Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 14.45 | 14.58 | 14.20 | 14.39 | 52,835,964 | +0.13(+0.90%) |
Sep 29, 2009 | 14.32 | 14.33 | 14.04 | 14.26 | 28,745,950 | +0.03(+0.22%) |
Sep 28, 2009 | 14.04 | 14.34 | 13.95 | 14.23 | 34,920,212 | +0.35(+2.53%) |
Sep 25, 2009 | 13.82 | 14.04 | 13.76 | 13.88 | 30,059,656 | +0.10(+0.75%) |
Sep 24, 2009 | 14.19 | 14.24 | 13.66 | 13.78 | 57,610,800 | -0.35(-2.51%) |
Sep 23, 2009 | 14.41 | 14.48 | 14.11 | 14.13 | 41,666,704 | -0.34(-2.36%) |
Sep 22, 2009 | 14.37 | 14.55 | 14.22 | 14.47 | 34,474,816 | +0.30(+2.15%) |
Sep 21, 2009 | 14.01 | 14.20 | 13.69 | 14.17 | 45,973,872 | +0.02(+0.13%) |
Sep 18, 2009 | 14.31 | 14.33 | 14.06 | 14.15 | 30,399,030 | -0.14(-1.01%) |
Sep 17, 2009 | 14.18 | 14.42 | 14.05 | 14.29 | 45,915,020 | +0.35(+2.52%) |
Sep 16, 2009 | 14.10 | 14.26 | 13.90 | 13.94 | 42,971,480 | -0.00(-0.02%) |
Sep 15, 2009 | 13.84 | 14.01 | 13.78 | 13.94 | 36,660,384 | +0.13(+0.91%) |
Sep 14, 2009 | 13.52 | 13.87 | 13.47 | 13.82 | 25,606,082 | +0.11(+0.80%) |
Sep 11, 2009 | 13.89 | 13.89 | 13.58 | 13.71 | 33,406,924 | -0.14(-1.00%) |
Sep 10, 2009 | 13.60 | 13.90 | 13.51 | 13.85 | 42,005,776 | +0.29(+2.17%) |
Sep 09, 2009 | 13.58 | 13.71 | 13.48 | 13.55 | 42,090,440 | +0.09(+0.70%) |
Sep 08, 2009 | 13.47 | 13.54 | 13.36 | 13.46 | 45,088,196 | +0.34(+2.56%) |
Sep 04, 2009 | 12.66 | 13.15 | 12.60 | 13.12 | 45,045,780 | +0.50(+3.97%) |
Sep 03, 2009 | 12.77 | 12.80 | 12.54 | 12.62 | 42,687,260 | +0.06(+0.47%) |
Sep 02, 2009 | 12.35 | 12.73 | 12.24 | 12.56 | 54,479,456 | +0.35(+2.88%) |
Sep 01, 2009 | 12.56 | 12.81 | 12.14 | 12.21 | 81,738,624 | -0.22(-1.74%) |
Aug 31, 2009 | 12.74 | 12.77 | 12.20 | 12.43 | 84,805,184 | -0.57(-4.41%) |
Aug 28, 2009 | 13.15 | 13.22 | 12.84 | 13.00 | 44,225,288 | -0.21(-1.61%) |
Aug 27, 2009 | 13.27 | 13.31 | 12.80 | 13.21 | 59,388,744 | -0.16(-1.22%) |
Aug 26, 2009 | 13.46 | 13.53 | 13.26 | 13.38 | 38,856,612 | -0.20(-1.50%) |
Aug 25, 2009 | 13.83 | 13.99 | 13.53 | 13.58 | 38,363,276 | -0.19(-1.39%) |
Aug 24, 2009 | 14.13 | 14.17 | 13.64 | 13.77 | 47,102,780 | -0.13(-0.90%) |
Aug 21, 2009 | 13.76 | 13.97 | 13.74 | 13.90 | 50,873,220 | +0.41(+3.05%) |
Aug 20, 2009 | 13.36 | 13.55 | 13.34 | 13.49 | 29,610,650 | +0.13(+1.01%) |
Aug 19, 2009 | 12.85 | 13.47 | 12.83 | 13.35 | 41,737,780 | +0.21(+1.62%) |
Aug 18, 2009 | 12.95 | 13.22 | 12.95 | 13.14 | 35,610,072 | +0.42(+3.31%) |
