Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.65 | 12.46 | 12.46 | 12.46 | 4,802,446 | -0.22(-1.75%) |
Dec 30, 2009 | 12.59 | 12.69 | 12.43 | 12.68 | 5,186,144 | -0.04(-0.35%) |
Dec 29, 2009 | 12.33 | 12.78 | 12.33 | 12.73 | 8,053,509 | +0.44(+3.61%) |
Dec 28, 2009 | 12.31 | 12.36 | 12.20 | 12.29 | 4,599,821 | -0.03(-0.22%) |
Dec 24, 2009 | 12.40 | 12.48 | 12.29 | 12.31 | 1,438,568 | -0.06(-0.50%) |
Dec 23, 2009 | 12.39 | 12.44 | 12.04 | 12.37 | 6,521,529 | +0.08(+0.65%) |
Dec 22, 2009 | 12.43 | 12.43 | 12.21 | 12.29 | 4,936,435 | -0.04(-0.29%) |
Dec 21, 2009 | 12.47 | 12.59 | 12.29 | 12.33 | 8,545,403 | +0.03(+0.22%) |
Dec 18, 2009 | 12.37 | 12.37 | 12.05 | 12.30 | 11,751,768 | +0.12(+0.95%) |
Dec 17, 2009 | 12.45 | 12.70 | 12.19 | 12.19 | 9,963,492 | -0.60(-4.72%) |
Dec 16, 2009 | 12.60 | 12.92 | 12.56 | 12.79 | 11,090,205 | +0.33(+2.63%) |
Dec 15, 2009 | 12.16 | 12.68 | 12.05 | 12.46 | 11,113,264 | +0.00(+0.00%) |
Dec 14, 2009 | 12.46 | 12.53 | 12.35 | 12.46 | 7,335,217 | -0.01(-0.07%) |
Dec 11, 2009 | 12.33 | 12.50 | 12.25 | 12.47 | 10,191,756 | +0.22(+1.81%) |
Dec 10, 2009 | 12.29 | 12.45 | 12.21 | 12.25 | 10,324,647 | +0.23(+1.92%) |
Dec 09, 2009 | 12.27 | 12.32 | 11.86 | 12.02 | 10,791,233 | -0.37(-3.01%) |
Dec 08, 2009 | 12.13 | 12.64 | 12.01 | 12.39 | 16,497,126 | +0.07(+0.58%) |
Dec 07, 2009 | 11.79 | 12.44 | 11.79 | 12.32 | 18,419,092 | +0.38(+3.19%) |
Dec 04, 2009 | 11.62 | 11.98 | 11.35 | 11.94 | 14,870,465 | +0.61(+5.40%) |
Dec 03, 2009 | 11.53 | 11.74 | 11.28 | 11.33 | 11,413,877 | -0.22(-1.92%) |
Dec 02, 2009 | 11.61 | 11.72 | 11.47 | 11.55 | 5,689,035 | -0.12(-0.99%) |
Dec 01, 2009 | 11.58 | 11.84 | 11.45 | 11.66 | 8,055,783 | +0.30(+2.65%) |
Nov 30, 2009 | 11.56 | 11.65 | 11.16 | 11.36 | 9,896,754 | -0.32(-2.73%) |
Nov 27, 2009 | 11.41 | 11.91 | 11.20 | 11.68 | 4,246,546 | -0.34(-2.80%) |
Nov 25, 2009 | 11.72 | 12.03 | 11.66 | 12.02 | 13,615,139 | +0.37(+3.20%) |
Nov 24, 2009 | 11.28 | 11.66 | 11.26 | 11.65 | 11,322,057 | +0.27(+2.42%) |
Nov 23, 2009 | 11.75 | 11.84 | 11.30 | 11.37 | 6,515,524 | -0.02(-0.16%) |
Nov 20, 2009 | 11.60 | 11.66 | 11.30 | 11.39 | 8,988,290 | -0.42(-3.53%) |
Nov 19, 2009 | 11.98 | 12.05 | 11.66 | 11.81 | 5,654,811 | -0.37(-3.06%) |
Nov 18, 2009 | 12.28 | 12.32 | 11.95 | 12.18 | 7,832,194 | -0.11(-0.87%) |
Nov 17, 2009 | 12.21 | 12.31 | 11.91 | 12.29 | 8,892,658 | +0.10(+0.80%) |
