Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.09 | 14.36 | 14.00 | 14.11 | 198,853,568 | -0.31(-2.17%) |
Aug 28, 2009 | 14.52 | 14.64 | 14.26 | 14.42 | 234,440,496 | +0.05(+0.33%) |
Aug 27, 2009 | 14.24 | 14.42 | 14.11 | 14.37 | 219,604,704 | +0.10(+0.73%) |
Aug 26, 2009 | 14.25 | 14.39 | 14.07 | 14.27 | 253,593,856 | +0.03(+0.23%) |
Aug 25, 2009 | 14.09 | 14.44 | 14.08 | 14.24 | 296,568,608 | +0.32(+2.31%) |
Aug 24, 2009 | 14.29 | 14.60 | 13.90 | 13.92 | 393,811,200 | -0.09(-0.63%) |
Aug 21, 2009 | 14.01 | 14.12 | 13.89 | 14.01 | 294,946,752 | +0.26(+1.87%) |
Aug 20, 2009 | 13.55 | 13.80 | 13.53 | 13.75 | 228,791,568 | +0.31(+2.33%) |
Aug 19, 2009 | 13.32 | 13.66 | 13.26 | 13.44 | 247,272,912 | -0.12(-0.89%) |
Aug 18, 2009 | 13.46 | 13.70 | 13.42 | 13.56 | 252,492,400 | +0.26(+1.99%) |
Aug 17, 2009 | 13.27 | 13.54 | 13.16 | 13.29 | 385,346,368 | -0.66(-4.72%) |
Aug 14, 2009 | 13.62 | 14.01 | 13.29 | 13.95 | 377,054,528 | +0.31(+2.29%) |
Aug 13, 2009 | 13.36 | 13.64 | 13.02 | 13.64 | 419,906,336 | +0.86(+6.72%) |
Aug 12, 2009 | 12.46 | 12.97 | 12.35 | 12.78 | 388,598,496 | +0.06(+0.50%) |
Aug 11, 2009 | 13.40 | 13.52 | 12.67 | 12.71 | 405,153,728 | -0.67(-4.98%) |
Aug 10, 2009 | 13.08 | 13.55 | 12.96 | 13.38 | 299,503,456 | +0.21(+1.58%) |
Aug 07, 2009 | 13.62 | 13.75 | 13.04 | 13.17 | 476,467,776 | -0.22(-1.68%) |
Aug 06, 2009 | 13.83 | 13.92 | 13.15 | 13.40 | 574,920,896 | +0.03(+0.24%) |
Aug 05, 2009 | 12.86 | 13.49 | 12.71 | 13.36 | 608,080,576 | +0.89(+7.12%) |
Aug 04, 2009 | 12.18 | 12.82 | 12.07 | 12.48 | 449,255,840 | +0.19(+1.58%) |
Aug 03, 2009 | 12.23 | 12.53 | 11.89 | 12.28 | 582,443,840 | +0.42(+3.52%) |
Jul 31, 2009 | 11.31 | 11.86 | 11.25 | 11.86 | 466,632,064 | +0.66(+5.87%) |
Jul 30, 2009 | 11.13 | 11.34 | 11.06 | 11.21 | 358,928,096 | +0.36(+3.33%) |
Jul 29, 2009 | 10.62 | 11.03 | 10.62 | 10.85 | 322,246,144 | +0.14(+1.35%) |
Jul 28, 2009 | 10.39 | 10.77 | 10.36 | 10.70 | 300,634,080 | +0.27(+2.62%) |
Jul 27, 2009 | 10.15 | 10.53 | 10.04 | 10.43 | 300,125,280 | +0.39(+3.92%) |
Jul 24, 2009 | 10.13 | 10.25 | 9.843 | 10.04 | 233,062,992 | -0.14(-1.42%) |
Jul 23, 2009 | 9.907 | 10.33 | 9.786 | 10.18 | 355,213,024 | +0.37(+3.76%) |
Jul 22, 2009 | 9.594 | 10.01 | 9.570 | 9.811 | 308,638,592 | +0.03(+0.33%) |
Jul 21, 2009 | 9.851 | 9.947 | 9.570 | 9.778 | 321,692,608 | -0.04(-0.41%) |
Jul 20, 2009 | 10.29 | 10.32 | 9.722 | 9.819 | 473,894,176 | -0.52(-5.04%) |
Jul 17, 2009 | 10.56 | 10.81 | 10.24 | 10.34 | 569,734,592 | -0.22(-2.13%) |
