Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.21 | 10.05 | 10.05 | 10.05 | 1,621,100 | -0.14(-1.37%) |
Dec 30, 2009 | 9.890 | 10.19 | 9.890 | 10.19 | 1,504,100 | +0.14(+1.39%) |
Dec 29, 2009 | 9.840 | 10.06 | 9.790 | 10.05 | 1,395,736 | +0.19(+1.93%) |
Dec 28, 2009 | 10.11 | 10.12 | 9.690 | 9.860 | 2,579,510 | -0.21(-2.09%) |
Dec 24, 2009 | 9.890 | 10.19 | 9.720 | 10.07 | 1,528,725 | +0.17(+1.72%) |
Dec 23, 2009 | 9.600 | 9.910 | 9.510 | 9.900 | 3,360,217 | +0.40(+4.21%) |
Dec 22, 2009 | 9.050 | 9.540 | 8.880 | 9.500 | 8,517,687 | +0.07(+0.74%) |
Dec 21, 2009 | 9.180 | 9.440 | 9.080 | 9.430 | 4,551,823 | +0.42(+4.66%) |
Dec 18, 2009 | 9.270 | 9.640 | 8.870 | 9.010 | 19,671,156 | +0.76(+9.21%) |
Dec 17, 2009 | 8.100 | 8.320 | 7.970 | 8.250 | 5,925,603 | +0.15(+1.85%) |
Dec 16, 2009 | 8.060 | 8.150 | 7.800 | 8.100 | 3,872,269 | +0.04(+0.50%) |
Dec 15, 2009 | 7.910 | 8.320 | 7.821 | 8.060 | 4,927,213 | +0.14(+1.77%) |
Dec 14, 2009 | 7.870 | 7.930 | 7.760 | 7.920 | 2,035,765 | +0.12(+1.54%) |
Dec 11, 2009 | 7.810 | 7.880 | 7.710 | 7.800 | 3,149,436 | +0.02(+0.26%) |
Dec 10, 2009 | 7.990 | 7.990 | 7.650 | 7.780 | 4,082,426 | -0.07(-0.89%) |
Dec 09, 2009 | 7.970 | 7.970 | 7.710 | 7.850 | 4,063,944 | -0.05(-0.63%) |
Dec 08, 2009 | 7.820 | 8.040 | 7.770 | 7.900 | 5,205,492 | -0.01(-0.13%) |
Dec 07, 2009 | 7.840 | 8.140 | 7.790 | 7.910 | 13,986,557 | +0.17(+2.20%) |
Dec 04, 2009 | 7.500 | 7.960 | 7.000 | 7.740 | 52,772,040 | -3.18(-29.12%) |
Dec 03, 2009 | 11.35 | 11.39 | 10.87 | 10.92 | 4,065,700 | -0.39(-3.45%) |
Dec 02, 2009 | 11.44 | 11.51 | 11.18 | 11.31 | 1,432,305 | -0.09(-0.79%) |
Dec 01, 2009 | 11.35 | 11.63 | 11.34 | 11.40 | 971,169 | +0.15(+1.33%) |
Nov 30, 2009 | 11.20 | 11.29 | 10.99 | 11.25 | 1,005,069 | +0.01(+0.09%) |
Nov 27, 2009 | 11.37 | 11.39 | 11.14 | 11.24 | 417,968 | -0.44(-3.77%) |
Nov 25, 2009 | 11.58 | 11.83 | 11.40 | 11.68 | 1,645,993 | +0.11(+0.95%) |
Nov 24, 2009 | 11.36 | 11.57 | 11.26 | 11.57 | 786,548 | +0.15(+1.31%) |
Nov 23, 2009 | 11.36 | 11.66 | 11.34 | 11.42 | 698,413 | +0.22(+1.96%) |
Nov 20, 2009 | 11.16 | 11.34 | 11.08 | 11.20 | 1,268,196 | -0.08(-0.71%) |
Nov 19, 2009 | 11.56 | 11.57 | 11.20 | 11.28 | 1,520,405 | -0.39(-3.34%) |
Nov 18, 2009 | 11.94 | 11.95 | 11.56 | 11.67 | 1,322,940 | -0.30(-2.51%) |
Nov 17, 2009 | 11.90 | 11.99 | 11.75 | 11.97 | 1,173,274 | +0.09(+0.76%) |
