Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 12.81 | 12.93 | 12.65 | 12.67 | 11,219,512 | -0.20(-1.58%) |
Dec 30, 2009 | 12.74 | 12.89 | 12.69 | 12.87 | 10,615,769 | -0.06(-0.43%) |
Dec 29, 2009 | 12.66 | 12.95 | 12.58 | 12.93 | 10,939,365 | +0.29(+2.27%) |
Dec 28, 2009 | 12.68 | 12.74 | 12.56 | 12.64 | 7,618,235 | +0.01(+0.07%) |
Dec 24, 2009 | 12.53 | 12.68 | 12.45 | 12.63 | 3,791,284 | +0.13(+1.04%) |
Dec 23, 2009 | 12.56 | 12.56 | 12.30 | 12.50 | 12,338,696 | -0.09(-0.73%) |
Dec 22, 2009 | 12.55 | 12.69 | 12.46 | 12.59 | 11,765,540 | -0.07(-0.59%) |
Dec 21, 2009 | 12.35 | 12.89 | 12.32 | 12.67 | 22,323,594 | +0.31(+2.55%) |
Dec 18, 2009 | 12.31 | 12.42 | 12.13 | 12.35 | 35,068,352 | +0.12(+0.98%) |
Dec 17, 2009 | 12.31 | 12.31 | 12.13 | 12.23 | 27,099,068 | -0.12(-0.97%) |
Dec 16, 2009 | 12.06 | 12.40 | 12.03 | 12.35 | 24,985,100 | +0.29(+2.38%) |
Dec 15, 2009 | 12.19 | 12.26 | 12.04 | 12.06 | 30,078,876 | +0.17(+1.40%) |
Dec 14, 2009 | 11.89 | 12.00 | 11.82 | 11.90 | 9,645,196 | +0.09(+0.78%) |
Dec 11, 2009 | 11.69 | 11.94 | 11.61 | 11.81 | 13,428,915 | +0.22(+1.92%) |
Dec 10, 2009 | 11.37 | 11.69 | 11.30 | 11.58 | 16,018,657 | +0.23(+2.04%) |
Dec 09, 2009 | 11.33 | 11.45 | 11.20 | 11.35 | 15,021,712 | -0.05(-0.41%) |
Dec 08, 2009 | 11.32 | 11.45 | 11.08 | 11.40 | 26,316,882 | +0.06(+0.49%) |
Dec 07, 2009 | 11.08 | 11.54 | 11.07 | 11.34 | 35,459,284 | +0.21(+1.91%) |
Dec 04, 2009 | 10.97 | 11.26 | 10.88 | 11.13 | 26,437,176 | +0.31(+2.82%) |
Dec 03, 2009 | 10.95 | 11.10 | 10.81 | 10.83 | 18,116,952 | -0.10(-0.93%) |
Dec 02, 2009 | 10.91 | 11.02 | 10.81 | 10.93 | 11,005,619 | +0.01(+0.08%) |
Dec 01, 2009 | 10.83 | 10.99 | 10.73 | 10.92 | 16,706,704 | +0.31(+2.97%) |
Nov 30, 2009 | 10.69 | 10.69 | 10.28 | 10.60 | 20,909,670 | -0.07(-0.69%) |
Nov 27, 2009 | 10.58 | 10.83 | 10.35 | 10.68 | 15,293,538 | -0.43(-3.91%) |
Nov 25, 2009 | 11.01 | 11.15 | 10.96 | 11.11 | 12,266,390 | +0.08(+0.76%) |
Nov 24, 2009 | 11.14 | 11.14 | 10.95 | 11.03 | 15,378,273 | -0.08(-0.75%) |
Nov 23, 2009 | 11.18 | 11.45 | 11.05 | 11.11 | 19,335,138 | +0.03(+0.25%) |
Nov 20, 2009 | 11.22 | 11.39 | 11.00 | 11.08 | 14,988,423 | -0.43(-3.70%) |
Nov 19, 2009 | 11.52 | 11.66 | 11.26 | 11.51 | 12,926,876 | -0.10(-0.88%) |
Nov 18, 2009 | 11.55 | 11.69 | 11.43 | 11.61 | 14,736,485 | -0.14(-1.18%) |
Nov 17, 2009 | 11.68 | 11.76 | 11.61 | 11.75 | 12,555,184 | -0.11(-0.94%) |
