Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.37 | 10.34 | 10.34 | 10.34 | 9,589,988 | -0.03(-0.28%) |
Dec 30, 2009 | 10.23 | 10.37 | 10.21 | 10.37 | 8,245,799 | +0.05(+0.51%) |
Dec 29, 2009 | 10.33 | 10.38 | 10.26 | 10.31 | 14,286,398 | +0.05(+0.51%) |
Dec 28, 2009 | 10.44 | 10.44 | 10.23 | 10.26 | 10,329,638 | -0.09(-0.85%) |
Dec 24, 2009 | 10.38 | 10.43 | 10.28 | 10.35 | 5,946,562 | -0.03(-0.31%) |
Dec 23, 2009 | 10.45 | 10.50 | 10.29 | 10.38 | 9,251,069 | -0.03(-0.31%) |
Dec 22, 2009 | 10.43 | 10.50 | 10.35 | 10.41 | 15,567,610 | +0.02(+0.17%) |
Dec 21, 2009 | 10.40 | 10.49 | 10.29 | 10.40 | 30,536,444 | +0.04(+0.37%) |
Dec 18, 2009 | 10.55 | 10.55 | 10.26 | 10.36 | 22,331,250 | -0.06(-0.56%) |
Dec 17, 2009 | 10.56 | 10.62 | 10.40 | 10.42 | 16,989,844 | -0.27(-2.49%) |
Dec 16, 2009 | 10.75 | 10.89 | 10.67 | 10.68 | 22,233,222 | +0.00(+0.00%) |
Dec 15, 2009 | 10.78 | 10.88 | 10.64 | 10.68 | 18,368,192 | -0.13(-1.19%) |
Dec 14, 2009 | 10.67 | 10.83 | 10.53 | 10.81 | 18,353,006 | +0.26(+2.50%) |
Dec 11, 2009 | 10.43 | 10.60 | 10.43 | 10.55 | 16,579,042 | +0.04(+0.36%) |
Dec 10, 2009 | 10.58 | 10.58 | 10.42 | 10.51 | 34,636,460 | -0.04(-0.36%) |
Dec 09, 2009 | 10.51 | 10.57 | 10.41 | 10.55 | 22,541,276 | +0.08(+0.78%) |
Dec 08, 2009 | 10.38 | 10.54 | 10.26 | 10.47 | 26,687,168 | +0.03(+0.31%) |
Dec 07, 2009 | 10.44 | 10.76 | 10.38 | 10.43 | 36,246,956 | +0.10(+0.99%) |
Dec 04, 2009 | 10.17 | 10.35 | 10.00 | 10.33 | 29,257,362 | +0.36(+3.58%) |
Dec 03, 2009 | 10.33 | 10.51 | 9.972 | 9.975 | 44,117,200 | -0.28(-2.76%) |
Dec 02, 2009 | 9.963 | 10.29 | 9.943 | 10.26 | 20,893,866 | +0.26(+2.60%) |
Dec 01, 2009 | 10.09 | 10.13 | 9.899 | 9.998 | 17,249,388 | +0.00(+0.00%) |
Nov 30, 2009 | 9.805 | 10.02 | 9.650 | 9.998 | 24,917,654 | +0.27(+2.73%) |
Nov 27, 2009 | 9.750 | 9.946 | 9.679 | 9.732 | 11,131,208 | -0.38(-3.79%) |
Nov 25, 2009 | 10.10 | 10.19 | 10.05 | 10.12 | 14,756,900 | +0.05(+0.49%) |
Nov 24, 2009 | 10.07 | 10.16 | 9.969 | 10.07 | 14,074,412 | -0.02(-0.20%) |
Nov 23, 2009 | 10.06 | 10.14 | 10.02 | 10.09 | 20,957,680 | +0.17(+1.74%) |
Nov 20, 2009 | 9.946 | 9.969 | 9.832 | 9.913 | 21,863,070 | -0.09(-0.88%) |
Nov 19, 2009 | 10.16 | 10.25 | 9.943 | 10.00 | 22,599,126 | -0.21(-2.09%) |
Nov 18, 2009 | 10.40 | 10.43 | 10.12 | 10.21 | 17,928,484 | -0.19(-1.83%) |
Nov 17, 2009 | 10.25 | 10.42 | 10.20 | 10.40 | 14,550,950 | +0.08(+0.82%) |
