Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.79 | 11.22 | 10.55 | 10.82 | 4,500 | +0.10(+0.93%) |
Aug 30, 2010 | 11.17 | 11.31 | 10.67 | 10.72 | 60,969 | -0.54(-4.80%) |
Aug 27, 2010 | 11.26 | 11.31 | 10.57 | 11.26 | 67,328 | +0.39(+3.59%) |
Aug 26, 2010 | 11.20 | 11.26 | 10.66 | 10.87 | 236 | -0.29(-2.60%) |
Aug 25, 2010 | 10.73 | 11.21 | 10.45 | 11.16 | 234 | +0.24(+2.20%) |
Aug 24, 2010 | 10.97 | 11.15 | 10.74 | 10.92 | 949 | -0.26(-2.33%) |
Aug 23, 2010 | 11.02 | 11.39 | 11.01 | 11.18 | 96,741 | +0.21(+1.91%) |
Aug 20, 2010 | 11.29 | 11.40 | 10.90 | 10.97 | 125,341 | -0.41(-3.60%) |
Aug 19, 2010 | 11.60 | 11.60 | 11.19 | 11.38 | 815 | -0.32(-2.74%) |
Aug 18, 2010 | 11.89 | 11.99 | 11.55 | 11.70 | 3,627 | -0.18(-1.52%) |
Aug 17, 2010 | 11.57 | 12.25 | 11.47 | 11.88 | 563 | +0.47(+4.12%) |
Aug 16, 2010 | 11.21 | 11.95 | 11.08 | 11.41 | 134,742 | +0.21(+1.88%) |
Aug 13, 2010 | 11.20 | 11.25 | 10.77 | 11.20 | 100,468 | +0.00(+0.00%) |
Aug 12, 2010 | 10.90 | 11.34 | 10.73 | 11.20 | 129,311 | +0.11(+0.99%) |
Aug 11, 2010 | 11.77 | 11.77 | 11.00 | 11.09 | 139,101 | -0.93(-7.74%) |
Aug 10, 2010 | 12.26 | 12.32 | 11.93 | 12.02 | 79,947 | -0.43(-3.45%) |
Aug 09, 2010 | 12.42 | 12.52 | 12.21 | 12.45 | 43,015 | +0.18(+1.47%) |
Aug 06, 2010 | 12.27 | 12.64 | 12.12 | 12.27 | 54,878 | -0.23(-1.84%) |
Aug 05, 2010 | 12.50 | 12.82 | 12.37 | 12.50 | 82,429 | -0.13(-1.03%) |
Aug 04, 2010 | 12.50 | 12.85 | 12.44 | 12.63 | 82,610 | +0.22(+1.77%) |
Aug 03, 2010 | 12.63 | 12.72 | 12.32 | 12.41 | 66,091 | -0.23(-1.82%) |
Aug 02, 2010 | 12.80 | 12.90 | 12.40 | 12.64 | 93,685 | +0.10(+0.80%) |
Jul 30, 2010 | 12.54 | 12.71 | 12.28 | 12.54 | 114,266 | -0.37(-2.87%) |
Jul 29, 2010 | 13.40 | 13.77 | 12.29 | 12.91 | 125,770 | -0.48(-3.58%) |
Jul 28, 2010 | 13.39 | 13.72 | 13.20 | 13.39 | 379 | -0.21(-1.54%) |
Jul 27, 2010 | 13.83 | 14.05 | 13.42 | 13.60 | 165,113 | -0.09(-0.66%) |
Jul 26, 2010 | 13.71 | 13.85 | 13.38 | 13.69 | 91,939 | +0.10(+0.74%) |
Jul 23, 2010 | 13.02 | 13.64 | 12.90 | 13.59 | 151,956 | +0.43(+3.27%) |
Jul 22, 2010 | 12.79 | 13.32 | 12.69 | 13.16 | 136,402 | +0.58(+4.61%) |
Jul 21, 2010 | 12.84 | 13.15 | 12.51 | 12.58 | 92,894 | -0.16(-1.26%) |
Jul 20, 2010 | 12.20 | 12.75 | 12.08 | 12.74 | 79,156 | +0.28(+2.25%) |
