Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.38 | 10.40 | 10.30 | 10.40 | 16,170 | +0.20(+1.96%) |
Aug 30, 2010 | 10.26 | 10.32 | 10.20 | 10.20 | 2,161 | -0.15(-1.45%) |
Aug 27, 2010 | 10.25 | 10.40 | 10.15 | 10.35 | 2,674 | +0.00(+0.00%) |
Aug 26, 2010 | 10.36 | 10.46 | 10.30 | 10.35 | 5,588 | +0.05(+0.49%) |
Aug 25, 2010 | 10.21 | 10.33 | 10.21 | 10.30 | 6,994 | -0.10(-0.96%) |
Aug 24, 2010 | 10.38 | 10.50 | 10.38 | 10.40 | 8,203 | -0.30(-2.80%) |
Aug 23, 2010 | 10.86 | 10.86 | 10.70 | 10.70 | 3,744 | -0.32(-2.90%) |
Aug 20, 2010 | 11.03 | 11.06 | 10.97 | 11.02 | 12,095 | -0.18(-1.61%) |
Aug 19, 2010 | 11.32 | 11.32 | 11.15 | 11.20 | 1,824 | -0.24(-2.10%) |
Aug 18, 2010 | 11.49 | 11.49 | 11.44 | 11.44 | 2,594 | -0.03(-0.26%) |
Aug 17, 2010 | 11.44 | 11.55 | 11.44 | 11.47 | 11,608 | +0.15(+1.33%) |
Aug 16, 2010 | 11.21 | 11.32 | 11.20 | 11.32 | 2,280 | -0.03(-0.26%) |
Aug 13, 2010 | 11.30 | 11.35 | 11.27 | 11.35 | 1,859 | -0.09(-0.79%) |
Aug 12, 2010 | 11.44 | 11.44 | 11.35 | 11.44 | 4,813 | +0.01(+0.09%) |
Aug 11, 2010 | 11.63 | 11.63 | 11.42 | 11.43 | 2,533 | -0.67(-5.54%) |
Aug 10, 2010 | 11.90 | 12.12 | 11.87 | 12.10 | 5,577 | +0.01(+0.08%) |
Aug 09, 2010 | 12.05 | 12.13 | 12.02 | 12.09 | 22,860 | +0.07(+0.58%) |
Aug 06, 2010 | 12.05 | 12.10 | 11.94 | 12.02 | 5,671 | -0.15(-1.23%) |
Aug 05, 2010 | 12.07 | 12.22 | 12.07 | 12.17 | 3,106 | -0.05(-0.41%) |
Aug 04, 2010 | 12.00 | 12.22 | 12.00 | 12.22 | 999 | +0.11(+0.91%) |
Aug 03, 2010 | 12.11 | 12.26 | 12.11 | 12.11 | 5,371 | -0.24(-1.94%) |
Aug 02, 2010 | 12.29 | 12.45 | 12.29 | 12.35 | 7,614 | +0.52(+4.40%) |
Jul 30, 2010 | 11.85 | 11.95 | 11.77 | 11.83 | 9,663 | -0.17(-1.42%) |
Jul 29, 2010 | 12.08 | 12.12 | 11.85 | 12.00 | 5,810 | -0.05(-0.41%) |
Jul 28, 2010 | 11.98 | 12.15 | 11.95 | 12.05 | 12,796 | -0.05(-0.41%) |
Jul 27, 2010 | 12.08 | 12.20 | 12.05 | 12.10 | 3,048 | +0.30(+2.54%) |
Jul 26, 2010 | 11.67 | 11.80 | 11.67 | 11.80 | 2,829 | +0.06(+0.51%) |
Jul 23, 2010 | 11.54 | 11.75 | 11.54 | 11.74 | 2,698 | +0.24(+2.09%) |
Jul 22, 2010 | 11.36 | 11.50 | 11.36 | 11.50 | 3,962 | +0.52(+4.74%) |
Jul 21, 2010 | 11.03 | 11.20 | 10.95 | 10.98 | 3,899 | -0.01(-0.09%) |
Jul 20, 2010 | 10.74 | 10.99 | 10.74 | 10.99 | 7,311 | +0.00(+0.00%) |
