Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.01 | 10.92 | 10.92 | 10.92 | 11,525,728 | -0.09(-0.85%) |
Dec 30, 2009 | 10.73 | 11.05 | 10.73 | 11.02 | 13,030,767 | +0.25(+2.33%) |
Dec 29, 2009 | 10.84 | 10.91 | 10.74 | 10.76 | 9,509,498 | -0.09(-0.87%) |
Dec 28, 2009 | 11.00 | 11.02 | 10.77 | 10.86 | 11,695,432 | -0.11(-1.00%) |
Dec 24, 2009 | 10.96 | 10.98 | 10.91 | 10.97 | 7,228,709 | +0.04(+0.36%) |
Dec 23, 2009 | 11.04 | 11.14 | 10.90 | 10.93 | 21,569,008 | +0.01(+0.07%) |
Dec 22, 2009 | 10.89 | 11.01 | 10.87 | 10.92 | 17,791,588 | +0.08(+0.72%) |
Dec 21, 2009 | 10.79 | 10.86 | 10.75 | 10.84 | 16,030,446 | +0.17(+1.62%) |
Dec 18, 2009 | 10.55 | 10.68 | 10.45 | 10.67 | 24,556,888 | +0.21(+2.02%) |
Dec 17, 2009 | 10.58 | 10.66 | 10.46 | 10.46 | 15,264,825 | -0.19(-1.77%) |
Dec 16, 2009 | 10.63 | 10.96 | 10.60 | 10.65 | 37,150,880 | +0.05(+0.44%) |
Dec 15, 2009 | 10.55 | 10.74 | 10.53 | 10.60 | 16,624,927 | -0.02(-0.22%) |
Dec 14, 2009 | 10.55 | 10.65 | 10.43 | 10.62 | 18,411,922 | +0.14(+1.35%) |
Dec 11, 2009 | 10.46 | 10.63 | 10.35 | 10.48 | 16,361,631 | +0.05(+0.53%) |
Dec 10, 2009 | 10.57 | 10.69 | 10.40 | 10.43 | 23,159,656 | -0.14(-1.34%) |
Dec 09, 2009 | 10.37 | 10.57 | 10.29 | 10.57 | 22,080,384 | +0.13(+1.28%) |
Dec 08, 2009 | 10.37 | 10.50 | 10.20 | 10.44 | 22,582,130 | +0.05(+0.53%) |
Dec 07, 2009 | 10.37 | 10.59 | 10.37 | 10.38 | 24,900,638 | -0.05(-0.53%) |
Dec 04, 2009 | 10.37 | 10.62 | 10.22 | 10.44 | 25,604,038 | +0.20(+1.91%) |
Dec 03, 2009 | 10.26 | 10.40 | 10.22 | 10.24 | 22,694,578 | +0.05(+0.54%) |
Dec 02, 2009 | 10.10 | 10.25 | 10.06 | 10.19 | 23,029,884 | +0.09(+0.85%) |
Dec 01, 2009 | 9.731 | 10.15 | 9.715 | 10.10 | 42,420,420 | +0.45(+4.71%) |
Nov 30, 2009 | 9.605 | 9.668 | 9.496 | 9.645 | 18,195,246 | +0.02(+0.16%) |
Nov 27, 2009 | 9.480 | 9.719 | 9.433 | 9.629 | 11,505,922 | -0.11(-1.13%) |
Nov 25, 2009 | 9.684 | 9.786 | 9.637 | 9.739 | 9,971,708 | +0.06(+0.65%) |
Nov 24, 2009 | 9.715 | 9.731 | 9.598 | 9.676 | 18,407,244 | -0.04(-0.40%) |
Nov 23, 2009 | 9.723 | 9.864 | 9.660 | 9.715 | 17,360,600 | +0.09(+0.98%) |
Nov 20, 2009 | 9.699 | 9.731 | 9.558 | 9.621 | 28,604,436 | -0.16(-1.60%) |
Nov 19, 2009 | 9.919 | 9.942 | 9.692 | 9.778 | 22,674,368 | -0.30(-2.96%) |
Nov 18, 2009 | 10.15 | 10.17 | 10.03 | 10.08 | 19,301,530 | -0.06(-0.62%) |
Nov 17, 2009 | 10.17 | 10.25 | 10.07 | 10.14 | 23,122,314 | -0.09(-0.84%) |
