Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 12.52 | 12.76 | 12.48 | 12.73 | 161,661,424 | +0.31(+2.46%) |
Nov 27, 2009 | 12.30 | 12.66 | 12.21 | 12.42 | 120,414,840 | -0.39(-3.01%) |
Nov 25, 2009 | 13.02 | 13.07 | 12.77 | 12.81 | 121,333,040 | -0.09(-0.69%) |
Nov 24, 2009 | 13.02 | 13.10 | 12.84 | 12.90 | 146,779,120 | -0.18(-1.41%) |
Nov 23, 2009 | 13.08 | 13.23 | 12.99 | 13.08 | 171,966,912 | +0.16(+1.24%) |
Nov 20, 2009 | 12.87 | 13.00 | 12.83 | 12.92 | 159,780,624 | +0.01(+0.06%) |
Nov 19, 2009 | 13.04 | 13.23 | 12.87 | 12.91 | 197,621,680 | -0.22(-1.65%) |
Nov 18, 2009 | 12.75 | 13.16 | 12.75 | 13.13 | 223,503,152 | +0.47(+3.68%) |
Nov 17, 2009 | 12.70 | 12.71 | 12.52 | 12.67 | 137,699,760 | -0.08(-0.63%) |
Nov 16, 2009 | 12.98 | 13.06 | 12.66 | 12.75 | 191,709,616 | -0.09(-0.69%) |
Nov 13, 2009 | 12.96 | 13.00 | 12.73 | 12.83 | 155,790,848 | -0.06(-0.50%) |
Nov 12, 2009 | 13.14 | 13.31 | 12.84 | 12.90 | 191,698,880 | -0.30(-2.25%) |
Nov 11, 2009 | 13.04 | 13.35 | 13.01 | 13.20 | 229,681,312 | +0.32(+2.50%) |
Nov 10, 2009 | 12.73 | 13.01 | 12.63 | 12.87 | 243,442,752 | +0.21(+1.65%) |
Nov 09, 2009 | 12.28 | 12.71 | 12.16 | 12.67 | 212,145,904 | +0.58(+4.78%) |
Nov 06, 2009 | 12.00 | 12.24 | 11.92 | 12.09 | 189,622,592 | +0.23(+1.96%) |
Nov 05, 2009 | 11.98 | 12.18 | 11.82 | 11.85 | 194,918,144 | +0.05(+0.41%) |
Nov 04, 2009 | 12.19 | 12.25 | 11.81 | 11.81 | 248,562,096 | -0.08(-0.68%) |
Nov 03, 2009 | 11.45 | 11.99 | 11.41 | 11.89 | 234,034,128 | +0.14(+1.16%) |
Nov 02, 2009 | 11.93 | 12.23 | 11.34 | 11.75 | 383,281,280 | +0.04(+0.34%) |
Oct 30, 2009 | 12.61 | 12.63 | 11.65 | 11.71 | 383,079,552 | -0.92(-7.31%) |
Oct 29, 2009 | 12.22 | 12.67 | 12.11 | 12.63 | 252,385,360 | +0.58(+4.80%) |
Oct 28, 2009 | 12.39 | 12.41 | 12.05 | 12.06 | 264,968,464 | -0.35(-2.85%) |
Oct 27, 2009 | 12.39 | 12.48 | 12.06 | 12.41 | 336,858,432 | +0.04(+0.33%) |
Oct 26, 2009 | 12.98 | 13.01 | 12.10 | 12.37 | 468,269,152 | -0.66(-5.06%) |
Oct 23, 2009 | 13.03 | 13.07 | 12.91 | 13.03 | 226,486,704 | -0.24(-1.82%) |
Oct 22, 2009 | 13.29 | 13.39 | 12.89 | 13.27 | 292,269,248 | +0.01(+0.06%) |
Oct 21, 2009 | 13.65 | 13.79 | 13.22 | 13.26 | 272,805,120 | -0.40(-2.94%) |
Oct 20, 2009 | 13.87 | 13.92 | 13.66 | 13.66 | 210,615,952 | -0.12(-0.87%) |
Oct 19, 2009 | 13.87 | 14.08 | 13.77 | 13.78 | 193,830,832 | -0.08(-0.58%) |
Oct 16, 2009 | 14.54 | 14.05 | 13.70 | 13.86 | 419,360,512 | -0.67(-4.64%) |
