Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.09 | 13.24 | 13.09 | 13.14 | 77,189 | +0.06(+0.42%) |
Aug 30, 2010 | 13.18 | 13.19 | 13.08 | 13.08 | 59,814 | -0.18(-1.37%) |
Aug 27, 2010 | 13.26 | 13.26 | 13.01 | 13.26 | 61,034 | +0.31(+2.43%) |
Aug 26, 2010 | 13.09 | 13.10 | 12.91 | 12.95 | 27,022 | -0.10(-0.74%) |
Aug 25, 2010 | 12.87 | 13.07 | 12.87 | 13.05 | 13,824 | +0.12(+0.94%) |
Aug 24, 2010 | 12.95 | 12.98 | 12.88 | 12.92 | 17,988 | -0.13(-0.97%) |
Aug 23, 2010 | 13.10 | 13.17 | 13.04 | 13.05 | 30,532 | -0.03(-0.19%) |
Aug 20, 2010 | 13.05 | 13.08 | 12.96 | 13.08 | 11,230 | -0.03(-0.23%) |
Aug 19, 2010 | 13.29 | 13.29 | 13.05 | 13.11 | 47,085 | -0.16(-1.19%) |
Aug 18, 2010 | 13.24 | 13.31 | 13.23 | 13.26 | 18,787 | +0.00(+0.02%) |
Aug 17, 2010 | 13.20 | 13.29 | 13.20 | 13.26 | 14,152 | +0.20(+1.57%) |
Aug 16, 2010 | 12.98 | 13.09 | 12.96 | 13.06 | 43,509 | +0.05(+0.35%) |
Aug 13, 2010 | 13.01 | 13.09 | 13.00 | 13.01 | 31,135 | -0.04(-0.31%) |
Aug 12, 2010 | 12.96 | 13.06 | 12.96 | 13.05 | 28,264 | -0.01(-0.04%) |
Aug 11, 2010 | 13.20 | 13.21 | 13.04 | 13.06 | 65,860 | -0.40(-2.94%) |
Aug 10, 2010 | 13.41 | 13.51 | 13.29 | 13.45 | 174,923 | -0.14(-1.01%) |
Aug 09, 2010 | 13.55 | 13.62 | 13.55 | 13.59 | 31,772 | +0.05(+0.39%) |
Aug 06, 2010 | 13.54 | 13.54 | 13.40 | 13.54 | 28,879 | +0.01(+0.10%) |
Aug 05, 2010 | 13.48 | 13.52 | 13.42 | 13.52 | 99,437 | -0.04(-0.30%) |
Aug 04, 2010 | 13.56 | 13.58 | 13.49 | 13.56 | 53,694 | +0.01(+0.08%) |
Aug 03, 2010 | 13.53 | 13.58 | 13.49 | 13.55 | 227,657 | -0.05(-0.34%) |
Aug 02, 2010 | 13.49 | 13.61 | 13.46 | 13.60 | 26,782 | +0.42(+3.15%) |
Jul 30, 2010 | 13.18 | 13.19 | 13.04 | 13.18 | 32,602 | +0.00(+0.00%) |
Jul 29, 2010 | 13.21 | 13.28 | 13.07 | 13.18 | 33,722 | +0.04(+0.34%) |
Jul 28, 2010 | 13.16 | 13.19 | 13.12 | 13.14 | 21,951 | -0.13(-0.99%) |
Jul 27, 2010 | 13.32 | 13.32 | 13.21 | 13.27 | 22,101 | +0.00(+0.00%) |
Jul 26, 2010 | 13.16 | 13.27 | 13.15 | 13.27 | 28,333 | +0.10(+0.73%) |
Jul 23, 2010 | 13.00 | 13.17 | 13.00 | 13.17 | 87,558 | +0.14(+1.09%) |
Jul 22, 2010 | 12.91 | 13.06 | 12.91 | 13.03 | 78,901 | +0.39(+3.05%) |
Jul 21, 2010 | 12.84 | 12.84 | 12.62 | 12.64 | 39,599 | -0.23(-1.77%) |
Jul 20, 2010 | 12.66 | 12.87 | 12.62 | 12.87 | 15,009 | +0.22(+1.72%) |