Jul 19, 2010 | 12.50 | 12.55 | 12.13 | 12.46 | 89,352 | +0.00(+0.00%) |
Jul 16, 2010 | 12.46 | 12.79 | 12.38 | 12.46 | 146,455 | -0.38(-2.96%) |
Jul 15, 2010 | 12.84 | 12.89 | 12.48 | 12.84 | 115,765 | +0.03(+0.23%) |
Jul 14, 2010 | 12.60 | 12.95 | 12.45 | 12.81 | 103,438 | +0.13(+1.03%) |
Jul 13, 2010 | 12.68 | 12.77 | 11.86 | 12.68 | 926 | +0.88(+7.46%) |
Jul 12, 2010 | 12.17 | 12.29 | 11.63 | 11.80 | 108,133 | -0.38(-3.12%) |
Jul 09, 2010 | 12.18 | 12.20 | 11.84 | 12.18 | 36,502 | +0.26(+2.18%) |
Jul 08, 2010 | 11.92 | 11.95 | 11.50 | 11.92 | 545 | +0.40(+3.47%) |
Jul 07, 2010 | 11.18 | 11.52 | 11.06 | 11.52 | 121,943 | +0.42(+3.78%) |
Jul 06, 2010 | 11.10 | 11.43 | 10.95 | 11.10 | 474 | +0.31(+2.87%) |
Jul 02, 2010 | 10.79 | 11.07 | 10.56 | 10.79 | 130,492 | -0.17(-1.55%) |
Jul 01, 2010 | 11.13 | 11.20 | 10.51 | 10.96 | 186,223 | -0.20(-1.79%) |
Jun 30, 2010 | 11.16 | 11.46 | 10.92 | 11.16 | 943 | +0.15(+1.36%) |
Jun 29, 2010 | 11.47 | 11.56 | 10.83 | 11.01 | 182,382 | -0.61(-5.25%) |
Jun 25, 2010 | 11.62 | 12.18 | 11.32 | 11.62 | 1,132,507 | -0.22(-1.86%) |
Jun 24, 2010 | 11.84 | 12.39 | 11.80 | 11.84 | 102 | -0.40(-3.27%) |
Jun 23, 2010 | 12.41 | 12.52 | 12.20 | 12.24 | 153,781 | -0.20(-1.61%) |
Jun 22, 2010 | 12.44 | 12.90 | 12.33 | 12.44 | 499 | -0.17(-1.35%) |
Jun 21, 2010 | 13.04 | 13.21 | 12.48 | 12.61 | 121,395 | -0.24(-1.87%) |
Jun 18, 2010 | 12.85 | 13.00 | 12.33 | 12.85 | 194,821 | -0.07(-0.54%) |
Jun 17, 2010 | 12.90 | 12.92 | 12.53 | 12.92 | 117,272 | +0.14(+1.10%) |
Jun 16, 2010 | 12.68 | 12.90 | 12.33 | 12.78 | 213,155 | -0.05(-0.39%) |
Jun 15, 2010 | 12.83 | 12.96 | 12.55 | 12.83 | 868 | +0.02(+0.16%) |
Jun 14, 2010 | 12.81 | 13.05 | 12.57 | 12.81 | 246,066 | +0.05(+0.39%) |
Jun 11, 2010 | 12.53 | 12.84 | 12.49 | 12.76 | 134,245 | +0.07(+0.55%) |
Jun 10, 2010 | 12.69 | 12.70 | 12.18 | 12.69 | 806 | +0.67(+5.57%) |
Jun 09, 2010 | 11.83 | 12.50 | 11.71 | 12.02 | 171,834 | +0.35(+3.00%) |
Jun 08, 2010 | 11.53 | 11.74 | 11.19 | 11.67 | 170,091 | +0.19(+1.66%) |
Jun 07, 2010 | 12.06 | 12.16 | 11.44 | 11.48 | 148,980 | -0.47(-3.93%) |
Jun 04, 2010 | 11.95 | 12.71 | 11.90 | 11.95 | 175,556 | -1.05(-8.08%) |
Jun 03, 2010 | 12.92 | 13.41 | 12.70 | 13.00 | 192,963 | -0.05(-0.38%) |
Jun 02, 2010 | 13.05 | 13.08 | 12.41 | 13.05 | 212,846 | +0.32(+2.51%) |
