Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.34 | 13.21 | 13.21 | 13.21 | 40,811,764 | -0.12(-0.92%) |
Dec 30, 2009 | 13.11 | 13.34 | 13.11 | 13.33 | 40,544,488 | +0.12(+0.92%) |
Dec 29, 2009 | 13.22 | 13.26 | 13.10 | 13.21 | 45,272,440 | +0.07(+0.50%) |
Dec 28, 2009 | 13.22 | 13.28 | 13.06 | 13.15 | 42,270,004 | -0.02(-0.15%) |
Dec 24, 2009 | 13.08 | 13.18 | 13.07 | 13.17 | 18,822,386 | +0.15(+1.14%) |
Dec 23, 2009 | 12.99 | 13.11 | 12.97 | 13.02 | 47,179,420 | +0.04(+0.30%) |
Dec 22, 2009 | 13.05 | 13.15 | 12.92 | 12.98 | 55,625,224 | -0.03(-0.25%) |
Dec 21, 2009 | 12.94 | 13.17 | 12.30 | 13.01 | 87,823,952 | +0.30(+2.34%) |
Dec 18, 2009 | 12.44 | 12.76 | 12.37 | 12.71 | 152,849,680 | +0.36(+2.94%) |
Dec 17, 2009 | 12.46 | 12.49 | 12.35 | 12.35 | 80,686,456 | -0.20(-1.60%) |
Dec 16, 2009 | 12.63 | 12.82 | 12.49 | 12.55 | 149,184,032 | -0.27(-2.12%) |
Dec 15, 2009 | 12.85 | 12.99 | 12.74 | 12.82 | 66,620,240 | -0.12(-0.90%) |
Dec 14, 2009 | 12.98 | 13.02 | 12.89 | 12.94 | 55,118,584 | +0.05(+0.40%) |
Dec 11, 2009 | 13.08 | 13.10 | 12.83 | 12.89 | 60,442,092 | -0.16(-1.24%) |
Dec 10, 2009 | 13.06 | 13.69 | 12.97 | 13.05 | 66,727,320 | +0.09(+0.70%) |
Dec 09, 2009 | 12.95 | 13.00 | 12.76 | 12.96 | 82,822,728 | +0.01(+0.10%) |
Dec 08, 2009 | 13.11 | 13.13 | 12.82 | 12.95 | 98,811,136 | -0.25(-1.87%) |
Dec 07, 2009 | 13.09 | 13.28 | 13.07 | 13.19 | 72,684,624 | -0.06(-0.44%) |
Dec 04, 2009 | 13.07 | 13.33 | 13.05 | 13.25 | 133,251,512 | +0.38(+2.97%) |
Dec 03, 2009 | 12.80 | 13.00 | 12.76 | 12.87 | 76,836,288 | +0.10(+0.76%) |
Dec 02, 2009 | 12.76 | 12.85 | 12.66 | 12.77 | 55,232,252 | +0.04(+0.30%) |
Dec 01, 2009 | 12.60 | 12.75 | 12.60 | 12.73 | 72,925,584 | +0.30(+2.40%) |
Nov 30, 2009 | 12.38 | 12.47 | 12.30 | 12.43 | 75,037,728 | +0.06(+0.47%) |
Nov 27, 2009 | 12.25 | 12.47 | 12.19 | 12.38 | 55,201,216 | -0.15(-1.19%) |
Nov 25, 2009 | 12.62 | 12.63 | 12.49 | 12.52 | 72,124,352 | -0.03(-0.26%) |
Nov 24, 2009 | 12.59 | 12.63 | 12.47 | 12.56 | 80,959,712 | -0.01(-0.05%) |
Nov 23, 2009 | 12.62 | 12.63 | 12.51 | 12.56 | 66,391,692 | +0.10(+0.83%) |
Nov 20, 2009 | 12.41 | 12.50 | 12.36 | 12.46 | 75,877,896 | -0.04(-0.31%) |
Nov 19, 2009 | 12.56 | 12.56 | 12.27 | 12.50 | 167,757,232 | -0.53(-4.08%) |
Nov 18, 2009 | 13.11 | 13.13 | 12.95 | 13.03 | 66,483,176 | -0.13(-0.98%) |
Nov 17, 2009 | 13.02 | 13.18 | 12.95 | 13.16 | 58,006,340 | +0.06(+0.45%) |
