Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.19 | 11.39 | 11.04 | 11.05 | 117,174 | -0.18(-1.60%) |
Aug 30, 2010 | 11.53 | 11.78 | 11.21 | 11.23 | 69,808 | -0.36(-3.11%) |
Aug 27, 2010 | 11.25 | 11.64 | 11.10 | 11.59 | 97,857 | +0.47(+4.23%) |
Aug 26, 2010 | 11.33 | 11.41 | 11.10 | 11.12 | 44,650 | -0.18(-1.59%) |
Aug 25, 2010 | 11.17 | 11.33 | 11.04 | 11.30 | 97,636 | +0.08(+0.71%) |
Aug 24, 2010 | 11.50 | 11.64 | 11.17 | 11.22 | 100,731 | -0.39(-3.36%) |
Aug 23, 2010 | 11.74 | 11.97 | 11.61 | 11.61 | 96,338 | -0.09(-0.77%) |
Aug 20, 2010 | 11.61 | 11.75 | 11.61 | 11.70 | 168,940 | +0.09(+0.78%) |
Aug 19, 2010 | 11.82 | 11.97 | 11.61 | 11.61 | 182,411 | -0.30(-2.52%) |
Aug 18, 2010 | 11.90 | 12.13 | 11.79 | 11.91 | 90,069 | -0.04(-0.33%) |
Aug 17, 2010 | 11.96 | 12.09 | 11.77 | 11.95 | 91,563 | +0.15(+1.27%) |
Aug 16, 2010 | 11.61 | 11.91 | 11.61 | 11.80 | 78,787 | +0.19(+1.64%) |
Aug 13, 2010 | 11.64 | 11.77 | 11.61 | 11.61 | 98,383 | -0.11(-0.94%) |
Aug 12, 2010 | 11.67 | 11.84 | 11.56 | 11.72 | 126,936 | -0.12(-1.01%) |
Aug 11, 2010 | 12.00 | 12.15 | 11.80 | 11.84 | 139,662 | -0.42(-3.43%) |
Aug 10, 2010 | 12.71 | 12.92 | 12.25 | 12.26 | 100,059 | -0.64(-4.96%) |
Aug 09, 2010 | 12.97 | 13.00 | 12.76 | 12.90 | 76,340 | -0.04(-0.31%) |
Aug 06, 2010 | 12.88 | 13.11 | 12.56 | 12.94 | 127,706 | -0.07(-0.54%) |
Aug 05, 2010 | 13.02 | 13.19 | 12.81 | 13.01 | 61,566 | -0.12(-0.91%) |
Aug 04, 2010 | 12.96 | 13.19 | 12.74 | 13.13 | 98,953 | +0.20(+1.55%) |
Aug 03, 2010 | 12.81 | 13.13 | 12.60 | 12.93 | 106,282 | +0.03(+0.23%) |
Aug 02, 2010 | 13.16 | 13.20 | 12.81 | 12.90 | 130,279 | -0.03(-0.23%) |
Jul 30, 2010 | 12.72 | 13.09 | 12.51 | 12.93 | 59,389 | -0.02(-0.15%) |
Jul 29, 2010 | 13.02 | 13.10 | 12.69 | 12.95 | 123,726 | -0.02(-0.15%) |
Jul 28, 2010 | 13.60 | 13.60 | 12.88 | 12.97 | 146,944 | -0.69(-5.05%) |
Jul 27, 2010 | 13.60 | 13.82 | 13.39 | 13.66 | 124,610 | +0.19(+1.41%) |
Jul 26, 2010 | 13.29 | 13.49 | 13.23 | 13.47 | 161,608 | +0.18(+1.35%) |
Jul 23, 2010 | 12.01 | 13.68 | 12.01 | 13.29 | 412,743 | +1.19(+9.83%) |
Jul 22, 2010 | 12.07 | 12.30 | 11.99 | 12.10 | 179,407 | +0.20(+1.68%) |
Jul 21, 2010 | 12.00 | 12.10 | 11.81 | 11.90 | 111,895 | -0.05(-0.42%) |
Jul 20, 2010 | 11.83 | 11.99 | 11.67 | 11.95 | 183,658 | -0.06(-0.50%) |
Jul 19, 2010 | 12.09 | 12.18 | 11.76 | 12.01 | 91,298 | +0.00(+0.00%) |
Jul 16, 2010 | 12.38 | 12.55 | 11.96 | 12.01 | 153,379 | -0.50(-4.00%) |
Jul 15, 2010 | 13.03 | 13.05 | 12.49 | 12.51 | 236,430 | -0.50(-3.84%) |
