Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	35.16	35.72	34.08	35.53	3,617,984	+0.59(+1.70%)
Sep 29, 2009	33.91	35.15	33.87	34.94	2,568,907	+0.24(+0.70%)
Sep 28, 2009	34.04	35.10	33.96	34.70	2,179,112	+0.46(+1.35%)
Sep 25, 2009	34.65	34.93	34.13	34.23	3,412,653	-0.35(-1.01%)
Sep 24, 2009	35.82	35.82	34.13	34.58	3,423,695	-0.48(-1.37%)
Sep 23, 2009	36.12	36.39	35.00	35.06	4,308,837	-1.74(-4.74%)
Sep 22, 2009	37.28	37.45	36.53	36.80	3,431,617	+0.19(+0.52%)
Sep 21, 2009	36.49	36.85	35.44	36.61	5,439,103	-1.44(-3.78%)
Sep 18, 2009	38.53	38.76	37.30	38.05	3,259,479	-0.31(-0.82%)
Sep 17, 2009	39.47	39.79	37.65	38.37	4,607,576	-0.86(-2.18%)
Sep 16, 2009	39.49	39.68	38.84	39.22	4,436,486	+0.65(+1.68%)
Sep 15, 2009	37.31	38.62	37.24	38.57	4,480,195	+1.23(+3.29%)
Sep 14, 2009	36.85	37.69	36.84	37.35	2,830,309	-0.30(-0.79%)
Sep 11, 2009	37.84	38.50	37.08	37.64	5,126,401	+0.31(+0.82%)
Sep 10, 2009	36.12	37.64	35.92	37.34	3,798,690	+1.31(+3.63%)
Sep 09, 2009	37.44	37.45	35.70	36.03	5,180,317	-0.97(-2.62%)
Sep 08, 2009	37.87	38.30	36.75	37.00	7,437,654	-0.04(-0.12%)
Sep 04, 2009	36.17	37.32	35.83	37.04	3,501,443	+0.52(+1.43%)
Sep 03, 2009	35.28	36.80	35.05	36.52	6,254,313	+1.85(+5.33%)
Sep 02, 2009	31.97	34.79	31.75	34.67	7,179,241	+3.02(+9.53%)
Sep 01, 2009	32.42	32.74	30.97	31.65	7,016,638	-1.84(-5.49%)
Aug 31, 2009	33.05	33.65	32.92	33.49	1,892,102	-0.74(-2.16%)
Aug 28, 2009	34.12	34.58	33.68	34.23	1,757,006	+0.41(+1.21%)
Aug 27, 2009	33.15	34.07	32.38	33.82	1,773,071	+0.72(+2.19%)
Aug 26, 2009	32.99	33.16	32.52	33.10	1,217,117	-0.10(-0.32%)
Aug 25, 2009	33.55	33.74	32.93	33.20	2,019,375	+1.03(+3.20%)
Aug 24, 2009	32.18	33.02	32.06	32.18	2,033,052	-0.54(-1.65%)
Aug 21, 2009	32.72	33.34	32.45	32.72	2,055,628	+1.03(+3.25%)
Aug 20, 2009	31.28	32.17	31.28	31.69	1,619,691	+0.27(+0.86%)
Aug 19, 2009	31.07	31.71	30.90	31.42	2,292,820	-0.06(-0.20%)
Aug 18, 2009	31.83	32.14	31.22	31.48	2,297,813	+0.25(+0.81%)
Aug 17, 2009	31.37	31.70	30.88	31.23	2,328,055	-1.62(-4.93%)
Aug 14, 2009	33.52	33.73	32.50	32.85	1,785,587	-0.23(-0.68%)
Aug 13, 2009	32.57	33.27	32.37	33.07	2,323,329	+1.87(+5.99%)
Aug 12, 2009	31.22	31.84	30.96	31.20	1,348,291	+0.29(+0.93%)
