Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.60 | 12.72 | 12.37 | 12.58 | 100,711,864 | +0.06(+0.46%) |
Sep 29, 2009 | 12.64 | 12.71 | 12.49 | 12.52 | 65,393,652 | -0.17(-1.32%) |
Sep 28, 2009 | 12.47 | 12.81 | 12.47 | 12.69 | 58,835,536 | +0.24(+1.91%) |
Sep 25, 2009 | 12.50 | 12.59 | 12.40 | 12.45 | 61,427,492 | -0.11(-0.87%) |
Sep 24, 2009 | 12.79 | 12.85 | 12.50 | 12.56 | 81,440,040 | -0.22(-1.71%) |
Sep 23, 2009 | 12.62 | 13.01 | 12.60 | 12.78 | 112,241,040 | +0.22(+1.79%) |
Sep 22, 2009 | 12.62 | 12.68 | 12.50 | 12.55 | 59,367,356 | -0.01(-0.05%) |
Sep 21, 2009 | 12.51 | 12.70 | 12.48 | 12.56 | 56,221,520 | -0.01(-0.10%) |
Sep 18, 2009 | 12.55 | 12.66 | 12.45 | 12.57 | 83,234,584 | +0.10(+0.77%) |
Sep 17, 2009 | 12.62 | 12.78 | 12.35 | 12.47 | 100,507,600 | -0.15(-1.22%) |
Sep 16, 2009 | 12.66 | 12.69 | 12.49 | 12.63 | 76,907,616 | +0.06(+0.51%) |
Sep 15, 2009 | 12.56 | 12.66 | 12.44 | 12.56 | 74,963,328 | +0.12(+0.98%) |
Sep 14, 2009 | 12.41 | 12.53 | 12.39 | 12.44 | 81,467,048 | -0.10(-0.77%) |
Sep 11, 2009 | 12.79 | 12.82 | 12.45 | 12.54 | 92,444,856 | -0.16(-1.27%) |
Sep 10, 2009 | 12.78 | 12.91 | 12.63 | 12.70 | 76,959,672 | -0.11(-0.85%) |
Sep 09, 2009 | 12.73 | 12.95 | 12.60 | 12.81 | 75,906,872 | +0.08(+0.66%) |
Sep 08, 2009 | 12.78 | 12.85 | 12.56 | 12.73 | 70,923,840 | +0.10(+0.81%) |
Sep 04, 2009 | 12.49 | 12.65 | 12.39 | 12.62 | 73,562,584 | +0.14(+1.13%) |
Sep 03, 2009 | 12.60 | 12.62 | 12.36 | 12.48 | 73,898,952 | -0.03(-0.26%) |
Sep 02, 2009 | 12.61 | 12.74 | 12.51 | 12.51 | 64,682,288 | -0.16(-1.27%) |
Sep 01, 2009 | 13.00 | 13.23 | 12.64 | 12.67 | 115,858,544 | -0.39(-2.95%) |
Aug 31, 2009 | 12.91 | 13.10 | 12.83 | 13.06 | 83,204,888 | +0.04(+0.35%) |
Aug 28, 2009 | 13.02 | 13.27 | 12.96 | 13.01 | 163,549,472 | +0.50(+4.01%) |
Aug 27, 2009 | 12.44 | 12.55 | 12.31 | 12.51 | 79,971,792 | +0.03(+0.21%) |
Aug 26, 2009 | 12.35 | 12.53 | 12.29 | 12.49 | 95,767,168 | +0.21(+1.73%) |
Aug 25, 2009 | 12.06 | 12.37 | 12.04 | 12.28 | 96,497,352 | +0.22(+1.81%) |
Aug 24, 2009 | 12.19 | 12.21 | 11.99 | 12.06 | 60,219,840 | -0.08(-0.69%) |
Aug 21, 2009 | 12.14 | 12.16 | 11.92 | 12.14 | 85,832,200 | +0.12(+0.96%) |
Aug 20, 2009 | 12.04 | 12.09 | 11.93 | 12.02 | 69,797,688 | -0.06(-0.48%) |
Aug 19, 2009 | 11.92 | 12.14 | 11.90 | 12.08 | 74,943,816 | +0.02(+0.15%) |
Aug 18, 2009 | 11.89 | 12.13 | 11.86 | 12.06 | 66,073,536 | +0.21(+1.74%) |
