Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.68 | 12.55 | 12.55 | 12.55 | 3,084,060 | -0.09(-0.67%) |
Dec 30, 2009 | 12.51 | 12.68 | 12.38 | 12.63 | 3,857,642 | +0.00(+0.00%) |
Dec 29, 2009 | 12.82 | 12.89 | 12.49 | 12.63 | 2,777,865 | -0.15(-1.16%) |
Dec 28, 2009 | 13.07 | 13.10 | 12.70 | 12.78 | 5,856,777 | -0.12(-0.93%) |
Dec 24, 2009 | 12.83 | 13.06 | 12.77 | 12.90 | 1,520,542 | +0.07(+0.55%) |
Dec 23, 2009 | 12.65 | 12.85 | 12.54 | 12.83 | 4,891,238 | +0.27(+2.14%) |
Dec 22, 2009 | 12.51 | 12.63 | 12.25 | 12.56 | 5,205,399 | +0.05(+0.40%) |
Dec 21, 2009 | 12.36 | 12.65 | 12.19 | 12.51 | 9,419,373 | +0.21(+1.73%) |
Dec 18, 2009 | 12.28 | 12.46 | 12.02 | 12.30 | 22,131,858 | +0.08(+0.64%) |
Dec 17, 2009 | 12.22 | 12.51 | 12.18 | 12.22 | 7,643,089 | -0.16(-1.26%) |
Dec 16, 2009 | 12.66 | 12.73 | 12.32 | 12.38 | 12,112,556 | -0.35(-2.78%) |
Dec 15, 2009 | 12.95 | 12.95 | 12.69 | 12.73 | 5,925,463 | -0.16(-1.21%) |
Dec 14, 2009 | 13.03 | 13.06 | 12.70 | 12.89 | 8,295,828 | -0.01(-0.11%) |
Dec 11, 2009 | 12.67 | 12.95 | 12.67 | 12.90 | 9,755,549 | +0.23(+1.84%) |
Dec 10, 2009 | 12.89 | 13.19 | 12.60 | 12.67 | 21,581,628 | -0.35(-2.72%) |
Dec 09, 2009 | 12.34 | 13.08 | 12.30 | 13.02 | 12,131,411 | +0.69(+5.57%) |
Dec 08, 2009 | 12.32 | 12.49 | 12.06 | 12.34 | 7,834,237 | -0.06(-0.51%) |
Dec 07, 2009 | 12.26 | 12.58 | 12.22 | 12.40 | 4,814,740 | +0.16(+1.27%) |
Dec 04, 2009 | 12.57 | 12.79 | 11.97 | 12.24 | 12,352,573 | -0.14(-1.14%) |
Dec 03, 2009 | 12.70 | 12.74 | 12.37 | 12.39 | 7,296,172 | -0.23(-1.80%) |
Dec 02, 2009 | 12.39 | 12.75 | 12.37 | 12.61 | 10,650,520 | +0.26(+2.12%) |
Dec 01, 2009 | 12.17 | 12.64 | 12.13 | 12.35 | 12,128,585 | +0.37(+3.07%) |
Nov 30, 2009 | 12.00 | 12.06 | 11.81 | 11.98 | 12,350,676 | +0.20(+1.68%) |
Nov 27, 2009 | 11.50 | 11.93 | 11.39 | 11.78 | 4,216,611 | -0.29(-2.40%) |
Nov 25, 2009 | 11.86 | 12.10 | 11.81 | 12.07 | 7,096,451 | +0.30(+2.53%) |
Nov 24, 2009 | 11.71 | 11.83 | 11.48 | 11.78 | 6,053,837 | +0.01(+0.12%) |
Nov 23, 2009 | 11.66 | 11.98 | 11.66 | 11.76 | 10,115,954 | +0.33(+2.85%) |
Nov 20, 2009 | 11.36 | 11.52 | 11.20 | 11.44 | 9,041,235 | -0.09(-0.80%) |
Nov 19, 2009 | 11.52 | 11.59 | 11.22 | 11.53 | 9,765,914 | -0.24(-2.05%) |
Nov 18, 2009 | 11.69 | 11.91 | 11.54 | 11.77 | 13,188,205 | +0.17(+1.47%) |
Nov 17, 2009 | 11.03 | 11.64 | 10.95 | 11.60 | 15,956,285 | +0.55(+4.93%) |