Aug 11, 2009	31.99	31.99	30.85	30.92	1,850,703	-0.68(-2.15%)
Aug 10, 2009	32.11	32.18	30.95	31.59	1,564,357	-0.77(-2.39%)
Aug 07, 2009	33.41	33.53	32.34	32.37	1,716,785	-1.21(-3.60%)
Aug 06, 2009	33.60	33.92	32.98	33.58	2,099,450	+0.07(+0.21%)
Aug 05, 2009	34.10	34.13	32.99	33.51	2,525,993	-0.71(-2.08%)
Aug 04, 2009	34.28	35.45	33.73	34.22	2,439,069	-0.38(-1.11%)
Aug 03, 2009	34.37	35.02	34.19	34.61	2,950,185	+0.51(+1.49%)
Jul 31, 2009	32.61	34.52	32.51	34.10	2,999,412	+1.71(+5.29%)
Jul 30, 2009	32.57	33.14	32.22	32.39	1,545,311	+0.81(+2.56%)
Jul 29, 2009	32.03	32.07	31.41	31.58	1,648,555	-0.87(-2.68%)
Jul 28, 2009	32.24	32.66	31.33	32.45	2,241,281	-0.96(-2.86%)
Jul 27, 2009	33.84	33.96	33.32	33.40	1,565,309	-0.73(-2.14%)
Jul 24, 2009	34.25	34.53	33.88	34.13	1,465,095	-0.30(-0.88%)
Jul 23, 2009	33.90	35.14	33.90	34.44	1,576,159	+0.29(+0.84%)
Jul 22, 2009	33.48	34.93	33.06	34.15	1,973,971	+0.25(+0.74%)
Jul 21, 2009	34.52	34.75	33.35	33.90	2,488,613	-0.43(-1.24%)
Jul 20, 2009	33.64	34.40	33.62	34.33	2,504,506	+1.71(+5.25%)
Jul 17, 2009	31.94	32.90	31.87	32.61	1,771,922	+0.49(+1.52%)
Jul 16, 2009	31.82	32.35	31.32	32.12	1,763,199	-0.16(-0.48%)
Jul 15, 2009	31.79	32.46	31.34	32.28	2,522,006	+1.75(+5.73%)
Jul 14, 2009	29.99	30.75	29.85	30.53	2,604,378	+0.93(+3.14%)
Jul 13, 2009	28.81	29.63	28.63	29.60	2,638,950	-0.03(-0.09%)
Jul 10, 2009	29.42	30.00	29.18	29.63	2,070,527	-0.21(-0.70%)
Jul 09, 2009	30.01	30.81	29.75	29.84	2,828,681	+0.17(+0.59%)
Jul 08, 2009	30.23	30.47	28.76	29.66	3,626,855	-0.63(-2.07%)
Jul 07, 2009	30.45	31.07	30.04	30.29	2,705,603	-0.03(-0.09%)
Jul 06, 2009	29.93	30.52	29.46	30.32	2,292,777	-1.07(-3.41%)
Jul 02, 2009	31.40	31.53	30.82	31.39	1,754,755	-1.28(-3.91%)
Jul 01, 2009	32.98	33.22	32.61	32.66	1,718,172	+0.80(+2.51%)
Jun 30, 2009	33.19	33.41	31.71	31.86	1,890,491	-1.17(-3.55%)
Jun 29, 2009	33.23	33.42	32.61	33.04	1,181,740	+0.33(+1.01%)
Jun 26, 2009	33.79	33.80	32.55	32.71	1,457,528	-0.71(-2.13%)
Jun 25, 2009	32.70	33.66	32.62	33.42	2,415,272	+1.30(+4.06%)
Jun 24, 2009	31.65	32.40	31.45	32.12	2,815,776	+1.10(+3.53%)
Jun 23, 2009	30.02	31.20	29.85	31.02	2,865,819	+0.89(+2.94%)
Jun 22, 2009	31.61	32.00	30.00	30.13	3,181,158	-3.26(-9.77%)
Jun 19, 2009	32.06	33.42	32.05	33.39	3,588,570	+1.86(+5.90%)