Jul 14, 2010 | 12.91 | 13.28 | 12.91 | 13.01 | 94,683 | +0.01(+0.08%) |
Jul 13, 2010 | 12.66 | 13.08 | 12.52 | 13.00 | 127,890 | +0.52(+4.17%) |
Jul 12, 2010 | 12.62 | 12.79 | 12.38 | 12.48 | 63,118 | -0.22(-1.73%) |
Jul 09, 2010 | 12.10 | 12.73 | 12.10 | 12.70 | 87,376 | +0.55(+4.53%) |
Jul 08, 2010 | 12.27 | 12.51 | 12.00 | 12.15 | 155,860 | -0.01(-0.08%) |
Jul 07, 2010 | 12.09 | 12.25 | 12.02 | 12.16 | 176,715 | +0.12(+1.00%) |
Jul 06, 2010 | 12.61 | 12.77 | 11.98 | 12.04 | 163,842 | -0.37(-2.98%) |
Jul 02, 2010 | 12.59 | 12.59 | 12.25 | 12.41 | 59,956 | -0.11(-0.88%) |
Jul 01, 2010 | 12.79 | 12.79 | 12.23 | 12.52 | 128,447 | -0.21(-1.65%) |
Jun 30, 2010 | 12.98 | 13.28 | 12.66 | 12.73 | 120,522 | -0.22(-1.70%) |
Jun 29, 2010 | 12.96 | 13.03 | 12.76 | 12.95 | 131,244 | -0.39(-2.92%) |
Jun 25, 2010 | 13.08 | 13.34 | 12.88 | 13.34 | 498,143 | +0.32(+2.46%) |
Jun 24, 2010 | 13.07 | 13.27 | 12.96 | 13.02 | 121,034 | -0.17(-1.29%) |
Jun 23, 2010 | 13.07 | 13.43 | 12.97 | 13.19 | 76,027 | +0.11(+0.84%) |
Jun 22, 2010 | 13.32 | 13.55 | 13.06 | 13.08 | 60,882 | -0.15(-1.13%) |
Jun 21, 2010 | 13.53 | 13.66 | 13.10 | 13.23 | 79,757 | -0.10(-0.75%) |
Jun 18, 2010 | 13.22 | 13.40 | 12.89 | 13.33 | 193,204 | +0.19(+1.45%) |
Jun 17, 2010 | 13.32 | 13.39 | 13.07 | 13.14 | 70,157 | -0.18(-1.35%) |
Jun 16, 2010 | 13.25 | 13.52 | 13.25 | 13.32 | 64,341 | -0.05(-0.37%) |
Jun 15, 2010 | 13.12 | 13.43 | 13.02 | 13.37 | 125,947 | +0.36(+2.77%) |
Jun 14, 2010 | 13.06 | 13.23 | 12.97 | 13.01 | 112,124 | +0.12(+0.93%) |
Jun 11, 2010 | 12.61 | 12.89 | 12.61 | 12.89 | 72,129 | +0.13(+1.06%) |
Jun 10, 2010 | 12.64 | 12.79 | 12.43 | 12.76 | 144,320 | +0.35(+2.78%) |
Jun 09, 2010 | 12.49 | 12.64 | 12.26 | 12.41 | 248,895 | +0.06(+0.49%) |
Jun 08, 2010 | 12.87 | 12.96 | 12.29 | 12.35 | 210,305 | -0.48(-3.74%) |
Jun 07, 2010 | 13.25 | 13.37 | 12.83 | 12.83 | 108,919 | -0.32(-2.43%) |
Jun 04, 2010 | 13.44 | 13.48 | 13.06 | 13.15 | 159,595 | -0.67(-4.85%) |
Jun 03, 2010 | 13.43 | 13.90 | 13.41 | 13.82 | 117,947 | +0.34(+2.52%) |
Jun 02, 2010 | 12.99 | 13.48 | 12.74 | 13.48 | 102,414 | +0.54(+4.17%) |
Jun 01, 2010 | 13.32 | 13.49 | 12.94 | 12.94 | 126,702 | -0.54(-4.01%) |
May 28, 2010 | 13.87 | 13.82 | 13.42 | 13.48 | 84,740 | -0.39(-2.81%) |
May 27, 2010 | 13.66 | 13.94 | 13.48 | 13.87 | 90,126 | +0.50(+3.74%) |
May 26, 2010 | 13.48 | 13.95 | 13.17 | 13.37 | 185,633 | -0.06(-0.45%) |
May 25, 2010 | 12.95 | 13.47 | 12.57 | 13.43 | 207,083 | +0.26(+1.97%) |