Jun 01, 2010 | 12.73 | 13.81 | 12.72 | 12.73 | 704 | -1.12(-8.09%) |
May 28, 2010 | 13.85 | 14.31 | 13.54 | 13.85 | 160,563 | -0.41(-2.88%) |
May 27, 2010 | 13.56 | 14.34 | 13.35 | 14.26 | 147,556 | +1.06(+8.03%) |
May 26, 2010 | 13.20 | 13.80 | 13.10 | 13.20 | 706 | -0.13(-0.98%) |
May 25, 2010 | 13.01 | 13.38 | 12.71 | 13.33 | 120,900 | -0.19(-1.41%) |
May 24, 2010 | 14.21 | 14.29 | 13.46 | 13.52 | 211,038 | -0.71(-4.99%) |
May 21, 2010 | 13.49 | 14.27 | 13.33 | 14.23 | 419,986 | +0.39(+2.82%) |
May 20, 2010 | 13.91 | 14.30 | 13.78 | 13.84 | 425 | -0.81(-5.53%) |
May 19, 2010 | 14.74 | 14.85 | 14.23 | 14.65 | 194,796 | -0.13(-0.88%) |
May 18, 2010 | 15.69 | 15.81 | 14.52 | 14.78 | 250,641 | -0.68(-4.40%) |
May 17, 2010 | 15.47 | 15.79 | 14.79 | 15.46 | 188,323 | +0.04(+0.26%) |
May 14, 2010 | 15.42 | 16.32 | 15.19 | 15.42 | 168,301 | -1.00(-6.09%) |
May 13, 2010 | 16.34 | 16.76 | 16.28 | 16.42 | 87,612 | +0.06(+0.37%) |
May 12, 2010 | 16.19 | 16.74 | 15.99 | 16.36 | 147,292 | +0.46(+2.89%) |
May 11, 2010 | 15.63 | 16.02 | 15.62 | 15.90 | 182,849 | +0.01(+0.06%) |
May 10, 2010 | 15.61 | 15.95 | 15.39 | 15.89 | 228,118 | +0.94(+6.29%) |
May 07, 2010 | 15.69 | 15.99 | 14.80 | 14.95 | 272,570 | -0.74(-4.72%) |
May 06, 2010 | 16.79 | 17.08 | 14.05 | 15.69 | 343,433 | -1.22(-7.21%) |
May 05, 2010 | 16.76 | 17.17 | 16.66 | 16.91 | 196,632 | -0.11(-0.65%) |
May 04, 2010 | 17.72 | 17.72 | 16.79 | 17.02 | 209,224 | -1.02(-5.65%) |
May 03, 2010 | 17.64 | 18.79 | 17.61 | 18.04 | 219,325 | +0.52(+2.97%) |
Apr 30, 2010 | 17.85 | 18.13 | 17.42 | 17.52 | 152,916 | -0.44(-2.45%) |
Apr 29, 2010 | 16.82 | 18.04 | 16.00 | 17.96 | 331,484 | +1.13(+6.71%) |
Apr 28, 2010 | 16.88 | 17.17 | 16.69 | 16.83 | 132,835 | +0.05(+0.30%) |
Apr 27, 2010 | 17.52 | 17.63 | 16.73 | 16.78 | 157,130 | -0.85(-4.82%) |
Apr 26, 2010 | 16.75 | 18.33 | 16.53 | 17.63 | 254,747 | +0.92(+5.51%) |
Apr 23, 2010 | 15.96 | 16.81 | 15.85 | 16.71 | 197,940 | +0.68(+4.24%) |
Apr 22, 2010 | 15.53 | 16.43 | 15.50 | 16.03 | 289,810 | +0.18(+1.14%) |
Apr 21, 2010 | 15.92 | 15.94 | 15.72 | 15.85 | 124,474 | -0.07(-0.44%) |
Apr 20, 2010 | 15.88 | 15.99 | 15.84 | 15.92 | 97,302 | +0.17(+1.08%) |
Apr 19, 2010 | 15.65 | 15.95 | 15.64 | 15.75 | 137,651 | +0.03(+0.19%) |
