Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.83 | 12.95 | 12.60 | 12.81 | 98,902,680 | +0.06(+0.46%) |
Sep 29, 2009 | 12.87 | 12.94 | 12.72 | 12.75 | 64,218,920 | -0.17(-1.32%) |
Sep 28, 2009 | 12.70 | 13.04 | 12.70 | 12.92 | 57,778,616 | +0.24(+1.91%) |
Sep 25, 2009 | 12.73 | 12.82 | 12.63 | 12.68 | 60,324,008 | -0.11(-0.87%) |
Sep 24, 2009 | 13.02 | 13.09 | 12.73 | 12.79 | 79,977,056 | -0.22(-1.71%) |
Sep 23, 2009 | 12.85 | 13.25 | 12.83 | 13.01 | 110,224,736 | +0.23(+1.79%) |
Sep 22, 2009 | 12.85 | 12.91 | 12.73 | 12.78 | 58,300,880 | -0.01(-0.05%) |
Sep 21, 2009 | 12.74 | 12.93 | 12.71 | 12.79 | 55,211,556 | -0.01(-0.10%) |
Sep 18, 2009 | 12.77 | 12.89 | 12.68 | 12.80 | 81,739,360 | +0.10(+0.77%) |
Sep 17, 2009 | 12.85 | 13.02 | 12.58 | 12.70 | 98,702,080 | -0.16(-1.22%) |
Sep 16, 2009 | 12.89 | 12.93 | 12.72 | 12.86 | 75,526,048 | +0.07(+0.51%) |
Sep 15, 2009 | 12.79 | 12.90 | 12.67 | 12.79 | 73,616,680 | +0.12(+0.98%) |
Sep 14, 2009 | 12.64 | 12.76 | 12.62 | 12.67 | 80,003,576 | -0.10(-0.77%) |
Sep 11, 2009 | 13.02 | 13.05 | 12.68 | 12.77 | 90,784,176 | -0.16(-1.27%) |
Sep 10, 2009 | 13.01 | 13.14 | 12.86 | 12.93 | 75,577,168 | -0.11(-0.85%) |
Sep 09, 2009 | 12.96 | 13.19 | 12.83 | 13.04 | 74,543,288 | +0.09(+0.66%) |
Sep 08, 2009 | 13.01 | 13.08 | 12.79 | 12.96 | 69,649,768 | +0.10(+0.81%) |
Sep 04, 2009 | 12.72 | 12.89 | 12.62 | 12.85 | 72,241,112 | +0.14(+1.13%) |
Sep 03, 2009 | 12.83 | 12.85 | 12.58 | 12.71 | 72,571,432 | -0.03(-0.26%) |
Sep 02, 2009 | 12.84 | 12.98 | 12.74 | 12.74 | 63,520,336 | -0.16(-1.27%) |
Sep 01, 2009 | 13.23 | 13.47 | 12.87 | 12.91 | 113,777,264 | -0.39(-2.95%) |
Aug 31, 2009 | 13.15 | 13.34 | 13.07 | 13.30 | 81,710,200 | +0.05(+0.35%) |
Aug 28, 2009 | 13.26 | 13.51 | 13.20 | 13.25 | 160,611,456 | +0.51(+4.01%) |
Aug 27, 2009 | 12.66 | 12.78 | 12.54 | 12.74 | 78,535,184 | +0.03(+0.21%) |
Aug 26, 2009 | 12.57 | 12.76 | 12.52 | 12.72 | 94,046,808 | +0.22(+1.73%) |
Aug 25, 2009 | 12.28 | 12.60 | 12.26 | 12.50 | 94,763,872 | +0.22(+1.81%) |
Aug 24, 2009 | 12.41 | 12.43 | 12.21 | 12.28 | 59,138,048 | -0.09(-0.69%) |
Aug 21, 2009 | 12.36 | 12.38 | 12.14 | 12.36 | 84,290,312 | +0.12(+0.96%) |
Aug 20, 2009 | 12.26 | 12.31 | 12.15 | 12.24 | 68,543,840 | -0.06(-0.48%) |
Aug 19, 2009 | 12.14 | 12.36 | 12.11 | 12.30 | 73,597,528 | +0.02(+0.15%) |
Aug 18, 2009 | 12.11 | 12.35 | 12.08 | 12.29 | 64,886,592 | +0.21(+1.74%) |
