Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 14.31 | 14.35 | 14.11 | 14.27 | 65,359,232 | -0.18(-1.28%) |
Aug 28, 2009 | 14.73 | 14.75 | 14.35 | 14.45 | 71,978,632 | -0.11(-0.78%) |
Aug 27, 2009 | 14.48 | 14.63 | 14.32 | 14.57 | 62,153,028 | +0.08(+0.57%) |
Aug 26, 2009 | 14.62 | 14.68 | 14.38 | 14.48 | 64,885,808 | -0.20(-1.33%) |
Aug 25, 2009 | 14.61 | 14.82 | 14.58 | 14.68 | 72,736,352 | +0.10(+0.70%) |
Aug 24, 2009 | 14.74 | 14.88 | 14.42 | 14.58 | 83,365,440 | -0.01(-0.07%) |
Aug 21, 2009 | 14.53 | 14.66 | 14.37 | 14.59 | 88,281,104 | +0.41(+2.90%) |
Aug 20, 2009 | 14.02 | 14.25 | 13.93 | 14.18 | 62,223,024 | +0.29(+2.07%) |
Aug 19, 2009 | 13.68 | 13.98 | 13.64 | 13.89 | 58,775,484 | -0.06(-0.44%) |
Aug 18, 2009 | 13.89 | 14.01 | 13.81 | 13.95 | 58,561,536 | +0.37(+2.72%) |
Aug 17, 2009 | 13.70 | 13.78 | 13.51 | 13.58 | 79,139,480 | -0.71(-4.96%) |
Aug 14, 2009 | 14.48 | 14.52 | 14.13 | 14.29 | 63,979,524 | -0.42(-2.86%) |
Aug 13, 2009 | 14.76 | 14.80 | 14.31 | 14.71 | 81,581,552 | +0.21(+1.42%) |
Aug 12, 2009 | 14.17 | 14.72 | 14.04 | 14.50 | 89,931,384 | +0.14(+1.00%) |
Aug 11, 2009 | 14.82 | 14.87 | 14.23 | 14.36 | 100,041,312 | -0.60(-3.98%) |
Aug 10, 2009 | 15.01 | 15.22 | 14.77 | 14.96 | 83,447,976 | -0.13(-0.88%) |
Aug 07, 2009 | 14.91 | 15.27 | 14.77 | 15.09 | 93,329,568 | +0.40(+2.73%) |
Aug 06, 2009 | 14.57 | 14.81 | 14.39 | 14.69 | 117,073,520 | +0.33(+2.29%) |
Aug 05, 2009 | 14.22 | 14.47 | 14.20 | 14.36 | 97,093,976 | +0.17(+1.23%) |
Aug 04, 2009 | 14.02 | 14.19 | 13.74 | 14.19 | 111,330,664 | +0.12(+0.88%) |
Aug 03, 2009 | 14.01 | 14.21 | 13.81 | 14.06 | 96,417,824 | +0.31(+2.24%) |
Jul 31, 2009 | 13.59 | 13.81 | 13.50 | 13.75 | 106,427,808 | +0.30(+2.21%) |
Jul 30, 2009 | 13.35 | 13.72 | 13.31 | 13.46 | 164,574,496 | +0.87(+6.93%) |
Jul 29, 2009 | 12.77 | 12.77 | 12.43 | 12.58 | 77,948,632 | -0.27(-2.08%) |
Jul 28, 2009 | 12.57 | 13.04 | 12.50 | 12.85 | 102,748,952 | +0.22(+1.71%) |
Jul 27, 2009 | 12.63 | 12.71 | 12.35 | 12.64 | 75,026,464 | +0.29(+2.33%) |
Jul 24, 2009 | 12.20 | 12.37 | 12.09 | 12.35 | 58,178,516 | +0.08(+0.67%) |
Jul 23, 2009 | 11.96 | 12.40 | 11.88 | 12.27 | 99,586,752 | +0.33(+2.75%) |
Jul 22, 2009 | 11.66 | 12.05 | 11.55 | 11.94 | 76,127,824 | +0.16(+1.39%) |
Jul 21, 2009 | 12.09 | 12.12 | 11.62 | 11.77 | 98,571,032 | -0.21(-1.71%) |
Jul 20, 2009 | 12.02 | 12.25 | 11.89 | 11.98 | 91,943,336 | +0.02(+0.17%) |
Jul 17, 2009 | 12.23 | 12.30 | 11.86 | 11.96 | 176,244,208 | -0.77(-6.05%) |
