Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.21 | 11.13 | 11.13 | 11.13 | 1,276,200 | -0.11(-0.98%) |
Dec 30, 2009 | 11.13 | 11.24 | 11.00 | 11.24 | 1,532,747 | +0.02(+0.18%) |
Dec 29, 2009 | 11.34 | 11.35 | 11.18 | 11.22 | 1,802,641 | -0.07(-0.62%) |
Dec 28, 2009 | 11.38 | 11.39 | 11.18 | 11.29 | 2,915,461 | -0.05(-0.44%) |
Dec 24, 2009 | 11.24 | 11.40 | 11.22 | 11.34 | 1,062,155 | +0.10(+0.89%) |
Dec 23, 2009 | 11.11 | 11.36 | 11.06 | 11.24 | 2,397,176 | +0.13(+1.17%) |
Dec 22, 2009 | 10.91 | 11.11 | 10.83 | 11.11 | 1,764,146 | +0.32(+2.97%) |
Dec 21, 2009 | 10.83 | 10.94 | 10.73 | 10.79 | 1,259,676 | +0.10(+0.93%) |
Dec 18, 2009 | 10.72 | 10.78 | 10.52 | 10.69 | 3,349,177 | +0.03(+0.28%) |
Dec 17, 2009 | 10.92 | 10.99 | 10.63 | 10.66 | 2,738,905 | -0.34(-3.09%) |
Dec 16, 2009 | 10.50 | 11.08 | 10.49 | 11.00 | 4,768,374 | +0.47(+4.46%) |
Dec 15, 2009 | 10.37 | 10.62 | 10.33 | 10.53 | 2,630,547 | +0.11(+1.06%) |
Dec 14, 2009 | 10.25 | 10.46 | 10.25 | 10.42 | 6,711,631 | -0.30(-2.80%) |
Dec 11, 2009 | 10.59 | 11.05 | 10.40 | 10.72 | 9,029,466 | +0.93(+9.50%) |
Dec 10, 2009 | 9.450 | 9.900 | 9.420 | 9.790 | 4,265,859 | +0.48(+5.16%) |
Dec 09, 2009 | 9.290 | 9.348 | 9.190 | 9.310 | 2,280,671 | +0.04(+0.43%) |
Dec 08, 2009 | 9.220 | 9.360 | 9.180 | 9.270 | 3,234,126 | +0.02(+0.22%) |
Dec 07, 2009 | 9.290 | 9.340 | 9.190 | 9.250 | 4,185,386 | -0.02(-0.22%) |
Dec 04, 2009 | 9.280 | 9.480 | 9.210 | 9.270 | 3,949,604 | +0.02(+0.22%) |
Dec 03, 2009 | 9.560 | 9.570 | 9.240 | 9.250 | 2,623,627 | -0.19(-2.01%) |
Dec 02, 2009 | 9.520 | 9.700 | 9.420 | 9.440 | 2,161,592 | -0.11(-1.15%) |
Dec 01, 2009 | 9.440 | 9.700 | 9.440 | 9.550 | 2,853,017 | +0.14(+1.49%) |
Nov 30, 2009 | 9.810 | 9.810 | 9.380 | 9.410 | 1,739,028 | -0.26(-2.69%) |
Nov 27, 2009 | 9.700 | 9.820 | 9.510 | 9.670 | 667,204 | -0.21(-2.13%) |
Nov 25, 2009 | 9.730 | 9.940 | 9.640 | 9.880 | 1,782,941 | +0.19(+1.96%) |
Nov 24, 2009 | 9.940 | 10.00 | 9.630 | 9.690 | 2,169,237 | -0.26(-2.61%) |
Nov 23, 2009 | 10.17 | 10.31 | 9.930 | 9.950 | 2,115,139 | -0.16(-1.58%) |
Nov 20, 2009 | 9.990 | 10.17 | 9.830 | 10.11 | 2,065,184 | +0.12(+1.20%) |
Nov 19, 2009 | 10.25 | 10.25 | 9.890 | 9.990 | 1,706,255 | -0.31(-3.01%) |
Nov 18, 2009 | 10.40 | 10.43 | 10.26 | 10.30 | 2,034,520 | -0.08(-0.77%) |
Nov 17, 2009 | 10.38 | 10.41 | 10.14 | 10.38 | 1,593,473 | -0.02(-0.19%) |
