Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 13.85 | 13.89 | 13.45 | 13.58 | 231,152,016 | -0.19(-1.40%) |
Sep 29, 2009 | 13.94 | 14.07 | 13.70 | 13.77 | 155,539,664 | +0.30(+2.26%) |
Sep 28, 2009 | 13.41 | 13.83 | 13.36 | 13.47 | 160,427,808 | +0.14(+1.08%) |
Sep 25, 2009 | 13.60 | 13.71 | 13.24 | 13.32 | 201,341,904 | -0.30(-2.24%) |
Sep 24, 2009 | 14.09 | 14.21 | 13.49 | 13.63 | 275,439,488 | -0.42(-2.97%) |
Sep 23, 2009 | 14.25 | 14.50 | 14.04 | 14.05 | 246,920,016 | -0.09(-0.62%) |
Sep 22, 2009 | 14.19 | 14.51 | 14.08 | 14.13 | 197,361,248 | +0.29(+2.09%) |
Sep 21, 2009 | 13.96 | 14.00 | 13.79 | 13.85 | 159,180,192 | -0.30(-2.16%) |
Sep 18, 2009 | 14.23 | 14.26 | 14.05 | 14.15 | 200,029,360 | +0.30(+2.20%) |
Sep 17, 2009 | 13.89 | 14.25 | 13.81 | 13.85 | 265,059,152 | +0.19(+1.37%) |
Sep 16, 2009 | 13.56 | 13.89 | 13.51 | 13.66 | 241,203,088 | +0.18(+1.35%) |
Sep 15, 2009 | 13.64 | 13.78 | 13.45 | 13.48 | 197,181,584 | -0.16(-1.18%) |
Sep 14, 2009 | 13.39 | 13.72 | 13.25 | 13.64 | 201,762,288 | +0.02(+0.12%) |
Sep 11, 2009 | 13.84 | 13.88 | 13.60 | 13.62 | 174,145,104 | -0.20(-1.45%) |
Sep 10, 2009 | 13.61 | 13.84 | 13.40 | 13.82 | 218,090,320 | +0.14(+1.06%) |
Sep 09, 2009 | 13.66 | 13.81 | 13.57 | 13.68 | 193,889,184 | +0.02(+0.12%) |
Sep 08, 2009 | 14.01 | 14.05 | 13.63 | 13.66 | 203,110,816 | -0.06(-0.41%) |
Sep 04, 2009 | 13.70 | 13.85 | 13.58 | 13.72 | 216,246,848 | +0.20(+1.48%) |
Sep 03, 2009 | 13.32 | 13.56 | 13.25 | 13.52 | 219,485,408 | +0.46(+3.50%) |
Sep 02, 2009 | 12.96 | 13.43 | 12.86 | 13.06 | 285,049,440 | -0.14(-1.03%) |
Sep 01, 2009 | 14.20 | 14.33 | 13.16 | 13.19 | 416,455,616 | -0.92(-6.49%) |
Aug 31, 2009 | 14.09 | 14.36 | 14.00 | 14.11 | 198,859,296 | -0.31(-2.17%) |
Aug 28, 2009 | 14.52 | 14.64 | 14.26 | 14.42 | 234,447,248 | +0.05(+0.33%) |
Aug 27, 2009 | 14.24 | 14.42 | 14.11 | 14.37 | 219,611,024 | +0.10(+0.73%) |
Aug 26, 2009 | 14.25 | 14.39 | 14.07 | 14.27 | 253,601,168 | +0.03(+0.23%) |
Aug 25, 2009 | 14.09 | 14.44 | 14.08 | 14.24 | 296,577,152 | +0.32(+2.31%) |
Aug 24, 2009 | 14.29 | 14.60 | 13.90 | 13.92 | 393,822,560 | -0.09(-0.63%) |
Aug 21, 2009 | 14.01 | 14.12 | 13.89 | 14.01 | 294,955,264 | +0.26(+1.87%) |
Aug 20, 2009 | 13.55 | 13.80 | 13.53 | 13.75 | 228,798,160 | +0.31(+2.33%) |
Aug 19, 2009 | 13.32 | 13.66 | 13.26 | 13.44 | 247,280,048 | -0.12(-0.89%) |
Aug 18, 2009 | 13.46 | 13.70 | 13.42 | 13.56 | 252,499,680 | +0.26(+1.99%) |
