Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.51 | 12.60 | 12.43 | 12.57 | 74,251,656 | +0.06(+0.47%) |
Nov 27, 2009 | 12.38 | 12.60 | 12.32 | 12.51 | 54,622,944 | -0.15(-1.19%) |
Nov 25, 2009 | 12.76 | 12.76 | 12.62 | 12.66 | 71,368,800 | -0.03(-0.26%) |
Nov 24, 2009 | 12.72 | 12.76 | 12.60 | 12.69 | 80,111,608 | -0.01(-0.05%) |
Nov 23, 2009 | 12.75 | 12.76 | 12.64 | 12.70 | 65,696,196 | +0.10(+0.83%) |
Nov 20, 2009 | 12.54 | 12.64 | 12.49 | 12.59 | 75,083,024 | -0.04(-0.31%) |
Nov 19, 2009 | 12.70 | 12.70 | 12.40 | 12.63 | 165,999,856 | -0.54(-4.08%) |
Nov 18, 2009 | 13.25 | 13.27 | 13.09 | 13.17 | 65,786,720 | -0.13(-0.98%) |
Nov 17, 2009 | 13.15 | 13.32 | 13.09 | 13.30 | 57,398,684 | +0.06(+0.44%) |
Nov 16, 2009 | 13.16 | 13.30 | 13.10 | 13.24 | 98,967,160 | +0.27(+2.07%) |
Nov 13, 2009 | 12.89 | 13.06 | 12.81 | 12.97 | 67,181,504 | +0.09(+0.71%) |
Nov 12, 2009 | 12.94 | 13.42 | 12.85 | 12.88 | 117,291,272 | -0.10(-0.81%) |
Nov 11, 2009 | 12.86 | 13.02 | 12.85 | 12.98 | 93,718,736 | +0.22(+1.74%) |
Nov 10, 2009 | 12.72 | 12.89 | 12.71 | 12.76 | 90,917,440 | +0.03(+0.20%) |
Nov 09, 2009 | 12.53 | 12.74 | 12.51 | 12.74 | 78,473,144 | +0.35(+2.80%) |
Nov 06, 2009 | 12.31 | 12.51 | 12.26 | 12.39 | 67,490,224 | +0.03(+0.21%) |
Nov 05, 2009 | 12.25 | 12.50 | 12.19 | 12.36 | 101,060,608 | +0.20(+1.61%) |
Nov 04, 2009 | 12.18 | 12.32 | 12.11 | 12.17 | 131,127,728 | +0.06(+0.49%) |
Nov 03, 2009 | 12.19 | 12.21 | 11.98 | 12.11 | 155,190,848 | -0.33(-2.68%) |
Nov 02, 2009 | 12.47 | 12.53 | 12.27 | 12.44 | 97,200,760 | -0.07(-0.52%) |
Oct 30, 2009 | 12.64 | 12.66 | 12.27 | 12.51 | 140,999,568 | -0.07(-0.57%) |
Oct 29, 2009 | 12.55 | 12.70 | 12.50 | 12.58 | 118,111,680 | +0.12(+1.00%) |
Oct 28, 2009 | 12.83 | 12.93 | 12.45 | 12.45 | 133,779,616 | -0.46(-3.60%) |
Oct 27, 2009 | 13.10 | 13.17 | 12.87 | 12.92 | 104,032,752 | -0.06(-0.45%) |
Oct 26, 2009 | 12.94 | 13.12 | 12.80 | 12.98 | 96,251,112 | +0.03(+0.25%) |
Oct 23, 2009 | 13.02 | 13.35 | 12.83 | 12.94 | 126,337,712 | -0.22(-1.69%) |
Oct 22, 2009 | 13.00 | 13.21 | 12.84 | 13.17 | 101,812,976 | +0.17(+1.31%) |
Oct 21, 2009 | 13.20 | 13.36 | 12.87 | 13.00 | 134,685,648 | -0.21(-1.59%) |
Oct 20, 2009 | 13.19 | 13.47 | 13.16 | 13.21 | 103,581,832 | -0.15(-1.13%) |
Oct 19, 2009 | 13.28 | 13.40 | 13.12 | 13.36 | 104,055,616 | +0.15(+1.14%) |
Oct 16, 2009 | 13.40 | 13.46 | 13.10 | 13.21 | 115,763,640 | -0.32(-2.37%) |