Jul 19, 2010 | 12.56 | 12.67 | 12.55 | 12.65 | 24,081 | +0.23(+1.84%) |
Jul 16, 2010 | 12.43 | 12.66 | 12.43 | 12.43 | 29,124 | -0.34(-2.70%) |
Jul 15, 2010 | 12.71 | 12.77 | 12.59 | 12.77 | 23,927 | +0.04(+0.31%) |
Jul 14, 2010 | 12.72 | 12.81 | 12.68 | 12.73 | 33,706 | -0.05(-0.39%) |
Jul 13, 2010 | 12.71 | 12.80 | 12.70 | 12.78 | 17,137 | +0.21(+1.65%) |
Jul 12, 2010 | 12.55 | 12.60 | 12.52 | 12.57 | 7,314 | -0.03(-0.24%) |
Jul 09, 2010 | 12.60 | 12.60 | 12.49 | 12.60 | 40,423 | +0.04(+0.32%) |
Jul 08, 2010 | 12.61 | 12.61 | 12.47 | 12.56 | 14,873 | +0.01(+0.08%) |
Jul 07, 2010 | 12.20 | 12.55 | 12.20 | 12.55 | 86,887 | +0.38(+3.09%) |
Jul 06, 2010 | 12.31 | 12.35 | 12.10 | 12.18 | 86,261 | +0.14(+1.13%) |
Jul 02, 2010 | 12.04 | 12.15 | 12.00 | 12.04 | 11,991 | +0.03(+0.21%) |
Jul 01, 2010 | 11.95 | 12.02 | 11.84 | 12.02 | 53,737 | +0.23(+1.93%) |
Jun 30, 2010 | 11.92 | 12.02 | 11.79 | 11.79 | 5,027 | -0.11(-0.93%) |
Jun 29, 2010 | 12.15 | 12.15 | 11.90 | 11.90 | 84,035 | -0.52(-4.15%) |
Jun 25, 2010 | 12.41 | 12.44 | 12.26 | 12.41 | 42,513 | +0.16(+1.34%) |
Jun 24, 2010 | 12.37 | 12.38 | 12.22 | 12.25 | 34,706 | -0.20(-1.60%) |
Jun 23, 2010 | 12.36 | 12.48 | 12.33 | 12.45 | 34,521 | +0.12(+0.94%) |
Jun 22, 2010 | 12.49 | 12.56 | 12.33 | 12.33 | 35,455 | -0.03(-0.26%) |
Jun 21, 2010 | 12.52 | 12.62 | 12.34 | 12.36 | 39,745 | +0.05(+0.40%) |
Jun 18, 2010 | 12.31 | 12.39 | 12.31 | 12.31 | 8,488 | -0.06(-0.48%) |
Jun 17, 2010 | 12.29 | 12.37 | 12.23 | 12.37 | 138,887 | -0.02(-0.20%) |
Jun 16, 2010 | 12.27 | 12.42 | 12.27 | 12.40 | 23,651 | -0.06(-0.48%) |
Jun 15, 2010 | 12.20 | 12.46 | 12.20 | 12.46 | 36,564 | +0.38(+3.17%) |
Jun 14, 2010 | 12.13 | 12.20 | 12.05 | 12.08 | 47,576 | +0.00(+0.04%) |
Jun 11, 2010 | 11.97 | 12.07 | 11.91 | 12.07 | 17,797 | +0.00(+0.00%) |
Jun 10, 2010 | 11.88 | 12.11 | 11.88 | 12.07 | 64,089 | +0.49(+4.25%) |
Jun 09, 2010 | 11.68 | 11.78 | 11.52 | 11.58 | 33,784 | +0.00(+0.04%) |
Jun 08, 2010 | 11.36 | 11.58 | 11.36 | 11.57 | 58,404 | +0.27(+2.37%) |
Jun 07, 2010 | 11.60 | 11.60 | 11.31 | 11.31 | 240,699 | -0.11(-1.00%) |
Jun 04, 2010 | 11.42 | 11.74 | 11.41 | 11.42 | 65,069 | -0.57(-4.72%) |
Jun 03, 2010 | 12.07 | 12.07 | 11.90 | 11.99 | 20,925 | -0.03(-0.26%) |