Jun 18, 2009	31.79	32.34	31.43	31.53	2,430,568	-0.51(-1.60%)
Jun 17, 2009	31.72	32.32	30.87	32.05	2,276,794	+0.22(+0.68%)
Jun 16, 2009	31.67	32.83	31.35	31.83	2,293,170	+0.70(+2.24%)
Jun 15, 2009	31.58	32.06	30.79	31.13	2,552,861	-0.79(-2.48%)
Jun 12, 2009	32.59	32.59	31.79	31.92	3,193,514	-1.24(-3.72%)
Jun 11, 2009	33.44	33.96	32.77	33.16	2,906,878	-0.93(-2.73%)
Jun 10, 2009	34.38	34.60	33.47	34.09	2,270,772	-0.06(-0.18%)
Jun 09, 2009	34.68	35.01	33.73	34.15	1,716,165	-0.47(-1.36%)
Jun 08, 2009	33.25	34.73	33.10	34.62	2,793,426	+0.74(+2.18%)
Jun 05, 2009	35.22	35.22	33.46	33.88	3,210,172	-2.35(-6.48%)
Jun 04, 2009	35.33	36.78	34.87	36.23	2,636,728	+1.30(+3.74%)
Jun 03, 2009	35.83	35.86	34.19	34.93	3,201,310	-1.50(-4.11%)
Jun 02, 2009	36.18	37.04	35.98	36.42	2,928,275	+0.33(+0.92%)
Jun 01, 2009	36.34	37.31	35.52	36.09	4,008,066	-0.73(-1.98%)
May 29, 2009	36.38	37.54	36.07	36.82	5,548,283	+1.29(+3.62%)
May 28, 2009	33.99	35.65	33.99	35.53	6,284,518	+2.65(+8.07%)
May 27, 2009	33.54	33.57	32.72	32.88	3,408,431	-0.41(-1.23%)
May 26, 2009	32.35	33.81	32.10	33.29	3,255,673	+0.57(+1.73%)
May 22, 2009	33.41	33.44	32.63	32.72	2,606,777	-0.67(-2.01%)
May 21, 2009	32.23	33.73	31.52	33.39	4,504,533	+1.11(+3.45%)
May 20, 2009	31.86	32.79	31.46	32.28	3,763,412	+1.31(+4.24%)
May 19, 2009	30.38	31.62	30.19	30.97	3,307,761	+0.91(+3.04%)
May 18, 2009	31.37	31.45	29.58	30.05	4,836,671	-1.78(-5.60%)
May 15, 2009	32.34	33.58	31.36	31.84	2,166,521	+0.01(+0.03%)
May 14, 2009	31.82	32.08	30.62	31.83	1,888,356	-0.30(-0.92%)
May 13, 2009	32.45	33.82	31.92	32.12	3,072,992	-0.57(-1.76%)
May 12, 2009	32.11	32.82	31.82	32.70	2,638,407	+1.21(+3.84%)
May 11, 2009	31.17	31.79	30.75	31.49	2,085,602	-0.05(-0.17%)
May 08, 2009	31.26	31.58	30.53	31.54	2,009,104	+0.56(+1.80%)
May 07, 2009	32.04	32.04	29.98	30.99	3,353,973	-0.70(-2.20%)
May 06, 2009	29.57	31.71	29.52	31.68	3,694,149	+3.40(+12.03%)
May 05, 2009	28.91	28.96	28.02	28.28	1,492,002	-0.17(-0.61%)
May 04, 2009	27.71	28.56	27.48	28.45	2,055,805	+1.45(+5.38%)
May 01, 2009	27.14	27.44	26.66	27.00	1,398,034	+0.21(+0.78%)
Apr 30, 2009	27.45	27.45	26.60	26.79	2,527,885	-1.78(-6.24%)
Apr 29, 2009	28.51	28.94	28.19	28.58	1,137,002	+0.61(+2.18%)
