Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.11 | 14.38 | 14.01 | 14.13 | 198,613,456 | -0.31(-2.17%) |
Aug 28, 2009 | 14.54 | 14.66 | 14.28 | 14.44 | 234,157,408 | +0.05(+0.33%) |
Aug 27, 2009 | 14.26 | 14.44 | 14.13 | 14.39 | 219,339,536 | +0.10(+0.73%) |
Aug 26, 2009 | 14.26 | 14.41 | 14.09 | 14.29 | 253,287,648 | +0.03(+0.23%) |
Aug 25, 2009 | 14.10 | 14.46 | 14.10 | 14.26 | 296,210,528 | +0.32(+2.31%) |
Aug 24, 2009 | 14.30 | 14.62 | 13.92 | 13.93 | 393,335,680 | -0.09(-0.63%) |
Aug 21, 2009 | 14.02 | 14.14 | 13.90 | 14.02 | 294,590,624 | +0.26(+1.87%) |
Aug 20, 2009 | 13.56 | 13.81 | 13.55 | 13.77 | 228,515,312 | +0.31(+2.33%) |
Aug 19, 2009 | 13.33 | 13.68 | 13.28 | 13.45 | 246,974,336 | -0.12(-0.89%) |
Aug 18, 2009 | 13.48 | 13.72 | 13.44 | 13.57 | 252,187,520 | +0.27(+1.99%) |
Aug 17, 2009 | 13.28 | 13.56 | 13.17 | 13.31 | 384,881,056 | -0.66(-4.72%) |
Aug 14, 2009 | 13.64 | 14.03 | 13.31 | 13.97 | 376,599,232 | +0.31(+2.29%) |
Aug 13, 2009 | 13.38 | 13.65 | 13.03 | 13.65 | 419,399,296 | +0.86(+6.72%) |
Aug 12, 2009 | 12.47 | 12.99 | 12.37 | 12.79 | 388,129,280 | +0.06(+0.50%) |
Aug 11, 2009 | 13.41 | 13.53 | 12.69 | 12.73 | 404,664,512 | -0.67(-4.98%) |
Aug 10, 2009 | 13.10 | 13.56 | 12.98 | 13.40 | 299,141,824 | +0.21(+1.58%) |
Aug 07, 2009 | 13.64 | 13.77 | 13.06 | 13.19 | 475,892,448 | -0.22(-1.68%) |
Aug 06, 2009 | 13.85 | 13.93 | 13.16 | 13.41 | 574,226,688 | +0.03(+0.24%) |
Aug 05, 2009 | 12.87 | 13.51 | 12.72 | 13.38 | 607,346,368 | +0.89(+7.12%) |
Aug 04, 2009 | 12.20 | 12.83 | 12.09 | 12.49 | 448,713,376 | +0.19(+1.58%) |
Aug 03, 2009 | 12.24 | 12.54 | 11.90 | 12.30 | 581,740,608 | +0.42(+3.52%) |
Jul 31, 2009 | 11.32 | 11.88 | 11.26 | 11.88 | 466,068,640 | +0.66(+5.87%) |
Jul 30, 2009 | 11.14 | 11.36 | 11.08 | 11.22 | 358,494,720 | +0.36(+3.33%) |
Jul 29, 2009 | 10.63 | 11.04 | 10.63 | 10.86 | 321,857,024 | +0.14(+1.35%) |
Jul 28, 2009 | 10.40 | 10.79 | 10.37 | 10.71 | 300,271,072 | +0.27(+2.62%) |
Jul 27, 2009 | 10.16 | 10.55 | 10.05 | 10.44 | 299,762,912 | +0.39(+3.92%) |
Jul 24, 2009 | 10.14 | 10.26 | 9.855 | 10.05 | 232,781,568 | -0.14(-1.42%) |
Jul 23, 2009 | 9.919 | 10.34 | 9.798 | 10.19 | 354,784,128 | +0.37(+3.76%) |
Jul 22, 2009 | 9.606 | 10.02 | 9.581 | 9.822 | 308,265,920 | +0.03(+0.33%) |
Jul 21, 2009 | 9.863 | 9.959 | 9.581 | 9.790 | 321,304,160 | -0.04(-0.41%) |
Jul 20, 2009 | 10.30 | 10.33 | 9.734 | 9.830 | 473,321,984 | -0.52(-5.04%) |
Jul 17, 2009 | 10.58 | 10.82 | 10.25 | 10.35 | 569,046,656 | -0.22(-2.13%) |