Nov 16, 2009 | 13.02 | 13.16 | 12.96 | 13.10 | 100,014,880 | +0.27(+2.07%) |
Nov 13, 2009 | 12.75 | 12.92 | 12.68 | 12.84 | 67,892,728 | +0.09(+0.71%) |
Nov 12, 2009 | 12.81 | 13.28 | 12.71 | 12.74 | 118,532,984 | -0.10(-0.81%) |
Nov 11, 2009 | 12.73 | 12.89 | 12.72 | 12.85 | 94,710,896 | +0.22(+1.74%) |
Nov 10, 2009 | 12.58 | 12.75 | 12.58 | 12.63 | 91,879,944 | +0.03(+0.21%) |
Nov 09, 2009 | 12.40 | 12.60 | 12.38 | 12.60 | 79,303,904 | +0.34(+2.80%) |
Nov 06, 2009 | 12.18 | 12.38 | 12.14 | 12.26 | 68,204,712 | +0.03(+0.21%) |
Nov 05, 2009 | 12.12 | 12.37 | 12.06 | 12.23 | 102,130,488 | +0.19(+1.61%) |
Nov 04, 2009 | 12.05 | 12.19 | 11.98 | 12.04 | 132,515,920 | +0.15(+1.25%) |
Nov 03, 2009 | 11.97 | 11.99 | 11.77 | 11.89 | 158,029,696 | -0.33(-2.68%) |
Nov 02, 2009 | 12.24 | 12.31 | 12.05 | 12.22 | 98,978,816 | -0.06(-0.52%) |
Oct 30, 2009 | 12.41 | 12.43 | 12.05 | 12.28 | 143,578,816 | -0.07(-0.57%) |
Oct 29, 2009 | 12.32 | 12.47 | 12.28 | 12.35 | 120,272,256 | +0.12(+1.00%) |
Oct 28, 2009 | 12.60 | 12.69 | 12.22 | 12.23 | 136,226,800 | -0.46(-3.60%) |
Oct 27, 2009 | 12.86 | 12.94 | 12.64 | 12.69 | 105,935,784 | -0.06(-0.45%) |
Oct 26, 2009 | 12.71 | 12.88 | 12.57 | 12.74 | 98,011,800 | +0.03(+0.25%) |
Oct 23, 2009 | 12.78 | 13.11 | 12.60 | 12.71 | 128,648,760 | -0.22(-1.69%) |
Oct 22, 2009 | 12.77 | 12.97 | 12.61 | 12.93 | 103,675,400 | +0.17(+1.31%) |
Oct 21, 2009 | 12.96 | 13.12 | 12.64 | 12.76 | 137,149,392 | -0.21(-1.59%) |
Oct 20, 2009 | 12.96 | 13.23 | 12.92 | 12.97 | 105,476,608 | -0.15(-1.13%) |
Oct 19, 2009 | 13.04 | 13.16 | 12.88 | 13.12 | 105,959,064 | +0.15(+1.14%) |
Oct 16, 2009 | 13.16 | 13.22 | 12.87 | 12.97 | 117,881,256 | -0.31(-2.37%) |
Oct 15, 2009 | 13.37 | 13.45 | 13.20 | 13.28 | 125,234,280 | -0.10(-0.77%) |
Oct 14, 2009 | 13.66 | 13.67 | 13.36 | 13.39 | 256,376,016 | +0.22(+1.66%) |
Oct 13, 2009 | 13.18 | 13.30 | 13.08 | 13.17 | 180,060,784 | +0.06(+0.44%) |
Oct 12, 2009 | 13.15 | 13.27 | 13.01 | 13.11 | 101,212,456 | +0.15(+1.14%) |
Oct 09, 2009 | 12.75 | 13.06 | 12.73 | 12.96 | 87,048,328 | +0.19(+1.46%) |
Oct 08, 2009 | 12.69 | 12.84 | 12.53 | 12.78 | 115,445,368 | +0.08(+0.66%) |
Oct 07, 2009 | 12.62 | 12.77 | 12.51 | 12.69 | 77,038,480 | +0.08(+0.61%) |
Oct 06, 2009 | 12.40 | 12.71 | 12.39 | 12.62 | 115,393,512 | +0.34(+2.77%) |
Oct 05, 2009 | 12.29 | 12.38 | 12.18 | 12.28 | 88,114,984 | +0.08(+0.68%) |
Oct 02, 2009 | 12.18 | 12.35 | 12.18 | 12.19 | 90,525,944 | +0.04(+0.37%) |