Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.14 | 12.07 | 12.07 | 12.07 | 3,264,558 | -0.09(-0.77%) |
Dec 30, 2009 | 12.02 | 12.17 | 11.89 | 12.17 | 2,389,821 | +0.16(+1.35%) |
Dec 29, 2009 | 11.97 | 12.04 | 11.78 | 12.00 | 2,261,639 | +0.03(+0.21%) |
Dec 28, 2009 | 12.15 | 12.17 | 11.83 | 11.98 | 1,800,857 | -0.16(-1.33%) |
Dec 24, 2009 | 12.08 | 12.17 | 12.06 | 12.14 | 494,446 | +0.06(+0.49%) |
Dec 23, 2009 | 12.13 | 12.23 | 11.95 | 12.08 | 2,402,642 | +0.05(+0.42%) |
Dec 22, 2009 | 12.12 | 12.24 | 11.98 | 12.03 | 2,599,338 | -0.05(-0.42%) |
Dec 21, 2009 | 11.96 | 12.19 | 11.94 | 12.08 | 3,713,538 | +0.21(+1.79%) |
Dec 18, 2009 | 11.78 | 11.90 | 11.67 | 11.87 | 6,615,567 | +0.37(+3.18%) |
Dec 17, 2009 | 11.86 | 11.89 | 11.49 | 11.50 | 4,082,769 | -0.38(-3.22%) |
Dec 16, 2009 | 11.57 | 11.99 | 11.57 | 11.89 | 4,288,652 | +0.38(+3.33%) |
Dec 15, 2009 | 11.88 | 11.98 | 11.47 | 11.50 | 5,801,442 | -0.43(-3.64%) |
Dec 14, 2009 | 11.82 | 11.94 | 11.61 | 11.94 | 2,785,197 | +0.31(+2.71%) |
Dec 11, 2009 | 11.72 | 11.83 | 11.50 | 11.62 | 3,887,712 | -0.05(-0.44%) |
Dec 10, 2009 | 11.91 | 12.07 | 11.64 | 11.67 | 4,510,106 | -0.26(-2.21%) |
Dec 09, 2009 | 11.69 | 11.94 | 11.63 | 11.94 | 5,010,262 | +0.23(+1.96%) |
Dec 08, 2009 | 11.75 | 11.89 | 11.60 | 11.71 | 4,368,687 | -0.07(-0.58%) |
Dec 07, 2009 | 11.57 | 11.97 | 11.57 | 11.77 | 6,435,079 | +0.16(+1.39%) |
Dec 04, 2009 | 11.60 | 11.84 | 11.18 | 11.61 | 7,905,228 | +0.20(+1.71%) |
Dec 03, 2009 | 11.43 | 11.77 | 11.32 | 11.42 | 5,586,386 | +0.01(+0.07%) |
Dec 02, 2009 | 11.23 | 11.62 | 11.10 | 11.41 | 9,191,179 | +0.21(+1.90%) |
Dec 01, 2009 | 10.58 | 11.22 | 10.54 | 11.20 | 10,231,975 | +0.72(+6.91%) |
Nov 30, 2009 | 10.39 | 10.49 | 10.15 | 10.47 | 4,180,630 | +0.04(+0.41%) |
Nov 27, 2009 | 10.26 | 10.55 | 10.22 | 10.43 | 2,326,240 | -0.23(-2.15%) |
Nov 25, 2009 | 10.71 | 10.83 | 10.62 | 10.66 | 3,474,034 | +0.01(+0.08%) |
Nov 24, 2009 | 10.55 | 10.71 | 10.52 | 10.65 | 4,528,615 | +0.08(+0.72%) |
Nov 23, 2009 | 10.56 | 10.68 | 10.40 | 10.58 | 5,489,276 | +0.24(+2.30%) |
Nov 20, 2009 | 10.34 | 10.40 | 10.19 | 10.34 | 4,528,534 | -0.07(-0.65%) |
Nov 19, 2009 | 10.50 | 10.53 | 10.12 | 10.40 | 6,436,808 | -0.28(-2.63%) |
Nov 18, 2009 | 10.61 | 10.72 | 10.55 | 10.69 | 4,642,838 | +0.04(+0.40%) |
Nov 17, 2009 | 10.49 | 10.65 | 10.46 | 10.64 | 3,009,235 | +0.09(+0.81%) |
