Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.89 | 13.06 | 12.74 | 12.80 | 113,049,864 | -0.03(-0.21%) |
Sep 29, 2010 | 12.99 | 13.08 | 12.75 | 12.83 | 93,718,192 | -0.18(-1.36%) |
Sep 28, 2010 | 12.87 | 13.05 | 12.73 | 13.00 | 91,610,408 | +0.18(+1.40%) |
Sep 27, 2010 | 12.93 | 12.95 | 12.79 | 12.82 | 76,660,016 | -0.12(-0.97%) |
Sep 24, 2010 | 12.82 | 12.97 | 12.79 | 12.95 | 83,626,864 | +0.29(+2.33%) |
Sep 23, 2010 | 12.57 | 12.87 | 12.50 | 12.65 | 77,902,248 | -0.02(-0.16%) |
Sep 22, 2010 | 12.69 | 12.83 | 12.59 | 12.67 | 92,291,288 | -0.09(-0.68%) |
Sep 21, 2010 | 12.59 | 12.85 | 12.56 | 12.76 | 103,700,720 | +0.14(+1.11%) |
Sep 20, 2010 | 12.59 | 12.64 | 12.46 | 12.62 | 67,421,224 | +0.08(+0.64%) |
Sep 17, 2010 | 12.69 | 12.72 | 12.45 | 12.54 | 105,658,536 | +0.06(+0.48%) |
Sep 15, 2010 | 12.49 | 12.51 | 12.36 | 12.48 | 84,119,240 | -0.01(-0.11%) |
Sep 14, 2010 | 12.35 | 12.53 | 12.23 | 12.49 | 96,673,064 | +0.12(+0.98%) |
Sep 13, 2010 | 12.15 | 12.37 | 12.13 | 12.37 | 110,567,232 | +0.39(+3.27%) |
Sep 10, 2010 | 11.97 | 12.07 | 11.89 | 11.98 | 103,239,880 | -0.02(-0.17%) |
Sep 09, 2010 | 12.03 | 12.05 | 11.95 | 12.00 | 97,444,776 | +0.07(+0.56%) |
Sep 08, 2010 | 12.03 | 12.03 | 11.83 | 11.93 | 152,578,944 | -0.15(-1.21%) |
Sep 07, 2010 | 12.24 | 12.27 | 12.03 | 12.08 | 87,900,216 | -0.21(-1.68%) |
Sep 03, 2010 | 12.35 | 12.39 | 12.13 | 12.29 | 88,717,880 | +0.10(+0.82%) |
Sep 02, 2010 | 12.15 | 12.22 | 12.05 | 12.19 | 79,749,288 | +0.09(+0.77%) |
Sep 01, 2010 | 11.96 | 12.18 | 11.93 | 12.09 | 110,263,704 | +0.32(+2.69%) |
Aug 31, 2010 | 11.92 | 11.95 | 11.73 | 11.78 | 167,361,392 | -0.20(-1.64%) |
Aug 30, 2010 | 12.17 | 12.21 | 11.96 | 11.97 | 110,377,120 | -0.27(-2.23%) |
Aug 27, 2010 | 12.15 | 12.35 | 11.87 | 12.25 | 202,814,224 | +0.13(+1.04%) |
Aug 26, 2010 | 12.40 | 12.41 | 12.08 | 12.12 | 104,295,792 | -0.20(-1.62%) |
Aug 25, 2010 | 12.17 | 12.39 | 12.12 | 12.32 | 94,007,408 | +0.05(+0.41%) |
Aug 24, 2010 | 12.37 | 12.45 | 12.26 | 12.27 | 112,611,152 | -0.20(-1.58%) |
Aug 23, 2010 | 12.61 | 12.65 | 12.40 | 12.47 | 107,903,024 | -0.14(-1.11%) |
Aug 20, 2010 | 12.61 | 12.67 | 12.51 | 12.61 | 142,766,656 | +0.01(+0.05%) |
Aug 19, 2010 | 12.65 | 12.75 | 12.54 | 12.60 | 239,640,080 | -0.46(-3.52%) |
Aug 18, 2010 | 13.02 | 13.19 | 12.98 | 13.06 | 84,490,872 | +0.04(+0.31%) |
Aug 17, 2010 | 13.15 | 13.25 | 13.00 | 13.02 | 91,157,552 | +0.04(+0.31%) |
