Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.52 | 12.57 | 12.19 | 12.27 | 216,746,528 | -0.15(-1.24%) |
Jan 28, 2010 | 12.44 | 12.60 | 12.13 | 12.42 | 287,998,784 | +0.15(+1.19%) |
Jan 27, 2010 | 11.89 | 12.36 | 11.86 | 12.27 | 319,832,192 | +0.34(+2.84%) |
Jan 26, 2010 | 12.07 | 12.26 | 11.89 | 11.93 | 262,578,448 | -0.17(-1.40%) |
Jan 25, 2010 | 12.25 | 12.34 | 11.93 | 12.10 | 324,321,568 | +0.06(+0.54%) |
Jan 22, 2010 | 12.33 | 12.54 | 11.89 | 12.04 | 457,424,800 | -0.46(-3.68%) |
Jan 21, 2010 | 13.30 | 13.46 | 12.28 | 12.50 | 681,597,632 | -0.82(-6.19%) |
Jan 20, 2010 | 13.11 | 13.44 | 13.07 | 13.32 | 357,141,984 | +0.14(+1.04%) |
Jan 19, 2010 | 12.98 | 13.31 | 12.80 | 13.19 | 224,264,192 | +0.05(+0.37%) |
Jan 15, 2010 | 13.45 | 13.14 | 13.14 | 13.14 | 241,467,504 | -0.45(-3.33%) |
Jan 14, 2010 | 13.44 | 13.67 | 13.42 | 13.59 | 176,562,384 | +0.16(+1.20%) |
Jan 13, 2010 | 13.28 | 13.56 | 13.05 | 13.43 | 238,195,440 | +0.21(+1.59%) |
Jan 12, 2010 | 13.51 | 13.53 | 13.07 | 13.22 | 276,304,320 | -0.46(-3.37%) |
Jan 11, 2010 | 13.73 | 13.85 | 13.51 | 13.68 | 208,546,704 | +0.12(+0.89%) |
Jan 08, 2010 | 13.72 | 13.82 | 13.44 | 13.56 | 272,390,816 | -0.12(-0.89%) |
Jan 07, 2010 | 13.48 | 13.89 | 13.34 | 13.68 | 396,494,624 | +0.44(+3.29%) |
Jan 06, 2010 | 13.10 | 13.37 | 12.95 | 13.24 | 253,755,696 | +0.15(+1.17%) |
Jan 05, 2010 | 12.72 | 13.10 | 12.69 | 13.09 | 259,036,304 | +0.41(+3.25%) |
Jan 04, 2010 | 12.31 | 12.73 | 12.22 | 12.68 | 223,565,904 | +0.51(+4.18%) |
Dec 31, 2009 | 12.19 | 12.17 | 12.17 | 12.17 | 116,729,096 | -0.01(-0.07%) |
Dec 30, 2009 | 12.15 | 12.20 | 12.10 | 12.18 | 107,409,816 | -0.04(-0.33%) |
Dec 29, 2009 | 12.36 | 12.39 | 12.20 | 12.22 | 102,658,088 | -0.14(-1.11%) |
Dec 28, 2009 | 12.37 | 12.45 | 12.24 | 12.36 | 126,904,808 | +0.03(+0.26%) |
Dec 24, 2009 | 12.31 | 12.35 | 12.28 | 12.32 | 45,308,904 | +0.05(+0.40%) |
Dec 23, 2009 | 12.49 | 12.50 | 12.24 | 12.27 | 126,255,736 | -0.11(-0.91%) |
Dec 22, 2009 | 12.41 | 12.48 | 12.38 | 12.39 | 128,673,344 | -0.01(-0.06%) |
Dec 21, 2009 | 12.29 | 12.48 | 12.28 | 12.40 | 190,015,056 | +0.25(+2.06%) |
Dec 18, 2009 | 12.13 | 12.32 | 12.02 | 12.14 | 251,064,000 | +0.14(+1.14%) |
Dec 17, 2009 | 12.34 | 12.41 | 11.98 | 12.01 | 332,396,608 | -0.43(-3.44%) |
Dec 16, 2009 | 12.39 | 12.48 | 12.31 | 12.44 | 205,707,488 | +0.16(+1.32%) |
