Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.60 | 12.63 | 11.64 | 11.70 | 383,331,712 | -0.92(-7.31%) |
Oct 29, 2009 | 12.21 | 12.67 | 12.10 | 12.63 | 252,551,488 | +0.58(+4.80%) |
Oct 28, 2009 | 12.38 | 12.40 | 12.04 | 12.05 | 265,142,880 | -0.35(-2.85%) |
Oct 27, 2009 | 12.38 | 12.47 | 12.06 | 12.40 | 337,080,160 | +0.04(+0.32%) |
Oct 26, 2009 | 12.97 | 13.00 | 12.10 | 12.36 | 468,577,408 | -0.66(-5.06%) |
Oct 23, 2009 | 13.02 | 13.06 | 12.90 | 13.02 | 226,635,792 | -0.24(-1.82%) |
Oct 22, 2009 | 13.28 | 13.38 | 12.88 | 13.26 | 292,461,632 | +0.01(+0.06%) |
Oct 21, 2009 | 13.64 | 13.78 | 13.21 | 13.25 | 272,984,704 | -0.40(-2.94%) |
Oct 20, 2009 | 13.86 | 13.91 | 13.65 | 13.65 | 210,754,592 | -0.12(-0.87%) |
Oct 19, 2009 | 13.86 | 14.07 | 13.76 | 13.77 | 193,958,416 | -0.08(-0.58%) |
Oct 16, 2009 | 14.53 | 14.04 | 13.69 | 13.85 | 419,636,576 | -0.67(-4.64%) |
Oct 15, 2009 | 14.71 | 15.33 | 14.35 | 14.53 | 263,748,848 | -0.39(-2.64%) |
Oct 14, 2009 | 14.75 | 14.96 | 14.58 | 14.92 | 285,823,680 | +0.63(+4.38%) |
Oct 13, 2009 | 14.40 | 14.45 | 14.03 | 14.29 | 187,048,272 | -0.18(-1.22%) |
Oct 12, 2009 | 14.08 | 14.47 | 14.05 | 14.47 | 174,051,488 | +0.43(+3.03%) |
Oct 09, 2009 | 13.91 | 14.09 | 13.83 | 14.05 | 109,020,312 | +0.14(+0.98%) |
Oct 08, 2009 | 14.10 | 14.12 | 13.83 | 13.91 | 171,280,816 | -0.02(-0.12%) |
Oct 07, 2009 | 13.71 | 13.93 | 13.68 | 13.93 | 190,288,544 | +0.28(+2.06%) |
Oct 06, 2009 | 13.81 | 13.94 | 13.41 | 13.64 | 243,743,472 | +0.03(+0.24%) |
Oct 05, 2009 | 13.38 | 13.62 | 13.28 | 13.61 | 193,163,040 | +0.50(+3.79%) |
Oct 02, 2009 | 12.76 | 13.24 | 12.54 | 13.12 | 281,950,464 | +0.10(+0.80%) |
Oct 01, 2009 | 13.61 | 13.77 | 12.99 | 13.01 | 308,274,560 | -0.57(-4.20%) |
Sep 30, 2009 | 13.85 | 13.89 | 13.45 | 13.58 | 231,152,016 | -0.19(-1.40%) |
Sep 29, 2009 | 13.94 | 14.07 | 13.70 | 13.77 | 155,539,664 | +0.30(+2.26%) |
Sep 28, 2009 | 13.41 | 13.83 | 13.36 | 13.47 | 160,427,808 | +0.14(+1.08%) |
Sep 25, 2009 | 13.60 | 13.71 | 13.24 | 13.32 | 201,341,904 | -0.30(-2.24%) |
Sep 24, 2009 | 14.09 | 14.21 | 13.49 | 13.63 | 275,439,488 | -0.42(-2.97%) |
Sep 23, 2009 | 14.25 | 14.50 | 14.04 | 14.05 | 246,920,016 | -0.09(-0.62%) |
Sep 22, 2009 | 14.19 | 14.51 | 14.08 | 14.13 | 197,361,248 | +0.29(+2.09%) |
Sep 21, 2009 | 13.96 | 14.00 | 13.79 | 13.85 | 159,180,192 | -0.30(-2.16%) |
Sep 18, 2009 | 14.23 | 14.26 | 14.05 | 14.15 | 200,029,360 | +0.30(+2.20%) |