Jun 02, 2010 | 11.79 | 12.04 | 11.79 | 12.02 | 16,213 | +0.37(+3.16%) |
Jun 01, 2010 | 11.71 | 11.89 | 11.65 | 11.65 | 24,706 | -0.10(-0.89%) |
May 28, 2010 | 11.75 | 11.91 | 11.68 | 11.75 | 72,193 | -0.18(-1.54%) |
May 27, 2010 | 11.63 | 11.94 | 11.63 | 11.94 | 52,371 | +0.63(+5.56%) |
May 26, 2010 | 11.42 | 11.51 | 11.31 | 11.31 | 12,390 | -0.15(-1.28%) |
May 25, 2010 | 11.21 | 11.49 | 11.16 | 11.46 | 37,825 | -0.15(-1.28%) |
May 24, 2010 | 11.66 | 11.76 | 11.60 | 11.60 | 25,491 | -0.05(-0.47%) |
May 21, 2010 | 11.33 | 11.72 | 11.33 | 11.66 | 32,454 | +0.17(+1.51%) |
May 20, 2010 | 11.43 | 11.66 | 11.43 | 11.49 | 55,286 | -0.45(-3.75%) |
May 19, 2010 | 11.85 | 11.99 | 11.72 | 11.93 | 52,204 | +0.00(+0.00%) |
May 18, 2010 | 12.27 | 12.27 | 11.85 | 11.93 | 18,801 | -0.28(-2.28%) |
May 17, 2010 | 12.18 | 12.21 | 12.01 | 12.21 | 22,775 | +0.04(+0.33%) |
May 14, 2010 | 12.17 | 12.37 | 12.06 | 12.17 | 34,112 | -0.32(-2.54%) |
May 13, 2010 | 12.50 | 12.58 | 12.46 | 12.49 | 26,630 | -0.09(-0.71%) |
May 12, 2010 | 12.47 | 12.61 | 12.47 | 12.58 | 22,467 | +0.11(+0.87%) |
May 11, 2010 | 12.57 | 12.63 | 12.47 | 12.47 | 69,439 | -0.20(-1.61%) |
May 10, 2010 | 12.65 | 12.67 | 12.53 | 12.67 | 54,054 | +0.69(+5.72%) |
May 07, 2010 | 12.04 | 12.35 | 11.82 | 11.99 | 73,886 | +0.30(+2.55%) |
May 06, 2010 | 12.38 | 12.47 | 10.48 | 11.69 | 88,408 | -0.82(-6.55%) |
May 05, 2010 | 12.54 | 12.60 | 12.48 | 12.51 | 117,164 | -0.19(-1.49%) |
May 04, 2010 | 12.89 | 12.93 | 12.67 | 12.70 | 33,682 | -0.59(-4.41%) |
May 03, 2010 | 13.16 | 13.30 | 13.16 | 13.28 | 19,550 | +0.17(+1.33%) |
Apr 30, 2010 | 13.31 | 13.31 | 13.09 | 13.11 | 59,217 | -0.14(-1.05%) |
Apr 29, 2010 | 13.18 | 13.26 | 13.15 | 13.25 | 16,150 | +0.23(+1.79%) |
Apr 28, 2010 | 13.07 | 13.15 | 12.92 | 13.02 | 22,860 | +0.10(+0.75%) |
Apr 27, 2010 | 13.29 | 13.33 | 12.92 | 12.92 | 56,443 | -0.49(-3.69%) |
Apr 26, 2010 | 13.41 | 13.49 | 13.41 | 13.41 | 39,721 | -0.05(-0.37%) |
Apr 23, 2010 | 13.35 | 13.47 | 13.35 | 13.46 | 24,198 | +0.05(+0.37%) |
Apr 22, 2010 | 13.28 | 13.41 | 13.17 | 13.41 | 20,110 | +0.01(+0.11%) |
Apr 21, 2010 | 13.47 | 13.47 | 13.32 | 13.40 | 137,037 | -0.08(-0.59%) |
Apr 20, 2010 | 13.42 | 13.48 | 13.42 | 13.48 | 67,396 | +0.13(+1.01%) |