Apr 28, 2009	28.09	28.65	27.80	27.97	2,060,501	-0.45(-1.59%)
Apr 27, 2009	28.49	29.13	28.03	28.42	1,515,394	-0.37(-1.30%)
Apr 24, 2009	27.93	28.93	27.72	28.79	2,361,294	+1.32(+4.81%)
Apr 23, 2009	26.99	28.04	26.79	27.47	2,415,934	+0.35(+1.28%)
Apr 22, 2009	26.64	27.54	26.39	27.12	1,924,758	+0.43(+1.60%)
Apr 21, 2009	27.31	27.48	25.95	26.70	2,525,432	+0.33(+1.25%)
Apr 20, 2009	26.16	26.91	26.11	26.37	2,617,170	+0.52(+2.02%)
Apr 17, 2009	26.86	26.91	25.54	25.84	3,719,493	-0.84(-3.16%)
Apr 16, 2009	27.72	27.76	26.59	26.69	2,644,825	-0.50(-1.86%)
Apr 15, 2009	26.98	27.49	26.92	27.19	1,709,885	-0.25(-0.92%)
Apr 14, 2009	27.91	28.15	27.44	27.44	2,039,713	-0.98(-3.46%)
Apr 13, 2009	27.92	29.31	27.63	28.43	2,445,244	+1.30(+4.78%)
Apr 09, 2009	27.97	28.38	26.98	27.13	2,311,002	-1.05(-3.73%)
Apr 08, 2009	29.09	29.13	27.91	28.18	2,471,001	+0.52(+1.89%)
Apr 07, 2009	27.96	28.56	27.45	27.66	2,857,679	+0.70(+2.61%)
Apr 06, 2009	26.64	27.16	25.89	26.96	3,857,939	-0.34(-1.24%)
Apr 03, 2009	28.18	28.75	26.62	27.30	5,907,633	-2.85(-9.46%)
Apr 02, 2009	31.58	31.80	29.66	30.15	4,885,540	-3.20(-9.60%)
Apr 01, 2009	32.62	33.38	32.13	33.35	2,183,851	+1.37(+4.30%)
Mar 31, 2009	32.35	32.52	31.22	31.98	2,103,356	+0.32(+1.02%)
Mar 30, 2009	30.95	32.16	30.77	31.65	2,272,183	-1.48(-4.46%)
Mar 26, 2009	33.63	33.73	32.57	33.13	2,431,958	+0.00(+0.00%)
Mar 25, 2009	31.82	33.68	31.42	33.13	3,416,879	+1.32(+4.16%)
Mar 24, 2009	31.39	32.39	31.23	31.81	2,434,715	-0.84(-2.56%)
Mar 23, 2009	33.30	33.40	32.45	32.65	3,222,413	+0.29(+0.89%)
Mar 20, 2009	31.98	33.02	31.75	32.36	5,265,645	-0.75(-2.26%)
Mar 19, 2009	31.99	33.92	31.89	33.11	8,335,268	+0.23(+0.71%)
Mar 18, 2009	29.59	33.08	28.76	32.87	6,240,802	+2.76(+9.16%)
Mar 17, 2009	29.04	30.18	28.27	30.12	4,441,996	+0.80(+2.73%)
Mar 16, 2009	29.31	30.04	29.18	29.31	2,162,410	-0.13(-0.44%)
Mar 13, 2009	30.12	30.26	29.31	29.45	0	-0.97(-3.20%)
Mar 12, 2009	27.98	30.52	27.84	30.42	5,757,221	+2.51(+8.97%)
Mar 11, 2009	27.05	28.01	26.85	27.91	6,422,157	+1.81(+6.93%)
Mar 10, 2009	26.10	26.54	25.40	26.11	3,997,842	-0.30(-1.15%)
Mar 09, 2009	25.98	26.67	25.79	26.41	3,047,619	-0.30(-1.14%)
Mar 06, 2009	26.00	27.62	25.72	26.71	0	+1.10(+4.31%)
