Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.43 | 13.30 | 13.30 | 13.30 | 40,548,264 | -0.12(-0.92%) |
Dec 30, 2009 | 13.20 | 13.43 | 13.20 | 13.42 | 40,282,716 | +0.12(+0.92%) |
Dec 29, 2009 | 13.30 | 13.35 | 13.19 | 13.30 | 44,980,136 | +0.07(+0.50%) |
Dec 28, 2009 | 13.30 | 13.36 | 13.14 | 13.23 | 41,997,088 | -0.02(-0.15%) |
Dec 24, 2009 | 13.17 | 13.26 | 13.15 | 13.25 | 18,700,858 | +0.15(+1.14%) |
Dec 23, 2009 | 13.07 | 13.19 | 13.06 | 13.10 | 46,874,808 | +0.04(+0.30%) |
Dec 22, 2009 | 13.13 | 13.23 | 13.00 | 13.06 | 55,266,080 | -0.03(-0.25%) |
Dec 21, 2009 | 13.02 | 13.25 | 12.38 | 13.09 | 87,256,912 | +0.30(+2.34%) |
Dec 18, 2009 | 12.52 | 12.85 | 12.45 | 12.79 | 151,862,800 | +0.37(+2.94%) |
Dec 17, 2009 | 12.54 | 12.57 | 12.43 | 12.43 | 80,165,504 | -0.20(-1.60%) |
Dec 16, 2009 | 12.71 | 12.91 | 12.57 | 12.63 | 148,220,816 | -0.27(-2.12%) |
Dec 15, 2009 | 12.93 | 13.07 | 12.83 | 12.91 | 66,190,104 | -0.12(-0.90%) |
Dec 14, 2009 | 13.07 | 13.11 | 12.97 | 13.02 | 54,762,708 | +0.05(+0.40%) |
Dec 11, 2009 | 13.17 | 13.19 | 12.91 | 12.97 | 60,051,848 | -0.16(-1.24%) |
Dec 10, 2009 | 13.14 | 13.78 | 13.06 | 13.13 | 66,296,492 | +0.09(+0.70%) |
Dec 09, 2009 | 13.03 | 13.09 | 12.85 | 13.04 | 82,287,976 | +0.01(+0.10%) |
Dec 08, 2009 | 13.20 | 13.22 | 12.91 | 13.03 | 98,173,160 | -0.25(-1.87%) |
Dec 07, 2009 | 13.17 | 13.37 | 13.16 | 13.28 | 72,215,336 | -0.06(-0.44%) |
Dec 04, 2009 | 13.16 | 13.42 | 13.13 | 13.34 | 132,391,168 | +0.38(+2.97%) |
Dec 03, 2009 | 12.88 | 13.09 | 12.84 | 12.95 | 76,340,192 | +0.10(+0.76%) |
Dec 02, 2009 | 12.84 | 12.93 | 12.74 | 12.85 | 54,875,644 | +0.04(+0.31%) |
Dec 01, 2009 | 12.68 | 12.83 | 12.68 | 12.81 | 72,454,736 | +0.30(+2.40%) |
Nov 30, 2009 | 12.46 | 12.55 | 12.38 | 12.51 | 74,553,248 | +0.06(+0.47%) |
Nov 27, 2009 | 12.33 | 12.55 | 12.27 | 12.46 | 54,844,808 | -0.15(-1.19%) |
Nov 25, 2009 | 12.70 | 12.71 | 12.57 | 12.61 | 71,658,680 | -0.03(-0.26%) |
Nov 24, 2009 | 12.67 | 12.71 | 12.55 | 12.64 | 80,436,992 | -0.01(-0.05%) |
Nov 23, 2009 | 12.70 | 12.71 | 12.59 | 12.64 | 65,963,032 | +0.10(+0.83%) |
Nov 20, 2009 | 12.49 | 12.59 | 12.44 | 12.54 | 75,387,984 | -0.04(-0.31%) |
Nov 19, 2009 | 12.64 | 12.64 | 12.35 | 12.58 | 166,674,096 | -0.53(-4.08%) |
Nov 18, 2009 | 13.19 | 13.22 | 13.04 | 13.11 | 66,053,928 | -0.13(-0.98%) |
Nov 17, 2009 | 13.10 | 13.26 | 13.04 | 13.24 | 57,631,820 | +0.06(+0.45%) |