Jul 19, 2010 | 10.95 | 11.05 | 10.95 | 10.99 | 3,008 | +0.04(+0.37%) |
Jul 16, 2010 | 11.14 | 11.14 | 10.95 | 10.95 | 3,437 | -0.40(-3.52%) |
Jul 15, 2010 | 11.26 | 11.35 | 11.17 | 11.35 | 11,306 | +0.35(+3.18%) |
Jul 14, 2010 | 10.91 | 11.10 | 10.91 | 11.00 | 8,371 | +0.10(+0.92%) |
Jul 13, 2010 | 10.79 | 10.96 | 10.79 | 10.90 | 10,624 | +0.36(+3.42%) |
Jul 12, 2010 | 10.53 | 10.54 | 10.43 | 10.54 | 70,208 | +0.11(+1.05%) |
Jul 09, 2010 | 10.45 | 10.54 | 10.40 | 10.43 | 470,331 | +0.08(+0.77%) |
Jul 08, 2010 | 10.46 | 10.50 | 10.31 | 10.35 | 258,660 | +0.04(+0.39%) |
Jul 07, 2010 | 10.20 | 10.36 | 10.20 | 10.31 | 389,579 | +0.06(+0.59%) |
Jul 06, 2010 | 10.36 | 10.45 | 10.23 | 10.25 | 7,120 | +0.11(+1.08%) |
Jul 02, 2010 | 10.28 | 10.31 | 10.08 | 10.14 | 8,969 | -0.04(-0.39%) |
Jul 01, 2010 | 10.12 | 10.20 | 9.950 | 10.18 | 4,047 | +0.18(+1.80%) |
Jun 30, 2010 | 9.980 | 10.11 | 9.950 | 10.00 | 5,267 | -0.10(-0.99%) |
Jun 29, 2010 | 10.19 | 10.20 | 9.990 | 10.10 | 5,392 | -0.50(-4.72%) |
Jun 25, 2010 | 10.41 | 10.65 | 10.41 | 10.60 | 10,255 | -0.02(-0.19%) |
Jun 24, 2010 | 10.65 | 10.74 | 10.55 | 10.62 | 15,806 | -0.08(-0.75%) |
Jun 23, 2010 | 10.74 | 10.82 | 10.60 | 10.70 | 27,102 | +0.10(+0.94%) |
Jun 22, 2010 | 10.74 | 10.83 | 10.60 | 10.60 | 11,517 | -0.09(-0.84%) |
Jun 21, 2010 | 10.84 | 10.92 | 10.69 | 10.69 | 15,569 | +0.00(+0.00%) |
Jun 18, 2010 | 10.64 | 10.76 | 10.64 | 10.69 | 220,422 | +0.00(+0.00%) |
Jun 17, 2010 | 10.62 | 10.69 | 10.59 | 10.69 | 2,290 | +0.20(+1.91%) |
Jun 16, 2010 | 10.31 | 10.55 | 10.31 | 10.49 | 19,867 | -0.01(-0.10%) |
Jun 15, 2010 | 10.38 | 10.50 | 10.38 | 10.50 | 7,710 | +0.20(+1.94%) |
Jun 14, 2010 | 10.31 | 10.41 | 10.20 | 10.30 | 6,265 | +0.13(+1.28%) |
Jun 11, 2010 | 10.01 | 10.17 | 10.01 | 10.17 | 9,471 | -0.03(-0.29%) |
Jun 10, 2010 | 10.13 | 10.30 | 10.05 | 10.20 | 10,573 | +0.45(+4.62%) |
Jun 09, 2010 | 9.830 | 10.00 | 9.730 | 9.750 | 11,928 | -0.07(-0.71%) |
Jun 08, 2010 | 9.570 | 9.820 | 9.550 | 9.820 | 16,109 | +0.07(+0.72%) |
Jun 07, 2010 | 9.720 | 9.850 | 9.600 | 9.750 | 6,044 | +0.00(+0.00%) |
Jun 04, 2010 | 9.850 | 9.910 | 9.650 | 9.750 | 4,735 | -0.40(-3.94%) |
Jun 03, 2010 | 10.27 | 10.30 | 10.09 | 10.15 | 2,379 | -0.15(-1.46%) |