Apr 16, 2010 | 15.78 | 15.86 | 15.50 | 15.72 | 173,561 | -0.03(-0.19%) |
Apr 15, 2010 | 15.48 | 15.85 | 15.48 | 15.75 | 63,630 | +0.29(+1.88%) |
Apr 14, 2010 | 15.19 | 15.60 | 15.17 | 15.46 | 158,166 | +0.32(+2.11%) |
Apr 13, 2010 | 15.10 | 15.17 | 14.80 | 15.14 | 104,820 | +0.03(+0.20%) |
Apr 12, 2010 | 15.00 | 15.27 | 15.00 | 15.11 | 100,001 | +0.06(+0.40%) |
Apr 09, 2010 | 15.07 | 15.19 | 14.94 | 15.05 | 47,290 | +0.01(+0.07%) |
Apr 08, 2010 | 14.99 | 15.14 | 14.68 | 15.04 | 103,492 | -0.09(-0.59%) |
Apr 07, 2010 | 15.24 | 15.30 | 14.89 | 15.13 | 108,512 | -0.16(-1.05%) |
Apr 06, 2010 | 14.99 | 15.70 | 14.93 | 15.29 | 194,642 | +0.23(+1.53%) |
Apr 05, 2010 | 14.92 | 15.10 | 14.74 | 15.06 | 120,749 | +0.22(+1.48%) |
Apr 01, 2010 | 14.99 | 14.84 | 14.84 | 14.84 | 88,600 | -0.01(-0.07%) |
Mar 31, 2010 | 14.79 | 15.10 | 14.74 | 14.85 | 134,606 | -0.08(-0.54%) |
Mar 30, 2010 | 14.81 | 15.14 | 14.73 | 14.93 | 184,381 | +0.06(+0.40%) |
Mar 29, 2010 | 14.40 | 15.00 | 14.40 | 14.87 | 117,755 | +0.39(+2.69%) |
Mar 26, 2010 | 14.59 | 14.82 | 14.48 | 14.48 | 88,571 | -0.06(-0.41%) |
Mar 25, 2010 | 14.97 | 15.16 | 14.53 | 14.54 | 115,814 | -0.25(-1.69%) |
Mar 24, 2010 | 14.92 | 15.17 | 14.72 | 14.79 | 173,356 | -0.21(-1.40%) |
Mar 23, 2010 | 13.96 | 15.05 | 13.87 | 15.00 | 573,086 | +0.82(+5.78%) |
Mar 22, 2010 | 14.29 | 14.29 | 13.56 | 14.18 | 327,134 | -0.22(-1.53%) |
Mar 19, 2010 | 14.91 | 14.94 | 14.36 | 14.40 | 211,147 | -0.54(-3.61%) |
Mar 18, 2010 | 15.00 | 15.05 | 14.84 | 14.94 | 150,047 | -0.23(-1.52%) |
Mar 17, 2010 | 15.20 | 15.23 | 15.01 | 15.17 | 107,295 | -0.08(-0.52%) |
Mar 16, 2010 | 15.42 | 15.51 | 15.00 | 15.25 | 165,582 | -0.24(-1.55%) |
Mar 15, 2010 | 15.43 | 15.60 | 15.42 | 15.49 | 161,418 | -0.37(-2.33%) |
Mar 12, 2010 | 15.81 | 15.86 | 15.42 | 15.86 | 91,068 | -0.01(-0.06%) |
Mar 11, 2010 | 15.80 | 15.96 | 15.62 | 15.87 | 105,305 | -0.09(-0.56%) |
Mar 10, 2010 | 16.08 | 16.26 | 15.80 | 15.96 | 117,853 | -0.20(-1.24%) |
Mar 09, 2010 | 16.22 | 16.64 | 15.99 | 16.16 | 149,220 | +0.01(+0.06%) |
Mar 08, 2010 | 16.32 | 16.59 | 15.95 | 16.15 | 157,430 | -0.30(-1.82%) |
Mar 05, 2010 | 16.34 | 16.55 | 16.13 | 16.45 | 121,580 | +0.16(+0.98%) |
Mar 04, 2010 | 16.10 | 16.34 | 16.07 | 16.29 | 100,881 | +0.18(+1.12%) |