Aug 17, 2009 | 12.82 | 12.88 | 12.64 | 12.72 | 47,795,768 | -0.51(-3.89%) |
Aug 14, 2009 | 13.51 | 13.57 | 13.08 | 13.23 | 42,274,784 | -0.20(-1.52%) |
Aug 13, 2009 | 13.46 | 13.49 | 13.21 | 13.44 | 40,095,608 | +0.29(+2.17%) |
Aug 12, 2009 | 12.93 | 13.26 | 12.92 | 13.15 | 33,709,708 | +0.16(+1.26%) |
Aug 11, 2009 | 13.07 | 13.09 | 12.86 | 12.99 | 33,791,456 | -0.24(-1.80%) |
Aug 10, 2009 | 13.23 | 13.28 | 13.05 | 13.23 | 29,782,108 | -0.11(-0.82%) |
Aug 07, 2009 | 13.48 | 13.54 | 13.23 | 13.34 | 36,442,096 | +0.05(+0.38%) |
Aug 06, 2009 | 13.61 | 13.70 | 13.11 | 13.29 | 43,770,696 | -0.27(-1.99%) |
Aug 05, 2009 | 13.41 | 13.62 | 13.16 | 13.56 | 37,035,660 | +0.17(+1.24%) |
Aug 04, 2009 | 13.49 | 13.63 | 13.37 | 13.39 | 43,978,204 | -0.16(-1.16%) |
Aug 03, 2009 | 13.36 | 13.65 | 13.25 | 13.55 | 43,412,164 | +0.62(+4.78%) |
Jul 31, 2009 | 12.77 | 13.08 | 12.71 | 12.93 | 49,076,864 | +0.12(+0.93%) |
Jul 30, 2009 | 12.82 | 12.96 | 12.76 | 12.81 | 55,953,352 | +0.31(+2.51%) |
Jul 29, 2009 | 12.79 | 12.82 | 12.41 | 12.50 | 58,959,700 | -0.55(-4.25%) |
Jul 28, 2009 | 13.14 | 13.24 | 12.85 | 13.05 | 46,091,176 | -0.26(-1.98%) |
Jul 27, 2009 | 13.33 | 13.44 | 13.11 | 13.31 | 30,974,970 | +0.00(+0.02%) |
Jul 24, 2009 | 13.28 | 13.40 | 13.15 | 13.31 | 29,667,772 | -0.03(-0.26%) |
Jul 23, 2009 | 12.98 | 13.52 | 12.89 | 13.35 | 51,510,420 | +0.44(+3.43%) |
Jul 22, 2009 | 12.85 | 13.09 | 12.77 | 12.90 | 39,138,864 | -0.13(-1.01%) |
Jul 21, 2009 | 13.19 | 13.25 | 12.78 | 13.04 | 43,531,676 | +0.03(+0.19%) |
Jul 20, 2009 | 12.92 | 13.08 | 12.79 | 13.01 | 47,588,324 | +0.46(+3.70%) |
Jul 17, 2009 | 12.49 | 12.61 | 12.27 | 12.55 | 48,748,472 | +0.19(+1.55%) |
Jul 16, 2009 | 12.12 | 12.46 | 12.07 | 12.36 | 39,239,192 | +0.14(+1.16%) |
Jul 15, 2009 | 11.86 | 12.27 | 11.85 | 12.21 | 61,594,100 | +0.65(+5.58%) |
Jul 14, 2009 | 11.73 | 11.84 | 11.43 | 11.57 | 45,332,652 | -0.03(-0.24%) |
Jul 13, 2009 | 11.25 | 11.60 | 11.22 | 11.60 | 49,340,204 | +0.23(+2.04%) |
Jul 10, 2009 | 11.11 | 11.42 | 10.98 | 11.36 | 46,732,608 | -0.00(-0.03%) |
Jul 09, 2009 | 11.31 | 11.52 | 11.04 | 11.37 | 49,200,276 | +0.26(+2.31%) |
Jul 08, 2009 | 11.31 | 11.48 | 10.76 | 11.11 | 94,906,896 | -0.22(-1.91%) |
Jul 07, 2009 | 11.66 | 11.68 | 11.28 | 11.33 | 55,122,060 | -0.41(-3.47%) |
Jul 06, 2009 | 11.75 | 11.77 | 11.41 | 11.73 | 70,664,912 | -0.49(-4.03%) |
Jul 02, 2009 | 12.37 | 12.69 | 12.13 | 12.23 | 51,225,076 | -0.46(-3.66%) |