Nov 16, 2009 | 11.71 | 11.96 | 11.68 | 11.86 | 17,966,718 | +0.19(+1.67%) |
Nov 13, 2009 | 11.55 | 11.72 | 11.43 | 11.67 | 13,755,645 | +0.26(+2.27%) |
Nov 12, 2009 | 11.58 | 11.65 | 11.33 | 11.41 | 12,395,331 | -0.19(-1.60%) |
Nov 11, 2009 | 11.70 | 11.79 | 11.48 | 11.59 | 11,918,800 | +0.05(+0.40%) |
Nov 10, 2009 | 11.48 | 11.61 | 11.41 | 11.55 | 12,464,179 | +0.10(+0.89%) |
Nov 09, 2009 | 11.26 | 11.45 | 11.22 | 11.45 | 15,861,074 | +0.29(+2.57%) |
Nov 06, 2009 | 11.05 | 11.18 | 10.82 | 11.16 | 13,734,894 | +0.11(+1.00%) |
Nov 05, 2009 | 11.20 | 11.23 | 10.89 | 11.05 | 21,143,126 | +0.35(+3.29%) |
Nov 04, 2009 | 10.64 | 10.97 | 10.52 | 10.70 | 20,468,374 | +0.11(+1.05%) |
Nov 03, 2009 | 10.70 | 10.73 | 10.41 | 10.58 | 24,475,496 | -0.07(-0.69%) |
Nov 02, 2009 | 10.66 | 10.83 | 10.38 | 10.66 | 25,675,418 | +0.00(+0.00%) |
Oct 30, 2009 | 11.21 | 11.21 | 10.54 | 10.66 | 21,651,650 | -0.45(-4.08%) |
Oct 29, 2009 | 10.70 | 11.19 | 10.67 | 11.11 | 19,103,844 | +0.44(+4.16%) |
Oct 28, 2009 | 11.10 | 11.14 | 10.65 | 10.67 | 19,834,476 | -0.43(-3.84%) |
Oct 27, 2009 | 11.38 | 11.55 | 11.00 | 11.09 | 23,172,142 | -0.20(-1.80%) |
Oct 26, 2009 | 11.43 | 11.89 | 11.24 | 11.30 | 25,221,260 | -0.05(-0.41%) |
Oct 23, 2009 | 11.61 | 11.67 | 11.23 | 11.34 | 17,983,254 | -0.43(-3.62%) |
Oct 22, 2009 | 11.64 | 11.86 | 11.42 | 11.77 | 14,754,643 | +0.14(+1.19%) |
Oct 21, 2009 | 11.75 | 12.11 | 11.59 | 11.63 | 18,015,788 | -0.14(-1.18%) |
Oct 20, 2009 | 11.87 | 11.87 | 11.63 | 11.77 | 14,872,884 | -0.10(-0.86%) |
Oct 19, 2009 | 11.57 | 12.06 | 11.50 | 11.87 | 20,184,552 | +0.30(+2.56%) |
Oct 16, 2009 | 11.73 | 11.98 | 11.30 | 11.57 | 20,128,240 | -0.24(-2.04%) |
Oct 15, 2009 | 11.61 | 11.82 | 11.52 | 11.82 | 34,136,364 | +0.16(+1.35%) |
Oct 14, 2009 | 11.64 | 11.67 | 11.35 | 11.66 | 15,670,418 | +0.30(+2.61%) |
Oct 13, 2009 | 11.31 | 11.40 | 11.18 | 11.36 | 14,378,627 | +0.21(+1.91%) |
Oct 12, 2009 | 11.17 | 11.45 | 11.04 | 11.15 | 12,186,518 | -0.13(-1.15%) |
Oct 09, 2009 | 11.07 | 11.39 | 11.07 | 11.28 | 17,034,840 | +0.11(+0.99%) |
Oct 08, 2009 | 11.05 | 11.39 | 10.89 | 11.17 | 19,397,070 | +0.29(+2.64%) |
Oct 07, 2009 | 10.83 | 10.97 | 10.70 | 10.88 | 17,343,952 | +0.12(+1.12%) |
Oct 06, 2009 | 10.75 | 10.92 | 10.64 | 10.76 | 18,548,412 | +0.08(+0.78%) |
Oct 05, 2009 | 10.47 | 10.76 | 10.37 | 10.68 | 11,519,006 | +0.25(+2.40%) |
Oct 02, 2009 | 10.52 | 10.62 | 10.40 | 10.43 | 12,738,706 | -0.07(-0.70%) |