Nov 16, 2009 | 13.11 | 13.24 | 13.04 | 13.19 | 99,369,136 | +0.27(+2.07%) |
Nov 13, 2009 | 12.83 | 13.00 | 12.76 | 12.92 | 67,454,376 | +0.09(+0.71%) |
Nov 12, 2009 | 12.89 | 13.36 | 12.79 | 12.83 | 117,767,672 | -0.10(-0.81%) |
Nov 11, 2009 | 12.81 | 12.97 | 12.80 | 12.93 | 94,099,400 | +0.22(+1.74%) |
Nov 10, 2009 | 12.66 | 12.83 | 12.66 | 12.71 | 91,286,720 | +0.03(+0.20%) |
Nov 09, 2009 | 12.48 | 12.68 | 12.46 | 12.68 | 78,791,880 | +0.35(+2.80%) |
Nov 06, 2009 | 12.26 | 12.46 | 12.21 | 12.34 | 67,764,352 | +0.03(+0.21%) |
Nov 05, 2009 | 12.20 | 12.45 | 12.14 | 12.31 | 101,471,080 | +0.20(+1.61%) |
Nov 04, 2009 | 12.13 | 12.27 | 12.06 | 12.12 | 131,660,328 | +0.06(+0.49%) |
Nov 03, 2009 | 12.14 | 12.16 | 11.93 | 12.06 | 155,821,184 | -0.33(-2.68%) |
Nov 02, 2009 | 12.42 | 12.48 | 12.22 | 12.39 | 97,595,560 | -0.07(-0.52%) |
Oct 30, 2009 | 12.59 | 12.61 | 12.22 | 12.46 | 141,572,256 | -0.07(-0.57%) |
Oct 29, 2009 | 12.49 | 12.65 | 12.45 | 12.53 | 118,591,416 | +0.12(+1.00%) |
Oct 28, 2009 | 12.78 | 12.87 | 12.40 | 12.40 | 134,322,992 | -0.46(-3.60%) |
Oct 27, 2009 | 13.04 | 13.12 | 12.82 | 12.87 | 104,455,304 | -0.06(-0.45%) |
Oct 26, 2009 | 12.89 | 13.06 | 12.75 | 12.93 | 96,642,056 | +0.03(+0.25%) |
Oct 23, 2009 | 12.96 | 13.30 | 12.78 | 12.89 | 126,850,856 | -0.22(-1.69%) |
Oct 22, 2009 | 12.95 | 13.15 | 12.79 | 13.11 | 102,226,512 | +0.17(+1.31%) |
Oct 21, 2009 | 13.15 | 13.31 | 12.81 | 12.94 | 135,232,688 | -0.21(-1.59%) |
Oct 20, 2009 | 13.14 | 13.41 | 13.11 | 13.15 | 104,002,552 | -0.15(-1.13%) |
Oct 19, 2009 | 13.22 | 13.35 | 13.07 | 13.30 | 104,478,256 | +0.15(+1.14%) |
Oct 16, 2009 | 13.34 | 13.41 | 13.05 | 13.15 | 116,233,832 | -0.32(-2.37%) |
Oct 15, 2009 | 13.56 | 13.64 | 13.39 | 13.47 | 123,484,104 | -0.11(-0.77%) |
Oct 14, 2009 | 13.86 | 13.86 | 13.54 | 13.58 | 252,793,088 | +0.22(+1.66%) |
Oct 13, 2009 | 13.37 | 13.49 | 13.26 | 13.36 | 177,544,400 | +0.06(+0.44%) |
Oct 12, 2009 | 13.34 | 13.46 | 13.19 | 13.30 | 99,797,992 | +0.15(+1.14%) |
Oct 09, 2009 | 12.93 | 13.24 | 12.91 | 13.15 | 85,831,808 | +0.19(+1.46%) |
Oct 08, 2009 | 12.87 | 13.02 | 12.71 | 12.96 | 113,831,992 | +0.08(+0.66%) |
Oct 07, 2009 | 12.79 | 12.95 | 12.69 | 12.87 | 75,961,848 | +0.08(+0.61%) |
Oct 06, 2009 | 12.58 | 12.89 | 12.57 | 12.79 | 113,780,856 | +0.35(+2.78%) |
Oct 05, 2009 | 12.46 | 12.56 | 12.35 | 12.45 | 86,883,560 | +0.08(+0.69%) |
Oct 02, 2009 | 12.35 | 12.53 | 12.35 | 12.36 | 89,260,824 | +0.05(+0.37%) |