Jun 02, 2010 | 10.11 | 10.30 | 10.08 | 10.30 | 6,886 | +0.00(+0.00%) |
Jun 01, 2010 | 9.940 | 10.30 | 9.940 | 10.30 | 7,454 | +0.25(+2.49%) |
May 28, 2010 | 10.08 | 10.10 | 9.890 | 10.05 | 10,056 | -0.14(-1.37%) |
May 27, 2010 | 9.930 | 10.20 | 9.930 | 10.19 | 5,970 | +0.49(+5.05%) |
May 26, 2010 | 9.670 | 9.790 | 9.500 | 9.700 | 23,642 | +0.25(+2.65%) |
May 25, 2010 | 9.210 | 9.520 | 9.210 | 9.450 | 27,571 | +0.02(+0.21%) |
May 24, 2010 | 9.530 | 9.620 | 9.430 | 9.430 | 9,807 | -0.27(-2.78%) |
May 21, 2010 | 9.510 | 9.870 | 9.510 | 9.700 | 16,921 | +0.00(+0.00%) |
May 20, 2010 | 9.380 | 9.750 | 9.320 | 9.700 | 50,534 | +0.05(+0.52%) |
May 19, 2010 | 9.660 | 9.930 | 9.650 | 9.650 | 6,396 | -0.10(-1.03%) |
May 18, 2010 | 9.850 | 9.990 | 9.660 | 9.750 | 12,722 | -0.46(-4.51%) |
May 17, 2010 | 10.09 | 10.21 | 9.900 | 10.21 | 7,632 | +0.41(+4.18%) |
May 14, 2010 | 10.12 | 10.12 | 9.800 | 9.800 | 29,122 | -0.60(-5.77%) |
May 13, 2010 | 10.40 | 10.52 | 10.25 | 10.40 | 16,260 | -0.10(-0.95%) |
May 12, 2010 | 10.50 | 10.50 | 10.40 | 10.50 | 12,358 | +0.23(+2.24%) |
May 11, 2010 | 10.40 | 10.40 | 10.25 | 10.27 | 7,248 | -0.08(-0.77%) |
May 10, 2010 | 10.55 | 10.55 | 10.30 | 10.35 | 8,857 | +0.55(+5.61%) |
May 07, 2010 | 9.940 | 9.960 | 9.560 | 9.800 | 11,635 | -0.15(-1.51%) |
May 06, 2010 | 10.33 | 10.33 | 9.740 | 9.950 | 26,453 | -0.53(-5.06%) |
May 05, 2010 | 10.52 | 10.65 | 10.45 | 10.48 | 10,054 | -0.42(-3.85%) |
May 04, 2010 | 11.10 | 11.10 | 10.85 | 10.90 | 22,099 | -0.50(-4.39%) |
May 03, 2010 | 11.25 | 11.45 | 11.25 | 11.40 | 8,177 | +0.26(+2.33%) |
Apr 30, 2010 | 11.20 | 11.26 | 11.10 | 11.14 | 2,881 | -0.31(-2.71%) |
Apr 29, 2010 | 11.21 | 11.49 | 11.21 | 11.45 | 8,554 | +0.05(+0.44%) |
Apr 28, 2010 | 11.30 | 11.40 | 11.00 | 11.40 | 5,104 | -0.20(-1.72%) |
Apr 27, 2010 | 11.60 | 11.63 | 11.27 | 11.60 | 4,063 | -0.08(-0.68%) |
Apr 26, 2010 | 11.65 | 11.81 | 11.64 | 11.68 | 4,171 | -0.02(-0.17%) |
Apr 23, 2010 | 11.53 | 11.70 | 11.50 | 11.70 | 4,143 | +0.45(+4.00%) |
Apr 22, 2010 | 11.01 | 11.25 | 11.01 | 11.25 | 2,327 | -0.20(-1.75%) |
Apr 21, 2010 | 11.28 | 11.45 | 11.27 | 11.45 | 4,901 | -0.10(-0.87%) |
Apr 20, 2010 | 11.50 | 11.55 | 11.40 | 11.55 | 5,381 | +0.09(+0.79%) |
