Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 12.52 | 12.56 | 12.00 | 12.22 | 86,249,152 | -0.56(-4.41%) |
Aug 28, 2009 | 12.93 | 13.00 | 12.63 | 12.78 | 44,978,304 | -0.21(-1.61%) |
Aug 27, 2009 | 13.05 | 13.08 | 12.58 | 12.99 | 60,399,948 | -0.16(-1.22%) |
Aug 26, 2009 | 13.24 | 13.30 | 13.04 | 13.15 | 39,518,220 | -0.20(-1.50%) |
Aug 25, 2009 | 13.59 | 13.75 | 13.30 | 13.35 | 39,016,480 | -0.19(-1.39%) |
Aug 24, 2009 | 13.89 | 13.93 | 13.41 | 13.54 | 47,904,792 | -0.12(-0.90%) |
Aug 21, 2009 | 13.53 | 13.74 | 13.51 | 13.66 | 51,739,432 | +0.40(+3.04%) |
Aug 20, 2009 | 13.14 | 13.33 | 13.11 | 13.26 | 30,114,826 | +0.13(+1.01%) |
Aug 19, 2009 | 12.64 | 13.25 | 12.61 | 13.13 | 42,448,444 | +0.21(+1.62%) |
Aug 18, 2009 | 12.73 | 13.00 | 12.73 | 12.92 | 36,216,400 | +0.41(+3.31%) |
Aug 17, 2009 | 12.60 | 12.67 | 12.43 | 12.51 | 48,609,580 | -0.51(-3.89%) |
Aug 14, 2009 | 13.28 | 13.34 | 12.86 | 13.01 | 42,994,592 | -0.20(-1.52%) |
Aug 13, 2009 | 13.23 | 13.27 | 12.99 | 13.21 | 40,778,312 | +0.28(+2.17%) |
Aug 12, 2009 | 12.71 | 13.04 | 12.70 | 12.93 | 34,283,676 | +0.16(+1.26%) |
Aug 11, 2009 | 12.85 | 12.87 | 12.65 | 12.77 | 34,366,820 | -0.23(-1.80%) |
Aug 10, 2009 | 13.01 | 13.06 | 12.84 | 13.01 | 30,289,204 | -0.11(-0.82%) |
Aug 07, 2009 | 13.25 | 13.31 | 13.01 | 13.11 | 37,062,588 | +0.05(+0.38%) |
Aug 06, 2009 | 13.38 | 13.47 | 12.89 | 13.06 | 44,515,972 | -0.27(-1.99%) |
Aug 05, 2009 | 13.19 | 13.39 | 12.94 | 13.33 | 37,666,260 | +0.16(+1.24%) |
Aug 04, 2009 | 13.26 | 13.41 | 13.15 | 13.17 | 44,727,016 | -0.15(-1.16%) |
Aug 03, 2009 | 13.14 | 13.42 | 13.03 | 13.32 | 44,151,336 | +0.61(+4.78%) |
Jul 31, 2009 | 12.56 | 12.86 | 12.50 | 12.71 | 49,912,488 | +0.12(+0.93%) |
Jul 30, 2009 | 12.61 | 12.75 | 12.55 | 12.60 | 56,906,060 | +0.31(+2.51%) |
Jul 29, 2009 | 12.57 | 12.60 | 12.20 | 12.29 | 59,963,600 | -0.55(-4.25%) |
Jul 28, 2009 | 12.92 | 13.02 | 12.64 | 12.83 | 46,875,964 | -0.26(-1.98%) |
Jul 27, 2009 | 13.11 | 13.21 | 12.89 | 13.09 | 31,502,378 | +0.00(+0.02%) |
Jul 24, 2009 | 13.05 | 13.18 | 12.93 | 13.09 | 30,172,920 | -0.03(-0.26%) |
Jul 23, 2009 | 12.76 | 13.30 | 12.68 | 13.12 | 52,387,480 | +0.43(+3.43%) |
Jul 22, 2009 | 12.63 | 12.87 | 12.56 | 12.69 | 39,805,276 | -0.13(-1.01%) |
Jul 21, 2009 | 12.97 | 13.03 | 12.57 | 12.82 | 44,272,884 | +0.02(+0.19%) |
Jul 20, 2009 | 12.71 | 12.86 | 12.58 | 12.79 | 48,398,604 | +0.46(+3.70%) |
Jul 17, 2009 | 12.28 | 12.40 | 12.07 | 12.34 | 49,578,504 | +0.19(+1.55%) |
