Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.78 | 12.90 | 12.55 | 12.76 | 99,304,392 | +0.06(+0.46%) |
Sep 29, 2009 | 12.82 | 12.89 | 12.67 | 12.70 | 64,479,760 | -0.17(-1.32%) |
Sep 28, 2009 | 12.65 | 12.99 | 12.64 | 12.87 | 58,013,296 | +0.24(+1.91%) |
Sep 25, 2009 | 12.68 | 12.77 | 12.58 | 12.63 | 60,569,028 | -0.11(-0.87%) |
Sep 24, 2009 | 12.97 | 13.04 | 12.68 | 12.74 | 80,301,896 | -0.22(-1.71%) |
Sep 23, 2009 | 12.79 | 13.19 | 12.78 | 12.96 | 110,672,440 | +0.23(+1.79%) |
Sep 22, 2009 | 12.79 | 12.86 | 12.68 | 12.73 | 58,537,680 | -0.01(-0.05%) |
Sep 21, 2009 | 12.69 | 12.88 | 12.66 | 12.74 | 55,435,808 | -0.01(-0.10%) |
Sep 18, 2009 | 12.72 | 12.84 | 12.63 | 12.75 | 82,071,360 | +0.10(+0.77%) |
Sep 17, 2009 | 12.79 | 12.96 | 12.53 | 12.65 | 99,102,976 | -0.16(-1.22%) |
Sep 16, 2009 | 12.84 | 12.87 | 12.67 | 12.81 | 75,832,816 | +0.07(+0.51%) |
Sep 15, 2009 | 12.74 | 12.84 | 12.62 | 12.74 | 73,915,696 | +0.12(+0.98%) |
Sep 14, 2009 | 12.59 | 12.70 | 12.57 | 12.62 | 80,328,528 | -0.10(-0.77%) |
Sep 11, 2009 | 12.97 | 13.00 | 12.63 | 12.72 | 91,152,920 | -0.16(-1.27%) |
Sep 10, 2009 | 12.96 | 13.09 | 12.81 | 12.88 | 75,884,144 | -0.11(-0.85%) |
Sep 09, 2009 | 12.91 | 13.13 | 12.78 | 12.99 | 74,846,056 | +0.08(+0.66%) |
Sep 08, 2009 | 12.96 | 13.03 | 12.74 | 12.91 | 69,932,664 | +0.10(+0.81%) |
Sep 04, 2009 | 12.66 | 12.83 | 12.57 | 12.80 | 72,534,528 | +0.14(+1.13%) |
Sep 03, 2009 | 12.78 | 12.79 | 12.53 | 12.66 | 72,866,200 | -0.03(-0.26%) |
Sep 02, 2009 | 12.79 | 12.93 | 12.69 | 12.69 | 63,778,336 | -0.16(-1.27%) |
Sep 01, 2009 | 13.18 | 13.41 | 12.81 | 12.85 | 114,239,392 | -0.39(-2.95%) |
Aug 31, 2009 | 13.09 | 13.28 | 13.02 | 13.24 | 82,042,080 | +0.05(+0.35%) |
Aug 28, 2009 | 13.21 | 13.46 | 13.15 | 13.20 | 161,263,824 | +0.51(+4.01%) |
Aug 27, 2009 | 12.61 | 12.73 | 12.49 | 12.69 | 78,854,168 | +0.03(+0.21%) |
Aug 26, 2009 | 12.52 | 12.70 | 12.47 | 12.66 | 94,428,800 | +0.22(+1.73%) |
Aug 25, 2009 | 12.23 | 12.55 | 12.21 | 12.45 | 95,148,776 | +0.22(+1.81%) |
Aug 24, 2009 | 12.36 | 12.38 | 12.16 | 12.23 | 59,378,252 | -0.08(-0.69%) |
Aug 21, 2009 | 12.31 | 12.33 | 12.09 | 12.31 | 84,632,672 | +0.12(+0.96%) |
Aug 20, 2009 | 12.21 | 12.26 | 12.10 | 12.20 | 68,822,248 | -0.06(-0.48%) |
Aug 19, 2009 | 12.09 | 12.31 | 12.06 | 12.25 | 73,896,456 | +0.02(+0.15%) |
Aug 18, 2009 | 12.06 | 12.30 | 12.03 | 12.24 | 65,150,140 | +0.21(+1.75%) |
