Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 35.81 | 36.04 | 33.78 | 34.51 | 36,836,884 | -0.87(-2.45%) |
Sep 29, 2009 | 36.53 | 37.15 | 35.22 | 35.38 | 38,173,472 | -0.97(-2.67%) |
Sep 28, 2009 | 35.48 | 36.82 | 34.77 | 36.35 | 41,566,604 | +1.46(+4.17%) |
Sep 25, 2009 | 35.13 | 35.93 | 33.57 | 34.89 | 42,239,856 | -0.31(-0.89%) |
Sep 24, 2009 | 37.51 | 38.42 | 34.50 | 35.20 | 65,885,384 | -1.34(-3.66%) |
Sep 23, 2009 | 36.90 | 38.77 | 36.01 | 36.54 | 86,414,952 | +0.71(+1.99%) |
Sep 22, 2009 | 41.05 | 42.56 | 35.63 | 35.83 | 157,456,432 | -2.03(-5.37%) |
Sep 21, 2009 | 30.77 | 39.07 | 30.69 | 37.86 | 146,378,432 | +6.64(+21.27%) |
Sep 18, 2009 | 31.49 | 31.92 | 30.60 | 31.22 | 27,113,338 | +0.38(+1.22%) |
Sep 17, 2009 | 31.47 | 32.04 | 30.51 | 30.85 | 30,923,540 | -0.45(-1.42%) |
Sep 16, 2009 | 31.67 | 32.30 | 30.97 | 31.29 | 45,120,044 | +0.94(+3.09%) |
Sep 15, 2009 | 33.03 | 33.68 | 29.79 | 30.35 | 67,165,640 | -1.81(-5.62%) |
Sep 14, 2009 | 28.58 | 32.31 | 28.40 | 32.16 | 71,079,624 | +2.79(+9.48%) |
Sep 11, 2009 | 29.16 | 30.26 | 28.66 | 29.38 | 48,850,156 | -0.23(-0.79%) |
Sep 10, 2009 | 30.08 | 31.88 | 28.79 | 29.61 | 59,565,876 | -0.81(-2.67%) |
Sep 09, 2009 | 28.23 | 31.18 | 27.81 | 30.42 | 70,624,808 | +2.38(+8.48%) |
Sep 08, 2009 | 30.28 | 30.51 | 27.91 | 28.05 | 52,063,500 | -3.29(-10.49%) |
Sep 04, 2009 | 33.86 | 34.21 | 30.86 | 31.33 | 64,497,876 | -1.33(-4.07%) |
Sep 03, 2009 | 32.54 | 32.87 | 30.90 | 32.66 | 72,360,816 | +2.97(+10.01%) |
Sep 02, 2009 | 26.79 | 31.23 | 25.55 | 29.69 | 126,956,240 | +1.50(+5.33%) |
Sep 01, 2009 | 32.11 | 33.76 | 27.89 | 28.19 | 111,183,656 | -7.28(-20.52%) |
Aug 31, 2009 | 35.26 | 37.29 | 33.48 | 35.46 | 88,805,400 | -3.83(-9.76%) |
Aug 28, 2009 | 37.43 | 43.73 | 35.63 | 39.30 | 167,110,784 | +1.41(+3.72%) |
Aug 27, 2009 | 31.57 | 39.15 | 30.71 | 37.89 | 189,994,896 | +8.40(+28.50%) |
Aug 26, 2009 | 26.70 | 29.77 | 26.04 | 29.49 | 34,172,284 | +2.91(+10.95%) |
Aug 25, 2009 | 27.12 | 27.19 | 26.29 | 26.58 | 22,603,734 | +0.09(+0.35%) |
Aug 24, 2009 | 27.38 | 27.73 | 26.32 | 26.48 | 39,589,532 | +0.78(+3.04%) |
Aug 21, 2009 | 26.93 | 27.38 | 25.45 | 25.70 | 63,141,700 | +0.43(+1.70%) |
Aug 20, 2009 | 21.44 | 27.38 | 21.19 | 25.27 | 168,920,896 | +4.43(+21.25%) |
Aug 19, 2009 | 18.81 | 21.51 | 18.70 | 20.84 | 40,752,188 | +1.64(+8.51%) |
Aug 18, 2009 | 18.79 | 19.32 | 18.64 | 19.21 | 13,564,261 | +1.06(+5.86%) |