Apr 19, 2010 | 11.29 | 11.55 | 11.29 | 11.46 | 4,355 | -0.14(-1.21%) |
Apr 16, 2010 | 11.58 | 11.60 | 11.46 | 11.60 | 5,407 | -0.13(-1.11%) |
Apr 15, 2010 | 11.57 | 11.75 | 11.57 | 11.73 | 13,083 | -0.09(-0.76%) |
Apr 14, 2010 | 11.74 | 11.88 | 11.74 | 11.82 | 10,455 | -0.03(-0.25%) |
Apr 13, 2010 | 11.83 | 11.87 | 11.79 | 11.85 | 5,364 | +0.30(+2.60%) |
Apr 12, 2010 | 11.57 | 11.61 | 11.55 | 11.55 | 5,468 | +0.11(+0.96%) |
Apr 09, 2010 | 11.31 | 11.55 | 11.31 | 11.44 | 12,459 | +0.14(+1.24%) |
Apr 08, 2010 | 10.99 | 11.30 | 10.99 | 11.30 | 57,810 | +0.22(+1.99%) |
Apr 07, 2010 | 11.16 | 11.25 | 11.08 | 11.08 | 12,604 | -0.08(-0.72%) |
Apr 06, 2010 | 10.96 | 11.16 | 10.96 | 11.16 | 14,441 | -0.33(-2.87%) |
Apr 05, 2010 | 11.45 | 11.55 | 11.45 | 11.49 | 11,150 | -0.03(-0.26%) |
Apr 01, 2010 | 11.52 | 11.52 | 11.52 | 0 | +0.39(+3.50%) | |
Mar 31, 2010 | 11.06 | 11.20 | 11.05 | 11.13 | 6,235 | -0.01(-0.09%) |
Mar 30, 2010 | 11.06 | 11.15 | 11.06 | 11.14 | 3,961 | -0.01(-0.09%) |
Mar 29, 2010 | 10.98 | 11.20 | 10.98 | 11.15 | 9,787 | +0.05(+0.45%) |
Mar 26, 2010 | 10.81 | 11.10 | 10.81 | 11.10 | 4,933 | +0.31(+2.87%) |
Mar 25, 2010 | 10.77 | 10.88 | 10.77 | 10.79 | 5,255 | +0.02(+0.19%) |
Mar 24, 2010 | 10.76 | 10.85 | 10.66 | 10.77 | 8,572 | -0.18(-1.64%) |
Mar 23, 2010 | 10.83 | 10.95 | 10.83 | 10.95 | 14,598 | +0.07(+0.64%) |
Mar 22, 2010 | 10.63 | 10.95 | 10.63 | 10.88 | 13,272 | +0.08(+0.74%) |
Mar 19, 2010 | 10.83 | 10.90 | 10.74 | 10.80 | 5,776 | -0.25(-2.26%) |
Mar 18, 2010 | 11.04 | 11.05 | 10.90 | 11.05 | 14,951 | -0.09(-0.81%) |
Mar 17, 2010 | 11.12 | 11.26 | 11.12 | 11.14 | 5,161 | -0.01(-0.09%) |
Mar 16, 2010 | 11.15 | 11.23 | 11.13 | 11.15 | 9,099 | +0.01(+0.09%) |
Mar 15, 2010 | 11.06 | 11.15 | 11.06 | 11.14 | 13,420 | -0.13(-1.15%) |
Mar 12, 2010 | 11.25 | 11.30 | 11.15 | 11.27 | 3,912 | +0.01(+0.09%) |
Mar 11, 2010 | 11.21 | 11.26 | 11.16 | 11.26 | 7,030 | -0.01(-0.09%) |
Mar 10, 2010 | 11.19 | 11.35 | 11.19 | 11.27 | 5,992 | +0.15(+1.35%) |
Mar 09, 2010 | 11.04 | 11.15 | 11.04 | 11.12 | 8,217 | +0.12(+1.09%) |
Mar 08, 2010 | 11.10 | 11.10 | 11.00 | 11.00 | 3,179 | -0.12(-1.08%) |
Mar 05, 2010 | 10.93 | 11.13 | 10.93 | 11.12 | 6,921 | +0.32(+2.96%) |
Mar 04, 2010 | 10.99 | 10.99 | 10.78 | 10.80 | 8,758 | -0.15(-1.37%) |
