Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.64 | 12.66 | 12.27 | 12.51 | 140,999,568 | -0.07(-0.57%) |
Oct 29, 2009 | 12.55 | 12.70 | 12.50 | 12.58 | 118,111,680 | +0.12(+1.00%) |
Oct 28, 2009 | 12.83 | 12.93 | 12.45 | 12.45 | 133,779,616 | -0.46(-3.60%) |
Oct 27, 2009 | 13.10 | 13.17 | 12.87 | 12.92 | 104,032,752 | -0.06(-0.45%) |
Oct 26, 2009 | 12.94 | 13.12 | 12.80 | 12.98 | 96,251,112 | +0.03(+0.25%) |
Oct 23, 2009 | 13.02 | 13.35 | 12.83 | 12.94 | 126,337,712 | -0.22(-1.69%) |
Oct 22, 2009 | 13.00 | 13.21 | 12.84 | 13.17 | 101,812,976 | +0.17(+1.31%) |
Oct 21, 2009 | 13.20 | 13.36 | 12.87 | 13.00 | 134,685,648 | -0.21(-1.59%) |
Oct 20, 2009 | 13.19 | 13.47 | 13.16 | 13.21 | 103,581,832 | -0.15(-1.13%) |
Oct 19, 2009 | 13.28 | 13.40 | 13.12 | 13.36 | 104,055,616 | +0.15(+1.14%) |
Oct 16, 2009 | 13.40 | 13.46 | 13.10 | 13.21 | 115,763,640 | -0.32(-2.37%) |
Oct 15, 2009 | 13.62 | 13.70 | 13.44 | 13.53 | 122,984,576 | -0.11(-0.77%) |
Oct 14, 2009 | 13.91 | 13.92 | 13.60 | 13.63 | 251,770,480 | +0.22(+1.66%) |
Oct 13, 2009 | 13.42 | 13.54 | 13.32 | 13.41 | 176,826,176 | +0.06(+0.44%) |
Oct 12, 2009 | 13.39 | 13.51 | 13.25 | 13.35 | 99,394,280 | +0.15(+1.14%) |
Oct 09, 2009 | 12.98 | 13.30 | 12.96 | 13.20 | 85,484,592 | +0.19(+1.46%) |
Oct 08, 2009 | 12.92 | 13.08 | 12.76 | 13.01 | 113,371,512 | +0.09(+0.66%) |
Oct 07, 2009 | 12.85 | 13.00 | 12.74 | 12.93 | 75,654,560 | +0.08(+0.61%) |
Oct 06, 2009 | 12.63 | 12.94 | 12.62 | 12.85 | 113,320,584 | +0.35(+2.77%) |
Oct 05, 2009 | 12.51 | 12.61 | 12.40 | 12.50 | 86,532,088 | +0.09(+0.69%) |
Oct 02, 2009 | 12.40 | 12.58 | 12.40 | 12.41 | 88,899,736 | +0.05(+0.37%) |
Oct 01, 2009 | 12.76 | 12.78 | 12.36 | 12.37 | 107,902,200 | -0.44(-3.42%) |
Sep 30, 2009 | 12.83 | 12.95 | 12.60 | 12.81 | 98,902,680 | +0.06(+0.46%) |
Sep 29, 2009 | 12.87 | 12.94 | 12.72 | 12.75 | 64,218,920 | -0.17(-1.32%) |
Sep 28, 2009 | 12.70 | 13.04 | 12.70 | 12.92 | 57,778,616 | +0.24(+1.91%) |
Sep 25, 2009 | 12.73 | 12.82 | 12.63 | 12.68 | 60,324,008 | -0.11(-0.87%) |
Sep 24, 2009 | 13.02 | 13.09 | 12.73 | 12.79 | 79,977,056 | -0.22(-1.71%) |
Sep 23, 2009 | 12.85 | 13.25 | 12.83 | 13.01 | 110,224,736 | +0.23(+1.79%) |
Sep 22, 2009 | 12.85 | 12.91 | 12.73 | 12.78 | 58,300,880 | -0.01(-0.05%) |
Sep 21, 2009 | 12.74 | 12.93 | 12.71 | 12.79 | 55,211,556 | -0.01(-0.10%) |
Sep 18, 2009 | 12.77 | 12.89 | 12.68 | 12.80 | 81,739,360 | +0.10(+0.77%) |