Nov 16, 2009 | 10.03 | 10.23 | 10.03 | 10.22 | 26,819,916 | +0.26(+2.59%) |
Nov 13, 2009 | 10.06 | 10.13 | 9.880 | 9.966 | 37,926,508 | -0.08(-0.78%) |
Nov 12, 2009 | 10.18 | 10.37 | 10.01 | 10.04 | 33,976,560 | -0.34(-3.25%) |
Nov 11, 2009 | 10.42 | 10.51 | 10.30 | 10.38 | 45,244,772 | +0.20(+1.92%) |
Nov 10, 2009 | 10.38 | 10.42 | 10.11 | 10.19 | 27,466,216 | +0.02(+0.15%) |
Nov 09, 2009 | 9.911 | 10.23 | 9.848 | 10.17 | 28,230,032 | +0.45(+4.68%) |
Nov 06, 2009 | 9.707 | 9.856 | 9.598 | 9.715 | 17,144,670 | +0.00(+0.00%) |
Nov 05, 2009 | 9.504 | 9.746 | 9.480 | 9.715 | 21,166,012 | +0.36(+3.85%) |
Nov 04, 2009 | 9.464 | 9.519 | 9.347 | 9.355 | 27,514,928 | +0.04(+0.42%) |
Nov 03, 2009 | 9.449 | 9.480 | 9.229 | 9.316 | 39,256,648 | -0.32(-3.33%) |
Nov 02, 2009 | 9.574 | 9.771 | 9.480 | 9.637 | 21,429,942 | +0.08(+0.82%) |
Oct 30, 2009 | 9.958 | 9.974 | 9.527 | 9.558 | 24,918,092 | -0.43(-4.31%) |
Oct 29, 2009 | 9.731 | 10.01 | 9.715 | 9.989 | 20,337,024 | +0.30(+3.07%) |
Oct 28, 2009 | 9.840 | 9.981 | 8.994 | 9.692 | 22,291,956 | -0.20(-1.98%) |
Oct 27, 2009 | 10.12 | 10.29 | 9.872 | 9.887 | 20,131,270 | -0.24(-2.40%) |
Oct 26, 2009 | 10.16 | 10.37 | 10.07 | 10.13 | 24,116,022 | -0.02(-0.15%) |
Oct 23, 2009 | 10.13 | 10.38 | 10.03 | 10.15 | 23,640,784 | -0.22(-2.12%) |
Oct 22, 2009 | 10.28 | 10.40 | 10.19 | 10.37 | 23,484,240 | +0.09(+0.84%) |
Oct 21, 2009 | 10.51 | 10.71 | 10.25 | 10.28 | 26,492,344 | -0.27(-2.60%) |
Oct 20, 2009 | 10.49 | 10.78 | 10.48 | 10.55 | 19,169,454 | -0.05(-0.52%) |
Oct 19, 2009 | 10.48 | 10.66 | 10.39 | 10.61 | 20,303,624 | +0.13(+1.20%) |
Oct 16, 2009 | 10.52 | 10.58 | 10.29 | 10.48 | 21,834,102 | -0.16(-1.54%) |
Oct 15, 2009 | 10.73 | 10.77 | 10.58 | 10.65 | 20,865,638 | -0.09(-0.88%) |
Oct 14, 2009 | 10.76 | 10.77 | 10.51 | 10.74 | 38,899,928 | +0.21(+2.01%) |
Oct 13, 2009 | 10.73 | 10.73 | 10.50 | 10.53 | 25,107,960 | -0.14(-1.32%) |
Oct 12, 2009 | 10.61 | 10.85 | 10.39 | 10.67 | 38,916,620 | +0.31(+3.03%) |
Oct 09, 2009 | 10.22 | 10.37 | 10.12 | 10.36 | 32,134,578 | +0.11(+1.07%) |
Oct 08, 2009 | 10.23 | 10.30 | 10.04 | 10.25 | 29,583,246 | +0.05(+0.54%) |
Oct 07, 2009 | 10.29 | 10.30 | 10.13 | 10.19 | 15,927,954 | -0.11(-1.06%) |
Oct 06, 2009 | 10.12 | 10.39 | 10.12 | 10.30 | 24,713,138 | +0.31(+3.06%) |
Oct 05, 2009 | 10.03 | 10.04 | 9.825 | 9.997 | 36,799,988 | +0.06(+0.63%) |
Oct 02, 2009 | 9.989 | 10.06 | 9.895 | 9.934 | 31,355,186 | -0.16(-1.63%) |