Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 10.46 | 10.82 | 10.20 | 10.70 | 12,677,702 | +0.36(+3.50%) |
Jul 31, 2009 | 10.30 | 10.38 | 10.13 | 10.34 | 6,334,773 | +0.01(+0.08%) |
Jul 30, 2009 | 10.56 | 10.58 | 10.27 | 10.33 | 6,872,261 | +0.06(+0.61%) |
Jul 29, 2009 | 10.53 | 10.84 | 10.23 | 10.27 | 8,869,976 | -0.24(-2.25%) |
Jul 28, 2009 | 10.19 | 10.86 | 10.12 | 10.50 | 14,010,791 | +0.27(+2.61%) |
Jul 27, 2009 | 10.21 | 10.31 | 9.693 | 10.24 | 13,043,613 | +0.43(+4.41%) |
Jul 24, 2009 | 9.866 | 10.23 | 9.449 | 9.803 | 2,028 | -0.16(-1.58%) |
Jul 23, 2009 | 10.31 | 10.42 | 9.866 | 9.960 | 11,416,832 | -0.36(-3.51%) |
Jul 22, 2009 | 10.34 | 10.46 | 10.24 | 10.32 | 6,595,392 | -0.16(-1.50%) |
Jul 21, 2009 | 10.64 | 10.97 | 10.27 | 10.48 | 10,418,603 | -0.11(-1.04%) |
Jul 20, 2009 | 10.90 | 10.96 | 10.34 | 10.59 | 13,802,986 | -0.05(-0.44%) |
Jul 17, 2009 | 9.905 | 11.35 | 9.787 | 10.64 | 34,917,648 | +0.61(+6.04%) |
Jul 16, 2009 | 10.87 | 10.97 | 9.866 | 10.03 | 31,246,542 | -1.16(-10.34%) |
Jul 15, 2009 | 11.57 | 11.57 | 10.86 | 11.19 | 36,663,100 | -0.08(-0.70%) |
Jul 14, 2009 | 12.31 | 12.75 | 10.74 | 11.27 | 94,744,368 | -0.20(-1.72%) |
Jul 13, 2009 | 11.41 | 11.62 | 11.03 | 11.46 | 89,579,088 | +2.23(+24.11%) |
Jul 10, 2009 | 6.931 | 9.787 | 6.467 | 9.237 | 114,798,008 | +1.78(+23.84%) |
Jul 09, 2009 | 9.717 | 9.756 | 7.183 | 7.459 | 76,882,304 | -2.85(-27.63%) |
Jul 08, 2009 | 10.46 | 11.07 | 9.811 | 10.31 | 26,946,926 | -0.51(-4.73%) |
Jul 07, 2009 | 12.42 | 12.56 | 10.66 | 10.82 | 34,323,780 | -1.92(-15.07%) |
Jul 06, 2009 | 14.40 | 14.41 | 12.42 | 12.74 | 22,409,470 | -1.62(-11.29%) |
Jul 02, 2009 | 14.05 | 15.40 | 13.89 | 14.36 | 16,549,163 | +0.13(+0.94%) |