Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 10.77 | 10.49 | 10.49 | 10.49 | 8,201,997 | -0.29(-2.67%) |
Dec 30, 2009 | 10.95 | 11.04 | 10.74 | 10.77 | 9,855,916 | -0.27(-2.44%) |
Dec 29, 2009 | 11.16 | 11.20 | 10.86 | 11.04 | 9,844,683 | -0.07(-0.62%) |
Dec 28, 2009 | 11.03 | 11.31 | 11.02 | 11.11 | 13,712,148 | +0.12(+1.08%) |
Dec 24, 2009 | 11.09 | 11.19 | 10.97 | 10.99 | 3,695,867 | -0.10(-0.90%) |
Dec 23, 2009 | 10.89 | 11.12 | 10.79 | 11.09 | 11,395,009 | +0.18(+1.66%) |
Dec 22, 2009 | 11.07 | 11.07 | 10.81 | 10.91 | 12,295,793 | +0.09(+0.81%) |
Dec 21, 2009 | 10.61 | 11.03 | 10.43 | 10.82 | 19,890,402 | +0.21(+2.00%) |
Dec 18, 2009 | 10.67 | 10.76 | 10.42 | 10.61 | 21,638,484 | -0.03(-0.24%) |
Dec 17, 2009 | 10.64 | 10.95 | 10.55 | 10.64 | 20,848,422 | -0.16(-1.51%) |
Dec 16, 2009 | 10.63 | 10.94 | 10.63 | 10.80 | 17,458,432 | +0.21(+1.95%) |
Dec 15, 2009 | 10.77 | 10.88 | 10.54 | 10.59 | 15,094,714 | -0.34(-3.15%) |
Dec 14, 2009 | 10.93 | 10.95 | 10.82 | 10.94 | 17,862,914 | +0.29(+2.70%) |
Dec 11, 2009 | 10.26 | 10.71 | 10.17 | 10.65 | 26,197,114 | +0.59(+5.91%) |
Dec 10, 2009 | 10.24 | 10.45 | 10.01 | 10.05 | 21,193,670 | -0.13(-1.23%) |
Dec 09, 2009 | 10.35 | 10.35 | 10.01 | 10.18 | 18,342,328 | -0.07(-0.73%) |
Dec 08, 2009 | 10.22 | 10.35 | 10.03 | 10.25 | 17,802,648 | +0.01(+0.06%) |
Dec 07, 2009 | 10.06 | 10.29 | 10.00 | 10.25 | 19,533,386 | +0.25(+2.50%) |
Dec 04, 2009 | 10.05 | 10.37 | 9.773 | 9.998 | 26,861,180 | +0.11(+1.08%) |
Dec 03, 2009 | 9.936 | 10.03 | 9.685 | 9.892 | 38,218,088 | -0.31(-3.01%) |
Dec 02, 2009 | 10.06 | 10.22 | 10.04 | 10.20 | 22,116,428 | +0.18(+1.81%) |
Dec 01, 2009 | 10.28 | 10.39 | 9.986 | 10.02 | 28,328,930 | -0.19(-1.84%) |
Nov 30, 2009 | 10.70 | 10.70 | 9.936 | 10.20 | 41,219,916 | -0.41(-3.89%) |
Nov 27, 2009 | 10.67 | 10.84 | 10.50 | 10.62 | 12,810,536 | -0.37(-3.36%) |
Nov 25, 2009 | 10.79 | 11.01 | 10.71 | 10.99 | 11,710,501 | +0.34(+3.17%) |
Nov 24, 2009 | 10.50 | 10.75 | 10.47 | 10.65 | 18,107,818 | +0.18(+1.67%) |
Nov 23, 2009 | 10.88 | 10.96 | 10.42 | 10.47 | 21,842,360 | -0.23(-2.16%) |
Nov 20, 2009 | 10.76 | 10.97 | 10.42 | 10.71 | 16,729,293 | -0.17(-1.55%) |
Nov 19, 2009 | 10.97 | 11.07 | 10.75 | 10.87 | 12,558,378 | -0.18(-1.64%) |
Nov 18, 2009 | 11.14 | 11.27 | 11.02 | 11.06 | 17,613,310 | +0.02(+0.17%) |
Nov 17, 2009 | 11.23 | 11.50 | 10.91 | 11.04 | 24,049,548 | -0.33(-2.92%) |
