Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.17 | 13.24 | 12.63 | 12.70 | 146,771,840 | -0.34(-2.61%) |
Jan 28, 2010 | 13.29 | 13.34 | 12.88 | 13.04 | 117,561,696 | -0.21(-1.58%) |
Jan 27, 2010 | 13.09 | 13.30 | 12.97 | 13.25 | 114,459,344 | +0.16(+1.20%) |
Jan 26, 2010 | 13.21 | 13.34 | 13.06 | 13.09 | 99,721,160 | -0.21(-1.57%) |
Jan 25, 2010 | 13.25 | 13.47 | 13.18 | 13.30 | 108,882,288 | +0.27(+2.06%) |
Jan 22, 2010 | 13.59 | 13.61 | 12.96 | 13.03 | 177,711,872 | -0.61(-4.46%) |
Jan 21, 2010 | 13.84 | 13.95 | 13.53 | 13.64 | 112,313,560 | -0.16(-1.14%) |
Jan 20, 2010 | 13.74 | 13.83 | 13.65 | 13.80 | 100,278,800 | +0.02(+0.14%) |
Jan 19, 2010 | 13.68 | 13.85 | 13.65 | 13.78 | 125,731,680 | +0.16(+1.20%) |
Jan 15, 2010 | 14.00 | 13.61 | 13.61 | 13.61 | 302,667,200 | -0.45(-3.17%) |
Jan 14, 2010 | 13.82 | 14.10 | 13.78 | 14.06 | 230,561,296 | +0.34(+2.48%) |
Jan 13, 2010 | 13.56 | 13.80 | 13.38 | 13.72 | 109,066,208 | +0.23(+1.71%) |
Jan 12, 2010 | 13.66 | 13.68 | 13.34 | 13.49 | 106,875,192 | -0.22(-1.63%) |
Jan 11, 2010 | 13.82 | 13.84 | 13.63 | 13.71 | 77,996,536 | +0.08(+0.58%) |
Jan 08, 2010 | 13.44 | 13.67 | 13.35 | 13.63 | 73,703,352 | +0.15(+1.12%) |
Jan 07, 2010 | 13.57 | 13.59 | 13.31 | 13.48 | 82,513,688 | -0.13(-0.96%) |
Jan 06, 2010 | 13.62 | 13.70 | 13.53 | 13.61 | 61,156,168 | -0.05(-0.34%) |
Jan 05, 2010 | 13.70 | 13.74 | 13.48 | 13.66 | 80,003,296 | -0.01(-0.05%) |
Jan 04, 2010 | 13.61 | 13.76 | 13.57 | 13.66 | 73,025,024 | +0.31(+2.35%) |
Dec 31, 2009 | 13.48 | 13.35 | 13.35 | 13.35 | 40,384,236 | -0.12(-0.92%) |
Dec 30, 2009 | 13.25 | 13.48 | 13.25 | 13.47 | 40,119,760 | +0.12(+0.92%) |
Dec 29, 2009 | 13.36 | 13.40 | 13.24 | 13.35 | 44,798,180 | +0.07(+0.50%) |
Dec 28, 2009 | 13.36 | 13.42 | 13.19 | 13.29 | 41,827,200 | -0.02(-0.15%) |
Dec 24, 2009 | 13.22 | 13.32 | 13.21 | 13.30 | 18,625,208 | +0.15(+1.14%) |
Dec 23, 2009 | 13.13 | 13.25 | 13.11 | 13.15 | 46,685,184 | +0.04(+0.30%) |
Dec 22, 2009 | 13.19 | 13.29 | 13.06 | 13.12 | 55,042,516 | -0.03(-0.25%) |
Dec 21, 2009 | 13.08 | 13.30 | 12.43 | 13.15 | 86,903,936 | +0.30(+2.34%) |
Dec 18, 2009 | 12.57 | 12.90 | 12.50 | 12.85 | 151,248,480 | +0.37(+2.94%) |
Dec 17, 2009 | 12.59 | 12.62 | 12.48 | 12.48 | 79,841,216 | -0.20(-1.60%) |
Dec 16, 2009 | 12.76 | 12.96 | 12.62 | 12.68 | 147,621,232 | -0.27(-2.12%) |
Dec 15, 2009 | 12.98 | 13.13 | 12.88 | 12.96 | 65,922,348 | -0.12(-0.90%) |
Dec 14, 2009 | 13.12 | 13.16 | 13.02 | 13.08 | 54,541,180 | +0.05(+0.40%) |
Dec 11, 2009 | 13.22 | 13.24 | 12.96 | 13.02 | 59,808,920 | -0.16(-1.24%) |
Dec 10, 2009 | 13.19 | 13.83 | 13.11 | 13.19 | 66,028,308 | +0.09(+0.70%) |
Dec 09, 2009 | 13.08 | 13.14 | 12.90 | 13.10 | 81,955,104 | +0.01(+0.10%) |
Dec 08, 2009 | 13.25 | 13.27 | 12.96 | 13.08 | 97,776,024 | -0.25(-1.87%) |
Dec 07, 2009 | 13.23 | 13.42 | 13.21 | 13.33 | 71,923,200 | -0.06(-0.44%) |
Dec 04, 2009 | 13.21 | 13.47 | 13.19 | 13.39 | 131,855,608 | +0.39(+2.97%) |
Dec 03, 2009 | 12.93 | 13.14 | 12.89 | 13.00 | 76,031,376 | +0.10(+0.76%) |
Dec 02, 2009 | 12.89 | 12.98 | 12.79 | 12.91 | 54,653,660 | +0.04(+0.30%) |
Dec 01, 2009 | 12.74 | 12.89 | 12.73 | 12.87 | 72,161,640 | +0.30(+2.40%) |
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%) |