Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.78 | 10.50 | 10.50 | 10.50 | 8,194,886 | -0.29(-2.67%) |
Dec 30, 2009 | 10.96 | 11.05 | 10.75 | 10.78 | 9,847,372 | -0.27(-2.44%) |
Dec 29, 2009 | 11.17 | 11.21 | 10.87 | 11.05 | 9,836,149 | -0.07(-0.62%) |
Dec 28, 2009 | 11.04 | 11.32 | 11.03 | 11.12 | 13,700,260 | +0.12(+1.08%) |
Dec 24, 2009 | 11.10 | 11.20 | 10.98 | 11.00 | 3,692,663 | -0.10(-0.90%) |
Dec 23, 2009 | 10.90 | 11.13 | 10.80 | 11.10 | 11,385,130 | +0.18(+1.66%) |
Dec 22, 2009 | 11.08 | 11.08 | 10.82 | 10.92 | 12,285,134 | +0.09(+0.81%) |
Dec 21, 2009 | 10.61 | 11.04 | 10.44 | 10.83 | 19,873,158 | +0.21(+2.00%) |
Dec 18, 2009 | 10.68 | 10.76 | 10.43 | 10.62 | 21,619,726 | -0.03(-0.23%) |
Dec 17, 2009 | 10.65 | 10.96 | 10.56 | 10.65 | 20,830,348 | -0.16(-1.51%) |
Dec 16, 2009 | 10.64 | 10.95 | 10.64 | 10.81 | 17,443,298 | +0.21(+1.95%) |
Dec 15, 2009 | 10.78 | 10.89 | 10.55 | 10.60 | 15,081,628 | -0.34(-3.15%) |
Dec 14, 2009 | 10.94 | 10.96 | 10.83 | 10.95 | 17,847,428 | +0.29(+2.70%) |
Dec 11, 2009 | 10.27 | 10.71 | 10.18 | 10.66 | 26,174,404 | +0.59(+5.91%) |
Dec 10, 2009 | 10.24 | 10.46 | 10.02 | 10.06 | 21,175,296 | -0.13(-1.23%) |
Dec 09, 2009 | 10.36 | 10.36 | 10.02 | 10.19 | 18,326,426 | -0.08(-0.73%) |
Dec 08, 2009 | 10.23 | 10.36 | 10.04 | 10.26 | 17,787,214 | +0.01(+0.06%) |
Dec 07, 2009 | 10.07 | 10.30 | 10.01 | 10.26 | 19,516,452 | +0.25(+2.50%) |
Dec 04, 2009 | 10.06 | 10.38 | 9.781 | 10.01 | 26,837,892 | +0.11(+1.08%) |
Dec 03, 2009 | 9.944 | 10.04 | 9.694 | 9.900 | 38,184,952 | -0.31(-3.01%) |
Dec 02, 2009 | 10.07 | 10.23 | 10.05 | 10.21 | 22,097,254 | +0.18(+1.81%) |
Dec 01, 2009 | 10.29 | 10.39 | 9.994 | 10.03 | 28,304,372 | -0.19(-1.84%) |
Nov 30, 2009 | 10.71 | 10.71 | 9.944 | 10.21 | 41,184,184 | -0.41(-3.89%) |
Nov 27, 2009 | 10.68 | 10.85 | 10.51 | 10.63 | 12,799,430 | -0.37(-3.36%) |
Nov 25, 2009 | 10.80 | 11.02 | 10.71 | 11.00 | 11,700,348 | +0.34(+3.17%) |
Nov 24, 2009 | 10.51 | 10.76 | 10.48 | 10.66 | 18,092,120 | +0.18(+1.67%) |
Nov 23, 2009 | 10.89 | 10.97 | 10.43 | 10.48 | 21,823,424 | -0.23(-2.16%) |
Nov 20, 2009 | 10.77 | 10.98 | 10.43 | 10.71 | 16,714,789 | -0.17(-1.55%) |
Nov 19, 2009 | 10.98 | 11.08 | 10.76 | 10.88 | 12,547,491 | -0.18(-1.64%) |
Nov 18, 2009 | 11.15 | 11.28 | 11.03 | 11.07 | 17,598,040 | +0.02(+0.17%) |
Nov 17, 2009 | 11.24 | 11.51 | 10.91 | 11.05 | 24,028,700 | -0.33(-2.92%) |
