Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.20 | 14.46 | 14.10 | 14.21 | 197,407,056 | -0.32(-2.17%) |
Aug 28, 2009 | 14.63 | 14.75 | 14.37 | 14.53 | 232,735,120 | +0.05(+0.33%) |
Aug 27, 2009 | 14.34 | 14.53 | 14.21 | 14.48 | 218,007,248 | +0.11(+0.73%) |
Aug 26, 2009 | 14.35 | 14.50 | 14.17 | 14.38 | 251,749,168 | +0.03(+0.23%) |
Aug 25, 2009 | 14.19 | 14.54 | 14.18 | 14.34 | 294,411,296 | +0.32(+2.31%) |
Aug 24, 2009 | 14.39 | 14.71 | 14.00 | 14.02 | 390,946,528 | -0.09(-0.63%) |
Aug 21, 2009 | 14.11 | 14.22 | 13.99 | 14.11 | 292,801,248 | +0.26(+1.87%) |
Aug 20, 2009 | 13.65 | 13.90 | 13.63 | 13.85 | 227,127,280 | +0.32(+2.33%) |
Aug 19, 2009 | 13.41 | 13.76 | 13.36 | 13.53 | 245,474,192 | -0.12(-0.89%) |
Aug 18, 2009 | 13.56 | 13.80 | 13.52 | 13.66 | 250,655,712 | +0.27(+1.99%) |
Aug 17, 2009 | 13.37 | 13.64 | 13.25 | 13.39 | 382,543,264 | -0.66(-4.72%) |
Aug 14, 2009 | 13.72 | 14.12 | 13.39 | 14.05 | 374,311,744 | +0.32(+2.29%) |
Aug 13, 2009 | 13.46 | 13.74 | 13.11 | 13.74 | 416,851,840 | +0.86(+6.72%) |
Aug 12, 2009 | 12.55 | 13.07 | 12.44 | 12.87 | 385,771,744 | +0.06(+0.51%) |
Aug 11, 2009 | 13.49 | 13.62 | 12.77 | 12.81 | 402,206,560 | -0.67(-4.98%) |
Aug 10, 2009 | 13.18 | 13.65 | 13.06 | 13.48 | 297,324,800 | +0.21(+1.58%) |
Aug 07, 2009 | 13.72 | 13.85 | 13.14 | 13.27 | 473,001,824 | -0.23(-1.68%) |
Aug 06, 2009 | 13.93 | 14.02 | 13.24 | 13.49 | 570,738,816 | +0.03(+0.24%) |
Aug 05, 2009 | 12.95 | 13.59 | 12.80 | 13.46 | 603,657,280 | +0.90(+7.12%) |
Aug 04, 2009 | 12.27 | 12.91 | 12.16 | 12.57 | 445,987,840 | +0.20(+1.58%) |
Aug 03, 2009 | 12.31 | 12.62 | 11.98 | 12.37 | 578,207,040 | +0.42(+3.52%) |
Jul 31, 2009 | 11.39 | 11.95 | 11.33 | 11.95 | 463,237,696 | +0.66(+5.87%) |
Jul 30, 2009 | 11.21 | 11.43 | 11.14 | 11.29 | 356,317,184 | +0.36(+3.33%) |
Jul 29, 2009 | 10.70 | 11.11 | 10.70 | 10.92 | 319,902,048 | +0.15(+1.35%) |
Jul 28, 2009 | 10.46 | 10.85 | 10.43 | 10.78 | 298,447,200 | +0.27(+2.62%) |
Jul 27, 2009 | 10.22 | 10.61 | 10.11 | 10.50 | 297,942,112 | +0.40(+3.92%) |
Jul 24, 2009 | 10.21 | 10.33 | 9.915 | 10.11 | 231,367,632 | -0.15(-1.42%) |
Jul 23, 2009 | 9.979 | 10.41 | 9.858 | 10.25 | 352,629,120 | +0.37(+3.76%) |
Jul 22, 2009 | 9.664 | 10.08 | 9.640 | 9.882 | 306,393,472 | +0.03(+0.33%) |
Jul 21, 2009 | 9.923 | 10.02 | 9.640 | 9.850 | 319,352,544 | -0.04(-0.41%) |
Jul 20, 2009 | 10.37 | 10.39 | 9.794 | 9.890 | 470,446,976 | -0.53(-5.04%) |
Jul 17, 2009 | 10.64 | 10.88 | 10.31 | 10.42 | 565,590,208 | -0.23(-2.13%) |