Nov 16, 2009 | 11.62 | 12.24 | 11.59 | 12.19 | 15,111,263 | +0.65(+5.61%) |
Nov 13, 2009 | 11.48 | 11.64 | 11.30 | 11.54 | 10,466,026 | +0.18(+1.56%) |
Nov 12, 2009 | 11.66 | 11.80 | 11.27 | 11.36 | 13,553,201 | -0.35(-3.03%) |
Nov 11, 2009 | 11.82 | 11.84 | 11.47 | 11.72 | 12,729,114 | +0.14(+1.23%) |
Nov 10, 2009 | 11.73 | 11.93 | 11.52 | 11.58 | 12,795,997 | -0.21(-1.81%) |
Nov 09, 2009 | 11.47 | 11.86 | 11.38 | 11.79 | 8,970,996 | +0.51(+4.48%) |
Nov 06, 2009 | 11.11 | 11.43 | 10.79 | 11.28 | 22,771,374 | +0.35(+3.16%) |
Nov 05, 2009 | 10.66 | 11.39 | 10.66 | 10.94 | 19,246,044 | +0.38(+3.61%) |
Nov 04, 2009 | 10.73 | 11.15 | 10.52 | 10.56 | 15,073,525 | -0.06(-0.58%) |
Nov 03, 2009 | 10.67 | 10.75 | 10.27 | 10.62 | 12,706,554 | -0.13(-1.24%) |
Nov 02, 2009 | 10.52 | 10.75 | 10.31 | 10.75 | 16,452,769 | +0.31(+2.97%) |
Oct 30, 2009 | 10.96 | 11.27 | 10.27 | 10.44 | 14,935,885 | -0.74(-6.59%) |
Oct 29, 2009 | 10.59 | 11.36 | 10.49 | 11.18 | 16,338,426 | +0.76(+7.33%) |
Oct 28, 2009 | 10.88 | 11.00 | 10.11 | 10.41 | 26,127,260 | -0.62(-5.63%) |
Oct 27, 2009 | 11.37 | 11.53 | 10.90 | 11.03 | 12,314,865 | -0.29(-2.58%) |
Oct 26, 2009 | 11.65 | 12.17 | 11.25 | 11.33 | 14,144,225 | -0.24(-2.07%) |
Oct 23, 2009 | 11.72 | 11.74 | 11.52 | 11.57 | 10,556,681 | -0.50(-4.12%) |
Oct 22, 2009 | 11.77 | 12.09 | 11.52 | 12.06 | 9,033,884 | +0.32(+2.72%) |
Oct 21, 2009 | 12.20 | 12.45 | 11.70 | 11.74 | 12,629,382 | -0.51(-4.20%) |
Oct 20, 2009 | 12.15 | 12.45 | 12.12 | 12.26 | 12,467,655 | +0.10(+0.80%) |
Oct 19, 2009 | 11.61 | 12.21 | 11.53 | 12.16 | 12,045,660 | +0.55(+4.74%) |
Oct 16, 2009 | 11.55 | 11.89 | 11.35 | 11.61 | 15,704,744 | -0.12(-1.06%) |
Oct 15, 2009 | 10.82 | 11.91 | 10.80 | 11.74 | 44,643,612 | +0.63(+5.67%) |
Oct 14, 2009 | 10.55 | 11.20 | 10.47 | 11.11 | 34,109,748 | +0.33(+3.05%) |
Oct 13, 2009 | 10.78 | 10.94 | 10.77 | 10.78 | 7,570,844 | +0.02(+0.16%) |
Oct 12, 2009 | 10.96 | 11.03 | 10.63 | 10.76 | 7,065,700 | -0.20(-1.86%) |
Oct 09, 2009 | 11.02 | 11.18 | 10.88 | 10.96 | 9,330,235 | -0.19(-1.67%) |
Oct 08, 2009 | 10.97 | 11.27 | 10.80 | 11.15 | 11,146,170 | +0.41(+3.80%) |
Oct 07, 2009 | 10.73 | 10.97 | 10.58 | 10.74 | 15,141,278 | -0.04(-0.41%) |
Oct 06, 2009 | 10.51 | 10.88 | 10.51 | 10.79 | 10,761,139 | +0.30(+2.88%) |
Oct 05, 2009 | 10.19 | 10.54 | 10.16 | 10.48 | 12,707,871 | +0.29(+2.87%) |
Oct 02, 2009 | 10.09 | 10.41 | 10.01 | 10.19 | 17,441,072 | -0.07(-0.69%) |