Apr 19, 2010 | 13.32 | 13.38 | 13.20 | 13.34 | 178,095 | -0.15(-1.12%) |
Apr 16, 2010 | 13.63 | 13.71 | 13.42 | 13.49 | 89,334 | -0.34(-2.42%) |
Apr 15, 2010 | 13.78 | 13.84 | 13.75 | 13.83 | 36,059 | +0.00(+0.00%) |
Apr 14, 2010 | 13.72 | 13.83 | 13.72 | 13.83 | 23,029 | +0.17(+1.26%) |
Apr 13, 2010 | 13.66 | 13.66 | 13.56 | 13.66 | 522,077 | +0.07(+0.55%) |
Apr 12, 2010 | 13.65 | 13.65 | 13.58 | 13.58 | 32,587 | -0.05(-0.37%) |
Apr 09, 2010 | 13.51 | 13.68 | 13.51 | 13.63 | 32,774 | +0.13(+0.98%) |
Apr 08, 2010 | 13.43 | 13.51 | 13.33 | 13.50 | 25,042 | +0.02(+0.15%) |
Apr 07, 2010 | 13.52 | 13.56 | 13.44 | 13.48 | 205,001 | -0.12(-0.88%) |
Apr 06, 2010 | 13.53 | 13.60 | 13.50 | 13.60 | 46,774 | -0.00(-0.01%) |
Apr 05, 2010 | 13.54 | 13.61 | 13.52 | 13.60 | 14,149 | +0.09(+0.67%) |
Apr 01, 2010 | 13.41 | 13.51 | 13.51 | 13.51 | 45,696 | +0.20(+1.53%) |
Mar 31, 2010 | 13.30 | 13.37 | 13.26 | 13.31 | 48,312 | -0.14(-1.07%) |
Mar 30, 2010 | 13.41 | 13.50 | 13.39 | 13.45 | 55,986 | +0.09(+0.67%) |
Mar 29, 2010 | 13.27 | 13.40 | 13.27 | 13.36 | 44,888 | +0.19(+1.41%) |
Mar 26, 2010 | 13.17 | 13.23 | 13.13 | 13.18 | 28,285 | +0.25(+1.95%) |
Mar 25, 2010 | 13.09 | 13.14 | 12.93 | 12.93 | 35,759 | -0.03(-0.27%) |
Mar 24, 2010 | 13.02 | 13.05 | 12.92 | 12.96 | 14,512 | -0.27(-2.05%) |
Mar 23, 2010 | 13.18 | 13.24 | 13.07 | 13.23 | 39,528 | +0.01(+0.07%) |
Mar 22, 2010 | 13.10 | 13.24 | 13.05 | 13.22 | 31,074 | +0.08(+0.60%) |
Mar 19, 2010 | 13.27 | 13.33 | 13.13 | 13.14 | 18,883 | -0.19(-1.44%) |
Mar 18, 2010 | 13.33 | 13.38 | 13.29 | 13.34 | 28,963 | -0.06(-0.45%) |
Mar 17, 2010 | 13.32 | 13.44 | 13.32 | 13.40 | 28,246 | +0.09(+0.64%) |
Mar 16, 2010 | 13.19 | 13.33 | 13.16 | 13.31 | 29,160 | +0.12(+0.90%) |
Mar 15, 2010 | 13.12 | 13.19 | 13.12 | 13.19 | 37,284 | -0.03(-0.22%) |
Mar 12, 2010 | 13.19 | 13.22 | 13.18 | 13.22 | 24,534 | +0.03(+0.23%) |
Mar 11, 2010 | 13.14 | 13.19 | 13.12 | 13.19 | 59,027 | -0.01(-0.07%) |
Mar 10, 2010 | 13.16 | 13.20 | 13.14 | 13.20 | 8,966 | +0.01(+0.08%) |
Mar 09, 2010 | 13.16 | 13.31 | 13.16 | 13.19 | 18,593 | -0.04(-0.34%) |
Mar 08, 2010 | 13.28 | 13.29 | 13.18 | 13.24 | 58,118 | -0.01(-0.07%) |
Mar 05, 2010 | 13.09 | 13.27 | 13.09 | 13.25 | 99,641 | +0.19(+1.48%) |
Mar 04, 2010 | 13.09 | 13.10 | 12.97 | 13.05 | 18,694 | -0.00(-0.00%) |