Mar 03, 2010 | 16.39 | 16.50 | 15.96 | 16.11 | 167,039 | -0.39(-2.36%) |
Mar 02, 2010 | 16.30 | 16.89 | 16.02 | 16.50 | 320,312 | +0.30(+1.85%) |
Mar 01, 2010 | 15.08 | 16.36 | 15.08 | 16.20 | 306,627 | +1.21(+8.07%) |
Feb 26, 2010 | 15.25 | 15.61 | 14.90 | 14.99 | 250,679 | -0.37(-2.41%) |
Feb 25, 2010 | 15.28 | 15.99 | 14.16 | 15.36 | 935,434 | -1.11(-6.74%) |
Feb 24, 2010 | 15.75 | 16.90 | 15.75 | 16.47 | 213,438 | +0.77(+4.90%) |
Feb 23, 2010 | 15.92 | 15.92 | 15.27 | 15.70 | 150,480 | -0.23(-1.44%) |
Feb 22, 2010 | 16.37 | 16.37 | 15.75 | 15.93 | 97,144 | -0.38(-2.33%) |
Feb 19, 2010 | 16.64 | 16.70 | 16.06 | 16.31 | 147,411 | -0.33(-1.98%) |
Feb 18, 2010 | 16.32 | 16.75 | 16.27 | 16.64 | 73,573 | +0.22(+1.34%) |
Feb 17, 2010 | 15.90 | 16.48 | 15.88 | 16.42 | 108,723 | +0.57(+3.60%) |
Feb 16, 2010 | 15.70 | 15.87 | 15.26 | 15.85 | 136,546 | +0.16(+1.02%) |
Feb 12, 2010 | 15.31 | 15.69 | 15.69 | 15.69 | 114,800 | +0.14(+0.90%) |
Feb 11, 2010 | 14.65 | 15.59 | 14.65 | 15.55 | 127,734 | +0.70(+4.71%) |
Feb 10, 2010 | 14.92 | 15.10 | 14.40 | 14.85 | 160,864 | -0.21(-1.39%) |
Feb 09, 2010 | 15.03 | 15.28 | 14.46 | 15.06 | 185,858 | +0.21(+1.41%) |
Feb 08, 2010 | 15.28 | 15.47 | 14.84 | 14.85 | 90,185 | -0.51(-3.32%) |
Feb 05, 2010 | 15.01 | 15.44 | 14.50 | 15.36 | 319,799 | +0.32(+2.13%) |
Feb 04, 2010 | 15.73 | 15.73 | 14.98 | 15.04 | 194,335 | -0.85(-5.35%) |
Feb 03, 2010 | 16.09 | 16.43 | 15.42 | 15.89 | 223,116 | -0.31(-1.91%) |
Feb 02, 2010 | 15.67 | 16.20 | 15.12 | 16.20 | 278,743 | +0.70(+4.52%) |
Feb 01, 2010 | 15.57 | 15.73 | 15.16 | 15.50 | 104,088 | +0.09(+0.58%) |
Jan 29, 2010 | 15.69 | 16.03 | 15.27 | 15.41 | 234,886 | -0.11(-0.71%) |
Jan 28, 2010 | 15.64 | 15.97 | 15.13 | 15.52 | 151,567 | -0.02(-0.13%) |
Jan 27, 2010 | 14.89 | 15.66 | 14.85 | 15.54 | 155,415 | +0.61(+4.09%) |
Jan 26, 2010 | 14.71 | 15.36 | 14.71 | 14.93 | 107,639 | +0.09(+0.61%) |
Jan 25, 2010 | 15.39 | 15.54 | 14.69 | 14.84 | 264,019 | -0.36(-2.37%) |
Jan 22, 2010 | 16.01 | 16.01 | 15.10 | 15.20 | 221,930 | -0.72(-4.52%) |
Jan 21, 2010 | 17.32 | 17.74 | 15.85 | 15.92 | 300,451 | -1.27(-7.39%) |
Jan 20, 2010 | 17.94 | 17.96 | 17.00 | 17.19 | 178,262 | -0.94(-5.18%) |
Jan 19, 2010 | 17.44 | 18.46 | 17.44 | 18.13 | 366,566 | +0.69(+3.96%) |
Jan 15, 2010 | 17.22 | 17.44 | 17.44 | 17.44 | 354,300 | +0.32(+1.87%) |