Dec 15, 2009 | 12.48 | 12.53 | 12.24 | 12.27 | 235,149,456 | -0.36(-2.82%) |
Dec 14, 2009 | 12.62 | 12.71 | 12.56 | 12.63 | 158,387,488 | +0.00(+0.00%) |
Dec 11, 2009 | 12.38 | 12.69 | 12.29 | 12.63 | 241,271,072 | +0.34(+2.76%) |
Dec 10, 2009 | 12.59 | 12.65 | 12.19 | 12.29 | 315,276,576 | -0.15(-1.17%) |
Dec 09, 2009 | 12.45 | 12.58 | 12.32 | 12.44 | 246,464,496 | -0.02(-0.13%) |
Dec 08, 2009 | 12.70 | 12.82 | 12.42 | 12.45 | 386,182,080 | -0.39(-3.02%) |
Dec 07, 2009 | 13.15 | 13.16 | 12.79 | 12.84 | 359,737,888 | -0.32(-2.40%) |
Dec 04, 2009 | 12.73 | 13.25 | 12.62 | 13.15 | 1,517,795,072 | +0.42(+3.30%) |
Dec 03, 2009 | 12.65 | 13.53 | 12.67 | 12.73 | 803,061,888 | +0.09(+0.70%) |
Dec 02, 2009 | 12.78 | 12.79 | 12.56 | 12.65 | 155,167,520 | -0.20(-1.57%) |
Dec 01, 2009 | 12.96 | 13.00 | 12.66 | 12.85 | 177,109,392 | +0.04(+0.32%) |
Nov 30, 2009 | 12.60 | 12.84 | 12.56 | 12.81 | 160,684,128 | +0.31(+2.46%) |
Nov 27, 2009 | 12.38 | 12.73 | 12.28 | 12.50 | 119,686,888 | -0.39(-3.01%) |
Nov 25, 2009 | 13.10 | 13.15 | 12.85 | 12.89 | 120,599,544 | -0.09(-0.68%) |
Nov 24, 2009 | 13.10 | 13.18 | 12.92 | 12.98 | 145,891,792 | -0.19(-1.41%) |
Nov 23, 2009 | 13.15 | 13.31 | 13.07 | 13.16 | 170,927,312 | +0.16(+1.24%) |
Nov 20, 2009 | 12.95 | 13.08 | 12.90 | 13.00 | 158,814,704 | +0.01(+0.06%) |
Nov 19, 2009 | 13.12 | 13.31 | 12.95 | 12.99 | 196,426,992 | -0.22(-1.65%) |
Nov 18, 2009 | 12.83 | 13.24 | 12.82 | 13.21 | 222,152,016 | +0.47(+3.68%) |
Nov 17, 2009 | 12.78 | 12.78 | 12.60 | 12.74 | 136,867,312 | -0.08(-0.63%) |
Nov 16, 2009 | 13.06 | 13.14 | 12.73 | 12.82 | 190,550,672 | -0.09(-0.69%) |
Nov 13, 2009 | 13.03 | 13.08 | 12.81 | 12.91 | 154,849,056 | -0.06(-0.50%) |
Nov 12, 2009 | 13.22 | 13.39 | 12.92 | 12.98 | 190,540,000 | -0.30(-2.25%) |
Nov 11, 2009 | 13.11 | 13.43 | 13.09 | 13.28 | 228,292,816 | +0.32(+2.50%) |
Nov 10, 2009 | 12.81 | 13.09 | 12.71 | 12.95 | 241,971,056 | +0.21(+1.65%) |
Nov 09, 2009 | 12.36 | 12.78 | 12.23 | 12.74 | 210,863,424 | +0.58(+4.78%) |
Nov 06, 2009 | 12.07 | 12.31 | 11.99 | 12.16 | 188,476,272 | +0.23(+1.96%) |
Nov 05, 2009 | 12.05 | 12.25 | 11.89 | 11.93 | 193,739,808 | +0.05(+0.41%) |
Nov 04, 2009 | 12.27 | 12.32 | 11.88 | 11.88 | 247,059,456 | -0.08(-0.68%) |
Nov 03, 2009 | 11.51 | 12.06 | 11.48 | 11.96 | 232,619,328 | +0.14(+1.16%) |