Jul 16, 2009 | 12.39 | 12.83 | 12.21 | 12.73 | 89,934,864 | +0.16(+1.31%) |
Jul 15, 2009 | 12.24 | 12.61 | 12.18 | 12.56 | 89,782,904 | +0.62(+5.15%) |
Jul 14, 2009 | 11.88 | 12.04 | 11.76 | 11.95 | 69,698,032 | +0.18(+1.57%) |
Jul 13, 2009 | 11.60 | 11.80 | 11.43 | 11.76 | 99,053,464 | +0.70(+6.31%) |
Jul 10, 2009 | 11.02 | 11.14 | 10.88 | 11.07 | 68,306,704 | -0.08(-0.74%) |
Jul 09, 2009 | 11.23 | 11.28 | 10.91 | 11.15 | 79,451,440 | +0.15(+1.40%) |
Jul 08, 2009 | 11.28 | 11.35 | 10.78 | 10.99 | 136,035,648 | -0.31(-2.73%) |
Jul 07, 2009 | 11.77 | 11.85 | 11.25 | 11.30 | 96,630,632 | -0.48(-4.09%) |
Jul 06, 2009 | 11.67 | 11.82 | 11.57 | 11.78 | 63,777,324 | +0.02(+0.17%) |
Jul 02, 2009 | 11.95 | 12.09 | 11.76 | 11.76 | 69,664,944 | -0.33(-2.72%) |
Jul 01, 2009 | 12.07 | 12.21 | 11.95 | 12.09 | 62,498,688 | +0.06(+0.51%) |
Jun 30, 2009 | 12.15 | 12.26 | 11.86 | 12.03 | 85,406,496 | -0.04(-0.34%) |
Jun 29, 2009 | 12.13 | 12.14 | 11.95 | 12.07 | 51,291,408 | +0.01(+0.08%) |
Jun 26, 2009 | 12.21 | 12.32 | 12.01 | 12.06 | 66,355,152 | -0.11(-0.93%) |
Jun 25, 2009 | 12.10 | 12.25 | 12.02 | 12.17 | 73,814,392 | +0.16(+1.37%) |
Jun 24, 2009 | 12.08 | 12.35 | 11.93 | 12.01 | 80,489,792 | +0.10(+0.86%) |
Jun 23, 2009 | 11.84 | 11.97 | 11.55 | 11.91 | 84,713,416 | +0.08(+0.69%) |
Jun 22, 2009 | 12.17 | 12.21 | 11.80 | 11.82 | 99,748,384 | -0.60(-4.79%) |
Jun 19, 2009 | 12.45 | 12.59 | 12.25 | 12.42 | 121,270,440 | +0.13(+1.09%) |
Jun 18, 2009 | 12.51 | 12.56 | 11.76 | 12.29 | 171,541,840 | +0.20(+1.69%) |
Jun 17, 2009 | 12.54 | 12.56 | 11.97 | 12.08 | 131,283,064 | -0.52(-4.15%) |
Jun 16, 2009 | 13.00 | 13.05 | 12.55 | 12.61 | 92,595,488 | -0.37(-2.81%) |
Jun 15, 2009 | 13.18 | 13.18 | 12.83 | 12.97 | 76,520,888 | -0.36(-2.66%) |
Jun 12, 2009 | 13.27 | 13.34 | 13.11 | 13.33 | 58,237,320 | +0.05(+0.37%) |
Jun 11, 2009 | 13.25 | 13.56 | 13.16 | 13.28 | 72,389,672 | -0.18(-1.32%) |
Jun 10, 2009 | 13.53 | 13.58 | 12.94 | 13.45 | 83,021,592 | +0.07(+0.52%) |
Jun 09, 2009 | 13.37 | 13.50 | 13.22 | 13.38 | 55,044,628 | +0.01(+0.07%) |
Jun 08, 2009 | 13.29 | 13.50 | 13.19 | 13.37 | 59,274,240 | +0.02(+0.15%) |
Jun 05, 2009 | 13.77 | 13.79 | 13.33 | 13.35 | 76,705,632 | -0.21(-1.53%) |
Jun 04, 2009 | 13.43 | 13.56 | 13.25 | 13.56 | 59,154,932 | +0.25(+1.85%) |
Jun 03, 2009 | 13.46 | 13.51 | 13.12 | 13.32 | 69,275,184 | -0.30(-2.17%) |
Jun 02, 2009 | 13.51 | 13.66 | 13.36 | 13.61 | 67,009,200 | -0.06(-0.43%) |