Aug 17, 2009 | 11.84 | 11.94 | 11.83 | 11.86 | 75,206,840 | -0.21(-1.70%) |
Aug 14, 2009 | 12.19 | 12.21 | 11.94 | 12.06 | 67,825,784 | -0.18(-1.47%) |
Aug 13, 2009 | 12.19 | 12.26 | 12.07 | 12.24 | 68,605,392 | +0.15(+1.28%) |
Aug 12, 2009 | 12.01 | 12.27 | 11.99 | 12.09 | 82,373,016 | +0.11(+0.91%) |
Aug 11, 2009 | 12.02 | 12.18 | 11.97 | 11.98 | 50,993,076 | -0.08(-0.64%) |
Aug 10, 2009 | 11.95 | 12.10 | 11.93 | 12.06 | 72,923,448 | +0.17(+1.41%) |
Aug 07, 2009 | 12.15 | 12.21 | 11.89 | 11.89 | 92,489,592 | -0.13(-1.07%) |
Aug 06, 2009 | 12.17 | 12.33 | 11.93 | 12.02 | 104,000,688 | -0.10(-0.85%) |
Aug 05, 2009 | 12.38 | 12.40 | 12.12 | 12.12 | 93,360,248 | -0.21(-1.67%) |
Aug 04, 2009 | 12.26 | 12.37 | 12.22 | 12.33 | 73,437,552 | -0.03(-0.26%) |
Aug 03, 2009 | 12.43 | 12.48 | 12.24 | 12.36 | 69,458,560 | +0.08(+0.62%) |
Jul 31, 2009 | 12.34 | 12.48 | 12.28 | 12.28 | 74,457,016 | -0.05(-0.41%) |
Jul 30, 2009 | 12.49 | 12.63 | 12.31 | 12.33 | 94,985,472 | -0.04(-0.36%) |
Jul 29, 2009 | 12.31 | 12.40 | 12.19 | 12.38 | 78,886,264 | +0.02(+0.16%) |
Jul 28, 2009 | 12.31 | 12.42 | 12.15 | 12.36 | 94,082,048 | -0.06(-0.51%) |
Jul 27, 2009 | 12.38 | 12.44 | 12.22 | 12.42 | 66,331,012 | +0.07(+0.57%) |
Jul 24, 2009 | 12.21 | 12.38 | 12.13 | 12.35 | 81,015,104 | -0.08(-0.62%) |
Jul 23, 2009 | 12.18 | 12.49 | 12.12 | 12.43 | 237,325,088 | +0.22(+1.78%) |
Jul 22, 2009 | 12.04 | 12.30 | 12.02 | 12.21 | 221,125,152 | +0.15(+1.27%) |
Jul 21, 2009 | 12.06 | 12.07 | 11.81 | 12.06 | 99,947,592 | +0.00(+0.00%) |
Jul 20, 2009 | 12.03 | 12.08 | 11.82 | 12.06 | 122,022,224 | +0.07(+0.59%) |
Jul 17, 2009 | 11.80 | 12.00 | 11.64 | 11.99 | 131,988,104 | +0.19(+1.57%) |
Jul 16, 2009 | 11.45 | 11.86 | 11.45 | 11.80 | 141,126,352 | +0.29(+2.49%) |
Jul 15, 2009 | 11.48 | 11.61 | 11.31 | 11.52 | 291,690,528 | +0.78(+7.25%) |
Jul 14, 2009 | 10.53 | 10.78 | 10.50 | 10.74 | 148,832,224 | +0.22(+2.06%) |
Jul 13, 2009 | 10.30 | 10.55 | 10.14 | 10.52 | 96,847,792 | +0.29(+2.81%) |
Jul 10, 2009 | 10.20 | 10.35 | 10.12 | 10.23 | 80,166,384 | +0.01(+0.13%) |
Jul 09, 2009 | 10.27 | 10.39 | 10.18 | 10.22 | 102,856,272 | +0.05(+0.50%) |
Jul 08, 2009 | 10.41 | 10.44 | 10.07 | 10.17 | 126,773,048 | -0.20(-1.91%) |
Jul 07, 2009 | 10.74 | 10.80 | 10.34 | 10.37 | 108,452,440 | -0.19(-1.75%) |
Jul 06, 2009 | 10.60 | 10.74 | 10.44 | 10.55 | 74,150,048 | -0.11(-1.08%) |
Jul 02, 2009 | 10.76 | 10.81 | 10.64 | 10.67 | 86,117,344 | -0.20(-1.88%) |