Nov 16, 2009 | 11.42 | 11.58 | 11.30 | 11.38 | 17,954,874 | +0.10(+0.89%) |
Nov 13, 2009 | 11.12 | 11.36 | 10.99 | 11.28 | 20,343,264 | +0.32(+2.91%) |
Nov 12, 2009 | 11.30 | 11.49 | 10.93 | 10.96 | 30,157,258 | -0.23(-2.02%) |
Nov 11, 2009 | 11.53 | 11.69 | 11.03 | 11.18 | 88,100,952 | -0.98(-8.08%) |
Nov 10, 2009 | 12.36 | 12.38 | 11.94 | 12.17 | 20,873,180 | -0.03(-0.26%) |
Nov 09, 2009 | 12.31 | 12.31 | 12.07 | 12.20 | 15,535,382 | +0.19(+1.56%) |
Nov 06, 2009 | 11.57 | 12.04 | 11.45 | 12.01 | 28,240,880 | +0.87(+7.78%) |
Nov 05, 2009 | 10.95 | 11.32 | 10.55 | 11.14 | 26,519,692 | +0.12(+1.05%) |
Nov 04, 2009 | 11.22 | 11.32 | 11.00 | 11.03 | 22,560,438 | -0.10(-0.90%) |
Nov 03, 2009 | 10.91 | 11.35 | 10.71 | 11.13 | 24,192,800 | +0.04(+0.40%) |
Nov 02, 2009 | 11.08 | 11.52 | 10.71 | 11.08 | 27,575,750 | +0.08(+0.74%) |
Oct 30, 2009 | 11.57 | 11.58 | 10.92 | 11.00 | 19,327,058 | -0.50(-4.35%) |
Oct 29, 2009 | 11.25 | 11.57 | 11.12 | 11.50 | 17,559,598 | +0.44(+3.96%) |
Oct 28, 2009 | 11.35 | 11.61 | 10.98 | 11.07 | 19,606,048 | -0.38(-3.28%) |
Oct 27, 2009 | 11.61 | 11.70 | 11.30 | 11.44 | 16,271,757 | -0.16(-1.35%) |
Oct 26, 2009 | 11.85 | 12.07 | 11.53 | 11.60 | 14,336,720 | -0.22(-1.85%) |
Oct 23, 2009 | 11.99 | 12.04 | 11.79 | 11.82 | 15,110,572 | -0.37(-3.03%) |
Oct 22, 2009 | 11.89 | 12.32 | 11.82 | 12.19 | 22,949,758 | +0.36(+3.07%) |
Oct 21, 2009 | 12.34 | 12.60 | 11.80 | 11.82 | 25,659,092 | -0.56(-4.55%) |
Oct 20, 2009 | 12.42 | 12.58 | 12.32 | 12.39 | 18,350,890 | -0.33(-2.56%) |
Oct 19, 2009 | 12.47 | 12.82 | 12.45 | 12.71 | 11,507,061 | +0.30(+2.42%) |
Oct 16, 2009 | 12.47 | 12.57 | 12.19 | 12.41 | 14,449,306 | -0.20(-1.59%) |
Oct 15, 2009 | 12.92 | 13.05 | 12.49 | 12.61 | 21,501,612 | -0.36(-2.80%) |
Oct 14, 2009 | 12.64 | 12.99 | 12.56 | 12.97 | 15,760,306 | +0.61(+4.96%) |
Oct 13, 2009 | 12.23 | 12.75 | 12.15 | 12.36 | 23,953,680 | +0.08(+0.61%) |
Oct 12, 2009 | 12.20 | 12.30 | 12.09 | 12.29 | 12,737,803 | +0.29(+2.45%) |
Oct 09, 2009 | 12.24 | 12.27 | 11.96 | 11.99 | 13,106,002 | -0.24(-1.95%) |
Oct 08, 2009 | 11.72 | 12.28 | 11.51 | 12.23 | 25,469,192 | +0.59(+5.06%) |
Oct 07, 2009 | 11.67 | 11.85 | 11.48 | 11.64 | 15,317,914 | +0.04(+0.32%) |
Oct 06, 2009 | 11.57 | 11.94 | 11.49 | 11.60 | 15,981,638 | +0.14(+1.26%) |
Oct 05, 2009 | 11.02 | 11.49 | 10.96 | 11.46 | 18,507,768 | +0.56(+5.17%) |
Oct 02, 2009 | 10.58 | 10.98 | 10.58 | 10.90 | 23,597,682 | -0.02(-0.17%) |