Aug 17, 2009 | 12.01 | 12.11 | 12.00 | 12.03 | 74,155,800 | -0.21(-1.71%) |
Aug 14, 2009 | 12.36 | 12.38 | 12.11 | 12.23 | 66,877,904 | -0.18(-1.47%) |
Aug 13, 2009 | 12.36 | 12.44 | 12.24 | 12.42 | 67,646,616 | +0.16(+1.28%) |
Aug 12, 2009 | 12.18 | 12.44 | 12.16 | 12.26 | 81,221,832 | +0.11(+0.91%) |
Aug 11, 2009 | 12.19 | 12.35 | 12.14 | 12.15 | 50,280,436 | -0.08(-0.64%) |
Aug 10, 2009 | 12.12 | 12.27 | 12.10 | 12.23 | 71,904,320 | +0.17(+1.41%) |
Aug 07, 2009 | 12.33 | 12.38 | 12.06 | 12.06 | 91,197,024 | -0.13(-1.07%) |
Aug 06, 2009 | 12.34 | 12.50 | 12.10 | 12.19 | 102,547,256 | -0.10(-0.85%) |
Aug 05, 2009 | 12.56 | 12.58 | 12.29 | 12.29 | 92,055,512 | -0.30(-2.38%) |
Aug 04, 2009 | 12.52 | 12.63 | 12.48 | 12.59 | 71,886,520 | -0.03(-0.26%) |
Aug 03, 2009 | 12.70 | 12.75 | 12.50 | 12.63 | 67,991,560 | +0.08(+0.62%) |
Jul 31, 2009 | 12.61 | 12.75 | 12.55 | 12.55 | 72,884,448 | -0.05(-0.41%) |
Jul 30, 2009 | 12.76 | 12.91 | 12.58 | 12.60 | 92,979,336 | -0.05(-0.36%) |
Jul 29, 2009 | 12.57 | 12.67 | 12.46 | 12.64 | 77,220,152 | +0.02(+0.15%) |
Jul 28, 2009 | 12.57 | 12.68 | 12.42 | 12.63 | 92,094,992 | -0.07(-0.51%) |
Jul 27, 2009 | 12.65 | 12.70 | 12.48 | 12.69 | 64,930,072 | +0.07(+0.57%) |
Jul 24, 2009 | 12.47 | 12.64 | 12.39 | 12.62 | 79,304,024 | -0.08(-0.62%) |
Jul 23, 2009 | 12.44 | 12.76 | 12.38 | 12.70 | 232,312,672 | +0.22(+1.78%) |
Jul 22, 2009 | 12.30 | 12.57 | 12.28 | 12.48 | 216,454,880 | +0.16(+1.27%) |
Jul 21, 2009 | 12.32 | 12.33 | 12.06 | 12.32 | 97,836,656 | +0.00(+0.00%) |
Jul 20, 2009 | 12.29 | 12.34 | 12.07 | 12.32 | 119,445,056 | +0.07(+0.59%) |
Jul 17, 2009 | 12.06 | 12.26 | 11.90 | 12.25 | 129,200,456 | +0.19(+1.57%) |
Jul 16, 2009 | 11.69 | 12.12 | 11.69 | 12.06 | 138,145,696 | +0.29(+2.49%) |
Jul 15, 2009 | 11.73 | 11.86 | 11.55 | 11.76 | 285,529,888 | +0.80(+7.25%) |
Jul 14, 2009 | 10.75 | 11.01 | 10.73 | 10.97 | 145,688,832 | +0.22(+2.06%) |
Jul 13, 2009 | 10.53 | 10.78 | 10.36 | 10.75 | 94,802,320 | +0.29(+2.81%) |
Jul 10, 2009 | 10.42 | 10.57 | 10.34 | 10.45 | 78,473,232 | +0.01(+0.12%) |
Jul 09, 2009 | 10.49 | 10.61 | 10.40 | 10.44 | 100,683,904 | +0.05(+0.50%) |
Jul 08, 2009 | 10.63 | 10.66 | 10.29 | 10.39 | 124,095,544 | -0.20(-1.91%) |
Jul 07, 2009 | 10.97 | 11.03 | 10.56 | 10.59 | 106,161,872 | -0.19(-1.75%) |
Jul 06, 2009 | 10.83 | 10.98 | 10.67 | 10.78 | 72,583,960 | -0.12(-1.08%) |
Jul 02, 2009 | 11.00 | 11.05 | 10.87 | 10.90 | 84,298,512 | -0.21(-1.88%) |