Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.60 | 12.84 | 12.56 | 12.81 | 160,684,128 | +0.31(+2.46%) |
Nov 27, 2009 | 12.38 | 12.73 | 12.28 | 12.50 | 119,686,888 | -0.39(-3.01%) |
Nov 25, 2009 | 13.10 | 13.15 | 12.85 | 12.89 | 120,599,544 | -0.09(-0.68%) |
Nov 24, 2009 | 13.10 | 13.18 | 12.92 | 12.98 | 145,891,792 | -0.19(-1.41%) |
Nov 23, 2009 | 13.15 | 13.31 | 13.07 | 13.16 | 170,927,312 | +0.16(+1.24%) |
Nov 20, 2009 | 12.95 | 13.08 | 12.90 | 13.00 | 158,814,704 | +0.01(+0.06%) |
Nov 19, 2009 | 13.12 | 13.31 | 12.95 | 12.99 | 196,426,992 | -0.22(-1.65%) |
Nov 18, 2009 | 12.83 | 13.24 | 12.82 | 13.21 | 222,152,016 | +0.47(+3.68%) |
Nov 17, 2009 | 12.78 | 12.78 | 12.60 | 12.74 | 136,867,312 | -0.08(-0.63%) |
Nov 16, 2009 | 13.06 | 13.14 | 12.73 | 12.82 | 190,550,672 | -0.09(-0.69%) |
Nov 13, 2009 | 13.03 | 13.08 | 12.81 | 12.91 | 154,849,056 | -0.06(-0.50%) |
Nov 12, 2009 | 13.22 | 13.39 | 12.92 | 12.98 | 190,540,000 | -0.30(-2.25%) |
Nov 11, 2009 | 13.11 | 13.43 | 13.09 | 13.28 | 228,292,816 | +0.32(+2.50%) |
Nov 10, 2009 | 12.81 | 13.09 | 12.71 | 12.95 | 241,971,056 | +0.21(+1.65%) |
Nov 09, 2009 | 12.36 | 12.78 | 12.23 | 12.74 | 210,863,424 | +0.58(+4.78%) |
Nov 06, 2009 | 12.07 | 12.31 | 11.99 | 12.16 | 188,476,272 | +0.23(+1.96%) |
Nov 05, 2009 | 12.05 | 12.25 | 11.89 | 11.93 | 193,739,808 | +0.05(+0.41%) |
Nov 04, 2009 | 12.27 | 12.32 | 11.88 | 11.88 | 247,059,456 | -0.08(-0.68%) |
Nov 03, 2009 | 11.51 | 12.06 | 11.48 | 11.96 | 232,619,328 | +0.14(+1.16%) |
Nov 02, 2009 | 12.00 | 12.31 | 11.41 | 11.82 | 380,964,224 | +0.04(+0.34%) |
Oct 30, 2009 | 12.69 | 12.71 | 11.72 | 11.78 | 380,763,712 | -0.93(-7.31%) |
Oct 29, 2009 | 12.29 | 12.75 | 12.19 | 12.71 | 250,859,616 | +0.58(+4.80%) |
Oct 28, 2009 | 12.47 | 12.48 | 12.12 | 12.13 | 263,366,640 | -0.36(-2.85%) |
Oct 27, 2009 | 12.47 | 12.56 | 12.14 | 12.48 | 334,822,016 | +0.04(+0.32%) |
Oct 26, 2009 | 13.06 | 13.09 | 12.18 | 12.44 | 465,438,304 | -0.66(-5.06%) |
Oct 23, 2009 | 13.11 | 13.15 | 12.99 | 13.11 | 225,117,520 | -0.24(-1.82%) |
Oct 22, 2009 | 13.37 | 13.47 | 12.97 | 13.35 | 290,502,400 | +0.01(+0.06%) |
Oct 21, 2009 | 13.73 | 13.87 | 13.30 | 13.34 | 271,155,936 | -0.40(-2.94%) |
Oct 20, 2009 | 13.96 | 14.00 | 13.74 | 13.74 | 209,342,720 | -0.12(-0.87%) |
Oct 19, 2009 | 13.96 | 14.17 | 13.85 | 13.87 | 192,659,056 | -0.08(-0.58%) |
Oct 16, 2009 | 14.63 | 14.13 | 13.79 | 13.95 | 416,825,344 | -0.68(-4.64%) |