Mar 05, 2009	24.38	25.82	24.38	25.61	2,751,674	+0.96(+3.88%)
Mar 04, 2009	25.88	25.90	24.25	24.65	3,060,657	-0.13(-0.52%)
Mar 02, 2009	26.13	26.34	24.61	24.78	3,881,357	-1.12(-4.32%)
Feb 27, 2009	25.37	26.25	24.94	25.90	0	+0.24(+0.95%)
Feb 26, 2009	25.41	25.94	24.86	25.66	2,786,894	+0.63(+2.53%)
Feb 25, 2009	25.53	26.65	24.96	25.02	3,960,637	-0.29(-1.13%)
Feb 24, 2009	27.25	27.48	24.83	25.31	4,499,647	-2.27(-8.25%)
Feb 23, 2009	28.38	28.75	27.49	27.59	4,493,533	-0.88(-3.08%)
Feb 20, 2009	27.99	28.70	27.38	28.46	4,236,352	+1.70(+6.36%)
Feb 19, 2009	27.26	27.78	26.55	26.76	3,572,538	-0.63(-2.31%)
Feb 18, 2009	27.18	27.47	26.14	27.39	4,754,424	+0.38(+1.41%)
Feb 17, 2009	26.41	28.05	26.27	27.01	7,571,856	+1.28(+4.96%)
Feb 13, 2009	25.69	26.27	25.35	25.74	1,895,512	-0.50(-1.92%)
Feb 12, 2009	25.52	26.41	25.39	26.24	3,543,837	-0.36(-1.34%)
Feb 11, 2009	24.72	26.73	24.58	26.60	6,853,798	+2.68(+11.22%)
Feb 10, 2009	24.47	24.95	23.40	23.91	4,930,575	-0.50(-2.06%)
Feb 09, 2009	24.37	25.23	24.14	24.42	4,494,385	+0.39(+1.63%)
Feb 06, 2009	22.78	24.12	22.67	24.03	4,624,635	+1.48(+6.59%)
Feb 05, 2009	22.51	22.74	21.95	22.54	5,953,146	-0.03(-0.15%)
Feb 04, 2009	23.59	23.68	22.32	22.58	4,030,098	-0.74(-3.17%)
Feb 03, 2009	23.65	23.98	23.01	23.31	3,223,776	-0.08(-0.33%)
Feb 02, 2009	23.83	24.49	23.05	23.39	4,089,814	-1.52(-6.10%)
Jan 30, 2009	25.45	25.45	23.78	24.91	0	+0.28(+1.13%)
Jan 29, 2009	23.74	24.95	23.31	24.63	6,840,519	+0.47(+1.94%)
Jan 28, 2009	23.89	24.31	23.08	24.16	4,630,098	+0.16(+0.69%)
Jan 27, 2009	24.82	24.84	23.78	24.00	4,424,257	+0.01(+0.04%)
Jan 26, 2009	25.58	25.63	23.83	23.99	4,278,961	-0.05(-0.22%)
Jan 23, 2009	22.79	24.47	22.47	24.04	4,304,586	+1.44(+6.38%)
Jan 22, 2009	22.41	23.14	22.17	22.60	1,950,114	-0.16(-0.69%)
Jan 21, 2009	22.42	22.77	21.78	22.76	3,109,791	+1.22(+5.64%)
Jan 20, 2009	22.21	23.08	21.36	21.54	3,164,725	-1.00(-4.43%)
Jan 16, 2009	22.38	22.68	21.57	22.54	2,792,685	+1.55(+7.41%)
Jan 15, 2009	20.52	21.26	19.54	20.99	2,521,890	+0.89(+4.41%)
Jan 14, 2009	20.62	21.09	19.80	20.10	2,296,793	-1.26(-5.89%)
Jan 13, 2009	20.80	21.76	20.67	21.36	2,148,451	+0.35(+1.65%)
Jan 12, 2009	21.60	21.71	20.80	21.01	2,664,386	-1.03(-4.69%)
Jan 09, 2009	22.46	22.94	21.89	22.05	2,464,211	-1.23(-5.30%)