Oct 15, 2009 | 14.72 | 15.34 | 14.36 | 14.54 | 263,575,344 | -0.39(-2.64%) |
Oct 14, 2009 | 14.76 | 14.97 | 14.59 | 14.93 | 285,635,680 | +0.63(+4.38%) |
Oct 13, 2009 | 14.41 | 14.46 | 14.04 | 14.30 | 186,925,216 | -0.18(-1.22%) |
Oct 12, 2009 | 14.09 | 14.48 | 14.06 | 14.48 | 173,936,992 | +0.43(+3.03%) |
Oct 09, 2009 | 13.92 | 14.10 | 13.84 | 14.06 | 108,948,600 | +0.14(+0.98%) |
Oct 08, 2009 | 14.11 | 14.13 | 13.84 | 13.92 | 171,168,144 | -0.02(-0.12%) |
Oct 07, 2009 | 13.72 | 13.93 | 13.69 | 13.93 | 190,163,360 | +0.28(+2.06%) |
Oct 06, 2009 | 13.82 | 13.95 | 13.42 | 13.65 | 243,583,136 | +0.03(+0.24%) |
Oct 05, 2009 | 13.39 | 13.63 | 13.29 | 13.62 | 193,035,968 | +0.50(+3.79%) |
Oct 02, 2009 | 12.77 | 13.24 | 12.55 | 13.12 | 281,764,992 | +0.10(+0.80%) |
Oct 01, 2009 | 13.62 | 13.78 | 13.00 | 13.02 | 308,071,776 | -0.57(-4.20%) |
Sep 30, 2009 | 13.86 | 13.90 | 13.46 | 13.59 | 230,999,968 | -0.19(-1.40%) |
Sep 29, 2009 | 13.95 | 14.08 | 13.71 | 13.78 | 155,437,344 | +0.31(+2.26%) |
Sep 28, 2009 | 13.42 | 13.84 | 13.37 | 13.48 | 160,322,272 | +0.14(+1.08%) |
Sep 25, 2009 | 13.61 | 13.72 | 13.25 | 13.33 | 201,209,456 | -0.31(-2.24%) |
Sep 24, 2009 | 14.10 | 14.22 | 13.50 | 13.64 | 275,258,304 | -0.42(-2.97%) |
Sep 23, 2009 | 14.26 | 14.51 | 14.05 | 14.06 | 246,757,584 | -0.09(-0.63%) |
Sep 22, 2009 | 14.20 | 14.52 | 14.09 | 14.14 | 197,231,424 | +0.29(+2.09%) |
Sep 21, 2009 | 13.97 | 14.01 | 13.80 | 13.85 | 159,075,488 | -0.31(-2.16%) |
Sep 18, 2009 | 14.24 | 14.27 | 14.06 | 14.16 | 199,897,792 | +0.31(+2.20%) |
Sep 17, 2009 | 13.90 | 14.26 | 13.81 | 13.85 | 264,884,784 | +0.19(+1.37%) |
Sep 16, 2009 | 13.57 | 13.89 | 13.52 | 13.67 | 241,044,432 | +0.18(+1.35%) |
Sep 15, 2009 | 13.65 | 13.79 | 13.46 | 13.49 | 197,051,872 | -0.16(-1.18%) |
Sep 14, 2009 | 13.40 | 13.73 | 13.26 | 13.65 | 201,629,552 | +0.02(+0.12%) |
Sep 11, 2009 | 13.85 | 13.89 | 13.61 | 13.63 | 174,030,544 | -0.20(-1.45%) |
Sep 10, 2009 | 13.62 | 13.85 | 13.41 | 13.83 | 217,946,864 | +0.14(+1.06%) |
Sep 09, 2009 | 13.67 | 13.81 | 13.58 | 13.69 | 193,761,632 | +0.02(+0.12%) |
Sep 08, 2009 | 14.02 | 14.06 | 13.64 | 13.67 | 202,977,216 | -0.06(-0.41%) |
Sep 04, 2009 | 13.71 | 13.85 | 13.59 | 13.73 | 216,104,608 | +0.20(+1.48%) |
Sep 03, 2009 | 13.32 | 13.57 | 13.26 | 13.53 | 219,341,024 | +0.46(+3.50%) |
Sep 02, 2009 | 12.97 | 13.44 | 12.87 | 13.07 | 284,861,920 | -0.14(-1.09%) |