Mar 03, 2010 | 10.73 | 11.00 | 10.73 | 10.95 | 4,857 | +0.28(+2.62%) |
Mar 02, 2010 | 10.62 | 10.75 | 10.59 | 10.67 | 10,731 | +0.05(+0.47%) |
Mar 01, 2010 | 10.40 | 10.62 | 10.40 | 10.62 | 9,052 | +0.15(+1.43%) |
Feb 26, 2010 | 10.31 | 10.60 | 10.31 | 10.47 | 3,028 | -0.11(-1.04%) |
Feb 25, 2010 | 10.36 | 10.61 | 10.35 | 10.58 | 12,536 | +0.05(+0.47%) |
Feb 24, 2010 | 10.51 | 10.58 | 10.30 | 10.53 | 26,054 | -0.54(-4.88%) |
Feb 23, 2010 | 11.21 | 11.23 | 11.05 | 11.07 | 14,442 | -0.14(-1.25%) |
Feb 22, 2010 | 11.35 | 11.35 | 11.15 | 11.21 | 5,981 | -0.03(-0.27%) |
Feb 19, 2010 | 11.11 | 11.25 | 11.11 | 11.24 | 9,623 | +0.02(+0.18%) |
Feb 18, 2010 | 11.00 | 11.22 | 11.00 | 11.22 | 11,615 | -0.08(-0.71%) |
Feb 17, 2010 | 11.28 | 11.38 | 11.15 | 11.30 | 7,402 | -0.06(-0.53%) |
Feb 16, 2010 | 11.08 | 11.36 | 11.06 | 11.36 | 6,634 | -0.04(-0.35%) |
Feb 12, 2010 | 11.40 | 11.40 | 11.40 | 0 | -0.15(-1.30%) | |
Feb 11, 2010 | 11.39 | 11.60 | 11.32 | 11.55 | 27,602 | +0.05(+0.43%) |
Feb 10, 2010 | 11.47 | 11.55 | 11.30 | 11.50 | 8,281 | -0.18(-1.54%) |
Feb 09, 2010 | 11.54 | 11.69 | 11.49 | 11.68 | 13,191 | +0.08(+0.69%) |
Feb 08, 2010 | 11.44 | 11.60 | 11.38 | 11.60 | 5,137 | +0.02(+0.17%) |
Feb 05, 2010 | 11.67 | 11.67 | 11.27 | 11.58 | 26,764 | +0.03(+0.26%) |
Feb 04, 2010 | 11.80 | 11.80 | 11.55 | 11.55 | 24,865 | -0.45(-3.75%) |
Feb 03, 2010 | 12.07 | 12.17 | 11.95 | 12.00 | 7,012 | -0.10(-0.83%) |
Feb 02, 2010 | 12.12 | 12.12 | 12.05 | 12.10 | 2,666 | -0.01(-0.08%) |
Feb 01, 2010 | 11.81 | 12.12 | 11.81 | 12.11 | 12,418 | +0.41(+3.50%) |
Jan 29, 2010 | 11.76 | 11.80 | 11.60 | 11.70 | 37,824 | -0.15(-1.27%) |
Jan 28, 2010 | 11.84 | 11.85 | 11.58 | 11.85 | 16,633 | -0.10(-0.84%) |
Jan 27, 2010 | 11.90 | 11.95 | 11.79 | 11.95 | 6,589 | +0.05(+0.42%) |
Jan 26, 2010 | 11.79 | 12.00 | 11.79 | 11.90 | 7,790 | +0.13(+1.10%) |
Jan 25, 2010 | 11.76 | 11.83 | 11.73 | 11.77 | 18,734 | +0.28(+2.44%) |
Jan 22, 2010 | 11.64 | 11.74 | 11.43 | 11.49 | 22,051 | -0.36(-3.04%) |
Jan 21, 2010 | 12.04 | 12.04 | 11.80 | 11.85 | 12,709 | -0.31(-2.55%) |
Jan 20, 2010 | 12.29 | 12.29 | 12.04 | 12.16 | 10,280 | -0.39(-3.11%) |
Jan 19, 2010 | 12.36 | 12.55 | 12.34 | 12.55 | 25,294 | +0.20(+1.62%) |