Aug 17, 2009 | 13.27 | 13.54 | 13.16 | 13.29 | 385,357,472 | -0.66(-4.71%) |
Aug 14, 2009 | 13.62 | 14.01 | 13.29 | 13.95 | 377,065,408 | +0.31(+2.29%) |
Aug 13, 2009 | 13.36 | 13.64 | 13.02 | 13.64 | 419,918,432 | +0.86(+6.72%) |
Aug 12, 2009 | 12.46 | 12.97 | 12.35 | 12.78 | 388,609,696 | +0.06(+0.50%) |
Aug 11, 2009 | 13.40 | 13.52 | 12.67 | 12.71 | 405,165,408 | -0.67(-4.98%) |
Aug 10, 2009 | 13.08 | 13.55 | 12.96 | 13.38 | 299,512,096 | +0.21(+1.58%) |
Aug 07, 2009 | 13.62 | 13.75 | 13.04 | 13.17 | 476,481,504 | -0.22(-1.68%) |
Aug 06, 2009 | 13.83 | 13.92 | 13.15 | 13.40 | 574,937,472 | +0.03(+0.24%) |
Aug 05, 2009 | 12.86 | 13.49 | 12.71 | 13.36 | 608,098,112 | +0.89(+7.12%) |
Aug 04, 2009 | 12.18 | 12.82 | 12.07 | 12.48 | 449,268,800 | +0.19(+1.58%) |
Aug 03, 2009 | 12.22 | 12.53 | 11.89 | 12.28 | 582,460,672 | +0.42(+3.52%) |
Jul 31, 2009 | 11.31 | 11.86 | 11.25 | 11.86 | 466,645,536 | +0.66(+5.87%) |
Jul 30, 2009 | 11.13 | 11.34 | 11.06 | 11.21 | 358,938,464 | +0.36(+3.33%) |
Jul 29, 2009 | 10.62 | 11.03 | 10.62 | 10.85 | 322,255,424 | +0.14(+1.35%) |
Jul 28, 2009 | 10.39 | 10.77 | 10.36 | 10.70 | 300,642,752 | +0.27(+2.62%) |
Jul 27, 2009 | 10.15 | 10.53 | 10.03 | 10.43 | 300,133,952 | +0.39(+3.92%) |
Jul 24, 2009 | 10.13 | 10.25 | 9.842 | 10.03 | 233,069,712 | -0.14(-1.42%) |
Jul 23, 2009 | 9.906 | 10.33 | 9.786 | 10.18 | 355,223,264 | +0.37(+3.76%) |
Jul 22, 2009 | 9.594 | 10.01 | 9.570 | 9.810 | 308,647,488 | +0.03(+0.33%) |
Jul 21, 2009 | 9.850 | 9.947 | 9.570 | 9.778 | 321,701,856 | -0.04(-0.41%) |
Jul 20, 2009 | 10.29 | 10.32 | 9.722 | 9.818 | 473,907,840 | -0.52(-5.04%) |
Jul 17, 2009 | 10.56 | 10.80 | 10.24 | 10.34 | 569,751,040 | -0.22(-2.13%) |
Jul 16, 2009 | 10.59 | 10.77 | 10.44 | 10.56 | 382,773,600 | -0.20(-1.86%) |
Jul 15, 2009 | 10.61 | 10.93 | 10.51 | 10.76 | 462,262,944 | +0.41(+3.95%) |
Jul 14, 2009 | 10.60 | 10.61 | 10.26 | 10.36 | 337,891,968 | -0.06(-0.62%) |
Jul 13, 2009 | 9.923 | 10.42 | 9.842 | 10.42 | 487,638,208 | +0.89(+9.34%) |
Jul 10, 2009 | 9.521 | 9.594 | 9.289 | 9.530 | 264,646,288 | -0.07(-0.75%) |
Jul 09, 2009 | 9.706 | 9.826 | 9.497 | 9.602 | 339,730,400 | +0.10(+1.10%) |
Jul 08, 2009 | 9.778 | 9.858 | 9.040 | 9.497 | 710,515,840 | -0.26(-2.71%) |
Jul 07, 2009 | 9.746 | 9.923 | 9.586 | 9.762 | 342,957,440 | +0.02(+0.16%) |
Jul 06, 2009 | 10.00 | 10.10 | 9.497 | 9.746 | 470,437,152 | -0.39(-3.88%) |
Jul 02, 2009 | 10.26 | 10.47 | 10.12 | 10.14 | 268,499,200 | -0.33(-3.14%) |