Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 12.69 | 12.71 | 11.72 | 11.78 | 380,774,752 | -0.93(-7.31%) |
Oct 29, 2009 | 12.29 | 12.75 | 12.19 | 12.71 | 250,866,864 | +0.58(+4.80%) |
Oct 28, 2009 | 12.47 | 12.48 | 12.12 | 12.13 | 263,374,256 | -0.36(-2.85%) |
Oct 27, 2009 | 12.47 | 12.56 | 12.14 | 12.48 | 334,831,680 | +0.04(+0.32%) |
Oct 26, 2009 | 13.06 | 13.09 | 12.18 | 12.44 | 465,451,776 | -0.66(-5.05%) |
Oct 23, 2009 | 13.11 | 13.15 | 12.98 | 13.11 | 225,124,032 | -0.24(-1.82%) |
Oct 22, 2009 | 13.37 | 13.47 | 12.97 | 13.35 | 290,510,784 | +0.01(+0.06%) |
Oct 21, 2009 | 13.73 | 13.87 | 13.30 | 13.34 | 271,163,776 | -0.40(-2.94%) |
Oct 20, 2009 | 13.95 | 14.00 | 13.74 | 13.74 | 209,348,768 | -0.12(-0.87%) |
Oct 19, 2009 | 13.95 | 14.16 | 13.85 | 13.87 | 192,664,624 | -0.08(-0.58%) |
Oct 16, 2009 | 14.63 | 14.13 | 13.78 | 13.95 | 416,837,408 | -0.68(-4.64%) |
Oct 15, 2009 | 14.81 | 15.43 | 14.45 | 14.63 | 261,989,520 | -0.40(-2.64%) |
Oct 14, 2009 | 14.85 | 15.06 | 14.67 | 15.02 | 283,917,120 | +0.63(+4.38%) |
Oct 13, 2009 | 14.50 | 14.54 | 14.12 | 14.39 | 185,800,576 | -0.18(-1.22%) |
Oct 12, 2009 | 14.17 | 14.57 | 14.15 | 14.57 | 172,890,496 | +0.43(+3.03%) |
Oct 09, 2009 | 14.00 | 14.18 | 13.92 | 14.14 | 108,293,104 | +0.14(+0.98%) |
Oct 08, 2009 | 14.20 | 14.22 | 13.92 | 14.00 | 170,138,304 | -0.02(-0.11%) |
Oct 07, 2009 | 13.80 | 14.02 | 13.77 | 14.02 | 189,019,232 | +0.28(+2.06%) |
Oct 06, 2009 | 13.91 | 14.04 | 13.50 | 13.74 | 242,117,600 | +0.03(+0.24%) |
Oct 05, 2009 | 13.47 | 13.71 | 13.37 | 13.70 | 191,874,560 | +0.50(+3.79%) |
Oct 02, 2009 | 12.85 | 13.32 | 12.62 | 13.20 | 280,069,728 | +0.10(+0.80%) |
Oct 01, 2009 | 13.70 | 13.87 | 13.07 | 13.10 | 306,218,240 | -0.57(-4.20%) |
Sep 30, 2009 | 13.95 | 13.99 | 13.54 | 13.67 | 229,610,144 | -0.19(-1.40%) |
Sep 29, 2009 | 14.04 | 14.16 | 13.79 | 13.87 | 154,502,144 | +0.31(+2.26%) |
Sep 28, 2009 | 13.50 | 13.92 | 13.45 | 13.56 | 159,357,680 | +0.15(+1.08%) |
Sep 25, 2009 | 13.70 | 13.80 | 13.33 | 13.41 | 199,998,864 | -0.31(-2.24%) |
Sep 24, 2009 | 14.18 | 14.30 | 13.58 | 13.72 | 273,602,208 | -0.42(-2.97%) |
Sep 23, 2009 | 14.35 | 14.59 | 14.13 | 14.14 | 245,272,944 | -0.09(-0.62%) |
Sep 22, 2009 | 14.29 | 14.61 | 14.17 | 14.23 | 196,044,768 | +0.29(+2.09%) |
Sep 21, 2009 | 14.05 | 14.09 | 13.88 | 13.94 | 158,118,400 | -0.31(-2.16%) |
Sep 18, 2009 | 14.33 | 14.36 | 14.15 | 14.25 | 198,695,088 | +0.31(+2.20%) |