Jan 14, 2010 | 17.00 | 17.15 | 16.89 | 17.12 | 91,326 | +0.15(+0.88%) |
Jan 13, 2010 | 16.65 | 17.01 | 16.53 | 16.97 | 153,009 | +0.29(+1.74%) |
Jan 12, 2010 | 16.72 | 16.82 | 16.48 | 16.68 | 235,556 | -0.25(-1.48%) |
Jan 11, 2010 | 17.15 | 17.15 | 16.84 | 16.93 | 285,083 | -0.09(-0.53%) |
Jan 08, 2010 | 17.06 | 17.40 | 16.93 | 17.02 | 149,642 | -0.04(-0.23%) |
Jan 07, 2010 | 16.90 | 17.59 | 16.84 | 17.06 | 140,643 | +0.01(+0.06%) |
Jan 06, 2010 | 17.01 | 17.22 | 16.88 | 17.05 | 143,071 | -0.02(-0.12%) |
Jan 05, 2010 | 17.85 | 18.10 | 17.05 | 17.07 | 327,028 | -0.84(-4.69%) |
Jan 04, 2010 | 16.97 | 18.13 | 16.97 | 17.91 | 307,628 | +0.90(+5.29%) |
Dec 31, 2009 | 17.14 | 17.01 | 17.01 | 17.01 | 148,300 | -0.07(-0.41%) |
Dec 30, 2009 | 17.16 | 17.35 | 16.72 | 17.08 | 179,461 | -0.21(-1.21%) |
Dec 29, 2009 | 17.32 | 17.75 | 17.28 | 17.29 | 103,739 | -0.03(-0.17%) |
Dec 28, 2009 | 18.14 | 18.35 | 16.98 | 17.32 | 316,043 | -0.77(-4.26%) |
Dec 24, 2009 | 18.29 | 18.56 | 17.97 | 18.09 | 59,012 | -0.10(-0.55%) |
Dec 23, 2009 | 17.93 | 18.44 | 17.85 | 18.19 | 163,933 | +0.34(+1.90%) |
Dec 22, 2009 | 17.75 | 18.29 | 17.66 | 17.85 | 277,478 | +0.09(+0.51%) |
Dec 21, 2009 | 17.98 | 18.50 | 17.50 | 17.76 | 453,813 | -0.07(-0.39%) |
Dec 18, 2009 | 18.91 | 19.06 | 17.83 | 17.83 | 456,694 | -1.04(-5.51%) |
Dec 17, 2009 | 19.33 | 19.39 | 18.63 | 18.87 | 195,203 | -0.48(-2.48%) |
Dec 16, 2009 | 19.48 | 19.80 | 19.21 | 19.35 | 294,730 | +0.07(+0.36%) |
Dec 15, 2009 | 19.65 | 19.69 | 19.11 | 19.28 | 280,182 | -0.47(-2.38%) |
Dec 14, 2009 | 19.08 | 19.84 | 19.08 | 19.75 | 266,262 | +0.85(+4.50%) |
Dec 11, 2009 | 18.64 | 18.95 | 18.41 | 18.90 | 184,786 | +0.53(+2.89%) |
Dec 10, 2009 | 18.48 | 18.98 | 18.28 | 18.37 | 228,855 | +0.05(+0.27%) |
Dec 09, 2009 | 18.41 | 18.63 | 17.88 | 18.32 | 271,020 | -0.13(-0.70%) |
Dec 08, 2009 | 19.00 | 19.00 | 18.20 | 18.45 | 404,203 | -0.52(-2.74%) |
Dec 07, 2009 | 19.27 | 19.60 | 18.70 | 18.97 | 386,807 | -0.35(-1.81%) |
Dec 04, 2009 | 19.24 | 19.87 | 18.96 | 19.32 | 587,145 | +0.49(+2.60%) |
Dec 03, 2009 | 18.49 | 19.35 | 18.42 | 18.83 | 430,965 | +0.42(+2.28%) |
Dec 02, 2009 | 18.41 | 18.75 | 18.15 | 18.41 | 297,421 | -0.09(-0.49%) |
Dec 01, 2009 | 18.49 | 18.98 | 18.23 | 18.50 | 470,338 | +0.40(+2.21%) |