Aug 17, 2009 | 17.92 | 18.78 | 17.60 | 18.14 | 15,047,218 | -0.92(-4.84%) |
Aug 14, 2009 | 19.43 | 19.43 | 18.40 | 19.07 | 18,330,510 | -0.51(-2.60%) |
Aug 13, 2009 | 20.17 | 20.34 | 19.45 | 19.57 | 14,436,044 | -0.24(-1.22%) |
Aug 12, 2009 | 19.67 | 20.71 | 19.61 | 19.82 | 23,199,944 | +0.32(+1.65%) |
Aug 11, 2009 | 21.94 | 22.06 | 19.03 | 19.50 | 49,619,700 | -2.96(-13.17%) |
Aug 10, 2009 | 22.27 | 23.38 | 21.83 | 22.45 | 62,617,856 | +1.22(+5.75%) |
Aug 07, 2009 | 21.41 | 22.68 | 18.78 | 21.23 | 129,275,104 | +3.61(+20.46%) |
Aug 06, 2009 | 21.03 | 22.99 | 16.66 | 17.63 | 167,272,672 | +0.41(+2.41%) |
Aug 05, 2009 | 10.67 | 18.00 | 10.56 | 17.21 | 172,225,248 | +6.63(+62.72%) |
Aug 04, 2009 | 10.57 | 10.69 | 10.26 | 10.58 | 10,064,106 | -0.06(-0.59%) |
Aug 03, 2009 | 10.40 | 10.76 | 10.15 | 10.64 | 12,749,717 | +0.36(+3.50%) |
Jul 31, 2009 | 10.24 | 10.32 | 10.07 | 10.28 | 6,370,758 | +0.01(+0.08%) |
Jul 30, 2009 | 10.50 | 10.52 | 10.21 | 10.27 | 6,911,299 | +0.06(+0.61%) |
Jul 29, 2009 | 10.47 | 10.78 | 10.17 | 10.21 | 8,920,362 | -0.23(-2.25%) |
Jul 28, 2009 | 10.13 | 10.80 | 10.06 | 10.44 | 14,090,379 | +0.27(+2.61%) |
Jul 27, 2009 | 10.15 | 10.25 | 9.638 | 10.18 | 13,117,708 | +0.43(+4.41%) |
Jul 24, 2009 | 9.810 | 10.17 | 9.396 | 9.748 | 2,040 | -0.16(-1.58%) |
Jul 23, 2009 | 10.26 | 10.37 | 9.810 | 9.904 | 11,481,685 | -0.36(-3.51%) |
Jul 22, 2009 | 10.28 | 10.40 | 10.19 | 10.26 | 6,632,857 | -0.16(-1.50%) |
Jul 21, 2009 | 10.58 | 10.91 | 10.21 | 10.42 | 10,477,786 | -0.11(-1.04%) |
Jul 20, 2009 | 10.84 | 10.90 | 10.28 | 10.53 | 13,881,394 | -0.05(-0.44%) |
Jul 17, 2009 | 9.849 | 11.29 | 9.732 | 10.58 | 35,116,000 | +0.60(+6.04%) |
Jul 16, 2009 | 10.81 | 10.91 | 9.810 | 9.975 | 31,424,038 | -1.15(-10.34%) |
Jul 15, 2009 | 11.50 | 11.50 | 10.80 | 11.12 | 36,871,368 | -0.08(-0.70%) |
Jul 14, 2009 | 12.24 | 12.67 | 10.68 | 11.20 | 95,282,568 | -0.20(-1.72%) |
Jul 13, 2009 | 11.34 | 11.55 | 10.97 | 11.40 | 90,087,944 | +2.21(+24.11%) |
Jul 10, 2009 | 6.892 | 9.732 | 6.431 | 9.184 | 115,450,120 | +1.77(+23.84%) |
Jul 09, 2009 | 9.662 | 9.701 | 7.143 | 7.416 | 77,319,040 | -2.83(-27.63%) |
Jul 08, 2009 | 10.40 | 11.01 | 9.756 | 10.25 | 27,099,998 | -0.51(-4.73%) |
Jul 07, 2009 | 12.35 | 12.49 | 10.60 | 10.76 | 34,518,756 | -1.91(-15.07%) |
Jul 06, 2009 | 14.32 | 14.32 | 12.35 | 12.67 | 22,536,768 | -1.61(-11.29%) |
Jul 02, 2009 | 13.97 | 15.31 | 13.81 | 14.28 | 16,643,171 | +0.13(+0.94%) |