Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.58 | 11.35 | 11.35 | 11.35 | 6,166,700 | -0.26(-2.24%) |
Dec 30, 2009 | 11.78 | 11.85 | 11.45 | 11.61 | 5,857,570 | -0.33(-2.76%) |
Dec 29, 2009 | 11.95 | 12.00 | 11.79 | 11.94 | 4,348,213 | +0.03(+0.25%) |
Dec 28, 2009 | 11.80 | 12.15 | 11.80 | 11.91 | 6,082,589 | +0.01(+0.08%) |
Dec 24, 2009 | 11.78 | 11.94 | 11.78 | 11.90 | 1,710,743 | +0.12(+1.02%) |
Dec 23, 2009 | 11.92 | 11.94 | 11.62 | 11.78 | 5,633,464 | -0.20(-1.67%) |
Dec 22, 2009 | 11.63 | 12.00 | 11.60 | 11.98 | 9,380,898 | +0.36(+3.10%) |
Dec 21, 2009 | 11.33 | 11.65 | 11.30 | 11.62 | 8,228,133 | +0.36(+3.20%) |
Dec 18, 2009 | 11.31 | 11.38 | 11.17 | 11.26 | 13,007,419 | +0.15(+1.35%) |
Dec 17, 2009 | 11.08 | 11.28 | 11.03 | 11.11 | 6,915,381 | -0.36(-3.15%) |
Dec 16, 2009 | 11.25 | 11.59 | 11.09 | 11.47 | 9,799,008 | +0.38(+3.44%) |
Dec 15, 2009 | 11.41 | 11.46 | 11.03 | 11.09 | 9,386,219 | -0.42(-3.65%) |
Dec 14, 2009 | 11.36 | 11.55 | 11.30 | 11.51 | 15,204,417 | +0.73(+6.77%) |
Dec 11, 2009 | 10.74 | 10.79 | 10.45 | 10.78 | 13,282,121 | +0.07(+0.65%) |
Dec 10, 2009 | 10.90 | 10.96 | 10.68 | 10.71 | 8,215,128 | -0.14(-1.29%) |
Dec 09, 2009 | 11.10 | 11.13 | 10.62 | 10.85 | 11,812,326 | -0.17(-1.54%) |
Dec 08, 2009 | 11.15 | 11.19 | 10.90 | 11.02 | 10,517,161 | -0.24(-2.13%) |
Dec 07, 2009 | 11.58 | 11.62 | 11.20 | 11.26 | 8,471,673 | -0.33(-2.85%) |
Dec 04, 2009 | 11.72 | 11.84 | 11.20 | 11.59 | 11,489,562 | +0.29(+2.57%) |
Dec 03, 2009 | 11.75 | 12.02 | 11.26 | 11.30 | 13,272,058 | -0.24(-2.08%) |
Dec 02, 2009 | 11.43 | 11.74 | 11.30 | 11.54 | 13,700,262 | +0.34(+3.04%) |
Dec 01, 2009 | 10.93 | 11.32 | 10.87 | 11.20 | 11,814,900 | +0.43(+3.99%) |
Nov 30, 2009 | 10.91 | 10.91 | 10.45 | 10.77 | 36,098,968 | +0.09(+0.84%) |
Nov 27, 2009 | 10.57 | 11.04 | 10.38 | 10.68 | 10,306,197 | -0.41(-3.70%) |
Nov 25, 2009 | 11.15 | 11.22 | 11.04 | 11.09 | 6,415,763 | +0.04(+0.36%) |
Nov 24, 2009 | 11.03 | 11.09 | 10.77 | 11.05 | 10,336,612 | +0.00(+0.00%) |
Nov 23, 2009 | 11.18 | 11.42 | 10.96 | 11.05 | 10,378,026 | +0.04(+0.36%) |
Nov 20, 2009 | 10.93 | 11.17 | 10.85 | 11.01 | 12,342,772 | -0.12(-1.08%) |
Nov 19, 2009 | 11.58 | 11.60 | 11.06 | 11.13 | 13,817,115 | -0.62(-5.28%) |
Nov 18, 2009 | 11.64 | 11.92 | 11.54 | 11.75 | 9,987,479 | +0.16(+1.38%) |
Nov 17, 2009 | 11.50 | 11.65 | 11.36 | 11.59 | 10,213,469 | +0.07(+0.61%) |