Oct 15, 2009 | 14.81 | 15.43 | 14.45 | 14.63 | 261,981,952 | -0.40(-2.64%) |
Oct 14, 2009 | 14.85 | 15.06 | 14.67 | 15.02 | 283,908,896 | +0.63(+4.38%) |
Oct 13, 2009 | 14.50 | 14.54 | 14.12 | 14.39 | 185,795,200 | -0.18(-1.22%) |
Oct 12, 2009 | 14.17 | 14.57 | 14.15 | 14.57 | 172,885,488 | +0.43(+3.03%) |
Oct 09, 2009 | 14.00 | 14.18 | 13.92 | 14.14 | 108,289,968 | +0.14(+0.98%) |
Oct 08, 2009 | 14.20 | 14.22 | 13.92 | 14.00 | 170,133,376 | -0.02(-0.11%) |
Oct 07, 2009 | 13.80 | 14.02 | 13.77 | 14.02 | 189,013,760 | +0.28(+2.06%) |
Oct 06, 2009 | 13.91 | 14.04 | 13.50 | 13.74 | 242,110,592 | +0.03(+0.24%) |
Oct 05, 2009 | 13.47 | 13.71 | 13.37 | 13.70 | 191,869,008 | +0.50(+3.79%) |
Oct 02, 2009 | 12.85 | 13.32 | 12.62 | 13.20 | 280,061,632 | +0.11(+0.80%) |
Oct 01, 2009 | 13.70 | 13.87 | 13.07 | 13.10 | 306,209,376 | -0.57(-4.20%) |
Sep 30, 2009 | 13.95 | 13.99 | 13.54 | 13.67 | 229,603,504 | -0.19(-1.40%) |
Sep 29, 2009 | 14.04 | 14.17 | 13.79 | 13.87 | 154,497,680 | +0.31(+2.26%) |
Sep 28, 2009 | 13.50 | 13.92 | 13.45 | 13.56 | 159,353,072 | +0.15(+1.08%) |
Sep 25, 2009 | 13.70 | 13.80 | 13.33 | 13.41 | 199,993,088 | -0.31(-2.24%) |
Sep 24, 2009 | 14.18 | 14.30 | 13.58 | 13.72 | 273,594,272 | -0.42(-2.97%) |
Sep 23, 2009 | 14.35 | 14.59 | 14.13 | 14.14 | 245,265,856 | -0.09(-0.62%) |
Sep 22, 2009 | 14.29 | 14.61 | 14.17 | 14.23 | 196,039,104 | +0.29(+2.09%) |
Sep 21, 2009 | 14.05 | 14.09 | 13.88 | 13.94 | 158,113,824 | -0.31(-2.16%) |
Sep 18, 2009 | 14.33 | 14.36 | 14.15 | 14.25 | 198,689,344 | +0.31(+2.20%) |
Sep 17, 2009 | 13.99 | 14.34 | 13.90 | 13.94 | 263,283,472 | +0.19(+1.37%) |
Sep 16, 2009 | 13.65 | 13.98 | 13.60 | 13.75 | 239,587,232 | +0.18(+1.35%) |
Sep 15, 2009 | 13.73 | 13.87 | 13.54 | 13.57 | 195,860,640 | -0.16(-1.18%) |
Sep 14, 2009 | 13.48 | 13.81 | 13.34 | 13.73 | 200,410,640 | +0.02(+0.12%) |
Sep 11, 2009 | 13.93 | 13.97 | 13.70 | 13.71 | 172,978,480 | -0.20(-1.45%) |
Sep 10, 2009 | 13.70 | 13.93 | 13.49 | 13.91 | 216,629,312 | +0.15(+1.06%) |
Sep 09, 2009 | 13.75 | 13.90 | 13.66 | 13.77 | 192,590,288 | +0.02(+0.12%) |
Sep 08, 2009 | 14.11 | 14.15 | 13.72 | 13.75 | 201,750,144 | -0.06(-0.41%) |
Sep 04, 2009 | 13.79 | 13.94 | 13.67 | 13.81 | 214,798,176 | +0.20(+1.48%) |
Sep 03, 2009 | 13.41 | 13.66 | 13.34 | 13.61 | 218,015,040 | +0.46(+3.50%) |
Sep 02, 2009 | 13.05 | 13.52 | 12.94 | 13.15 | 283,139,840 | -0.14(-1.09%) |