Aug 17, 2009 | 12.06 | 12.16 | 12.05 | 12.07 | 73,855,824 | -0.21(-1.70%) |
Aug 14, 2009 | 12.41 | 12.43 | 12.16 | 12.28 | 66,607,364 | -0.18(-1.47%) |
Aug 13, 2009 | 12.41 | 12.49 | 12.29 | 12.47 | 67,372,968 | +0.16(+1.28%) |
Aug 12, 2009 | 12.23 | 12.49 | 12.21 | 12.31 | 80,893,264 | +0.11(+0.91%) |
Aug 11, 2009 | 12.24 | 12.40 | 12.19 | 12.20 | 50,077,036 | -0.08(-0.64%) |
Aug 10, 2009 | 12.17 | 12.32 | 12.15 | 12.28 | 71,613,448 | +0.17(+1.41%) |
Aug 07, 2009 | 12.38 | 12.43 | 12.11 | 12.11 | 90,828,104 | -0.13(-1.07%) |
Aug 06, 2009 | 12.39 | 12.55 | 12.15 | 12.24 | 102,132,424 | -0.10(-0.85%) |
Aug 05, 2009 | 12.61 | 12.63 | 12.34 | 12.34 | 91,683,120 | -0.30(-2.38%) |
Aug 04, 2009 | 12.57 | 12.68 | 12.53 | 12.64 | 71,595,720 | -0.03(-0.26%) |
Aug 03, 2009 | 12.75 | 12.80 | 12.55 | 12.68 | 67,716,520 | +0.08(+0.62%) |
Jul 31, 2009 | 12.66 | 12.80 | 12.60 | 12.60 | 72,589,616 | -0.05(-0.41%) |
Jul 30, 2009 | 12.81 | 12.96 | 12.63 | 12.65 | 92,603,208 | -0.05(-0.36%) |
Jul 29, 2009 | 12.62 | 12.72 | 12.51 | 12.70 | 76,907,776 | +0.02(+0.15%) |
Jul 28, 2009 | 12.62 | 12.74 | 12.47 | 12.68 | 91,722,440 | -0.07(-0.51%) |
Jul 27, 2009 | 12.70 | 12.76 | 12.53 | 12.74 | 64,667,412 | +0.07(+0.57%) |
Jul 24, 2009 | 12.52 | 12.70 | 12.44 | 12.67 | 78,983,224 | -0.08(-0.62%) |
Jul 23, 2009 | 12.49 | 12.81 | 12.43 | 12.75 | 231,372,912 | +0.22(+1.78%) |
Jul 22, 2009 | 12.35 | 12.62 | 12.33 | 12.53 | 215,579,264 | +0.16(+1.27%) |
Jul 21, 2009 | 12.37 | 12.38 | 12.11 | 12.37 | 97,440,880 | +0.00(+0.00%) |
Jul 20, 2009 | 12.34 | 12.39 | 12.12 | 12.37 | 118,961,872 | +0.07(+0.59%) |
Jul 17, 2009 | 12.11 | 12.31 | 11.94 | 12.30 | 128,677,800 | +0.19(+1.57%) |
Jul 16, 2009 | 11.74 | 12.17 | 11.74 | 12.11 | 137,586,864 | +0.29(+2.49%) |
Jul 15, 2009 | 11.77 | 11.90 | 11.60 | 11.81 | 284,374,848 | +0.80(+7.25%) |
Jul 14, 2009 | 10.80 | 11.05 | 10.77 | 11.01 | 145,099,472 | +0.22(+2.06%) |
Jul 13, 2009 | 10.57 | 10.82 | 10.41 | 10.79 | 94,418,824 | +0.29(+2.81%) |
Jul 10, 2009 | 10.46 | 10.62 | 10.38 | 10.50 | 78,155,792 | +0.01(+0.12%) |
Jul 09, 2009 | 10.53 | 10.65 | 10.44 | 10.48 | 100,276,608 | +0.05(+0.50%) |
Jul 08, 2009 | 10.67 | 10.71 | 10.33 | 10.43 | 123,593,544 | -0.20(-1.91%) |
Jul 07, 2009 | 11.01 | 11.08 | 10.60 | 10.63 | 105,732,424 | -0.19(-1.75%) |
Jul 06, 2009 | 10.87 | 11.02 | 10.71 | 10.82 | 72,290,344 | -0.12(-1.08%) |
Jul 02, 2009 | 11.04 | 11.09 | 10.92 | 10.94 | 83,957,496 | -0.21(-1.88%) |