Nov 16, 2009 | 10.76 | 11.16 | 10.76 | 11.05 | 10,983,812 | +0.45(+4.27%) |
Nov 13, 2009 | 10.53 | 10.67 | 10.40 | 10.60 | 6,333,193 | +0.15(+1.42%) |
Nov 12, 2009 | 10.65 | 10.81 | 10.41 | 10.45 | 9,256,628 | -0.06(-0.54%) |
Nov 11, 2009 | 10.52 | 10.74 | 10.45 | 10.51 | 9,330,351 | +0.22(+2.13%) |
Nov 10, 2009 | 10.27 | 10.39 | 10.09 | 10.29 | 5,490,653 | -0.04(-0.34%) |
Nov 09, 2009 | 10.13 | 10.47 | 10.12 | 10.33 | 7,279,272 | +0.35(+3.55%) |
Nov 06, 2009 | 10.000 | 10.39 | 9.773 | 9.971 | 8,289,356 | -0.24(-2.36%) |
Nov 05, 2009 | 10.05 | 10.21 | 9.794 | 10.21 | 9,083,785 | +0.47(+4.80%) |
Nov 04, 2009 | 9.929 | 10.16 | 9.702 | 9.745 | 11,099,205 | -0.04(-0.43%) |
Nov 03, 2009 | 9.362 | 9.823 | 9.284 | 9.787 | 11,783,648 | +0.24(+2.52%) |
Nov 02, 2009 | 9.575 | 9.922 | 9.256 | 9.546 | 15,937,267 | +0.06(+0.67%) |
Oct 30, 2009 | 9.851 | 9.900 | 9.277 | 9.483 | 16,111,837 | -0.40(-4.01%) |
Oct 29, 2009 | 9.985 | 10.13 | 9.844 | 9.879 | 13,996,873 | +0.22(+2.27%) |
Oct 28, 2009 | 10.11 | 10.13 | 9.553 | 9.660 | 13,766,895 | -0.50(-4.95%) |
Oct 27, 2009 | 10.36 | 10.48 | 9.993 | 10.16 | 14,940,909 | -0.26(-2.45%) |
Oct 26, 2009 | 10.78 | 10.93 | 10.35 | 10.42 | 8,597,166 | -0.23(-2.13%) |
Oct 23, 2009 | 10.69 | 11.08 | 10.55 | 10.64 | 7,193,345 | -0.28(-2.59%) |
Oct 22, 2009 | 10.95 | 10.99 | 10.49 | 10.93 | 10,452,696 | +0.02(+0.20%) |
Oct 21, 2009 | 10.74 | 11.25 | 10.68 | 10.91 | 12,586,372 | +0.11(+1.05%) |
Oct 20, 2009 | 10.79 | 11.27 | 10.67 | 10.79 | 18,349,148 | -0.06(-0.52%) |
Oct 19, 2009 | 11.01 | 11.09 | 10.70 | 10.85 | 14,693,902 | -0.05(-0.45%) |
Oct 16, 2009 | 11.33 | 11.33 | 10.84 | 10.90 | 12,037,720 | -0.53(-4.65%) |
Oct 15, 2009 | 11.09 | 11.47 | 11.04 | 11.43 | 8,672,299 | +0.16(+1.38%) |
Oct 14, 2009 | 11.08 | 11.40 | 11.08 | 11.27 | 11,805,349 | +0.34(+3.11%) |
Oct 13, 2009 | 10.77 | 10.96 | 10.64 | 10.93 | 7,048,396 | +0.12(+1.11%) |
Oct 12, 2009 | 11.10 | 11.24 | 10.77 | 10.81 | 6,281,985 | -0.14(-1.29%) |
Oct 09, 2009 | 10.98 | 11.10 | 10.78 | 10.96 | 5,639,678 | -0.12(-1.09%) |
Oct 08, 2009 | 11.11 | 11.18 | 10.81 | 11.08 | 9,291,691 | +0.29(+2.69%) |
Oct 07, 2009 | 10.66 | 10.91 | 10.55 | 10.79 | 7,386,262 | +0.16(+1.47%) |
Oct 06, 2009 | 10.89 | 11.03 | 10.50 | 10.63 | 14,334,399 | -0.05(-0.46%) |
Oct 05, 2009 | 10.27 | 10.75 | 10.18 | 10.68 | 10,034,791 | +0.52(+5.16%) |
Oct 02, 2009 | 10.14 | 10.52 | 9.716 | 10.16 | 12,376,268 | -0.25(-2.38%) |