Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 35.27 | 37.30 | 33.49 | 35.47 | 88,782,984 | -3.83(-9.76%) |
Aug 28, 2009 | 37.44 | 43.74 | 35.64 | 39.31 | 167,068,608 | +1.41(+3.72%) |
Aug 27, 2009 | 31.57 | 39.16 | 30.71 | 37.90 | 189,946,928 | +8.40(+28.50%) |
Aug 26, 2009 | 26.71 | 29.77 | 26.04 | 29.49 | 34,163,656 | +2.91(+10.95%) |
Aug 25, 2009 | 27.13 | 27.19 | 26.30 | 26.58 | 22,598,028 | +0.09(+0.35%) |
Aug 24, 2009 | 27.39 | 27.74 | 26.32 | 26.49 | 39,579,540 | +0.78(+3.04%) |
Aug 21, 2009 | 26.93 | 27.39 | 25.46 | 25.71 | 63,125,760 | +0.43(+1.70%) |
Aug 20, 2009 | 21.44 | 27.39 | 21.20 | 25.28 | 168,878,256 | +4.43(+21.25%) |
Aug 19, 2009 | 18.81 | 21.52 | 18.70 | 20.85 | 40,741,904 | +1.64(+8.51%) |
Aug 18, 2009 | 18.80 | 19.32 | 18.65 | 19.21 | 13,560,837 | +1.06(+5.86%) |
Aug 17, 2009 | 17.93 | 18.78 | 17.61 | 18.15 | 15,043,420 | -0.92(-4.84%) |
Aug 14, 2009 | 19.44 | 19.44 | 18.40 | 19.07 | 18,325,884 | -0.51(-2.60%) |
Aug 13, 2009 | 20.17 | 20.35 | 19.45 | 19.58 | 14,432,400 | -0.24(-1.22%) |
Aug 12, 2009 | 19.67 | 20.71 | 19.62 | 19.82 | 23,194,088 | +0.32(+1.65%) |
Aug 11, 2009 | 21.95 | 22.07 | 19.03 | 19.50 | 49,607,172 | -2.96(-13.17%) |
Aug 10, 2009 | 22.27 | 23.39 | 21.83 | 22.46 | 62,602,048 | +1.22(+5.75%) |
Aug 07, 2009 | 21.42 | 22.69 | 18.78 | 21.24 | 129,242,472 | +3.61(+20.46%) |
Aug 06, 2009 | 21.03 | 23.00 | 16.67 | 17.63 | 167,230,432 | +0.41(+2.41%) |
Aug 05, 2009 | 10.67 | 18.01 | 10.56 | 17.22 | 172,181,776 | +6.64(+62.72%) |
Aug 04, 2009 | 10.57 | 10.70 | 10.27 | 10.58 | 10,061,566 | -0.06(-0.59%) |
Aug 03, 2009 | 10.40 | 10.76 | 10.15 | 10.64 | 12,746,499 | +0.36(+3.50%) |
Jul 31, 2009 | 10.24 | 10.32 | 10.07 | 10.28 | 6,369,150 | +0.01(+0.08%) |
Jul 30, 2009 | 10.50 | 10.52 | 10.21 | 10.27 | 6,909,555 | +0.06(+0.61%) |
Jul 29, 2009 | 10.47 | 10.78 | 10.17 | 10.21 | 8,918,110 | -0.23(-2.25%) |
Jul 28, 2009 | 10.13 | 10.80 | 10.06 | 10.45 | 14,086,822 | +0.27(+2.61%) |
Jul 27, 2009 | 10.16 | 10.25 | 9.641 | 10.18 | 13,114,397 | +0.43(+4.41%) |
Jul 24, 2009 | 9.813 | 10.17 | 9.398 | 9.750 | 2,039 | -0.16(-1.58%) |
Jul 23, 2009 | 10.26 | 10.37 | 9.813 | 9.907 | 11,478,787 | -0.36(-3.51%) |
Jul 22, 2009 | 10.28 | 10.41 | 10.19 | 10.27 | 6,631,183 | -0.16(-1.50%) |
Jul 21, 2009 | 10.58 | 10.91 | 10.21 | 10.42 | 10,475,141 | -0.11(-1.04%) |
Jul 20, 2009 | 10.84 | 10.90 | 10.28 | 10.53 | 13,877,890 | -0.05(-0.44%) |
Jul 17, 2009 | 9.852 | 11.29 | 9.735 | 10.58 | 35,107,136 | +0.60(+6.04%) |
Jul 16, 2009 | 10.81 | 10.91 | 9.813 | 9.977 | 31,416,106 | -1.15(-10.34%) |
Jul 15, 2009 | 11.50 | 11.50 | 10.80 | 11.13 | 36,862,060 | -0.08(-0.70%) |
Jul 14, 2009 | 12.25 | 12.68 | 10.68 | 11.21 | 95,258,512 | -0.20(-1.72%) |
Jul 13, 2009 | 11.35 | 11.56 | 10.97 | 11.40 | 90,065,200 | +2.21(+24.11%) |
Jul 10, 2009 | 6.894 | 9.735 | 6.432 | 9.187 | 115,420,976 | +1.77(+23.84%) |
Jul 09, 2009 | 9.664 | 9.703 | 7.144 | 7.418 | 77,299,520 | -2.83(-27.63%) |
Jul 08, 2009 | 10.40 | 11.01 | 9.758 | 10.25 | 27,093,156 | -0.51(-4.73%) |
Jul 07, 2009 | 12.35 | 12.49 | 10.60 | 10.76 | 34,510,040 | -1.91(-15.07%) |
Jul 06, 2009 | 14.32 | 14.33 | 12.35 | 12.67 | 22,531,078 | -1.61(-11.29%) |
Jul 02, 2009 | 13.98 | 15.32 | 13.81 | 14.28 | 16,638,969 | +0.13(+0.94%) |