Mar 03, 2010 | 13.03 | 13.15 | 13.03 | 13.05 | 33,606 | +0.01(+0.11%) |
Mar 02, 2010 | 12.99 | 13.11 | 12.97 | 13.04 | 27,639 | +0.13(+0.99%) |
Mar 01, 2010 | 12.92 | 12.93 | 12.80 | 12.91 | 107,129 | +0.18(+1.40%) |
Feb 26, 2010 | 12.77 | 12.80 | 12.65 | 12.73 | 127,706 | +0.03(+0.23%) |
Feb 25, 2010 | 12.58 | 12.71 | 12.54 | 12.70 | 31,963 | +0.01(+0.04%) |
Feb 24, 2010 | 12.61 | 12.81 | 12.61 | 12.70 | 39,160 | +0.13(+1.06%) |
Feb 23, 2010 | 12.71 | 12.74 | 12.53 | 12.57 | 15,087 | -0.06(-0.51%) |
Feb 22, 2010 | 12.70 | 12.70 | 12.58 | 12.63 | 31,264 | +0.02(+0.16%) |
Feb 19, 2010 | 12.56 | 12.63 | 12.51 | 12.61 | 6,270 | -0.12(-0.97%) |
Feb 18, 2010 | 12.58 | 12.74 | 12.58 | 12.73 | 28,514 | +0.08(+0.65%) |
Feb 17, 2010 | 12.75 | 12.75 | 12.65 | 12.65 | 20,345 | -0.08(-0.61%) |
Feb 16, 2010 | 12.45 | 12.75 | 12.45 | 12.73 | 26,871 | +0.20(+1.58%) |
Feb 12, 2010 | 12.43 | 12.53 | 12.53 | 12.53 | 63,801 | -0.06(-0.50%) |
Feb 11, 2010 | 12.46 | 12.60 | 12.38 | 12.59 | 15,917 | +0.14(+1.10%) |
Feb 10, 2010 | 12.53 | 12.53 | 12.29 | 12.46 | 44,938 | +0.00(+0.04%) |
Feb 09, 2010 | 12.34 | 12.53 | 12.27 | 12.45 | 20,827 | +0.31(+2.55%) |
Feb 08, 2010 | 12.29 | 12.34 | 12.12 | 12.14 | 41,442 | -0.15(-1.19%) |
Feb 05, 2010 | 12.34 | 12.39 | 12.05 | 12.29 | 71,648 | -0.10(-0.84%) |
Feb 04, 2010 | 12.72 | 12.72 | 12.37 | 12.39 | 70,052 | -0.41(-3.24%) |
Feb 03, 2010 | 12.89 | 12.89 | 12.78 | 12.81 | 20,685 | -0.18(-1.37%) |
Feb 02, 2010 | 12.79 | 13.01 | 12.79 | 12.98 | 29,911 | +0.24(+1.90%) |
Feb 01, 2010 | 12.58 | 12.75 | 12.58 | 12.74 | 63,137 | +0.29(+2.30%) |
Jan 29, 2010 | 12.57 | 12.68 | 12.45 | 12.46 | 35,530 | -0.15(-1.18%) |
Jan 28, 2010 | 12.75 | 12.75 | 12.46 | 12.61 | 34,167 | +0.01(+0.09%) |
Jan 27, 2010 | 12.61 | 12.64 | 12.46 | 12.59 | 68,741 | -0.05(-0.39%) |
Jan 26, 2010 | 12.72 | 12.84 | 12.62 | 12.64 | 34,507 | -0.22(-1.73%) |
Jan 25, 2010 | 12.94 | 12.96 | 12.82 | 12.87 | 29,784 | +0.24(+1.88%) |
Jan 22, 2010 | 12.89 | 12.91 | 12.61 | 12.63 | 68,759 | -0.20(-1.58%) |
Jan 21, 2010 | 13.08 | 13.12 | 12.79 | 12.83 | 46,024 | -0.33(-2.48%) |
Jan 20, 2010 | 13.23 | 13.23 | 13.03 | 13.16 | 62,643 | -0.34(-2.49%) |
Jan 19, 2010 | 13.24 | 13.49 | 13.24 | 13.49 | 21,674 | +0.20(+1.49%) |