Nov 16, 2009 | 10.24 | 10.55 | 10.22 | 10.40 | 2,712,568 | +0.26(+2.56%) |
Nov 13, 2009 | 10.15 | 10.31 | 10.06 | 10.14 | 1,330,091 | -0.06(-0.59%) |
Nov 12, 2009 | 10.30 | 10.50 | 10.20 | 10.20 | 1,561,262 | -0.12(-1.16%) |
Nov 11, 2009 | 10.41 | 10.50 | 10.26 | 10.32 | 1,371,837 | +0.01(+0.10%) |
Nov 10, 2009 | 10.37 | 10.47 | 10.22 | 10.31 | 1,527,953 | -0.12(-1.15%) |
Nov 09, 2009 | 10.25 | 10.47 | 10.15 | 10.43 | 1,809,070 | +0.34(+3.37%) |
Nov 06, 2009 | 10.20 | 10.30 | 10.00 | 10.09 | 1,639,154 | -0.15(-1.46%) |
Nov 05, 2009 | 10.18 | 10.24 | 9.970 | 10.24 | 2,556,809 | +0.18(+1.79%) |
Nov 04, 2009 | 9.960 | 10.18 | 9.910 | 10.06 | 2,492,460 | +0.16(+1.62%) |
Nov 03, 2009 | 9.820 | 9.990 | 9.710 | 9.900 | 3,354,306 | +0.03(+0.30%) |
Nov 02, 2009 | 10.31 | 10.31 | 9.750 | 9.870 | 4,132,287 | -0.28(-2.76%) |
Oct 30, 2009 | 10.59 | 10.60 | 10.01 | 10.15 | 3,682,649 | -0.44(-4.15%) |
Oct 29, 2009 | 10.39 | 10.64 | 10.29 | 10.59 | 3,130,979 | +0.24(+2.32%) |
Oct 28, 2009 | 10.56 | 10.60 | 10.16 | 10.35 | 5,764,491 | -0.28(-2.63%) |
Oct 27, 2009 | 10.53 | 10.75 | 10.46 | 10.63 | 3,771,873 | +0.09(+0.85%) |
Oct 26, 2009 | 11.00 | 11.07 | 10.47 | 10.54 | 4,643,601 | -0.40(-3.66%) |
Oct 23, 2009 | 10.95 | 10.97 | 10.87 | 10.94 | 5,819,850 | +0.05(+0.46%) |
Oct 22, 2009 | 10.53 | 11.15 | 10.11 | 10.89 | 19,572,478 | -1.33(-10.88%) |
Oct 21, 2009 | 12.52 | 12.89 | 12.22 | 12.22 | 2,818,364 | -0.28(-2.24%) |
Oct 20, 2009 | 12.61 | 12.64 | 12.50 | 12.50 | 2,072,581 | +0.07(+0.56%) |
Oct 19, 2009 | 12.37 | 12.70 | 12.27 | 12.43 | 2,787,992 | +0.14(+1.14%) |
Oct 16, 2009 | 12.40 | 12.47 | 12.20 | 12.29 | 1,955,165 | -0.21(-1.68%) |
Oct 15, 2009 | 12.30 | 12.59 | 12.22 | 12.50 | 2,458,152 | +0.14(+1.13%) |
Oct 14, 2009 | 12.76 | 12.83 | 12.22 | 12.36 | 5,628,087 | -0.29(-2.29%) |
Oct 13, 2009 | 12.73 | 12.76 | 12.31 | 12.65 | 3,946,269 | -0.14(-1.09%) |
Oct 12, 2009 | 12.91 | 12.98 | 12.73 | 12.79 | 3,850,666 | +0.03(+0.24%) |
Oct 09, 2009 | 11.95 | 13.09 | 11.95 | 12.76 | 10,354,629 | +0.94(+7.95%) |
Oct 08, 2009 | 13.18 | 13.21 | 11.77 | 11.82 | 10,518,818 | -1.71(-12.64%) |
Oct 07, 2009 | 13.58 | 13.75 | 13.48 | 13.53 | 1,203,476 | -0.13(-0.95%) |
Oct 06, 2009 | 13.41 | 13.83 | 13.40 | 13.66 | 1,557,226 | +0.32(+2.40%) |
Oct 05, 2009 | 13.12 | 13.52 | 12.93 | 13.34 | 2,417,323 | +0.26(+1.99%) |
Oct 02, 2009 | 13.26 | 13.37 | 13.05 | 13.08 | 2,283,304 | -0.38(-2.82%) |