Jan 15, 2010 | 12.35 | 12.35 | 12.35 | 0 | -0.30(-2.37%) | |
Jan 14, 2010 | 12.49 | 12.65 | 12.49 | 12.65 | 6,528 | +0.05(+0.40%) |
Jan 13, 2010 | 12.45 | 12.65 | 12.45 | 12.60 | 6,444 | +0.33(+2.69%) |
Jan 12, 2010 | 12.32 | 12.44 | 12.21 | 12.27 | 14,646 | -0.39(-3.08%) |
Jan 11, 2010 | 12.65 | 12.66 | 12.55 | 12.66 | 10,731 | +0.11(+0.88%) |
Jan 08, 2010 | 12.51 | 12.62 | 12.45 | 12.55 | 4,044 | +0.00(+0.00%) |
Jan 07, 2010 | 12.51 | 12.55 | 12.39 | 12.55 | 6,997 | -0.04(-0.32%) |
Jan 06, 2010 | 12.57 | 12.68 | 12.57 | 12.59 | 5,219 | -0.06(-0.47%) |
Jan 05, 2010 | 12.66 | 12.67 | 12.54 | 12.65 | 4,819 | -0.06(-0.47%) |
Jan 04, 2010 | 12.60 | 12.80 | 12.58 | 12.71 | 7,499 | +0.26(+2.09%) |
Dec 31, 2009 | 12.45 | 12.45 | 12.45 | 0 | +0.05(+0.40%) | |
Dec 30, 2009 | 12.40 | 12.45 | 12.35 | 12.40 | 7,686 | -0.10(-0.80%) |
Dec 29, 2009 | 12.60 | 12.65 | 12.45 | 12.50 | 6,824 | -0.02(-0.16%) |
Dec 28, 2009 | 12.44 | 12.55 | 12.44 | 12.52 | 2,000 | +0.14(+1.13%) |
Dec 24, 2009 | 12.35 | 12.38 | 12.35 | 12.38 | 482 | -0.10(-0.80%) |
Dec 23, 2009 | 12.37 | 12.50 | 12.37 | 12.48 | 9,589 | +0.13(+1.05%) |
Dec 22, 2009 | 12.32 | 12.36 | 12.27 | 12.35 | 9,657 | +0.05(+0.41%) |
Dec 21, 2009 | 12.35 | 12.42 | 12.29 | 12.30 | 10,231 | +0.00(+0.00%) |
Dec 18, 2009 | 12.25 | 12.30 | 12.10 | 12.30 | 18,164 | +0.16(+1.32%) |
Dec 17, 2009 | 12.15 | 12.25 | 12.12 | 12.14 | 6,865 | -0.25(-2.02%) |
Dec 16, 2009 | 12.55 | 12.55 | 12.35 | 12.39 | 5,002 | -0.01(-0.08%) |
Dec 15, 2009 | 12.38 | 12.45 | 12.34 | 12.40 | 13,652 | -0.13(-1.04%) |
Dec 14, 2009 | 12.52 | 12.62 | 12.50 | 12.53 | 14,063 | +0.14(+1.13%) |
Dec 11, 2009 | 12.40 | 12.45 | 12.38 | 12.39 | 8,135 | +0.03(+0.24%) |
Dec 10, 2009 | 12.48 | 12.50 | 12.30 | 12.36 | 10,907 | -0.09(-0.72%) |
Dec 09, 2009 | 12.50 | 12.50 | 12.33 | 12.45 | 6,846 | -0.15(-1.19%) |
Dec 08, 2009 | 12.53 | 12.60 | 12.50 | 12.60 | 6,828 | -0.09(-0.71%) |
Dec 07, 2009 | 12.72 | 12.85 | 12.68 | 12.69 | 1,729 | -0.13(-1.01%) |
Dec 04, 2009 | 13.00 | 13.06 | 12.69 | 12.82 | 15,261 | -0.07(-0.54%) |
Dec 03, 2009 | 12.98 | 12.98 | 12.82 | 12.89 | 3,773 | -0.03(-0.23%) |
Dec 02, 2009 | 12.82 | 12.94 | 12.82 | 12.92 | 22,094 | +0.07(+0.54%) |
Dec 01, 2009 | 12.64 | 12.90 | 12.64 | 12.85 | 5,817 | +0.46(+3.71%) |