Jan 15, 2010 | 13.39 | 13.30 | 13.30 | 13.30 | 43,749 | -0.15(-1.14%) |
Jan 14, 2010 | 13.41 | 13.48 | 13.41 | 13.45 | 39,087 | -0.06(-0.48%) |
Jan 13, 2010 | 13.46 | 13.51 | 13.36 | 13.51 | 30,545 | +0.06(+0.48%) |
Jan 12, 2010 | 13.46 | 13.84 | 13.40 | 13.45 | 34,734 | -0.21(-1.55%) |
Jan 11, 2010 | 13.67 | 13.67 | 13.55 | 13.66 | 21,990 | +0.09(+0.67%) |
Jan 08, 2010 | 13.51 | 13.57 | 13.46 | 13.57 | 18,735 | +0.04(+0.27%) |
Jan 07, 2010 | 13.50 | 13.54 | 13.40 | 13.53 | 50,421 | -0.08(-0.62%) |
Jan 06, 2010 | 13.57 | 13.64 | 13.54 | 13.62 | 34,568 | -0.09(-0.68%) |
Jan 05, 2010 | 13.71 | 13.74 | 13.67 | 13.71 | 47,725 | +0.12(+0.87%) |
Jan 04, 2010 | 13.39 | 13.64 | 13.39 | 13.59 | 83,772 | +0.38(+2.84%) |
Dec 31, 2009 | 13.29 | 13.22 | 13.22 | 13.22 | 39,698 | +0.03(+0.26%) |
Dec 30, 2009 | 13.17 | 13.21 | 13.11 | 13.18 | 16,851 | +0.04(+0.34%) |
Dec 29, 2009 | 13.21 | 13.26 | 13.11 | 13.14 | 42,321 | +0.11(+0.83%) |
Dec 28, 2009 | 13.09 | 13.12 | 13.03 | 13.03 | 12,023 | +0.01(+0.04%) |
Dec 24, 2009 | 13.01 | 13.05 | 12.88 | 13.02 | 35,915 | +0.15(+1.18%) |
Dec 23, 2009 | 12.89 | 12.92 | 12.62 | 12.87 | 35,232 | +0.12(+0.97%) |
Dec 22, 2009 | 12.76 | 12.86 | 12.70 | 12.75 | 244,206 | +0.05(+0.39%) |
Dec 21, 2009 | 13.13 | 13.13 | 12.66 | 12.70 | 123,943 | -0.93(-6.81%) |
Dec 18, 2009 | 13.64 | 13.68 | 13.47 | 13.63 | 34,866 | +0.01(+0.04%) |
Dec 17, 2009 | 13.72 | 13.74 | 13.56 | 13.62 | 49,580 | -0.22(-1.60%) |
Dec 16, 2009 | 13.75 | 13.91 | 13.75 | 13.84 | 16,329 | +0.05(+0.38%) |
Dec 15, 2009 | 13.84 | 13.88 | 13.75 | 13.79 | 13,424 | -0.06(-0.43%) |
Dec 14, 2009 | 13.84 | 13.90 | 13.82 | 13.85 | 9,645 | +0.01(+0.07%) |
Dec 11, 2009 | 13.88 | 13.88 | 13.78 | 13.84 | 22,215 | -0.03(-0.21%) |
Dec 10, 2009 | 13.97 | 13.97 | 13.83 | 13.87 | 123,738 | -0.11(-0.78%) |
Dec 09, 2009 | 13.85 | 14.02 | 13.85 | 13.98 | 46,883 | +0.11(+0.78%) |
Dec 08, 2009 | 13.91 | 13.97 | 13.84 | 13.87 | 13,469 | -0.31(-2.19%) |
Dec 07, 2009 | 14.18 | 14.25 | 14.10 | 14.18 | 31,137 | -0.07(-0.48%) |
Dec 04, 2009 | 14.29 | 14.31 | 14.13 | 14.25 | 39,091 | +0.05(+0.38%) |
Dec 03, 2009 | 14.29 | 14.37 | 14.19 | 14.19 | 267,201 | -0.07(-0.52%) |
Dec 02, 2009 | 14.25 | 14.35 | 14.25 | 14.27 | 48,843 | -0.04(-0.26%) |
