Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.62 | 14.68 | 14.46 | 14.52 | 46,705,980 | -0.27(-1.82%) |
Aug 28, 2009 | 14.89 | 15.03 | 14.66 | 14.79 | 53,461,180 | +0.08(+0.55%) |
Aug 27, 2009 | 14.57 | 14.73 | 14.44 | 14.71 | 45,040,104 | -0.03(-0.23%) |
Aug 26, 2009 | 14.73 | 14.79 | 14.66 | 14.75 | 49,943,044 | -0.05(-0.32%) |
Aug 25, 2009 | 14.90 | 14.96 | 14.69 | 14.79 | 42,242,072 | -0.04(-0.27%) |
Aug 24, 2009 | 14.94 | 15.22 | 14.75 | 14.83 | 78,380,160 | -0.09(-0.59%) |
Aug 21, 2009 | 14.85 | 14.97 | 14.64 | 14.92 | 84,169,800 | +0.20(+1.37%) |
Aug 20, 2009 | 14.29 | 14.77 | 14.25 | 14.72 | 82,952,280 | +0.44(+3.06%) |
Aug 19, 2009 | 13.96 | 14.42 | 13.95 | 14.28 | 58,353,272 | +0.15(+1.10%) |
Aug 18, 2009 | 14.00 | 14.22 | 13.98 | 14.13 | 49,583,660 | +0.19(+1.35%) |
Aug 17, 2009 | 14.08 | 14.09 | 13.90 | 13.94 | 48,238,628 | -0.39(-2.72%) |
Aug 14, 2009 | 14.44 | 14.49 | 14.12 | 14.33 | 52,320,180 | -0.13(-0.93%) |
Aug 13, 2009 | 14.48 | 14.56 | 14.35 | 14.46 | 57,896,792 | +0.05(+0.37%) |
Aug 12, 2009 | 14.27 | 14.53 | 14.24 | 14.41 | 73,574,728 | +0.17(+1.23%) |
Aug 11, 2009 | 14.44 | 14.48 | 14.16 | 14.23 | 79,720,864 | -0.32(-2.17%) |
Aug 10, 2009 | 14.78 | 14.87 | 14.46 | 14.55 | 69,315,680 | -0.37(-2.48%) |
Aug 07, 2009 | 15.12 | 15.29 | 14.89 | 14.92 | 69,789,872 | -0.08(-0.53%) |
Aug 06, 2009 | 14.82 | 15.07 | 14.58 | 15.00 | 123,891,104 | +0.09(+0.62%) |
Aug 05, 2009 | 15.16 | 15.18 | 14.80 | 14.91 | 116,955,216 | -0.18(-1.20%) |
Aug 04, 2009 | 15.09 | 15.16 | 14.92 | 15.09 | 83,036,880 | -0.09(-0.58%) |
Aug 03, 2009 | 14.93 | 15.20 | 14.92 | 15.18 | 90,616,960 | +0.38(+2.55%) |
Jul 31, 2009 | 14.75 | 14.91 | 14.69 | 14.80 | 61,972,792 | +0.02(+0.14%) |
Jul 30, 2009 | 14.78 | 15.06 | 14.68 | 14.78 | 78,646,864 | +0.17(+1.20%) |
Jul 29, 2009 | 14.66 | 14.70 | 14.46 | 14.60 | 50,007,192 | -0.14(-0.96%) |
Jul 28, 2009 | 14.54 | 14.79 | 14.37 | 14.75 | 59,609,684 | +0.06(+0.41%) |
Jul 27, 2009 | 14.73 | 14.76 | 14.57 | 14.68 | 47,003,296 | -0.03(-0.18%) |
Jul 24, 2009 | 14.44 | 14.77 | 14.40 | 14.71 | 60,442,740 | -0.01(-0.09%) |
Jul 23, 2009 | 14.42 | 14.84 | 14.31 | 14.72 | 93,403,552 | +0.30(+2.10%) |
Jul 22, 2009 | 14.42 | 14.68 | 14.30 | 14.42 | 78,206,928 | -0.09(-0.65%) |
Jul 21, 2009 | 14.30 | 14.52 | 14.04 | 14.52 | 107,924,752 | +0.30(+2.08%) |
Jul 20, 2009 | 14.00 | 14.30 | 13.99 | 14.22 | 117,319,168 | +0.43(+3.12%) |
Jul 17, 2009 | 13.57 | 13.84 | 13.43 | 13.79 | 102,889,400 | +0.26(+1.94%) |