Nov 30, 2009 | 17.06 | 18.18 | 17.00 | 18.10 | 527,945 | +0.77(+4.44%) |
Nov 27, 2009 | 17.00 | 17.66 | 16.45 | 17.33 | 298,794 | -0.41(-2.31%) |
Nov 25, 2009 | 17.91 | 17.91 | 17.51 | 17.74 | 259,449 | -0.17(-0.95%) |
Nov 24, 2009 | 17.98 | 18.18 | 17.50 | 17.91 | 444,429 | -0.08(-0.44%) |
Nov 23, 2009 | 17.89 | 18.45 | 17.44 | 17.99 | 652,028 | +0.77(+4.47%) |
Nov 20, 2009 | 17.08 | 17.51 | 16.87 | 17.22 | 470,579 | -0.09(-0.52%) |
Nov 19, 2009 | 17.23 | 17.40 | 16.72 | 17.31 | 734,402 | -0.25(-1.42%) |
Nov 18, 2009 | 17.44 | 17.66 | 16.85 | 17.56 | 623,374 | +0.25(+1.44%) |
Nov 17, 2009 | 17.06 | 17.79 | 16.80 | 17.31 | 1,444,751 | +0.41(+2.43%) |
Nov 16, 2009 | 15.47 | 16.99 | 15.43 | 16.90 | 1,065,296 | +1.74(+11.48%) |
Nov 13, 2009 | 15.01 | 15.32 | 14.61 | 15.16 | 527,453 | +0.06(+0.40%) |
Nov 12, 2009 | 14.40 | 15.93 | 14.37 | 15.10 | 1,497,919 | +0.59(+4.07%) |
Nov 11, 2009 | 13.67 | 14.69 | 13.67 | 14.51 | 850,712 | +0.81(+5.91%) |
Nov 10, 2009 | 14.45 | 15.35 | 13.62 | 13.70 | 2,090,337 | -1.09(-7.37%) |
Nov 09, 2009 | 12.00 | 15.06 | 11.68 | 14.79 | 3,551,038 | +4.01(+37.20%) |
Nov 06, 2009 | 10.77 | 10.94 | 10.42 | 10.78 | 440,989 | -0.42(-3.75%) |
Nov 05, 2009 | 10.61 | 11.25 | 10.45 | 11.20 | 578,523 | +0.63(+5.96%) |
Nov 04, 2009 | 10.85 | 11.25 | 10.32 | 10.57 | 809,405 | -0.22(-2.04%) |
Nov 03, 2009 | 10.00 | 11.36 | 9.720 | 10.79 | 1,757,474 | +0.72(+7.15%) |
Nov 02, 2009 | 8.770 | 10.13 | 8.430 | 10.07 | 1,114,661 | +1.64(+19.45%) |
Oct 30, 2009 | 8.210 | 9.000 | 7.760 | 8.430 | 1,106,412 | +0.19(+2.31%) |
Oct 29, 2009 | 6.070 | 8.510 | 6.070 | 8.240 | 2,241,008 | +2.49(+43.30%) |
Oct 28, 2009 | 5.890 | 5.920 | 5.640 | 5.750 | 405,500 | -0.17(-2.87%) |
Oct 27, 2009 | 5.920 | 6.050 | 5.800 | 5.920 | 271,923 | +0.07(+1.20%) |
Oct 26, 2009 | 5.790 | 5.880 | 5.770 | 5.850 | 188,928 | +0.08(+1.39%) |
Oct 23, 2009 | 5.730 | 5.770 | 5.710 | 5.770 | 204,893 | -0.01(-0.17%) |
Oct 22, 2009 | 5.660 | 5.850 | 5.650 | 5.780 | 186,678 | +0.12(+2.12%) |
Oct 21, 2009 | 5.520 | 5.730 | 5.520 | 5.660 | 162,082 | +0.09(+1.62%) |
Oct 20, 2009 | 5.530 | 5.600 | 5.500 | 5.570 | 199,740 | +0.05(+0.91%) |
Oct 19, 2009 | 5.410 | 5.620 | 5.410 | 5.520 | 137,438 | +0.10(+1.85%) |
Oct 16, 2009 | 5.440 | 5.700 | 5.350 | 5.420 | 185,923 | +0.01(+0.18%) |