Dec 01, 2009 | 14.16 | 14.34 | 14.14 | 14.31 | 311,323 | +0.46(+3.33%) |
Nov 30, 2009 | 13.81 | 13.93 | 13.73 | 13.84 | 181,435 | +0.08(+0.57%) |
Nov 27, 2009 | 13.72 | 13.91 | 13.58 | 13.76 | 45,607 | -0.43(-3.06%) |
Nov 25, 2009 | 14.29 | 14.29 | 14.05 | 14.20 | 233,011 | +0.01(+0.09%) |
Nov 24, 2009 | 14.21 | 14.25 | 14.05 | 14.19 | 22,569 | -0.07(-0.52%) |
Nov 23, 2009 | 14.36 | 14.36 | 14.17 | 14.26 | 25,178 | +0.23(+1.65%) |
Nov 20, 2009 | 14.00 | 14.09 | 13.95 | 14.03 | 12,863 | -0.13(-0.94%) |
Nov 19, 2009 | 14.17 | 14.18 | 14.02 | 14.16 | 25,899 | -0.31(-2.13%) |
Nov 18, 2009 | 14.40 | 14.48 | 14.30 | 14.47 | 14,409 | -0.04(-0.24%) |
Nov 17, 2009 | 14.44 | 14.51 | 14.37 | 14.51 | 20,232 | -0.17(-1.15%) |
Nov 16, 2009 | 14.61 | 14.80 | 14.59 | 14.67 | 37,079 | +0.17(+1.20%) |
Nov 13, 2009 | 14.27 | 14.52 | 14.27 | 14.50 | 20,305 | +0.23(+1.63%) |
Nov 12, 2009 | 14.43 | 14.43 | 14.20 | 14.27 | 18,413 | -0.31(-2.13%) |
Nov 11, 2009 | 14.55 | 14.59 | 14.47 | 14.58 | 23,756 | +0.16(+1.10%) |
Nov 10, 2009 | 14.35 | 14.43 | 14.24 | 14.42 | 68,277 | -0.09(-0.65%) |
Nov 09, 2009 | 14.26 | 14.54 | 14.26 | 14.52 | 15,587 | +0.42(+3.01%) |
Nov 06, 2009 | 14.02 | 14.13 | 13.99 | 14.09 | 13,540 | +0.06(+0.44%) |
Nov 05, 2009 | 14.04 | 14.11 | 13.92 | 14.03 | 23,904 | +0.05(+0.33%) |
Nov 04, 2009 | 13.98 | 14.15 | 13.95 | 13.98 | 21,342 | +0.09(+0.68%) |
Nov 03, 2009 | 13.81 | 13.89 | 13.73 | 13.89 | 109,238 | -0.11(-0.78%) |
Nov 02, 2009 | 13.93 | 14.14 | 13.82 | 14.00 | 44,108 | +0.18(+1.31%) |
Oct 30, 2009 | 14.06 | 14.15 | 13.77 | 13.82 | 46,166 | -0.32(-2.26%) |
Oct 29, 2009 | 13.78 | 14.14 | 13.78 | 14.14 | 25,885 | +0.56(+4.15%) |
Oct 28, 2009 | 13.92 | 13.93 | 13.53 | 13.57 | 62,952 | -0.60(-4.23%) |
Oct 27, 2009 | 14.29 | 14.37 | 14.12 | 14.17 | 45,254 | -0.26(-1.80%) |
Oct 26, 2009 | 14.65 | 14.80 | 14.43 | 14.43 | 33,351 | -0.18(-1.25%) |
Oct 23, 2009 | 14.68 | 14.68 | 14.56 | 14.61 | 22,660 | -0.28(-1.86%) |
Oct 22, 2009 | 14.71 | 14.89 | 14.70 | 14.89 | 17,896 | +0.14(+0.97%) |
Oct 21, 2009 | 14.89 | 15.01 | 14.74 | 14.75 | 31,876 | -0.08(-0.53%) |
Oct 20, 2009 | 14.75 | 14.83 | 14.73 | 14.83 | 46,091 | +0.05(+0.34%) |
Oct 19, 2009 | 14.65 | 14.80 | 14.62 | 14.78 | 34,003 | +0.33(+2.29%) |
Oct 16, 2009 | 14.32 | 14.51 | 14.32 | 14.45 | 22,780 | -0.19(-1.32%) |
