Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 13.29 | 13.33 | 13.13 | 13.21 | 17,845,274 | -0.22(-1.63%) |
Aug 28, 2009 | 13.49 | 13.53 | 13.28 | 13.43 | 25,897,360 | +0.08(+0.59%) |
Aug 27, 2009 | 13.32 | 13.41 | 13.09 | 13.35 | 23,614,604 | +0.07(+0.53%) |
Aug 26, 2009 | 13.23 | 13.46 | 13.12 | 13.28 | 37,178,892 | +0.12(+0.88%) |
Aug 25, 2009 | 12.99 | 13.37 | 12.93 | 13.16 | 42,249,180 | +0.29(+2.24%) |
Aug 24, 2009 | 13.14 | 13.15 | 12.87 | 12.88 | 26,063,102 | -0.20(-1.54%) |
Aug 21, 2009 | 12.94 | 13.11 | 12.88 | 13.08 | 45,231,524 | +0.23(+1.76%) |
Aug 20, 2009 | 12.76 | 12.90 | 12.67 | 12.85 | 48,915,172 | -0.01(-0.10%) |
Aug 19, 2009 | 12.48 | 12.87 | 12.42 | 12.86 | 40,883,148 | +0.25(+1.96%) |
Aug 18, 2009 | 12.57 | 12.70 | 12.43 | 12.62 | 38,987,768 | +0.18(+1.42%) |
Aug 17, 2009 | 12.50 | 12.56 | 12.41 | 12.44 | 52,893,456 | -0.38(-2.93%) |
Aug 14, 2009 | 13.08 | 13.14 | 12.73 | 12.81 | 40,747,128 | -0.30(-2.26%) |
Aug 13, 2009 | 13.16 | 13.16 | 12.80 | 13.11 | 50,476,732 | +0.01(+0.06%) |
Aug 12, 2009 | 12.95 | 13.23 | 12.93 | 13.10 | 26,168,114 | +0.14(+1.05%) |
Aug 11, 2009 | 13.03 | 13.09 | 12.89 | 12.97 | 31,654,876 | -0.14(-1.10%) |
Aug 10, 2009 | 13.28 | 13.34 | 12.98 | 13.11 | 41,826,084 | -0.26(-1.94%) |
Aug 07, 2009 | 12.99 | 13.41 | 12.92 | 13.37 | 57,655,004 | +0.53(+4.11%) |
Aug 06, 2009 | 12.86 | 13.02 | 12.66 | 12.84 | 34,346,064 | +0.11(+0.84%) |
Aug 05, 2009 | 12.71 | 12.78 | 12.52 | 12.74 | 24,798,924 | +0.07(+0.59%) |
Aug 04, 2009 | 12.76 | 12.87 | 12.65 | 12.66 | 62,479,624 | -0.17(-1.35%) |
Aug 03, 2009 | 12.71 | 12.86 | 12.55 | 12.83 | 34,809,624 | +0.26(+2.10%) |
Jul 31, 2009 | 12.55 | 12.70 | 12.49 | 12.57 | 14,940,287 | +0.03(+0.23%) |
Jul 30, 2009 | 12.47 | 12.84 | 12.45 | 12.54 | 47,762,024 | +0.25(+2.01%) |
Jul 29, 2009 | 12.23 | 12.53 | 12.19 | 12.29 | 41,353,988 | -0.05(-0.40%) |
Jul 28, 2009 | 12.29 | 12.36 | 12.13 | 12.34 | 37,019,136 | -0.01(-0.10%) |
Jul 27, 2009 | 12.41 | 12.43 | 12.20 | 12.36 | 31,178,748 | -0.17(-1.35%) |
Jul 24, 2009 | 12.41 | 12.59 | 12.27 | 12.53 | 31,232,770 | +0.03(+0.26%) |
Jul 23, 2009 | 12.13 | 12.63 | 12.03 | 12.49 | 63,769,756 | +0.32(+2.64%) |
Jul 22, 2009 | 12.02 | 12.30 | 12.01 | 12.17 | 36,578,304 | +0.11(+0.89%) |
Jul 21, 2009 | 12.14 | 12.23 | 11.82 | 12.06 | 46,545,196 | -0.07(-0.61%) |
Jul 20, 2009 | 11.95 | 12.19 | 11.88 | 12.14 | 82,238,016 | +0.27(+2.29%) |
Jul 17, 2009 | 11.83 | 11.92 | 11.74 | 11.87 | 23,367,788 | -0.01(-0.07%) |
