Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.01 | 10.92 | 10.92 | 10.92 | 11,523,485 | -0.09(-0.85%) |
Dec 30, 2009 | 10.74 | 11.05 | 10.74 | 11.02 | 13,028,231 | +0.25(+2.33%) |
Dec 29, 2009 | 10.84 | 10.92 | 10.74 | 10.77 | 9,507,648 | -0.09(-0.87%) |
Dec 28, 2009 | 11.00 | 11.03 | 10.77 | 10.86 | 11,693,157 | -0.11(-1.00%) |
Dec 24, 2009 | 10.96 | 10.98 | 10.92 | 10.97 | 7,227,303 | +0.04(+0.36%) |
Dec 23, 2009 | 11.04 | 11.14 | 10.90 | 10.93 | 21,564,812 | +0.01(+0.07%) |
Dec 22, 2009 | 10.89 | 11.01 | 10.88 | 10.92 | 17,788,126 | +0.08(+0.72%) |
Dec 21, 2009 | 10.79 | 10.86 | 10.75 | 10.85 | 16,027,327 | +0.17(+1.62%) |
Dec 18, 2009 | 10.55 | 10.68 | 10.45 | 10.67 | 24,552,110 | +0.21(+2.02%) |
Dec 17, 2009 | 10.59 | 10.66 | 10.46 | 10.46 | 15,261,855 | -0.19(-1.77%) |
Dec 16, 2009 | 10.63 | 10.96 | 10.60 | 10.65 | 37,143,652 | +0.05(+0.44%) |
Dec 15, 2009 | 10.56 | 10.74 | 10.53 | 10.60 | 16,621,693 | -0.02(-0.22%) |
Dec 14, 2009 | 10.56 | 10.65 | 10.43 | 10.63 | 18,408,338 | +0.14(+1.35%) |
Dec 11, 2009 | 10.46 | 10.63 | 10.35 | 10.48 | 16,358,447 | +0.05(+0.53%) |
Dec 10, 2009 | 10.57 | 10.69 | 10.40 | 10.43 | 23,155,150 | -0.14(-1.33%) |
Dec 09, 2009 | 10.38 | 10.57 | 10.30 | 10.57 | 22,076,088 | +0.13(+1.28%) |
Dec 08, 2009 | 10.38 | 10.50 | 10.20 | 10.44 | 22,577,736 | +0.05(+0.53%) |
Dec 07, 2009 | 10.37 | 10.59 | 10.37 | 10.38 | 24,895,794 | -0.05(-0.53%) |
Dec 04, 2009 | 10.37 | 10.63 | 10.23 | 10.44 | 25,599,056 | +0.20(+1.91%) |
Dec 03, 2009 | 10.26 | 10.40 | 10.22 | 10.24 | 22,690,162 | +0.05(+0.54%) |
Dec 02, 2009 | 10.10 | 10.25 | 10.06 | 10.19 | 23,025,404 | +0.09(+0.85%) |
Dec 01, 2009 | 9.733 | 10.15 | 9.717 | 10.10 | 42,412,168 | +0.45(+4.71%) |
Nov 30, 2009 | 9.607 | 9.670 | 9.498 | 9.646 | 18,191,704 | +0.02(+0.16%) |
Nov 27, 2009 | 9.482 | 9.721 | 9.435 | 9.631 | 11,503,684 | -0.11(-1.13%) |
Nov 25, 2009 | 9.686 | 9.787 | 9.639 | 9.740 | 9,969,768 | +0.06(+0.65%) |
Nov 24, 2009 | 9.717 | 9.733 | 9.599 | 9.678 | 18,403,664 | -0.04(-0.40%) |
Nov 23, 2009 | 9.725 | 9.866 | 9.662 | 9.717 | 17,357,222 | +0.09(+0.98%) |
Nov 20, 2009 | 9.701 | 9.733 | 9.560 | 9.623 | 28,598,870 | -0.16(-1.60%) |
Nov 19, 2009 | 9.921 | 9.944 | 9.693 | 9.780 | 22,669,956 | -0.30(-2.95%) |
Nov 18, 2009 | 10.15 | 10.17 | 10.03 | 10.08 | 19,297,774 | -0.06(-0.62%) |
Nov 17, 2009 | 10.17 | 10.25 | 10.07 | 10.14 | 23,117,816 | -0.09(-0.84%) |