Nov 16, 2009 | 12.00 | 12.15 | 11.81 | 11.88 | 2,052,616 | -0.04(-0.34%) |
Nov 13, 2009 | 11.68 | 11.98 | 11.49 | 11.92 | 1,889,810 | +0.36(+3.11%) |
Nov 12, 2009 | 11.77 | 11.90 | 11.44 | 11.56 | 1,426,716 | -0.19(-1.62%) |
Nov 11, 2009 | 11.68 | 11.83 | 11.50 | 11.75 | 1,282,585 | +0.19(+1.64%) |
Nov 10, 2009 | 11.72 | 11.80 | 11.54 | 11.56 | 1,636,845 | -0.17(-1.45%) |
Nov 09, 2009 | 11.47 | 11.79 | 11.47 | 11.73 | 1,569,450 | +0.32(+2.80%) |
Nov 06, 2009 | 11.29 | 11.66 | 11.19 | 11.41 | 746,930 | -0.01(-0.09%) |
Nov 05, 2009 | 11.14 | 11.45 | 11.05 | 11.42 | 1,328,941 | +0.33(+2.98%) |
Nov 04, 2009 | 11.04 | 11.22 | 10.90 | 11.09 | 1,520,317 | +0.10(+0.91%) |
Nov 03, 2009 | 10.88 | 11.10 | 10.80 | 10.99 | 2,066,754 | +0.09(+0.83%) |
Nov 02, 2009 | 11.00 | 11.12 | 10.77 | 10.90 | 2,235,450 | -0.07(-0.64%) |
Oct 30, 2009 | 11.49 | 11.57 | 10.82 | 10.97 | 2,003,023 | -0.62(-5.35%) |
Oct 29, 2009 | 11.50 | 11.82 | 11.44 | 11.59 | 1,707,760 | +0.16(+1.40%) |
Oct 28, 2009 | 12.09 | 12.09 | 11.30 | 11.43 | 3,320,383 | -0.74(-6.08%) |
Oct 27, 2009 | 11.98 | 12.33 | 11.83 | 12.17 | 2,466,978 | +0.18(+1.50%) |
Oct 26, 2009 | 11.83 | 12.57 | 11.83 | 11.99 | 3,900,792 | +0.13(+1.10%) |
Oct 23, 2009 | 11.89 | 12.50 | 11.14 | 11.86 | 8,456,127 | +0.73(+6.56%) |
Oct 22, 2009 | 10.93 | 11.22 | 10.78 | 11.13 | 1,646,005 | +0.20(+1.83%) |
Oct 21, 2009 | 10.78 | 11.13 | 10.60 | 10.93 | 3,631,200 | +0.05(+0.46%) |
Oct 20, 2009 | 10.85 | 11.40 | 10.81 | 10.88 | 2,260,752 | -0.33(-2.94%) |
Oct 19, 2009 | 11.24 | 11.32 | 11.04 | 11.21 | 1,108,334 | +0.03(+0.27%) |
Oct 16, 2009 | 11.48 | 11.65 | 11.15 | 11.18 | 3,000,957 | -0.34(-2.95%) |
Oct 15, 2009 | 11.65 | 11.87 | 11.41 | 11.52 | 1,806,166 | -0.29(-2.46%) |
Oct 14, 2009 | 11.77 | 11.99 | 11.51 | 11.81 | 1,746,421 | +0.15(+1.29%) |
Oct 13, 2009 | 11.50 | 11.67 | 11.36 | 11.66 | 761,470 | +0.18(+1.57%) |
Oct 12, 2009 | 11.64 | 11.78 | 11.45 | 11.48 | 1,385,799 | -0.13(-1.12%) |
Oct 09, 2009 | 11.55 | 11.79 | 11.50 | 11.61 | 790,761 | +0.09(+0.78%) |
Oct 08, 2009 | 11.26 | 11.54 | 11.18 | 11.52 | 1,427,567 | +0.32(+2.86%) |
Oct 07, 2009 | 11.15 | 11.24 | 10.97 | 11.20 | 668,366 | +0.05(+0.45%) |
Oct 06, 2009 | 11.03 | 11.28 | 10.91 | 11.15 | 1,067,194 | +0.16(+1.46%) |
Oct 05, 2009 | 10.94 | 11.22 | 10.88 | 10.99 | 975,564 | +0.12(+1.10%) |
Oct 02, 2009 | 10.61 | 11.05 | 10.55 | 10.87 | 1,004,585 | +0.04(+0.37%) |