May 24, 2010 | 13.43 | 13.67 | 13.14 | 13.17 | 95,434 | -0.31(-2.30%) |
May 21, 2010 | 13.51 | 13.79 | 13.21 | 13.48 | 554,397 | -0.08(-0.59%) |
May 20, 2010 | 13.56 | 14.02 | 13.43 | 13.56 | 304,853 | -0.53(-3.76%) |
May 19, 2010 | 14.25 | 14.48 | 13.92 | 14.09 | 127,308 | -0.23(-1.62%) |
May 18, 2010 | 15.09 | 15.19 | 14.31 | 14.32 | 174,412 | -0.56(-3.75%) |
May 17, 2010 | 14.82 | 15.17 | 14.29 | 14.88 | 207,539 | +0.16(+1.09%) |
May 14, 2010 | 14.68 | 14.75 | 14.44 | 14.72 | 116,606 | -0.12(-0.81%) |
May 13, 2010 | 14.99 | 15.06 | 14.67 | 14.84 | 136,831 | -0.17(-1.13%) |
May 12, 2010 | 14.88 | 15.23 | 14.88 | 15.01 | 152,617 | +0.14(+0.94%) |
May 11, 2010 | 14.90 | 15.15 | 14.21 | 14.87 | 206,252 | +0.46(+3.19%) |
May 10, 2010 | 14.23 | 14.53 | 14.18 | 14.41 | 165,013 | +0.63(+4.57%) |
May 07, 2010 | 14.00 | 14.57 | 13.74 | 13.78 | 295,563 | -0.31(-2.20%) |
May 06, 2010 | 14.46 | 14.65 | 13.28 | 14.09 | 146,716 | -0.41(-2.83%) |
May 05, 2010 | 14.61 | 14.76 | 14.47 | 14.50 | 168,861 | -0.19(-1.29%) |
May 04, 2010 | 14.84 | 15.13 | 14.57 | 14.69 | 220,331 | -0.37(-2.46%) |
May 03, 2010 | 14.69 | 15.23 | 14.54 | 15.06 | 188,626 | +0.46(+3.15%) |
Apr 30, 2010 | 15.07 | 15.80 | 14.58 | 14.60 | 401,642 | -0.55(-3.63%) |
Apr 29, 2010 | 14.99 | 15.20 | 14.85 | 15.15 | 182,018 | +0.23(+1.54%) |
Apr 28, 2010 | 15.19 | 15.20 | 14.88 | 14.92 | 243,489 | -0.15(-1.00%) |
Apr 27, 2010 | 15.16 | 15.51 | 15.01 | 15.07 | 350,041 | -0.03(-0.20%) |
Apr 26, 2010 | 15.62 | 15.72 | 14.96 | 15.10 | 480,973 | -0.52(-3.33%) |
Apr 23, 2010 | 15.77 | 16.28 | 14.87 | 15.62 | 1,163,980 | -1.65(-9.55%) |
Apr 22, 2010 | 17.42 | 17.52 | 16.84 | 17.27 | 295,942 | -0.37(-2.10%) |
Apr 21, 2010 | 17.81 | 17.99 | 17.52 | 17.64 | 249,546 | -0.17(-0.95%) |
Apr 20, 2010 | 17.23 | 17.81 | 17.23 | 17.81 | 156,258 | +0.58(+3.37%) |
Apr 19, 2010 | 17.29 | 17.48 | 16.93 | 17.23 | 250,997 | -0.10(-0.58%) |
Apr 16, 2010 | 17.04 | 17.42 | 17.02 | 17.33 | 212,658 | +0.29(+1.70%) |
Apr 15, 2010 | 17.39 | 17.65 | 16.96 | 17.04 | 292,444 | -0.40(-2.29%) |
Apr 14, 2010 | 16.99 | 17.52 | 16.70 | 17.44 | 427,487 | +0.49(+2.89%) |
Apr 13, 2010 | 16.75 | 16.99 | 16.48 | 16.95 | 282,949 | +0.11(+0.65%) |
Apr 12, 2010 | 16.70 | 16.90 | 16.28 | 16.84 | 415,074 | +0.23(+1.38%) |
Apr 09, 2010 | 16.36 | 16.75 | 16.00 | 16.61 | 291,306 | +0.22(+1.34%) |
Apr 08, 2010 | 16.07 | 16.73 | 16.05 | 16.39 | 519,396 | +0.28(+1.74%) |
Apr 07, 2010 | 15.14 | 16.15 | 14.92 | 16.11 | 323,590 | +0.91(+5.99%) |