Oct 15, 2009 | 14.52 | 14.65 | 14.52 | 14.64 | 22,502 | -0.01(-0.03%) |
Oct 14, 2009 | 14.50 | 14.64 | 14.34 | 14.64 | 230,188 | +0.35(+2.45%) |
Oct 13, 2009 | 14.37 | 14.37 | 14.28 | 14.29 | 17,734 | -0.10(-0.69%) |
Oct 12, 2009 | 14.46 | 14.46 | 14.34 | 14.39 | 29,146 | -0.01(-0.07%) |
Oct 09, 2009 | 14.33 | 14.42 | 14.25 | 14.40 | 39,552 | +0.06(+0.39%) |
Oct 08, 2009 | 14.36 | 14.41 | 14.24 | 14.35 | 42,844 | +0.12(+0.82%) |
Oct 07, 2009 | 14.15 | 14.23 | 14.10 | 14.23 | 33,897 | +0.15(+1.08%) |
Oct 06, 2009 | 13.96 | 14.16 | 13.96 | 14.08 | 52,894 | +0.28(+2.01%) |
Oct 05, 2009 | 13.67 | 13.82 | 13.59 | 13.80 | 64,858 | +0.18(+1.34%) |
Oct 02, 2009 | 13.54 | 13.76 | 13.48 | 13.62 | 200,027 | -0.06(-0.42%) |
Oct 01, 2009 | 13.97 | 13.97 | 13.67 | 13.67 | 59,829 | -0.40(-2.86%) |
Sep 30, 2009 | 14.11 | 14.21 | 13.97 | 14.08 | 24,445 | +0.15(+1.10%) |
Sep 29, 2009 | 14.08 | 14.08 | 13.89 | 13.92 | 51,557 | -0.15(-1.05%) |
Sep 28, 2009 | 13.95 | 14.12 | 13.95 | 14.07 | 27,396 | +0.25(+1.79%) |
Sep 25, 2009 | 13.83 | 13.99 | 13.76 | 13.82 | 20,562 | -0.05(-0.36%) |
Sep 24, 2009 | 14.15 | 14.15 | 13.84 | 13.87 | 23,847 | -0.23(-1.61%) |
Sep 23, 2009 | 14.28 | 14.32 | 14.01 | 14.10 | 49,935 | -0.13(-0.94%) |
Sep 22, 2009 | 14.21 | 14.32 | 14.16 | 14.23 | 19,671 | +0.07(+0.49%) |
Sep 21, 2009 | 14.15 | 14.26 | 14.00 | 14.16 | 19,638 | -0.38(-2.58%) |
Sep 18, 2009 | 14.49 | 14.57 | 14.45 | 14.54 | 23,730 | +0.22(+1.55%) |
Sep 17, 2009 | 14.40 | 14.45 | 14.23 | 14.32 | 77,959 | -0.05(-0.38%) |
Sep 16, 2009 | 14.32 | 14.53 | 14.31 | 14.37 | 52,177 | +0.13(+0.89%) |
Sep 15, 2009 | 14.12 | 14.26 | 14.05 | 14.25 | 11,146 | +0.08(+0.53%) |
Sep 14, 2009 | 13.97 | 14.17 | 13.92 | 14.17 | 19,158 | +0.12(+0.88%) |
Sep 11, 2009 | 14.16 | 14.17 | 14.05 | 14.05 | 35,520 | -0.07(-0.50%) |
Sep 10, 2009 | 13.94 | 14.19 | 13.85 | 14.12 | 42,813 | +0.08(+0.58%) |
Sep 09, 2009 | 13.94 | 14.10 | 13.93 | 14.04 | 30,284 | +0.20(+1.45%) |
Sep 08, 2009 | 13.76 | 13.84 | 13.69 | 13.84 | 31,315 | +0.41(+3.06%) |
Sep 04, 2009 | 13.25 | 13.42 | 13.20 | 13.42 | 12,033 | +0.34(+2.56%) |
Sep 03, 2009 | 13.11 | 13.11 | 13.00 | 13.09 | 28,688 | +0.18(+1.38%) |
Sep 02, 2009 | 12.87 | 12.94 | 12.80 | 12.91 | 20,991 | +0.11(+0.85%) |