Jan 08, 2009	22.55	23.37	21.95	23.28	3,089,597	+1.14(+5.14%)
Jan 07, 2009	23.75	23.82	21.86	22.14	2,198,870	-1.57(-6.63%)
Jan 06, 2009	23.09	24.16	22.77	23.71	2,295,119	+1.05(+4.64%)
Jan 05, 2009	22.70	23.10	22.24	22.66	2,481,791	-1.30(-5.43%)
Jan 02, 2009	23.82	24.38	23.70	23.96	0	-0.10(-0.40%)
Jan 01, 2009	22.84	24.27	22.64	24.06	0	+0.00(+0.00%)
Dec 31, 2008	22.84	24.27	22.64	24.06	1,924,737	+0.99(+4.29%)
Dec 30, 2008	22.89	23.36	22.50	23.07	1,324,358	-0.03(-0.11%)
Dec 29, 2008	24.03	24.05	22.83	23.10	2,172,794	-0.16(-0.67%)
Dec 26, 2008	21.25	23.43	21.25	23.25	1,323,047	+1.53(+7.03%)
Dec 24, 2008	22.25	22.40	21.11	21.72	1,045,577	-1.03(-4.54%)
Dec 23, 2008	22.37	22.88	22.03	22.76	2,678,888	+0.90(+4.13%)
Dec 22, 2008	22.73	22.98	21.59	21.86	2,950,013	-0.32(-1.45%)
Dec 19, 2008	21.65	22.25	21.11	22.18	3,562,856	+0.93(+4.37%)
Dec 18, 2008	23.64	23.64	20.85	21.25	3,721,861	-1.84(-7.97%)
Dec 17, 2008	23.25	24.05	22.90	23.09	4,091,650	-0.20(-0.86%)
Dec 16, 2008	23.06	23.37	22.29	23.29	4,793,923	+0.46(+2.02%)
Dec 15, 2008	23.00	23.71	22.06	22.83	4,389,555	-0.71(-3.02%)
Dec 12, 2008	22.37	23.60	22.34	23.54	0	+0.72(+3.16%)
Dec 11, 2008	23.71	24.74	22.35	22.82	3,823,355	-1.48(-6.11%)
Dec 10, 2008	22.23	24.42	22.19	24.30	4,625,345	+3.43(+16.43%)
Dec 09, 2008	20.33	21.41	20.14	20.87	4,047,366	+0.02(+0.08%)
Dec 08, 2008	21.11	21.45	20.38	20.86	3,786,793	+1.10(+5.58%)
Dec 05, 2008	18.88	19.89	18.35	19.75	4,848,199	+1.10(+5.91%)
Dec 04, 2008	18.87	19.55	18.33	18.65	3,293,114	-0.67(-3.46%)
Dec 03, 2008	19.59	20.43	18.31	19.32	5,226,392	+0.80(+4.31%)
Dec 02, 2008	18.34	18.97	17.76	18.52	3,538,511	+1.53(+8.99%)
Dec 01, 2008	18.20	18.28	16.89	16.99	3,607,630	-1.55(-8.34%)
Nov 28, 2008	19.32	19.32	18.24	18.54	1,858,737	+0.17(+0.95%)
Nov 26, 2008	18.29	18.45	17.77	18.36	3,536,755	+0.38(+2.12%)
Nov 25, 2008	17.90	18.28	16.91	17.98	2,356,324	+0.34(+1.92%)
Nov 24, 2008	18.28	18.61	17.24	17.64	3,770,348	+0.62(+3.62%)
Nov 21, 2008	14.73	17.11	13.00	17.03	6,101,151	+5.12(+43.03%)
Nov 20, 2008	12.90	12.96	11.61	11.90	2,686,876	-0.63(-4.99%)
Nov 19, 2008	13.65	14.31	12.44	12.53	2,473,887	-0.96(-7.14%)
Nov 18, 2008	13.68	14.06	13.03	13.49	1,661,148	-0.35(-2.51%)