Nov 30, 2009 | 12.33 | 12.39 | 12.26 | 12.39 | 13,530 | +0.12(+0.98%) |
Nov 27, 2009 | 12.07 | 12.35 | 12.07 | 12.27 | 24,631 | -0.35(-2.77%) |
Nov 25, 2009 | 12.57 | 12.70 | 12.57 | 12.62 | 6,724 | +0.15(+1.20%) |
Nov 24, 2009 | 12.55 | 12.61 | 12.44 | 12.47 | 12,999 | +0.04(+0.32%) |
Nov 23, 2009 | 12.45 | 12.46 | 12.30 | 12.43 | 4,123 | +0.23(+1.89%) |
Nov 20, 2009 | 12.00 | 12.20 | 12.00 | 12.20 | 10,342 | -0.10(-0.81%) |
Nov 19, 2009 | 12.25 | 12.30 | 12.14 | 12.30 | 15,831 | -0.06(-0.49%) |
Nov 18, 2009 | 12.37 | 12.46 | 12.35 | 12.36 | 9,544 | -0.01(-0.08%) |
Nov 17, 2009 | 12.26 | 12.42 | 12.26 | 12.37 | 9,793 | -0.18(-1.43%) |
Nov 16, 2009 | 12.49 | 12.59 | 12.45 | 12.55 | 7,247 | +0.36(+2.95%) |
Nov 13, 2009 | 12.28 | 12.45 | 12.19 | 12.19 | 6,776 | -0.09(-0.73%) |
Nov 12, 2009 | 12.49 | 12.50 | 12.28 | 12.28 | 114,222 | +0.03(+0.24%) |
Nov 11, 2009 | 12.24 | 12.40 | 12.11 | 12.25 | 231,340 | +0.30(+2.51%) |
Nov 10, 2009 | 11.85 | 11.95 | 11.74 | 11.95 | 123,597 | -0.20(-1.65%) |
Nov 09, 2009 | 11.93 | 12.15 | 11.87 | 12.15 | 107,522 | +0.49(+4.20%) |
Nov 06, 2009 | 11.56 | 11.82 | 11.56 | 11.66 | 327,690 | -0.27(-2.26%) |
Nov 05, 2009 | 11.62 | 11.93 | 11.62 | 11.93 | 104,162 | +0.21(+1.79%) |
Nov 04, 2009 | 11.34 | 11.75 | 11.34 | 11.72 | 208,488 | +0.42(+3.72%) |
Nov 03, 2009 | 11.12 | 11.30 | 11.11 | 11.30 | 161,387 | -0.05(-0.44%) |
Nov 02, 2009 | 11.17 | 11.45 | 11.17 | 11.35 | 135,783 | +0.10(+0.89%) |
Oct 30, 2009 | 11.40 | 11.40 | 10.96 | 11.25 | 134,999 | -0.20(-1.75%) |
Oct 29, 2009 | 11.32 | 11.64 | 11.28 | 11.45 | 72,830 | +0.30(+2.69%) |
Oct 28, 2009 | 11.33 | 11.33 | 11.00 | 11.15 | 6,852 | -0.55(-4.70%) |
Oct 27, 2009 | 11.66 | 11.70 | 11.60 | 11.70 | 2,300 | -0.21(-1.76%) |
Oct 26, 2009 | 12.05 | 12.10 | 11.83 | 11.91 | 7,739 | -0.09(-0.75%) |
Oct 23, 2009 | 12.05 | 12.05 | 11.90 | 12.00 | 15,563 | -0.09(-0.74%) |
Oct 22, 2009 | 11.87 | 12.09 | 11.85 | 12.09 | 2,684 | +0.27(+2.28%) |
Oct 21, 2009 | 11.79 | 12.00 | 11.79 | 11.82 | 1,555 | +0.19(+1.63%) |
Oct 20, 2009 | 11.60 | 11.63 | 11.60 | 11.63 | 1,090 | +0.00(+0.00%) |
Oct 19, 2009 | 11.58 | 11.75 | 11.58 | 11.63 | 1,562 | +0.17(+1.48%) |
Oct 16, 2009 | 11.45 | 11.60 | 11.40 | 11.46 | 7,299 | -0.02(-0.17%) |