Jul 16, 2009 | 10.67 | 10.85 | 10.52 | 10.64 | 379,978,272 | -0.20(-1.86%) |
Jul 15, 2009 | 10.69 | 11.01 | 10.59 | 10.84 | 458,887,104 | +0.41(+3.95%) |
Jul 14, 2009 | 10.67 | 10.69 | 10.33 | 10.43 | 335,424,384 | -0.06(-0.62%) |
Jul 13, 2009 | 9.996 | 10.50 | 9.915 | 10.50 | 484,077,088 | +0.90(+9.34%) |
Jul 10, 2009 | 9.592 | 9.664 | 9.357 | 9.600 | 262,713,616 | -0.07(-0.75%) |
Jul 09, 2009 | 9.777 | 9.899 | 9.567 | 9.672 | 337,249,376 | +0.11(+1.10%) |
Jul 08, 2009 | 9.850 | 9.931 | 9.107 | 9.567 | 705,327,104 | -0.27(-2.71%) |
Jul 07, 2009 | 9.818 | 9.996 | 9.656 | 9.834 | 340,452,896 | +0.02(+0.16%) |
Jul 06, 2009 | 10.08 | 10.17 | 9.567 | 9.818 | 467,001,632 | -0.40(-3.88%) |
Jul 02, 2009 | 10.33 | 10.54 | 10.20 | 10.21 | 266,538,384 | -0.33(-3.14%) |
Jul 01, 2009 | 10.72 | 10.87 | 10.54 | 10.54 | 300,611,648 | -0.12(-1.14%) |
Jun 30, 2009 | 10.71 | 10.89 | 10.46 | 10.67 | 378,443,456 | +0.01(+0.08%) |
Jun 29, 2009 | 10.33 | 10.66 | 10.12 | 10.66 | 411,456,320 | +0.36(+3.45%) |
Jun 26, 2009 | 9.971 | 10.33 | 9.915 | 10.30 | 423,032,960 | +0.32(+3.24%) |
Jun 25, 2009 | 9.777 | 9.987 | 9.745 | 9.979 | 408,365,728 | +0.00(+0.00%) |
Jun 24, 2009 | 10.06 | 10.24 | 9.842 | 9.979 | 412,923,744 | +0.10(+0.98%) |
Jun 23, 2009 | 9.785 | 10.05 | 9.640 | 9.882 | 443,163,552 | +0.23(+2.43%) |
Jun 22, 2009 | 10.41 | 10.54 | 9.648 | 9.648 | 535,752,768 | -1.03(-9.68%) |
Jun 19, 2009 | 10.59 | 10.79 | 10.37 | 10.68 | 537,052,352 | +0.26(+2.48%) |
Jun 18, 2009 | 10.02 | 10.46 | 9.971 | 10.42 | 421,257,600 | +0.48(+4.88%) |
Jun 17, 2009 | 10.29 | 10.31 | 9.713 | 9.939 | 548,697,216 | -0.35(-3.38%) |
Jun 16, 2009 | 10.83 | 10.83 | 10.28 | 10.29 | 458,002,624 | -0.60(-5.53%) |
Jun 15, 2009 | 11.01 | 11.06 | 10.63 | 10.89 | 426,600,096 | -0.20(-1.79%) |
Jun 12, 2009 | 10.75 | 11.26 | 10.69 | 11.09 | 554,789,248 | +0.61(+5.78%) |
Jun 11, 2009 | 9.858 | 10.68 | 9.850 | 10.48 | 652,791,744 | +0.80(+8.26%) |
Jun 10, 2009 | 9.794 | 9.979 | 9.640 | 9.680 | 405,958,528 | -0.06(-0.66%) |
Jun 09, 2009 | 9.810 | 9.818 | 9.640 | 9.745 | 250,896,160 | +0.00(+0.00%) |
Jun 08, 2009 | 9.753 | 9.842 | 9.535 | 9.745 | 304,825,088 | +0.16(+1.69%) |
Jun 05, 2009 | 9.890 | 9.963 | 9.583 | 9.583 | 457,608,096 | -0.01(-0.08%) |
Jun 04, 2009 | 9.188 | 9.592 | 9.050 | 9.592 | 390,856,480 | +0.53(+5.89%) |
Jun 03, 2009 | 9.042 | 9.325 | 9.002 | 9.058 | 292,209,312 | +0.02(+0.18%) |
Jun 02, 2009 | 9.042 | 9.373 | 8.969 | 9.042 | 384,968,288 | -0.02(-0.18%) |