Sep 17, 2009 | 13.99 | 14.34 | 13.90 | 13.94 | 263,291,088 | +0.19(+1.37%) |
Sep 16, 2009 | 13.65 | 13.98 | 13.60 | 13.75 | 239,594,160 | +0.18(+1.35%) |
Sep 15, 2009 | 13.73 | 13.87 | 13.54 | 13.57 | 195,866,304 | -0.16(-1.18%) |
Sep 14, 2009 | 13.48 | 13.81 | 13.34 | 13.73 | 200,416,448 | +0.02(+0.12%) |
Sep 11, 2009 | 13.93 | 13.97 | 13.70 | 13.71 | 172,983,488 | -0.20(-1.45%) |
Sep 10, 2009 | 13.70 | 13.93 | 13.49 | 13.91 | 216,635,568 | +0.15(+1.06%) |
Sep 09, 2009 | 13.75 | 13.90 | 13.66 | 13.77 | 192,595,856 | +0.02(+0.12%) |
Sep 08, 2009 | 14.11 | 14.15 | 13.72 | 13.75 | 201,755,984 | -0.06(-0.41%) |
Sep 04, 2009 | 13.79 | 13.94 | 13.67 | 13.81 | 214,804,400 | +0.20(+1.48%) |
Sep 03, 2009 | 13.41 | 13.66 | 13.34 | 13.61 | 218,021,344 | +0.46(+3.50%) |
Sep 02, 2009 | 13.05 | 13.52 | 12.94 | 13.15 | 283,148,032 | -0.14(-1.09%) |
Sep 01, 2009 | 14.30 | 14.43 | 13.26 | 13.29 | 413,426,240 | -0.92(-6.49%) |
Aug 31, 2009 | 14.20 | 14.46 | 14.10 | 14.21 | 197,412,768 | -0.32(-2.17%) |
Aug 28, 2009 | 14.63 | 14.75 | 14.37 | 14.53 | 232,741,856 | +0.05(+0.33%) |
Aug 27, 2009 | 14.34 | 14.53 | 14.21 | 14.48 | 218,013,552 | +0.11(+0.73%) |
Aug 26, 2009 | 14.35 | 14.50 | 14.17 | 14.37 | 251,756,448 | +0.03(+0.23%) |
Aug 25, 2009 | 14.19 | 14.54 | 14.18 | 14.34 | 294,419,808 | +0.32(+2.31%) |
Aug 24, 2009 | 14.39 | 14.71 | 14.00 | 14.02 | 390,957,856 | -0.09(-0.63%) |
Aug 21, 2009 | 14.11 | 14.22 | 13.99 | 14.11 | 292,809,696 | +0.26(+1.87%) |
Aug 20, 2009 | 13.65 | 13.90 | 13.63 | 13.85 | 227,133,856 | +0.32(+2.33%) |
Aug 19, 2009 | 13.41 | 13.76 | 13.36 | 13.53 | 245,481,296 | -0.12(-0.89%) |
Aug 18, 2009 | 13.56 | 13.80 | 13.52 | 13.66 | 250,662,960 | +0.27(+1.99%) |
Aug 17, 2009 | 13.36 | 13.64 | 13.25 | 13.39 | 382,554,336 | -0.66(-4.71%) |
Aug 14, 2009 | 13.72 | 14.12 | 13.39 | 14.05 | 374,322,560 | +0.32(+2.29%) |
Aug 13, 2009 | 13.46 | 13.74 | 13.11 | 13.74 | 416,863,904 | +0.86(+6.72%) |
Aug 12, 2009 | 12.55 | 13.07 | 12.44 | 12.87 | 385,782,912 | +0.06(+0.50%) |
Aug 11, 2009 | 13.49 | 13.62 | 12.77 | 12.81 | 402,218,176 | -0.67(-4.98%) |
Aug 10, 2009 | 13.18 | 13.65 | 13.06 | 13.48 | 297,333,408 | +0.21(+1.58%) |
Aug 07, 2009 | 13.72 | 13.85 | 13.14 | 13.27 | 473,015,520 | -0.23(-1.68%) |
Aug 06, 2009 | 13.93 | 14.02 | 13.24 | 13.49 | 570,755,328 | +0.03(+0.24%) |
Aug 05, 2009 | 12.95 | 13.59 | 12.80 | 13.46 | 603,674,752 | +0.90(+7.12%) |
Aug 04, 2009 | 12.27 | 12.91 | 12.16 | 12.57 | 446,000,736 | +0.20(+1.58%) |