Jul 16, 2009 | 11.73 | 11.93 | 11.61 | 11.87 | 33,718,436 | +0.08(+0.66%) |
Jul 15, 2009 | 11.54 | 11.83 | 11.52 | 11.80 | 46,645,656 | +0.34(+2.95%) |
Jul 14, 2009 | 11.35 | 11.49 | 11.15 | 11.46 | 37,356,448 | +0.20(+1.76%) |
Jul 13, 2009 | 11.08 | 11.30 | 11.04 | 11.26 | 51,438,752 | +0.30(+2.75%) |
Jul 10, 2009 | 10.88 | 11.10 | 10.81 | 10.96 | 29,102,520 | -0.03(-0.30%) |
Jul 09, 2009 | 11.10 | 11.12 | 10.84 | 10.99 | 38,653,792 | +0.02(+0.23%) |
Jul 08, 2009 | 10.74 | 11.01 | 10.67 | 10.97 | 72,737,416 | +0.22(+2.07%) |
Jul 07, 2009 | 10.96 | 10.99 | 10.71 | 10.74 | 33,266,488 | -0.24(-2.18%) |
Jul 06, 2009 | 10.88 | 11.13 | 10.74 | 10.98 | 49,244,656 | -0.00(-0.04%) |
Jul 02, 2009 | 11.36 | 11.49 | 10.96 | 10.99 | 59,018,284 | -0.50(-4.34%) |
Jul 01, 2009 | 11.45 | 11.71 | 11.41 | 11.49 | 55,242,444 | +0.07(+0.58%) |
Jun 30, 2009 | 11.54 | 11.63 | 11.31 | 11.42 | 42,127,532 | -0.02(-0.22%) |
Jun 29, 2009 | 11.42 | 11.59 | 11.27 | 11.45 | 38,241,736 | +0.08(+0.69%) |
Jun 26, 2009 | 11.26 | 11.50 | 11.24 | 11.37 | 32,097,890 | +0.03(+0.29%) |
Jun 25, 2009 | 11.28 | 11.40 | 11.21 | 11.33 | 45,034,724 | +0.39(+3.58%) |
Jun 24, 2009 | 10.93 | 11.12 | 10.84 | 10.94 | 39,508,032 | +0.09(+0.87%) |
Jun 23, 2009 | 11.15 | 11.15 | 10.81 | 10.85 | 42,155,428 | -0.20(-1.83%) |
Jun 22, 2009 | 11.14 | 11.22 | 11.00 | 11.05 | 44,029,164 | -0.16(-1.43%) |
Jun 19, 2009 | 11.12 | 11.31 | 11.12 | 11.21 | 42,431,376 | +0.08(+0.70%) |
Jun 18, 2009 | 11.14 | 11.21 | 10.94 | 11.13 | 31,577,244 | +0.07(+0.60%) |
Jun 17, 2009 | 10.92 | 11.23 | 10.77 | 11.07 | 79,797,368 | +0.14(+1.32%) |
Jun 16, 2009 | 11.39 | 11.40 | 10.92 | 10.92 | 44,299,760 | -0.44(-3.88%) |
Jun 15, 2009 | 11.33 | 11.46 | 11.16 | 11.36 | 39,391,812 | -0.22(-1.89%) |
Jun 12, 2009 | 11.45 | 11.61 | 11.21 | 11.58 | 61,991,332 | +0.11(+0.93%) |
Jun 11, 2009 | 11.66 | 11.80 | 11.45 | 11.47 | 55,511,372 | -0.25(-2.14%) |
Jun 10, 2009 | 11.98 | 12.01 | 11.54 | 11.73 | 37,800,204 | -0.16(-1.35%) |
Jun 09, 2009 | 11.83 | 11.95 | 11.77 | 11.89 | 23,918,796 | +0.14(+1.16%) |
Jun 08, 2009 | 11.65 | 11.85 | 11.55 | 11.75 | 24,727,290 | +0.00(+0.03%) |
Jun 05, 2009 | 11.85 | 12.00 | 11.55 | 11.75 | 28,807,680 | -0.05(-0.42%) |
Jun 04, 2009 | 11.92 | 11.92 | 11.59 | 11.80 | 58,524,308 | -0.19(-1.62%) |
Jun 03, 2009 | 11.95 | 12.02 | 11.80 | 11.99 | 43,657,168 | -0.10(-0.85%) |
Jun 02, 2009 | 11.88 | 12.21 | 11.86 | 12.09 | 29,962,180 | +0.10(+0.86%) |