Jul 16, 2009 | 11.92 | 12.25 | 11.86 | 12.15 | 39,907,312 | +0.14(+1.15%) |
Jul 15, 2009 | 11.66 | 12.06 | 11.65 | 12.01 | 62,642,852 | +0.64(+5.58%) |
Jul 14, 2009 | 11.54 | 11.64 | 11.24 | 11.37 | 46,104,524 | -0.03(-0.24%) |
Jul 13, 2009 | 11.07 | 11.41 | 11.03 | 11.40 | 50,180,312 | +0.23(+2.04%) |
Jul 10, 2009 | 10.93 | 11.23 | 10.80 | 11.17 | 47,528,320 | -0.00(-0.03%) |
Jul 09, 2009 | 11.12 | 11.33 | 10.85 | 11.18 | 50,038,000 | +0.25(+2.31%) |
Jul 08, 2009 | 11.12 | 11.29 | 10.58 | 10.92 | 96,522,856 | -0.21(-1.91%) |
Jul 07, 2009 | 11.46 | 11.49 | 11.09 | 11.14 | 56,060,616 | -0.40(-3.47%) |
Jul 06, 2009 | 11.56 | 11.57 | 11.21 | 11.54 | 71,868,112 | -0.48(-4.03%) |
Jul 02, 2009 | 12.16 | 12.48 | 11.93 | 12.02 | 52,097,280 | -0.46(-3.66%) |
Jul 01, 2009 | 12.95 | 13.00 | 12.44 | 12.48 | 56,409,196 | -0.15(-1.22%) |
Jun 30, 2009 | 12.97 | 13.01 | 12.46 | 12.63 | 47,318,960 | -0.12(-0.94%) |
Jun 29, 2009 | 12.74 | 12.86 | 12.62 | 12.75 | 39,456,460 | +0.16(+1.27%) |
Jun 26, 2009 | 12.51 | 12.74 | 12.41 | 12.59 | 43,537,180 | +0.15(+1.21%) |
Jun 25, 2009 | 11.96 | 12.52 | 11.94 | 12.44 | 65,623,272 | +0.46(+3.81%) |
Jun 24, 2009 | 12.20 | 12.37 | 11.87 | 11.98 | 59,456,876 | +0.08(+0.65%) |
Jun 23, 2009 | 11.71 | 12.00 | 11.59 | 11.91 | 59,455,356 | +0.39(+3.43%) |
Jun 22, 2009 | 12.08 | 12.08 | 11.50 | 11.51 | 74,107,072 | -0.91(-7.30%) |
Jun 19, 2009 | 12.51 | 12.62 | 12.35 | 12.42 | 51,410,572 | +0.15(+1.26%) |
Jun 18, 2009 | 12.48 | 12.53 | 12.22 | 12.27 | 61,025,396 | -0.15(-1.22%) |
Jun 17, 2009 | 12.52 | 12.62 | 12.17 | 12.42 | 68,355,472 | -0.25(-2.00%) |
Jun 16, 2009 | 13.25 | 13.30 | 12.64 | 12.67 | 68,294,520 | -0.32(-2.49%) |
Jun 15, 2009 | 13.27 | 13.32 | 12.80 | 12.99 | 53,502,624 | -0.55(-4.10%) |
Jun 12, 2009 | 13.52 | 13.68 | 13.46 | 13.55 | 46,997,508 | -0.37(-2.66%) |
Jun 11, 2009 | 13.50 | 14.18 | 13.40 | 13.92 | 58,335,696 | +0.53(+3.96%) |
Jun 10, 2009 | 13.57 | 13.63 | 13.12 | 13.39 | 57,864,296 | +0.07(+0.53%) |
Jun 09, 2009 | 13.50 | 13.57 | 13.14 | 13.32 | 49,413,164 | -0.01(-0.05%) |
Jun 08, 2009 | 13.10 | 13.48 | 12.98 | 13.32 | 54,840,092 | -0.01(-0.09%) |
Jun 05, 2009 | 13.69 | 13.75 | 13.13 | 13.34 | 72,773,744 | -0.12(-0.89%) |
Jun 04, 2009 | 13.06 | 13.51 | 13.04 | 13.46 | 65,363,048 | +0.52(+4.00%) |
Jun 03, 2009 | 13.52 | 13.54 | 12.74 | 12.94 | 101,265,072 | -0.90(-6.50%) |
Jun 02, 2009 | 13.95 | 14.11 | 13.69 | 13.84 | 87,162,512 | -0.23(-1.64%) |