Oct 15, 2009 | 5.480 | 5.500 | 5.360 | 5.410 | 119,731 | -0.08(-1.46%) |
Oct 14, 2009 | 5.400 | 5.520 | 5.320 | 5.490 | 207,728 | +0.14(+2.62%) |
Oct 13, 2009 | 5.380 | 5.490 | 5.240 | 5.350 | 232,842 | -0.03(-0.56%) |
Oct 12, 2009 | 5.190 | 5.600 | 5.110 | 5.380 | 338,468 | +0.08(+1.51%) |
Oct 09, 2009 | 5.010 | 5.300 | 4.990 | 5.300 | 241,515 | +0.30(+6.00%) |
Oct 08, 2009 | 4.900 | 5.050 | 4.560 | 5.000 | 606,581 | +0.15(+3.09%) |
Oct 07, 2009 | 4.830 | 4.930 | 4.770 | 4.850 | 101,689 | +0.00(+0.00%) |
Oct 06, 2009 | 4.960 | 4.960 | 4.760 | 4.850 | 128,286 | -0.11(-2.22%) |
Oct 05, 2009 | 4.870 | 4.970 | 4.750 | 4.960 | 326,772 | +0.05(+1.02%) |
Oct 02, 2009 | 4.530 | 4.920 | 4.520 | 4.910 | 323,188 | +0.26(+5.59%) |
Oct 01, 2009 | 4.880 | 4.880 | 4.630 | 4.650 | 247,896 | -0.21(-4.32%) |
Sep 30, 2009 | 4.790 | 4.880 | 4.620 | 4.860 | 240,732 | +0.07(+1.46%) |
Sep 29, 2009 | 4.770 | 4.890 | 4.750 | 4.790 | 139,332 | -0.01(-0.21%) |
Sep 28, 2009 | 4.970 | 4.970 | 4.720 | 4.800 | 211,029 | -0.13(-2.64%) |
Sep 25, 2009 | 4.820 | 4.930 | 4.750 | 4.930 | 408,274 | +0.36(+7.88%) |
Sep 24, 2009 | 4.460 | 4.660 | 4.380 | 4.570 | 300,596 | +0.23(+5.30%) |
Sep 23, 2009 | 4.580 | 4.580 | 4.290 | 4.340 | 348,904 | -0.25(-5.45%) |
Sep 22, 2009 | 4.680 | 4.720 | 4.550 | 4.590 | 298,377 | -0.03(-0.65%) |
Sep 21, 2009 | 4.880 | 4.880 | 4.580 | 4.620 | 298,490 | -0.18(-3.75%) |
Sep 18, 2009 | 4.750 | 4.910 | 4.750 | 4.800 | 184,662 | +0.05(+1.05%) |
Sep 17, 2009 | 4.850 | 4.890 | 4.750 | 4.750 | 95,219 | -0.05(-1.04%) |
Sep 16, 2009 | 4.830 | 4.920 | 4.750 | 4.800 | 238,178 | -0.03(-0.62%) |
Sep 15, 2009 | 4.940 | 4.940 | 4.800 | 4.830 | 119,554 | -0.11(-2.23%) |
Sep 14, 2009 | 4.860 | 4.980 | 4.722 | 4.940 | 247,772 | +0.14(+2.92%) |
Sep 11, 2009 | 4.790 | 4.930 | 4.770 | 4.800 | 189,688 | +0.01(+0.21%) |
Sep 10, 2009 | 4.880 | 4.950 | 4.710 | 4.790 | 287,594 | -0.06(-1.24%) |
Sep 09, 2009 | 5.000 | 5.050 | 4.820 | 4.850 | 274,819 | -0.15(-3.00%) |
Sep 08, 2009 | 5.110 | 5.110 | 4.770 | 5.000 | 342,185 | +0.05(+1.01%) |
Sep 04, 2009 | 4.590 | 4.950 | 4.590 | 4.950 | 309,738 | +0.36(+7.84%) |
Sep 03, 2009 | 4.600 | 4.680 | 4.450 | 4.590 | 169,042 | +0.00(+0.00%) |
Sep 02, 2009 | 4.340 | 4.660 | 4.340 | 4.590 | 411,085 | +0.24(+5.52%) |