Nov 16, 2009 | 11.49 | 11.69 | 11.36 | 11.52 | 15,811,440 | +0.25(+2.22%) |
Nov 13, 2009 | 11.26 | 11.58 | 11.08 | 11.27 | 12,778,539 | +0.10(+0.90%) |
Nov 12, 2009 | 11.51 | 11.67 | 11.09 | 11.17 | 15,684,142 | -0.43(-3.71%) |
Nov 11, 2009 | 11.36 | 11.64 | 11.33 | 11.60 | 17,277,864 | +0.37(+3.29%) |
Nov 10, 2009 | 10.84 | 11.29 | 10.78 | 11.23 | 12,986,524 | +0.22(+2.00%) |
Nov 09, 2009 | 10.86 | 11.07 | 10.73 | 11.01 | 15,170,130 | +0.40(+3.77%) |
Nov 06, 2009 | 10.35 | 10.65 | 10.21 | 10.61 | 14,335,570 | +0.31(+3.01%) |
Nov 05, 2009 | 10.30 | 10.68 | 10.01 | 10.30 | 23,139,070 | +0.23(+2.28%) |
Nov 04, 2009 | 11.12 | 11.23 | 9.920 | 10.07 | 29,043,104 | -0.80(-7.36%) |
Nov 03, 2009 | 9.480 | 10.90 | 9.470 | 10.87 | 28,239,692 | +0.70(+6.88%) |
Nov 02, 2009 | 11.01 | 11.04 | 9.910 | 10.17 | 35,336,884 | -0.45(-4.24%) |
Oct 30, 2009 | 11.15 | 11.45 | 9.960 | 10.62 | 60,136,360 | +0.44(+4.32%) |
Oct 29, 2009 | 9.180 | 10.27 | 9.180 | 10.18 | 43,896,196 | +1.49(+17.15%) |
Oct 28, 2009 | 9.410 | 9.410 | 8.370 | 8.690 | 42,249,940 | -0.71(-7.55%) |
Oct 27, 2009 | 9.490 | 9.730 | 9.170 | 9.400 | 26,884,736 | -0.16(-1.67%) |
Oct 26, 2009 | 10.44 | 10.54 | 9.460 | 9.560 | 30,925,848 | -0.84(-8.08%) |
Oct 23, 2009 | 10.53 | 10.57 | 10.37 | 10.40 | 18,718,596 | -0.64(-5.80%) |
Oct 22, 2009 | 10.86 | 11.10 | 10.51 | 11.04 | 20,029,848 | +0.26(+2.41%) |
Oct 21, 2009 | 10.82 | 11.33 | 10.75 | 10.78 | 18,932,836 | -0.12(-1.10%) |
Oct 20, 2009 | 10.96 | 11.03 | 10.87 | 10.90 | 16,733,264 | -0.36(-3.20%) |
Oct 19, 2009 | 11.35 | 11.67 | 10.82 | 11.26 | 19,765,358 | +0.03(+0.27%) |
Oct 16, 2009 | 11.48 | 11.98 | 11.16 | 11.23 | 25,754,348 | -0.77(-6.42%) |
Oct 15, 2009 | 11.80 | 12.25 | 11.70 | 12.00 | 17,526,864 | -0.12(-0.99%) |
Oct 14, 2009 | 11.55 | 12.22 | 11.40 | 12.12 | 24,784,292 | +1.07(+9.68%) |
Oct 13, 2009 | 11.67 | 11.70 | 10.98 | 11.05 | 20,088,964 | -0.74(-6.28%) |
Oct 12, 2009 | 11.85 | 12.11 | 11.75 | 11.79 | 9,785,844 | -0.07(-0.59%) |
Oct 09, 2009 | 11.87 | 12.05 | 11.76 | 11.86 | 9,662,705 | -0.16(-1.33%) |
Oct 08, 2009 | 12.39 | 12.39 | 11.97 | 12.02 | 12,038,250 | -0.08(-0.66%) |
Oct 07, 2009 | 11.96 | 12.27 | 11.80 | 12.10 | 12,437,751 | +0.02(+0.17%) |
Oct 06, 2009 | 11.99 | 12.40 | 11.68 | 12.08 | 22,646,950 | +0.41(+3.51%) |
Oct 05, 2009 | 11.40 | 11.69 | 11.23 | 11.67 | 19,979,160 | +0.35(+3.09%) |
Oct 02, 2009 | 10.50 | 11.71 | 10.23 | 11.32 | 36,606,764 | +0.32(+2.91%) |