Jul 16, 2009 | 10.59 | 10.77 | 10.44 | 10.56 | 382,762,560 | -0.20(-1.86%) |
Jul 15, 2009 | 10.61 | 10.93 | 10.51 | 10.77 | 462,249,600 | +0.41(+3.95%) |
Jul 14, 2009 | 10.60 | 10.61 | 10.26 | 10.36 | 337,882,208 | -0.06(-0.62%) |
Jul 13, 2009 | 9.923 | 10.42 | 9.843 | 10.42 | 487,624,160 | +0.89(+9.34%) |
Jul 10, 2009 | 9.522 | 9.594 | 9.289 | 9.530 | 264,638,656 | -0.07(-0.75%) |
Jul 09, 2009 | 9.706 | 9.827 | 9.498 | 9.602 | 339,720,576 | +0.10(+1.10%) |
Jul 08, 2009 | 9.778 | 9.859 | 9.040 | 9.498 | 710,495,360 | -0.26(-2.71%) |
Jul 07, 2009 | 9.746 | 9.923 | 9.586 | 9.762 | 342,947,552 | +0.02(+0.16%) |
Jul 06, 2009 | 10.00 | 10.10 | 9.498 | 9.746 | 470,423,584 | -0.39(-3.88%) |
Jul 02, 2009 | 10.26 | 10.47 | 10.12 | 10.14 | 268,491,456 | -0.33(-3.14%) |
Jul 01, 2009 | 10.64 | 10.79 | 10.46 | 10.47 | 302,814,368 | -0.12(-1.14%) |
Jun 30, 2009 | 10.64 | 10.81 | 10.38 | 10.59 | 381,216,512 | +0.01(+0.08%) |
Jun 29, 2009 | 10.26 | 10.58 | 10.04 | 10.58 | 414,471,264 | +0.35(+3.45%) |
Jun 26, 2009 | 9.899 | 10.25 | 9.843 | 10.23 | 426,132,736 | +0.32(+3.24%) |
Jun 25, 2009 | 9.706 | 9.915 | 9.674 | 9.907 | 411,358,016 | +0.00(+0.00%) |
Jun 24, 2009 | 9.987 | 10.16 | 9.770 | 9.907 | 415,949,472 | +0.10(+0.98%) |
Jun 23, 2009 | 9.714 | 9.979 | 9.570 | 9.811 | 446,410,816 | +0.23(+2.43%) |
Jun 22, 2009 | 10.33 | 10.47 | 9.578 | 9.578 | 539,678,528 | -1.03(-9.68%) |
Jun 19, 2009 | 10.51 | 10.71 | 10.29 | 10.60 | 540,987,648 | +0.26(+2.48%) |
Jun 18, 2009 | 9.947 | 10.39 | 9.899 | 10.35 | 424,344,384 | +0.48(+4.88%) |
Jun 17, 2009 | 10.21 | 10.24 | 9.642 | 9.867 | 552,717,760 | -0.34(-3.38%) |
Jun 16, 2009 | 10.75 | 10.75 | 10.20 | 10.21 | 461,358,656 | -0.60(-5.53%) |
Jun 15, 2009 | 10.93 | 10.98 | 10.56 | 10.81 | 429,726,016 | -0.20(-1.79%) |
Jun 12, 2009 | 10.67 | 11.17 | 10.61 | 11.01 | 558,854,464 | +0.60(+5.78%) |
Jun 11, 2009 | 9.786 | 10.60 | 9.778 | 10.40 | 657,575,040 | +0.79(+8.26%) |
Jun 10, 2009 | 9.722 | 9.907 | 9.570 | 9.610 | 408,933,216 | -0.06(-0.66%) |
Jun 09, 2009 | 9.738 | 9.746 | 9.570 | 9.674 | 252,734,608 | +0.00(+0.00%) |
Jun 08, 2009 | 9.682 | 9.770 | 9.466 | 9.674 | 307,058,688 | +0.16(+1.69%) |
Jun 05, 2009 | 9.819 | 9.891 | 9.514 | 9.514 | 460,961,216 | -0.01(-0.08%) |
Jun 04, 2009 | 9.121 | 9.522 | 8.984 | 9.522 | 393,720,480 | +0.53(+5.89%) |
Jun 03, 2009 | 8.976 | 9.257 | 8.936 | 8.992 | 294,350,464 | +0.02(+0.27%) |
Jun 02, 2009 | 8.968 | 9.297 | 8.896 | 8.968 | 388,136,096 | -0.02(-0.18%) |