Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.51 | 12.75 | 12.47 | 12.72 | 161,767,840 | +0.30(+2.46%) |
Nov 27, 2009 | 12.30 | 12.65 | 12.20 | 12.42 | 120,494,096 | -0.39(-3.01%) |
Nov 25, 2009 | 13.01 | 13.06 | 12.76 | 12.80 | 121,412,904 | -0.09(-0.69%) |
Nov 24, 2009 | 13.01 | 13.09 | 12.83 | 12.89 | 146,875,728 | -0.18(-1.41%) |
Nov 23, 2009 | 13.07 | 13.22 | 12.98 | 13.07 | 172,080,112 | +0.16(+1.24%) |
Nov 20, 2009 | 12.87 | 12.99 | 12.82 | 12.91 | 159,885,808 | +0.01(+0.06%) |
Nov 19, 2009 | 13.03 | 13.22 | 12.87 | 12.91 | 197,751,760 | -0.22(-1.65%) |
Nov 18, 2009 | 12.75 | 13.15 | 12.74 | 13.12 | 223,650,288 | +0.47(+3.68%) |
Nov 17, 2009 | 12.69 | 12.70 | 12.51 | 12.66 | 137,790,400 | -0.08(-0.63%) |
Nov 16, 2009 | 12.97 | 13.05 | 12.65 | 12.74 | 191,835,808 | -0.09(-0.69%) |
Nov 13, 2009 | 12.95 | 12.99 | 12.72 | 12.83 | 155,893,408 | -0.06(-0.50%) |
Nov 12, 2009 | 13.13 | 13.30 | 12.83 | 12.89 | 191,825,056 | -0.30(-2.25%) |
Nov 11, 2009 | 13.03 | 13.34 | 13.00 | 13.19 | 229,832,512 | +0.32(+2.50%) |
Nov 10, 2009 | 12.72 | 13.00 | 12.63 | 12.87 | 243,602,992 | +0.21(+1.65%) |
Nov 09, 2009 | 12.27 | 12.70 | 12.15 | 12.66 | 212,285,552 | +0.58(+4.78%) |
Nov 06, 2009 | 11.99 | 12.23 | 11.91 | 12.08 | 189,747,424 | +0.23(+1.96%) |
Nov 05, 2009 | 11.97 | 12.17 | 11.81 | 11.85 | 195,046,448 | +0.05(+0.41%) |
Nov 04, 2009 | 12.18 | 12.24 | 11.80 | 11.80 | 248,725,712 | -0.08(-0.68%) |
Nov 03, 2009 | 11.44 | 11.98 | 11.41 | 11.88 | 234,188,192 | +0.14(+1.16%) |
Nov 02, 2009 | 11.92 | 12.22 | 11.33 | 11.74 | 383,533,568 | +0.04(+0.34%) |
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%) |