Sep 17, 2009 | 13.89 | 14.25 | 13.81 | 13.85 | 265,059,152 | +0.19(+1.37%) |
Sep 16, 2009 | 13.56 | 13.89 | 13.51 | 13.66 | 241,203,088 | +0.18(+1.35%) |
Sep 15, 2009 | 13.64 | 13.78 | 13.45 | 13.48 | 197,181,584 | -0.16(-1.18%) |
Sep 14, 2009 | 13.39 | 13.72 | 13.25 | 13.64 | 201,762,288 | +0.02(+0.12%) |
Sep 11, 2009 | 13.84 | 13.88 | 13.60 | 13.62 | 174,145,104 | -0.20(-1.45%) |
Sep 10, 2009 | 13.61 | 13.84 | 13.40 | 13.82 | 218,090,320 | +0.14(+1.06%) |
Sep 09, 2009 | 13.66 | 13.81 | 13.57 | 13.68 | 193,889,184 | +0.02(+0.12%) |
Sep 08, 2009 | 14.01 | 14.05 | 13.63 | 13.66 | 203,110,816 | -0.06(-0.41%) |
Sep 04, 2009 | 13.70 | 13.85 | 13.58 | 13.72 | 216,246,848 | +0.20(+1.48%) |
Sep 03, 2009 | 13.32 | 13.56 | 13.25 | 13.52 | 219,485,408 | +0.46(+3.50%) |
Sep 02, 2009 | 12.96 | 13.43 | 12.86 | 13.06 | 285,049,440 | -0.14(-1.03%) |
Sep 01, 2009 | 14.20 | 14.33 | 13.16 | 13.19 | 416,455,616 | -0.92(-6.49%) |
Aug 31, 2009 | 14.09 | 14.36 | 14.00 | 14.11 | 198,859,296 | -0.31(-2.17%) |
Aug 28, 2009 | 14.52 | 14.64 | 14.26 | 14.42 | 234,447,248 | +0.05(+0.33%) |
Aug 27, 2009 | 14.24 | 14.42 | 14.11 | 14.37 | 219,611,024 | +0.10(+0.73%) |
Aug 26, 2009 | 14.25 | 14.39 | 14.07 | 14.27 | 253,601,168 | +0.03(+0.23%) |
Aug 25, 2009 | 14.09 | 14.44 | 14.08 | 14.24 | 296,577,152 | +0.32(+2.31%) |
Aug 24, 2009 | 14.29 | 14.60 | 13.90 | 13.92 | 393,822,560 | -0.09(-0.63%) |
Aug 21, 2009 | 14.01 | 14.12 | 13.89 | 14.01 | 294,955,264 | +0.26(+1.87%) |
Aug 20, 2009 | 13.55 | 13.80 | 13.53 | 13.75 | 228,798,160 | +0.31(+2.33%) |
Aug 19, 2009 | 13.32 | 13.66 | 13.26 | 13.44 | 247,280,048 | -0.12(-0.89%) |
Aug 18, 2009 | 13.46 | 13.70 | 13.42 | 13.56 | 252,499,680 | +0.26(+1.99%) |
Aug 17, 2009 | 13.27 | 13.54 | 13.16 | 13.29 | 385,357,472 | -0.66(-4.71%) |
Aug 14, 2009 | 13.62 | 14.01 | 13.29 | 13.95 | 377,065,408 | +0.31(+2.29%) |
Aug 13, 2009 | 13.36 | 13.64 | 13.02 | 13.64 | 419,918,432 | +0.86(+6.72%) |
Aug 12, 2009 | 12.46 | 12.97 | 12.35 | 12.78 | 388,609,696 | +0.06(+0.50%) |
Aug 11, 2009 | 13.40 | 13.52 | 12.67 | 12.71 | 405,165,408 | -0.67(-4.98%) |
Aug 10, 2009 | 13.08 | 13.55 | 12.96 | 13.38 | 299,512,096 | +0.21(+1.58%) |
Aug 07, 2009 | 13.62 | 13.75 | 13.04 | 13.17 | 476,481,504 | -0.22(-1.68%) |
Aug 06, 2009 | 13.83 | 13.92 | 13.15 | 13.40 | 574,937,472 | +0.03(+0.24%) |
Aug 05, 2009 | 12.86 | 13.49 | 12.71 | 13.36 | 608,098,112 | +0.89(+7.12%) |
Aug 04, 2009 | 12.18 | 12.82 | 12.07 | 12.48 | 449,268,800 | +0.19(+1.58%) |