Nov 16, 2009 | 10.11 | 10.43 | 10.11 | 10.32 | 14,266,984 | +0.31(+3.13%) |
Nov 13, 2009 | 10.08 | 10.16 | 9.940 | 10.01 | 15,324,622 | -0.04(-0.38%) |
Nov 12, 2009 | 10.36 | 10.36 | 10.02 | 10.04 | 16,466,755 | -0.34(-3.29%) |
Nov 11, 2009 | 10.24 | 10.46 | 10.22 | 10.39 | 17,620,214 | +0.23(+2.27%) |
Nov 10, 2009 | 10.22 | 10.25 | 10.06 | 10.16 | 13,667,395 | -0.11(-1.05%) |
Nov 09, 2009 | 9.948 | 10.27 | 9.913 | 10.26 | 15,257,495 | +0.46(+4.71%) |
Nov 06, 2009 | 9.694 | 10.01 | 9.606 | 9.802 | 16,224,557 | +0.17(+1.76%) |
Nov 05, 2009 | 9.562 | 9.890 | 9.586 | 9.633 | 57,410,248 | -0.15(-1.50%) |
Nov 04, 2009 | 10.07 | 10.08 | 9.735 | 9.779 | 24,566,852 | -0.01(-0.06%) |
Nov 03, 2009 | 9.592 | 9.910 | 9.405 | 9.785 | 25,849,510 | +0.07(+0.72%) |
Nov 02, 2009 | 10.01 | 10.09 | 9.524 | 9.715 | 34,944,264 | -0.24(-2.38%) |
Oct 30, 2009 | 10.25 | 10.39 | 9.829 | 9.951 | 49,645,592 | -0.82(-7.63%) |
Oct 29, 2009 | 10.24 | 10.78 | 10.21 | 10.77 | 28,884,286 | +0.78(+7.85%) |
Oct 28, 2009 | 10.16 | 10.30 | 9.937 | 9.989 | 32,030,478 | -0.24(-2.32%) |
Oct 27, 2009 | 10.59 | 10.60 | 10.17 | 10.23 | 36,953,300 | -0.30(-2.81%) |
Oct 26, 2009 | 10.83 | 11.00 | 10.44 | 10.52 | 24,408,396 | -0.28(-2.63%) |
Oct 23, 2009 | 10.86 | 10.91 | 10.75 | 10.81 | 16,395,720 | -0.33(-2.99%) |
Oct 22, 2009 | 10.85 | 11.16 | 10.74 | 11.14 | 18,506,834 | +0.38(+3.51%) |
Oct 21, 2009 | 10.80 | 11.16 | 10.74 | 10.76 | 28,624,206 | -0.08(-0.73%) |
Oct 20, 2009 | 10.80 | 10.88 | 10.79 | 10.84 | 16,049,055 | -0.25(-2.22%) |
Oct 19, 2009 | 10.97 | 11.26 | 10.95 | 11.09 | 17,936,956 | +0.18(+1.69%) |
Oct 16, 2009 | 10.98 | 11.11 | 10.79 | 10.90 | 21,356,056 | -0.31(-2.79%) |
Oct 15, 2009 | 11.07 | 11.23 | 11.01 | 11.21 | 13,586,404 | +0.04(+0.31%) |
Oct 14, 2009 | 11.15 | 11.21 | 10.97 | 11.18 | 21,620,790 | +0.35(+3.21%) |
Oct 13, 2009 | 10.85 | 10.99 | 10.71 | 10.83 | 21,121,962 | -0.31(-2.76%) |
Oct 12, 2009 | 11.19 | 11.26 | 11.05 | 11.14 | 13,522,728 | -0.05(-0.42%) |
Oct 09, 2009 | 11.11 | 11.26 | 11.06 | 11.19 | 15,264,512 | +0.05(+0.47%) |
Oct 08, 2009 | 11.12 | 11.33 | 10.98 | 11.13 | 26,401,630 | +0.19(+1.76%) |
Oct 07, 2009 | 11.00 | 11.04 | 10.87 | 10.94 | 17,817,900 | -0.09(-0.85%) |
Oct 06, 2009 | 10.98 | 11.27 | 10.76 | 11.03 | 21,096,420 | +0.17(+1.59%) |
Oct 05, 2009 | 10.54 | 10.92 | 10.45 | 10.86 | 20,496,384 | +0.43(+4.12%) |
Oct 02, 2009 | 10.37 | 10.57 | 10.25 | 10.43 | 27,414,970 | -0.11(-1.00%) |