Oct 15, 2009 | 11.40 | 11.55 | 11.40 | 11.48 | 6,351 | +0.08(+0.70%) |
Oct 14, 2009 | 11.30 | 11.40 | 11.30 | 11.40 | 26,751 | +0.50(+4.59%) |
Oct 13, 2009 | 10.78 | 10.92 | 10.78 | 10.90 | 1,565 | +0.03(+0.28%) |
Oct 12, 2009 | 10.70 | 10.87 | 10.70 | 10.87 | 1,339 | +0.06(+0.56%) |
Oct 09, 2009 | 10.76 | 10.84 | 10.71 | 10.81 | 12,387 | +0.18(+1.69%) |
Oct 08, 2009 | 10.49 | 10.74 | 10.49 | 10.63 | 23,651 | +0.08(+0.76%) |
Oct 07, 2009 | 10.41 | 10.55 | 10.41 | 10.55 | 3,328 | +0.00(+0.00%) |
Oct 06, 2009 | 10.44 | 10.61 | 10.44 | 10.55 | 10,175 | +0.30(+2.93%) |
Oct 05, 2009 | 10.10 | 10.30 | 10.09 | 10.25 | 5,046 | +0.10(+0.99%) |
Oct 02, 2009 | 9.940 | 10.17 | 9.940 | 10.15 | 9,461 | -0.10(-0.98%) |
Oct 01, 2009 | 10.10 | 10.33 | 10.10 | 10.25 | 3,117 | -0.20(-1.91%) |
Sep 30, 2009 | 10.29 | 10.59 | 10.29 | 10.45 | 6,666 | +0.20(+1.95%) |
Sep 29, 2009 | 10.39 | 10.39 | 10.25 | 10.25 | 1,845 | -0.11(-1.06%) |
Sep 28, 2009 | 10.11 | 10.40 | 10.11 | 10.36 | 3,256 | +0.11(+1.07%) |
Sep 25, 2009 | 10.12 | 10.25 | 10.10 | 10.25 | 7,212 | -0.10(-0.97%) |
Sep 24, 2009 | 10.50 | 10.50 | 10.25 | 10.35 | 2,087 | +0.23(+2.27%) |
Sep 23, 2009 | 10.09 | 10.25 | 10.01 | 10.12 | 3,820 | -0.13(-1.27%) |
Sep 22, 2009 | 10.11 | 10.25 | 10.11 | 10.25 | 3,930 | -0.01(-0.10%) |
Sep 21, 2009 | 10.08 | 10.26 | 10.08 | 10.26 | 5,932 | -0.14(-1.35%) |
Sep 18, 2009 | 10.37 | 10.40 | 10.35 | 10.40 | 3,035 | +0.24(+2.36%) |
Sep 17, 2009 | 10.09 | 10.16 | 9.900 | 10.16 | 2,260 | -0.04(-0.39%) |
Sep 16, 2009 | 10.15 | 10.27 | 10.14 | 10.20 | 6,531 | +0.15(+1.49%) |
Sep 15, 2009 | 9.940 | 10.05 | 9.910 | 10.05 | 2,538 | +0.29(+2.97%) |
Sep 14, 2009 | 9.560 | 9.760 | 9.560 | 9.760 | 4,029 | +0.33(+3.50%) |
Sep 11, 2009 | 9.460 | 9.500 | 9.390 | 9.430 | 1,361 | -0.12(-1.26%) |
Sep 10, 2009 | 9.440 | 9.650 | 9.440 | 9.550 | 6,428 | +0.19(+2.03%) |
Sep 09, 2009 | 9.290 | 9.400 | 9.290 | 9.360 | 77,369 | +0.14(+1.52%) |
Sep 08, 2009 | 9.210 | 9.280 | 9.210 | 9.220 | 6,720 | +0.37(+4.18%) |
Sep 04, 2009 | 8.660 | 8.960 | 8.660 | 8.850 | 4,294 | +0.10(+1.14%) |
Sep 03, 2009 | 8.770 | 8.770 | 8.625 | 8.750 | 7,855 | -0.02(-0.23%) |
Sep 02, 2009 | 8.580 | 8.800 | 8.580 | 8.770 | 4,476 | -0.11(-1.24%) |