Aug 16, 2010 | 12.76 | 13.04 | 12.74 | 12.98 | 72,986,784 | +0.21(+1.67%) |
Aug 13, 2010 | 12.89 | 12.99 | 12.77 | 12.77 | 86,080,192 | -0.20(-1.54%) |
Aug 12, 2010 | 12.78 | 13.15 | 12.72 | 12.97 | 129,853,160 | +0.02(+0.13%) |
Aug 11, 2010 | 13.02 | 13.05 | 12.87 | 12.95 | 148,506,944 | -0.26(-1.99%) |
Aug 10, 2010 | 13.41 | 13.45 | 13.13 | 13.21 | 204,354,880 | -0.55(-4.02%) |
Aug 09, 2010 | 13.86 | 13.86 | 13.61 | 13.77 | 69,105,760 | +0.00(+0.00%) |
Aug 06, 2010 | 13.63 | 13.87 | 13.61 | 13.77 | 76,253,264 | -0.01(-0.10%) |
Aug 05, 2010 | 13.76 | 13.86 | 13.64 | 13.78 | 67,004,556 | -0.04(-0.29%) |
Aug 04, 2010 | 13.87 | 13.91 | 13.63 | 13.82 | 128,442,464 | +0.01(+0.08%) |
Aug 03, 2010 | 13.90 | 13.91 | 13.70 | 13.81 | 92,040,016 | -0.19(-1.32%) |
Aug 02, 2010 | 13.83 | 14.08 | 13.72 | 13.99 | 75,912,320 | +0.36(+2.67%) |
Jul 30, 2010 | 13.74 | 13.84 | 13.62 | 13.63 | 101,866,192 | -0.28(-2.04%) |
Jul 29, 2010 | 14.15 | 14.21 | 13.74 | 13.91 | 126,667,744 | -0.20(-1.41%) |
Jul 28, 2010 | 14.32 | 14.35 | 14.09 | 14.11 | 78,038,168 | -0.17(-1.16%) |
Jul 27, 2010 | 14.34 | 14.38 | 14.15 | 14.28 | 81,583,664 | -0.09(-0.60%) |
Jul 26, 2010 | 14.34 | 14.38 | 14.17 | 14.36 | 76,951,016 | +0.01(+0.09%) |
Jul 23, 2010 | 14.32 | 14.37 | 14.11 | 14.35 | 93,884,976 | -0.06(-0.41%) |
Jul 22, 2010 | 14.13 | 14.54 | 14.12 | 14.41 | 112,632,704 | +0.34(+2.45%) |
Jul 21, 2010 | 14.27 | 14.32 | 14.01 | 14.07 | 109,452,376 | -0.26(-1.80%) |
Jul 20, 2010 | 14.00 | 14.38 | 13.96 | 14.32 | 109,352,144 | +0.04(+0.28%) |
Jul 19, 2010 | 14.01 | 14.30 | 14.00 | 14.28 | 95,789,928 | +0.38(+2.71%) |
Jul 16, 2010 | 14.18 | 14.21 | 13.89 | 13.91 | 121,599,120 | -0.32(-2.28%) |
Jul 15, 2010 | 14.12 | 14.28 | 13.90 | 14.23 | 179,126,192 | +0.10(+0.70%) |
Jul 14, 2010 | 14.60 | 14.72 | 14.08 | 14.13 | 300,697,056 | +0.23(+1.67%) |
Jul 13, 2010 | 13.87 | 14.74 | 13.77 | 13.90 | 154,446,768 | +0.29(+2.14%) |
Jul 12, 2010 | 13.44 | 13.66 | 13.43 | 13.61 | 85,383,368 | +0.22(+1.63%) |
Jul 09, 2010 | 13.27 | 13.42 | 13.21 | 13.39 | 79,871,256 | +0.09(+0.70%) |
Jul 08, 2010 | 13.46 | 13.47 | 13.12 | 13.30 | 98,861,624 | -0.03(-0.21%) |
Jul 07, 2010 | 12.88 | 13.34 | 12.83 | 13.33 | 108,444,160 | +0.44(+3.40%) |
Jul 06, 2010 | 12.93 | 13.07 | 12.74 | 12.89 | 91,695,968 | +0.19(+1.46%) |
Jul 02, 2010 | 12.71 | 12.82 | 12.54 | 12.70 | 87,811,544 | -0.03(-0.26%) |