Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.46 | 12.55 | 12.38 | 12.51 | 74,553,248 | +0.06(+0.47%) |
Nov 27, 2009 | 12.33 | 12.55 | 12.27 | 12.46 | 54,844,808 | -0.15(-1.19%) |
Nov 25, 2009 | 12.70 | 12.71 | 12.57 | 12.61 | 71,658,680 | -0.03(-0.26%) |
Nov 24, 2009 | 12.67 | 12.71 | 12.55 | 12.64 | 80,436,992 | -0.01(-0.05%) |
Nov 23, 2009 | 12.70 | 12.71 | 12.59 | 12.64 | 65,963,032 | +0.10(+0.83%) |
Nov 20, 2009 | 12.49 | 12.59 | 12.44 | 12.54 | 75,387,984 | -0.04(-0.31%) |
Nov 19, 2009 | 12.64 | 12.64 | 12.35 | 12.58 | 166,674,096 | -0.53(-4.08%) |
Nov 18, 2009 | 13.19 | 13.22 | 13.04 | 13.11 | 66,053,928 | -0.13(-0.98%) |
Nov 17, 2009 | 13.10 | 13.26 | 13.04 | 13.24 | 57,631,820 | +0.06(+0.45%) |
Nov 16, 2009 | 13.11 | 13.24 | 13.04 | 13.19 | 99,369,136 | +0.27(+2.07%) |
Nov 13, 2009 | 12.83 | 13.00 | 12.76 | 12.92 | 67,454,376 | +0.09(+0.71%) |
Nov 12, 2009 | 12.89 | 13.36 | 12.79 | 12.83 | 117,767,672 | -0.10(-0.81%) |
Nov 11, 2009 | 12.81 | 12.97 | 12.80 | 12.93 | 94,099,400 | +0.22(+1.74%) |
Nov 10, 2009 | 12.66 | 12.83 | 12.66 | 12.71 | 91,286,720 | +0.03(+0.20%) |
Nov 09, 2009 | 12.48 | 12.68 | 12.46 | 12.68 | 78,791,880 | +0.35(+2.80%) |
Nov 06, 2009 | 12.26 | 12.46 | 12.21 | 12.34 | 67,764,352 | +0.03(+0.21%) |
Nov 05, 2009 | 12.20 | 12.45 | 12.14 | 12.31 | 101,471,080 | +0.20(+1.61%) |
Nov 04, 2009 | 12.13 | 12.27 | 12.06 | 12.12 | 131,660,328 | +0.06(+0.49%) |
Nov 03, 2009 | 12.14 | 12.16 | 11.93 | 12.06 | 155,821,184 | -0.33(-2.68%) |
Nov 02, 2009 | 12.42 | 12.48 | 12.22 | 12.39 | 97,595,560 | -0.07(-0.52%) |
Oct 30, 2009 | 12.59 | 12.61 | 12.22 | 12.46 | 141,572,256 | -0.07(-0.57%) |
Oct 29, 2009 | 12.49 | 12.65 | 12.45 | 12.53 | 118,591,416 | +0.12(+1.00%) |
Oct 28, 2009 | 12.78 | 12.87 | 12.40 | 12.40 | 134,322,992 | -0.46(-3.60%) |
Oct 27, 2009 | 13.04 | 13.12 | 12.82 | 12.87 | 104,455,304 | -0.06(-0.45%) |
Oct 26, 2009 | 12.89 | 13.06 | 12.75 | 12.93 | 96,642,056 | +0.03(+0.25%) |
Oct 23, 2009 | 12.96 | 13.30 | 12.78 | 12.89 | 126,850,856 | -0.22(-1.69%) |
Oct 22, 2009 | 12.95 | 13.15 | 12.79 | 13.11 | 102,226,512 | +0.17(+1.31%) |
Oct 21, 2009 | 13.15 | 13.31 | 12.81 | 12.94 | 135,232,688 | -0.21(-1.59%) |
Oct 20, 2009 | 13.14 | 13.41 | 13.11 | 13.15 | 104,002,552 | -0.15(-1.13%) |
Oct 19, 2009 | 13.22 | 13.35 | 13.07 | 13.30 | 104,478,256 | +0.15(+1.14%) |
Oct 16, 2009 | 13.34 | 13.41 | 13.05 | 13.15 | 116,233,832 | -0.32(-2.37%) |