Nov 16, 2009 | 10.03 | 10.23 | 10.03 | 10.23 | 26,814,698 | +0.26(+2.59%) |
Nov 13, 2009 | 10.06 | 10.13 | 9.882 | 9.968 | 37,919,132 | -0.08(-0.78%) |
Nov 12, 2009 | 10.18 | 10.38 | 10.01 | 10.05 | 33,969,948 | -0.34(-3.24%) |
Nov 11, 2009 | 10.42 | 10.51 | 10.30 | 10.38 | 45,235,968 | +0.20(+1.92%) |
Nov 10, 2009 | 10.38 | 10.42 | 10.12 | 10.19 | 27,460,872 | +0.02(+0.15%) |
Nov 09, 2009 | 9.913 | 10.23 | 9.850 | 10.17 | 28,224,538 | +0.45(+4.68%) |
Nov 06, 2009 | 9.709 | 9.858 | 9.599 | 9.717 | 17,141,334 | +0.00(+0.00%) |
Nov 05, 2009 | 9.505 | 9.748 | 9.482 | 9.717 | 21,161,894 | +0.36(+3.85%) |
Nov 04, 2009 | 9.466 | 9.521 | 9.349 | 9.356 | 27,509,574 | +0.04(+0.42%) |
Nov 03, 2009 | 9.451 | 9.482 | 9.231 | 9.317 | 39,249,008 | -0.32(-3.33%) |
Nov 02, 2009 | 9.576 | 9.773 | 9.482 | 9.639 | 21,425,772 | +0.08(+0.82%) |
Oct 30, 2009 | 9.960 | 9.976 | 9.529 | 9.560 | 24,913,244 | -0.43(-4.31%) |
Oct 29, 2009 | 9.733 | 10.01 | 9.717 | 9.991 | 20,333,066 | +0.30(+3.07%) |
Oct 28, 2009 | 9.842 | 9.983 | 8.996 | 9.693 | 22,287,618 | -0.20(-1.98%) |
Oct 27, 2009 | 10.12 | 10.29 | 9.874 | 9.889 | 20,127,354 | -0.24(-2.40%) |
Oct 26, 2009 | 10.16 | 10.38 | 10.07 | 10.13 | 24,111,330 | -0.02(-0.15%) |
Oct 23, 2009 | 10.14 | 10.38 | 10.03 | 10.15 | 23,636,186 | -0.22(-2.12%) |
Oct 22, 2009 | 10.29 | 10.41 | 10.20 | 10.37 | 23,479,672 | +0.09(+0.84%) |
Oct 21, 2009 | 10.52 | 10.71 | 10.25 | 10.28 | 26,487,188 | -0.27(-2.60%) |
Oct 20, 2009 | 10.49 | 10.78 | 10.48 | 10.56 | 19,165,724 | -0.05(-0.52%) |
Oct 19, 2009 | 10.48 | 10.66 | 10.39 | 10.61 | 20,299,672 | +0.13(+1.20%) |
Oct 16, 2009 | 10.52 | 10.59 | 10.30 | 10.48 | 21,829,854 | -0.16(-1.55%) |
Oct 15, 2009 | 10.73 | 10.77 | 10.58 | 10.65 | 20,861,578 | -0.09(-0.87%) |
Oct 14, 2009 | 10.77 | 10.77 | 10.51 | 10.74 | 38,892,360 | +0.21(+2.01%) |
Oct 13, 2009 | 10.73 | 10.74 | 10.50 | 10.53 | 25,103,074 | -0.14(-1.32%) |
Oct 12, 2009 | 10.61 | 10.85 | 10.39 | 10.67 | 38,909,048 | +0.31(+3.03%) |
Oct 09, 2009 | 10.22 | 10.37 | 10.12 | 10.36 | 32,128,326 | +0.11(+1.07%) |
Oct 08, 2009 | 10.23 | 10.30 | 10.05 | 10.25 | 29,577,490 | +0.05(+0.54%) |
Oct 07, 2009 | 10.30 | 10.30 | 10.13 | 10.20 | 15,924,855 | -0.11(-1.06%) |
Oct 06, 2009 | 10.12 | 10.39 | 10.12 | 10.30 | 24,708,330 | +0.31(+3.06%) |
Oct 05, 2009 | 10.03 | 10.04 | 9.827 | 9.999 | 36,792,828 | +0.06(+0.63%) |
Oct 02, 2009 | 9.991 | 10.06 | 9.897 | 9.936 | 31,349,086 | -0.16(-1.63%) |