Jul 16, 2009 | 13.27 | 13.58 | 13.25 | 13.53 | 85,913,672 | +0.21(+1.56%) |
Jul 15, 2009 | 12.99 | 13.37 | 12.88 | 13.32 | 130,795,360 | +0.73(+5.77%) |
Jul 14, 2009 | 12.39 | 12.73 | 12.39 | 12.59 | 69,871,616 | +0.11(+0.86%) |
Jul 13, 2009 | 12.24 | 12.49 | 12.05 | 12.49 | 92,768,064 | +0.15(+1.25%) |
Jul 10, 2009 | 12.16 | 12.41 | 12.12 | 12.33 | 69,370,568 | +0.11(+0.94%) |
Jul 09, 2009 | 12.28 | 12.45 | 12.14 | 12.22 | 78,714,952 | +0.03(+0.22%) |
Jul 08, 2009 | 12.27 | 12.32 | 11.98 | 12.19 | 79,643,288 | -0.07(-0.60%) |
Jul 07, 2009 | 12.47 | 12.52 | 12.23 | 12.26 | 61,763,348 | -0.20(-1.57%) |
Jul 06, 2009 | 12.32 | 12.57 | 12.30 | 12.46 | 52,504,108 | +0.02(+0.16%) |
Jul 02, 2009 | 12.55 | 12.59 | 12.41 | 12.44 | 61,814,784 | -0.20(-1.60%) |
Jul 01, 2009 | 12.67 | 12.84 | 12.61 | 12.64 | 54,490,880 | +0.10(+0.80%) |
Jun 30, 2009 | 12.73 | 12.82 | 12.46 | 12.54 | 80,003,624 | -0.23(-1.79%) |
Jun 29, 2009 | 12.78 | 12.81 | 12.63 | 12.77 | 73,206,912 | +0.05(+0.42%) |
Jun 26, 2009 | 12.72 | 12.88 | 12.67 | 12.71 | 70,166,616 | -0.08(-0.63%) |
Jun 25, 2009 | 12.69 | 12.90 | 12.44 | 12.80 | 64,749,124 | +0.28(+2.26%) |
Jun 24, 2009 | 12.60 | 12.78 | 12.45 | 12.51 | 70,107,296 | +0.03(+0.21%) |
Jun 23, 2009 | 12.39 | 12.58 | 12.27 | 12.49 | 63,467,228 | +0.11(+0.87%) |
Jun 22, 2009 | 12.61 | 12.64 | 12.34 | 12.38 | 68,671,328 | -0.34(-2.70%) |
Jun 19, 2009 | 12.90 | 12.91 | 12.64 | 12.72 | 106,642,656 | -0.05(-0.37%) |
Jun 18, 2009 | 12.93 | 12.97 | 12.72 | 12.77 | 55,867,644 | -0.14(-1.09%) |
Jun 17, 2009 | 12.80 | 13.10 | 12.75 | 12.91 | 72,568,688 | +0.08(+0.63%) |
Jun 16, 2009 | 13.06 | 13.10 | 12.80 | 12.83 | 67,462,968 | -0.19(-1.45%) |
Jun 15, 2009 | 13.23 | 13.25 | 12.84 | 13.02 | 71,330,984 | -0.37(-2.76%) |
Jun 12, 2009 | 13.40 | 13.45 | 13.20 | 13.39 | 61,531,864 | -0.13(-0.95%) |
Jun 11, 2009 | 13.40 | 13.68 | 13.38 | 13.51 | 66,606,256 | +0.10(+0.75%) |
Jun 10, 2009 | 13.58 | 13.61 | 13.18 | 13.41 | 86,836,456 | -0.09(-0.65%) |
Jun 09, 2009 | 13.43 | 13.58 | 13.23 | 13.50 | 73,964,296 | +0.14(+1.06%) |
Jun 08, 2009 | 13.21 | 13.49 | 13.13 | 13.36 | 63,693,456 | +0.00(+0.00%) |
Jun 05, 2009 | 13.41 | 13.46 | 13.12 | 13.36 | 127,977,088 | +0.13(+1.02%) |
Jun 04, 2009 | 13.08 | 13.32 | 12.98 | 13.23 | 60,362,340 | +0.21(+1.60%) |
Jun 03, 2009 | 13.14 | 13.19 | 12.84 | 13.02 | 81,970,936 | -0.17(-1.27%) |
Jun 02, 2009 | 13.16 | 13.35 | 13.05 | 13.19 | 79,963,944 | +0.07(+0.56%) |