Oct 15, 2009 | 13.56 | 13.64 | 13.39 | 13.47 | 123,484,104 | -0.11(-0.77%) |
Oct 14, 2009 | 13.86 | 13.86 | 13.54 | 13.58 | 252,793,088 | +0.22(+1.66%) |
Oct 13, 2009 | 13.37 | 13.49 | 13.26 | 13.36 | 177,544,400 | +0.06(+0.44%) |
Oct 12, 2009 | 13.34 | 13.46 | 13.19 | 13.30 | 99,797,992 | +0.15(+1.14%) |
Oct 09, 2009 | 12.93 | 13.24 | 12.91 | 13.15 | 85,831,808 | +0.19(+1.46%) |
Oct 08, 2009 | 12.87 | 13.02 | 12.71 | 12.96 | 113,831,992 | +0.08(+0.66%) |
Oct 07, 2009 | 12.79 | 12.95 | 12.69 | 12.87 | 75,961,848 | +0.08(+0.61%) |
Oct 06, 2009 | 12.58 | 12.89 | 12.57 | 12.79 | 113,780,856 | +0.35(+2.78%) |
Oct 05, 2009 | 12.46 | 12.56 | 12.35 | 12.45 | 86,883,560 | +0.08(+0.69%) |
Oct 02, 2009 | 12.35 | 12.53 | 12.35 | 12.36 | 89,260,824 | +0.05(+0.37%) |
Oct 01, 2009 | 12.70 | 12.73 | 12.31 | 12.32 | 108,340,472 | -0.44(-3.42%) |
Sep 30, 2009 | 12.78 | 12.90 | 12.55 | 12.76 | 99,304,392 | +0.06(+0.46%) |
Sep 29, 2009 | 12.82 | 12.89 | 12.67 | 12.70 | 64,479,760 | -0.17(-1.32%) |
Sep 28, 2009 | 12.65 | 12.99 | 12.64 | 12.87 | 58,013,296 | +0.24(+1.91%) |
Sep 25, 2009 | 12.68 | 12.77 | 12.58 | 12.63 | 60,569,028 | -0.11(-0.87%) |
Sep 24, 2009 | 12.97 | 13.04 | 12.68 | 12.74 | 80,301,896 | -0.22(-1.71%) |
Sep 23, 2009 | 12.79 | 13.19 | 12.78 | 12.96 | 110,672,440 | +0.23(+1.79%) |
Sep 22, 2009 | 12.79 | 12.86 | 12.68 | 12.73 | 58,537,680 | -0.01(-0.05%) |
Sep 21, 2009 | 12.69 | 12.88 | 12.66 | 12.74 | 55,435,808 | -0.01(-0.10%) |
Sep 18, 2009 | 12.72 | 12.84 | 12.63 | 12.75 | 82,071,360 | +0.10(+0.77%) |
Sep 17, 2009 | 12.79 | 12.96 | 12.53 | 12.65 | 99,102,976 | -0.16(-1.22%) |
Sep 16, 2009 | 12.84 | 12.87 | 12.67 | 12.81 | 75,832,816 | +0.07(+0.51%) |
Sep 15, 2009 | 12.74 | 12.84 | 12.62 | 12.74 | 73,915,696 | +0.12(+0.98%) |
Sep 14, 2009 | 12.59 | 12.70 | 12.57 | 12.62 | 80,328,528 | -0.10(-0.77%) |
Sep 11, 2009 | 12.97 | 13.00 | 12.63 | 12.72 | 91,152,920 | -0.16(-1.27%) |
Sep 10, 2009 | 12.96 | 13.09 | 12.81 | 12.88 | 75,884,144 | -0.11(-0.85%) |
Sep 09, 2009 | 12.91 | 13.13 | 12.78 | 12.99 | 74,846,056 | +0.08(+0.66%) |
Sep 08, 2009 | 12.96 | 13.03 | 12.74 | 12.91 | 69,932,664 | +0.10(+0.81%) |
Sep 04, 2009 | 12.66 | 12.83 | 12.57 | 12.80 | 72,534,528 | +0.14(+1.13%) |
Sep 03, 2009 | 12.78 | 12.79 | 12.53 | 12.66 | 72,866,200 | -0.03(-0.26%) |
Sep 02, 2009 | 12.79 | 12.93 | 12.69 | 12.69 | 63,778,336 | -0.16(-1.27%) |