41 | 12.73 | 22,415,128 | -1.62(-11.29%) |
Jul 02, 2009 | 14.05 | 15.40 | 13.88 | 14.35 | 16,553,342 | +0.13(+0.94%) |