Oct 15, 2009 | 13.62 | 13.70 | 13.44 | 13.53 | 122,984,576 | -0.11(-0.77%) |
Oct 14, 2009 | 13.91 | 13.92 | 13.60 | 13.63 | 251,770,480 | +0.22(+1.66%) |
Oct 13, 2009 | 13.42 | 13.54 | 13.32 | 13.41 | 176,826,176 | +0.06(+0.44%) |
Oct 12, 2009 | 13.39 | 13.51 | 13.25 | 13.35 | 99,394,280 | +0.15(+1.14%) |
Oct 09, 2009 | 12.98 | 13.30 | 12.96 | 13.20 | 85,484,592 | +0.19(+1.46%) |
Oct 08, 2009 | 12.92 | 13.08 | 12.76 | 13.01 | 113,371,512 | +0.09(+0.66%) |
Oct 07, 2009 | 12.85 | 13.00 | 12.74 | 12.93 | 75,654,560 | +0.08(+0.61%) |
Oct 06, 2009 | 12.63 | 12.94 | 12.62 | 12.85 | 113,320,584 | +0.35(+2.77%) |
Oct 05, 2009 | 12.51 | 12.61 | 12.40 | 12.50 | 86,532,088 | +0.09(+0.69%) |
Oct 02, 2009 | 12.40 | 12.58 | 12.40 | 12.41 | 88,899,736 | +0.05(+0.37%) |
Oct 01, 2009 | 12.76 | 12.78 | 12.36 | 12.37 | 107,902,200 | -0.44(-3.42%) |
Sep 30, 2009 | 12.83 | 12.95 | 12.60 | 12.81 | 98,902,680 | +0.06(+0.46%) |
Sep 29, 2009 | 12.87 | 12.94 | 12.72 | 12.75 | 64,218,920 | -0.17(-1.32%) |
Sep 28, 2009 | 12.70 | 13.04 | 12.70 | 12.92 | 57,778,616 | +0.24(+1.91%) |
Sep 25, 2009 | 12.73 | 12.82 | 12.63 | 12.68 | 60,324,008 | -0.11(-0.87%) |
Sep 24, 2009 | 13.02 | 13.09 | 12.73 | 12.79 | 79,977,056 | -0.22(-1.71%) |
Sep 23, 2009 | 12.85 | 13.25 | 12.83 | 13.01 | 110,224,736 | +0.23(+1.79%) |
Sep 22, 2009 | 12.85 | 12.91 | 12.73 | 12.78 | 58,300,880 | -0.01(-0.05%) |
Sep 21, 2009 | 12.74 | 12.93 | 12.71 | 12.79 | 55,211,556 | -0.01(-0.10%) |
Sep 18, 2009 | 12.77 | 12.89 | 12.68 | 12.80 | 81,739,360 | +0.10(+0.77%) |
Sep 17, 2009 | 12.85 | 13.02 | 12.58 | 12.70 | 98,702,080 | -0.16(-1.22%) |
Sep 16, 2009 | 12.89 | 12.93 | 12.72 | 12.86 | 75,526,048 | +0.07(+0.51%) |
Sep 15, 2009 | 12.79 | 12.90 | 12.67 | 12.79 | 73,616,680 | +0.12(+0.98%) |
Sep 14, 2009 | 12.64 | 12.76 | 12.62 | 12.67 | 80,003,576 | -0.10(-0.77%) |
Sep 11, 2009 | 13.02 | 13.05 | 12.68 | 12.77 | 90,784,176 | -0.16(-1.27%) |
Sep 10, 2009 | 13.01 | 13.14 | 12.86 | 12.93 | 75,577,168 | -0.11(-0.85%) |
Sep 09, 2009 | 12.96 | 13.19 | 12.83 | 13.04 | 74,543,288 | +0.09(+0.66%) |
Sep 08, 2009 | 13.01 | 13.08 | 12.79 | 12.96 | 69,649,768 | +0.10(+0.81%) |
Sep 04, 2009 | 12.72 | 12.89 | 12.62 | 12.85 | 72,241,112 | +0.14(+1.13%) |
Sep 03, 2009 | 12.83 | 12.85 | 12.58 | 12.71 | 72,571,432 | -0.03(-0.26%) |
Sep 02, 2009 | 12.84 | 12.98 | 12.74 | 12.74 | 63,520,336 | -0.16(-1.27%) |