Jul 16, 2009 | 10.60 | 10.79 | 10.46 | 10.58 | 382,300,384 | -0.20(-1.86%) |
Jul 15, 2009 | 10.63 | 10.94 | 10.52 | 10.78 | 461,691,456 | +0.41(+3.95%) |
Jul 14, 2009 | 10.61 | 10.63 | 10.27 | 10.37 | 337,474,240 | -0.06(-0.62%) |
Jul 13, 2009 | 9.935 | 10.43 | 9.855 | 10.43 | 487,035,360 | +0.89(+9.34%) |
Jul 10, 2009 | 9.533 | 9.606 | 9.300 | 9.541 | 264,319,104 | -0.07(-0.75%) |
Jul 09, 2009 | 9.718 | 9.838 | 9.509 | 9.614 | 339,310,400 | +0.10(+1.10%) |
Jul 08, 2009 | 9.790 | 9.871 | 9.051 | 9.509 | 709,637,504 | -0.27(-2.71%) |
Jul 07, 2009 | 9.758 | 9.935 | 9.598 | 9.774 | 342,533,472 | +0.02(+0.16%) |
Jul 06, 2009 | 10.02 | 10.11 | 9.509 | 9.758 | 469,855,584 | -0.39(-3.88%) |
Jul 02, 2009 | 10.27 | 10.48 | 10.14 | 10.15 | 268,167,248 | -0.33(-3.14%) |
Jul 01, 2009 | 10.66 | 10.80 | 10.47 | 10.48 | 302,448,736 | -0.12(-1.14%) |
Jun 30, 2009 | 10.65 | 10.83 | 10.39 | 10.60 | 380,756,224 | +0.01(+0.08%) |
Jun 29, 2009 | 10.27 | 10.59 | 10.06 | 10.59 | 413,970,816 | +0.35(+3.45%) |
Jun 26, 2009 | 9.911 | 10.26 | 9.855 | 10.24 | 425,618,176 | +0.32(+3.24%) |
Jun 25, 2009 | 9.718 | 9.927 | 9.686 | 9.919 | 410,861,344 | +0.00(+0.00%) |
Jun 24, 2009 | 9.999 | 10.18 | 9.782 | 9.919 | 415,447,200 | +0.10(+0.98%) |
Jun 23, 2009 | 9.726 | 9.991 | 9.581 | 9.822 | 445,871,808 | +0.23(+2.43%) |
Jun 22, 2009 | 10.34 | 10.48 | 9.589 | 9.589 | 539,026,880 | -1.03(-9.68%) |
Jun 19, 2009 | 10.52 | 10.72 | 10.30 | 10.62 | 540,334,400 | +0.26(+2.48%) |
Jun 18, 2009 | 9.959 | 10.40 | 9.911 | 10.36 | 423,832,000 | +0.48(+4.88%) |
Jun 17, 2009 | 10.22 | 10.25 | 9.654 | 9.879 | 552,050,368 | -0.35(-3.38%) |
Jun 16, 2009 | 10.76 | 10.76 | 10.22 | 10.22 | 460,801,568 | -0.60(-5.53%) |
Jun 15, 2009 | 10.94 | 10.99 | 10.57 | 10.82 | 429,207,136 | -0.20(-1.79%) |
Jun 12, 2009 | 10.68 | 11.19 | 10.63 | 11.02 | 558,179,648 | +0.60(+5.78%) |
Jun 11, 2009 | 9.798 | 10.62 | 9.790 | 10.42 | 656,781,056 | +0.80(+8.26%) |
Jun 10, 2009 | 9.734 | 9.919 | 9.581 | 9.622 | 408,439,424 | -0.06(-0.66%) |
Jun 09, 2009 | 9.750 | 9.758 | 9.581 | 9.686 | 252,429,440 | +0.00(+0.00%) |
Jun 08, 2009 | 9.694 | 9.782 | 9.477 | 9.686 | 306,687,936 | +0.16(+1.69%) |
Jun 05, 2009 | 9.830 | 9.903 | 9.525 | 9.525 | 460,404,608 | -0.01(-0.08%) |
Jun 04, 2009 | 9.132 | 9.533 | 8.995 | 9.533 | 393,245,088 | +0.53(+5.89%) |
Jun 03, 2009 | 8.987 | 9.268 | 8.947 | 9.003 | 293,995,040 | +0.02(+0.18%) |
Jun 02, 2009 | 8.987 | 9.316 | 8.915 | 8.987 | 387,320,896 | -0.02(-0.18%) |