Nov 17, 2008	14.40	14.73	13.72	13.84	2,215,356	-0.56(-3.92%)
Nov 14, 2008	15.11	15.63	14.36	14.40	0	-0.69(-4.60%)
Nov 13, 2008	14.15	15.15	12.49	15.10	3,553,753	+1.38(+10.06%)
Nov 12, 2008	15.08	15.32	13.60	13.72	2,629,252	-1.30(-8.67%)
Nov 11, 2008	15.78	15.92	14.79	15.02	1,849,295	-1.05(-6.54%)
Nov 10, 2008	16.59	16.87	15.54	16.07	1,853,875	+0.51(+3.29%)
Nov 07, 2008	15.44	16.32	14.91	15.56	2,030,731	+0.72(+4.86%)
Nov 06, 2008	16.63	16.91	14.78	14.84	1,733,134	-1.58(-9.62%)
Nov 05, 2008	17.24	18.06	16.38	16.42	1,717,107	-1.34(-7.53%)
Nov 04, 2008	16.26	17.90	16.12	17.76	2,815,551	+2.13(+13.61%)
Nov 03, 2008	15.63	16.45	15.50	15.63	1,523,811	-0.22(-1.37%)
Oct 31, 2008	16.03	16.59	15.60	15.85	2,765,419	-0.30(-1.83%)
Oct 30, 2008	15.93	16.71	14.77	16.14	2,534,669	+0.63(+4.09%)
Oct 29, 2008	13.57	15.69	13.22	15.51	4,831,390	+2.45(+18.75%)
Oct 28, 2008	13.61	13.63	12.09	13.06	4,464,984	+0.72(+5.84%)
Oct 27, 2008	13.10	13.62	12.16	12.34	3,160,815	-0.77(-5.89%)
Oct 24, 2008	12.36	13.88	12.23	13.11	3,949,175	+0.13(+1.00%)
Oct 23, 2008	13.38	14.23	12.10	12.98	4,155,456	+0.01(+0.07%)
Oct 22, 2008	16.25	16.25	12.87	12.97	3,878,289	-3.18(-19.68%)
Oct 21, 2008	16.73	17.28	16.06	16.15	1,862,433	-1.36(-7.78%)
Oct 20, 2008	16.30	17.63	15.85	17.51	2,067,001	+1.39(+8.62%)
Oct 17, 2008	16.41	17.09	15.49	16.12	3,493,025	+0.11(+0.70%)
Oct 16, 2008	17.99	18.32	15.09	16.01	4,974,146	-0.04(-0.27%)
Oct 15, 2008	17.50	18.72	15.52	16.05	3,421,110	-3.69(-18.69%)
Oct 14, 2008	18.77	20.73	18.63	19.75	4,710,499	+2.10(+11.91%)
Oct 13, 2008	17.27	17.68	16.32	17.64	3,700,680	+3.32(+23.15%)
Oct 10, 2008	16.98	17.44	14.08	14.33	4,636,252	-0.66(-4.40%)
Oct 09, 2008	16.71	16.71	14.99	14.99	2,766,973	-2.13(-12.43%)
Oct 08, 2008	15.57	17.45	15.07	17.11	4,293,294	+2.80(+19.53%)
Oct 07, 2008	15.78	16.01	14.25	14.32	3,443,040	-0.76(-5.01%)
Oct 06, 2008	17.77	17.83	13.68	15.07	3,826,984	-2.27(-13.07%)
Oct 03, 2008	16.81	17.83	16.53	17.34	0	+0.56(+3.36%)
Oct 02, 2008	19.01	19.10	16.72	16.78	3,328,405	-3.41(-16.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Anglogold Ashanti Ltd ADR (NY: AU )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Anglogold Ashanti Ltd ADR (NY: AU )

Historical Prices

Sections

Services