Nov 16, 2009 | 10.37 | 10.68 | 10.34 | 10.56 | 5,470,652 | +0.28(+2.73%) |
Nov 13, 2009 | 10.22 | 10.34 | 10.08 | 10.28 | 3,513,001 | +0.05(+0.50%) |
Nov 12, 2009 | 10.28 | 10.52 | 10.18 | 10.23 | 3,717,897 | -0.13(-1.23%) |
Nov 11, 2009 | 10.38 | 10.66 | 10.27 | 10.35 | 6,979,732 | +0.09(+0.83%) |
Nov 10, 2009 | 10.31 | 10.45 | 10.13 | 10.27 | 5,258,767 | -0.13(-1.23%) |
Nov 09, 2009 | 10.42 | 10.63 | 10.30 | 10.40 | 8,433,187 | +0.18(+1.75%) |
Nov 06, 2009 | 9.614 | 10.31 | 9.597 | 10.22 | 24,752,396 | +0.88(+9.48%) |
Nov 05, 2009 | 9.069 | 9.410 | 8.899 | 9.333 | 9,776,765 | +0.54(+6.20%) |
Nov 04, 2009 | 9.086 | 9.137 | 8.780 | 8.788 | 5,172,831 | -0.07(-0.77%) |
Nov 03, 2009 | 8.678 | 8.874 | 8.550 | 8.857 | 4,140,334 | +0.08(+0.87%) |
Nov 02, 2009 | 8.925 | 8.984 | 8.550 | 8.780 | 6,943,657 | -0.09(-1.05%) |
Oct 30, 2009 | 8.865 | 9.180 | 8.720 | 8.874 | 9,094,681 | -0.02(-0.19%) |
Oct 29, 2009 | 8.857 | 9.018 | 8.797 | 8.891 | 5,166,354 | +0.15(+1.75%) |
Oct 28, 2009 | 8.823 | 9.161 | 8.635 | 8.737 | 8,201,589 | -0.09(-0.96%) |
Oct 27, 2009 | 9.035 | 9.120 | 8.644 | 8.823 | 8,303,913 | -0.26(-2.81%) |
Oct 26, 2009 | 9.359 | 9.529 | 8.993 | 9.078 | 6,234,326 | -0.27(-2.91%) |
Oct 23, 2009 | 9.367 | 9.690 | 9.265 | 9.350 | 7,023,498 | -0.13(-1.35%) |
Oct 22, 2009 | 9.546 | 9.595 | 9.103 | 9.478 | 17,180,698 | -0.43(-4.30%) |
Oct 21, 2009 | 10.21 | 10.25 | 9.886 | 9.903 | 5,452,727 | -0.23(-2.27%) |
Oct 20, 2009 | 10.10 | 10.41 | 10.06 | 10.13 | 9,207,359 | +0.21(+2.14%) |
Oct 19, 2009 | 9.920 | 10.02 | 9.673 | 9.920 | 4,296,367 | +0.16(+1.66%) |
Oct 16, 2009 | 10.10 | 10.11 | 9.512 | 9.758 | 8,887,501 | -0.44(-4.34%) |
Oct 15, 2009 | 10.49 | 10.51 | 10.14 | 10.20 | 6,663,640 | -0.43(-4.00%) |
Oct 14, 2009 | 10.55 | 10.68 | 10.34 | 10.63 | 8,375,541 | +0.38(+3.74%) |
Oct 13, 2009 | 10.36 | 10.48 | 10.21 | 10.24 | 3,743,575 | -0.15(-1.47%) |
Oct 12, 2009 | 10.75 | 10.80 | 10.34 | 10.40 | 5,108,046 | -0.16(-1.53%) |
Oct 09, 2009 | 10.05 | 10.58 | 10.02 | 10.56 | 9,693,760 | +0.51(+5.08%) |
Oct 08, 2009 | 10.36 | 10.38 | 9.920 | 10.05 | 6,229,164 | -0.17(-1.67%) |
Oct 07, 2009 | 10.40 | 10.46 | 10.12 | 10.22 | 5,441,469 | -0.28(-2.67%) |
Oct 06, 2009 | 10.41 | 10.65 | 10.34 | 10.50 | 6,272,060 | +0.30(+2.92%) |
Oct 05, 2009 | 10.23 | 10.36 | 9.946 | 10.20 | 7,019,347 | +0.08(+0.76%) |
Oct 02, 2009 | 10.17 | 10.42 | 10.04 | 10.12 | 10,608,278 | -0.21(-2.06%) |