Sep 17, 2009 | 12.85 | 13.02 | 12.58 | 12.70 | 98,702,080 | -0.16(-1.22%) |
Sep 16, 2009 | 12.89 | 12.93 | 12.72 | 12.86 | 75,526,048 | +0.07(+0.51%) |
Sep 15, 2009 | 12.79 | 12.90 | 12.67 | 12.79 | 73,616,680 | +0.12(+0.98%) |
Sep 14, 2009 | 12.64 | 12.76 | 12.62 | 12.67 | 80,003,576 | -0.10(-0.77%) |
Sep 11, 2009 | 13.02 | 13.05 | 12.68 | 12.77 | 90,784,176 | -0.16(-1.27%) |
Sep 10, 2009 | 13.01 | 13.14 | 12.86 | 12.93 | 75,577,168 | -0.11(-0.85%) |
Sep 09, 2009 | 12.96 | 13.19 | 12.83 | 13.04 | 74,543,288 | +0.09(+0.66%) |
Sep 08, 2009 | 13.01 | 13.08 | 12.79 | 12.96 | 69,649,768 | +0.10(+0.81%) |
Sep 04, 2009 | 12.72 | 12.89 | 12.62 | 12.85 | 72,241,112 | +0.14(+1.13%) |
Sep 03, 2009 | 12.83 | 12.85 | 12.58 | 12.71 | 72,571,432 | -0.03(-0.26%) |
Sep 02, 2009 | 12.84 | 12.98 | 12.74 | 12.74 | 63,520,336 | -0.16(-1.27%) |
Sep 01, 2009 | 13.23 | 13.47 | 12.87 | 12.91 | 113,777,264 | -0.39(-2.95%) |
Aug 31, 2009 | 13.15 | 13.34 | 13.07 | 13.30 | 81,710,200 | +0.05(+0.35%) |
Aug 28, 2009 | 13.26 | 13.51 | 13.20 | 13.25 | 160,611,456 | +0.51(+4.01%) |
Aug 27, 2009 | 12.66 | 12.78 | 12.54 | 12.74 | 78,535,184 | +0.03(+0.21%) |
Aug 26, 2009 | 12.57 | 12.76 | 12.52 | 12.72 | 94,046,808 | +0.22(+1.73%) |
Aug 25, 2009 | 12.28 | 12.60 | 12.26 | 12.50 | 94,763,872 | +0.22(+1.81%) |
Aug 24, 2009 | 12.41 | 12.43 | 12.21 | 12.28 | 59,138,048 | -0.09(-0.69%) |
Aug 21, 2009 | 12.36 | 12.38 | 12.14 | 12.36 | 84,290,312 | +0.12(+0.96%) |
Aug 20, 2009 | 12.26 | 12.31 | 12.15 | 12.24 | 68,543,840 | -0.06(-0.48%) |
Aug 19, 2009 | 12.14 | 12.36 | 12.11 | 12.30 | 73,597,528 | +0.02(+0.15%) |
Aug 18, 2009 | 12.11 | 12.35 | 12.08 | 12.29 | 64,886,592 | +0.21(+1.74%) |
Aug 17, 2009 | 12.06 | 12.16 | 12.05 | 12.07 | 73,855,824 | -0.21(-1.70%) |
Aug 14, 2009 | 12.41 | 12.43 | 12.16 | 12.28 | 66,607,364 | -0.18(-1.47%) |
Aug 13, 2009 | 12.41 | 12.49 | 12.29 | 12.47 | 67,372,968 | +0.16(+1.28%) |
Aug 12, 2009 | 12.23 | 12.49 | 12.21 | 12.31 | 80,893,264 | +0.11(+0.91%) |
Aug 11, 2009 | 12.24 | 12.40 | 12.19 | 12.20 | 50,077,036 | -0.08(-0.64%) |
Aug 10, 2009 | 12.17 | 12.32 | 12.15 | 12.28 | 71,613,448 | +0.17(+1.41%) |
Aug 07, 2009 | 12.38 | 12.43 | 12.11 | 12.11 | 90,828,104 | -0.13(-1.07%) |
Aug 06, 2009 | 12.39 | 12.55 | 12.15 | 12.24 | 102,132,424 | -0.10(-0.85%) |
Aug 05, 2009 | 12.61 | 12.63 | 12.34 | 12.34 | 91,683,120 | -0.30(-2.38%) |
Aug 04, 2009 | 12.57 | 12.68 | 12.53 | 12.64 | 71,595,720 | -0.03(-0.26%) |