Nov 16, 2009 | 11.41 | 11.57 | 11.29 | 11.37 | 17,970,454 | +0.10(+0.89%) |
Nov 13, 2009 | 11.11 | 11.35 | 10.98 | 11.27 | 20,360,916 | +0.32(+2.91%) |
Nov 12, 2009 | 11.29 | 11.48 | 10.92 | 10.95 | 30,183,426 | -0.23(-2.02%) |
Nov 11, 2009 | 11.52 | 11.67 | 11.02 | 11.17 | 88,177,392 | -0.98(-8.08%) |
Nov 10, 2009 | 12.35 | 12.37 | 11.93 | 12.16 | 20,891,292 | -0.03(-0.26%) |
Nov 09, 2009 | 12.30 | 12.30 | 12.06 | 12.19 | 15,548,862 | +0.19(+1.56%) |
Nov 06, 2009 | 11.56 | 12.03 | 11.44 | 12.00 | 28,265,386 | +0.87(+7.78%) |
Nov 05, 2009 | 10.94 | 11.31 | 10.54 | 11.13 | 26,542,702 | +0.12(+1.05%) |
Nov 04, 2009 | 11.21 | 11.31 | 10.99 | 11.02 | 22,580,012 | -0.10(-0.90%) |
Nov 03, 2009 | 10.90 | 11.34 | 10.70 | 11.12 | 24,213,792 | +0.04(+0.40%) |
Nov 02, 2009 | 11.07 | 11.51 | 10.70 | 11.07 | 27,599,678 | +0.08(+0.74%) |
Oct 30, 2009 | 11.56 | 11.57 | 10.91 | 10.99 | 19,343,828 | -0.50(-4.36%) |
Oct 29, 2009 | 11.24 | 11.56 | 11.11 | 11.49 | 17,574,834 | +0.44(+3.96%) |
Oct 28, 2009 | 11.34 | 11.60 | 10.97 | 11.06 | 19,623,060 | -0.38(-3.28%) |
Oct 27, 2009 | 11.60 | 11.69 | 11.29 | 11.43 | 16,285,876 | -0.16(-1.35%) |
Oct 26, 2009 | 11.84 | 12.06 | 11.52 | 11.59 | 14,349,160 | -0.22(-1.85%) |
Oct 23, 2009 | 11.98 | 12.03 | 11.78 | 11.81 | 15,123,683 | -0.37(-3.03%) |
Oct 22, 2009 | 11.88 | 12.31 | 11.81 | 12.18 | 22,969,672 | +0.36(+3.07%) |
Oct 21, 2009 | 12.33 | 12.59 | 11.79 | 11.81 | 25,681,356 | -0.56(-4.55%) |
Oct 20, 2009 | 12.41 | 12.57 | 12.31 | 12.38 | 18,366,812 | -0.33(-2.56%) |
Oct 19, 2009 | 12.46 | 12.81 | 12.44 | 12.70 | 11,517,046 | +0.30(+2.42%) |
Oct 16, 2009 | 12.46 | 12.56 | 12.18 | 12.40 | 14,461,843 | -0.20(-1.59%) |
Oct 15, 2009 | 12.91 | 13.04 | 12.48 | 12.60 | 21,520,270 | -0.36(-2.80%) |
Oct 14, 2009 | 12.63 | 12.98 | 12.54 | 12.96 | 15,773,981 | +0.61(+4.96%) |
Oct 13, 2009 | 12.22 | 12.74 | 12.14 | 12.35 | 23,974,464 | +0.08(+0.61%) |
Oct 12, 2009 | 12.19 | 12.29 | 12.08 | 12.28 | 12,748,856 | +0.29(+2.45%) |
Oct 09, 2009 | 12.23 | 12.26 | 11.95 | 11.98 | 13,117,374 | -0.24(-1.95%) |
Oct 08, 2009 | 11.71 | 12.27 | 11.50 | 12.22 | 25,491,290 | +0.59(+5.06%) |
Oct 07, 2009 | 11.66 | 11.84 | 11.47 | 11.63 | 15,331,205 | +0.04(+0.32%) |
Oct 06, 2009 | 11.56 | 11.93 | 11.48 | 11.59 | 15,995,505 | +0.14(+1.26%) |
Oct 05, 2009 | 11.01 | 11.48 | 10.95 | 11.45 | 18,523,828 | +0.56(+5.17%) |
Oct 02, 2009 | 10.57 | 10.97 | 10.57 | 10.89 | 23,618,156 | -0.02(-0.17%) |