Apr 06, 2010 | 14.94 | 15.34 | 14.79 | 15.20 | 115,640 | +0.21(+1.40%) |
Apr 05, 2010 | 13.90 | 14.99 | 13.81 | 14.99 | 343,583 | +1.10(+7.92%) |
Apr 01, 2010 | 13.89 | 13.89 | 13.89 | 0 | +0.11(+0.80%) | |
Mar 31, 2010 | 14.13 | 14.27 | 13.75 | 13.78 | 202,547 | -0.44(-3.09%) |
Mar 30, 2010 | 14.05 | 14.29 | 14.00 | 14.22 | 175,298 | +0.23(+1.64%) |
Mar 29, 2010 | 14.02 | 14.11 | 13.81 | 13.99 | 60,143 | -0.02(-0.14%) |
Mar 26, 2010 | 13.95 | 14.06 | 13.85 | 14.01 | 95,593 | +0.07(+0.50%) |
Mar 25, 2010 | 14.14 | 14.33 | 13.93 | 13.94 | 101,829 | -0.10(-0.71%) |
Mar 24, 2010 | 14.13 | 14.22 | 13.93 | 14.04 | 156,308 | -0.19(-1.34%) |
Mar 23, 2010 | 13.91 | 14.30 | 13.80 | 14.23 | 162,693 | -0.06(-0.42%) |
Mar 22, 2010 | 14.03 | 14.37 | 13.94 | 14.29 | 185,475 | +0.12(+0.85%) |
Mar 19, 2010 | 14.11 | 14.17 | 13.73 | 14.17 | 451,851 | +0.17(+1.21%) |
Mar 18, 2010 | 14.25 | 14.26 | 13.97 | 14.00 | 149,191 | -0.17(-1.20%) |
Mar 17, 2010 | 14.24 | 14.28 | 14.16 | 14.17 | 128,895 | -0.09(-0.63%) |
Mar 16, 2010 | 14.49 | 14.49 | 14.17 | 14.26 | 74,061 | -0.21(-1.45%) |
Mar 15, 2010 | 14.47 | 14.49 | 14.27 | 14.47 | 124,195 | +0.20(+1.40%) |
Mar 12, 2010 | 14.61 | 14.61 | 14.14 | 14.27 | 105,443 | -0.24(-1.65%) |
Mar 11, 2010 | 14.64 | 14.75 | 14.42 | 14.51 | 98,044 | -0.26(-1.76%) |
Mar 10, 2010 | 14.70 | 14.84 | 14.64 | 14.77 | 128,092 | +0.09(+0.61%) |
Mar 09, 2010 | 14.55 | 14.71 | 14.47 | 14.68 | 178,292 | +0.04(+0.27%) |
Mar 08, 2010 | 14.50 | 14.66 | 14.42 | 14.64 | 52,409 | +0.12(+0.83%) |
Mar 05, 2010 | 14.16 | 14.54 | 14.16 | 14.52 | 75,770 | +0.39(+2.76%) |
Mar 04, 2010 | 13.97 | 14.22 | 13.93 | 14.13 | 39,765 | +0.14(+1.00%) |
Mar 03, 2010 | 14.05 | 14.16 | 13.90 | 13.99 | 62,696 | +0.00(+0.00%) |
Mar 02, 2010 | 14.10 | 14.27 | 13.93 | 13.99 | 114,107 | -0.09(-0.64%) |
Mar 01, 2010 | 13.53 | 14.10 | 13.48 | 14.08 | 159,013 | +0.63(+4.68%) |
Feb 26, 2010 | 13.48 | 13.51 | 13.21 | 13.45 | 217,709 | -0.03(-0.22%) |
Feb 25, 2010 | 13.50 | 13.62 | 13.27 | 13.48 | 121,855 | -0.25(-1.82%) |
Feb 24, 2010 | 13.61 | 13.89 | 13.56 | 13.73 | 138,077 | +0.12(+0.88%) |
Feb 23, 2010 | 13.72 | 13.72 | 13.43 | 13.61 | 80,759 | -0.09(-0.66%) |
Feb 22, 2010 | 13.80 | 13.84 | 13.65 | 13.70 | 68,413 | -0.10(-0.72%) |
Feb 19, 2010 | 13.65 | 13.91 | 13.35 | 13.80 | 103,254 | +0.15(+1.10%) |
Feb 18, 2010 | 13.38 | 13.66 | 13.25 | 13.65 | 62,097 | +0.29(+2.17%) |
Feb 17, 2010 | 13.38 | 13.45 | 13.16 | 13.36 | 76,398 | -0.01(-0.07%) |
Feb 16, 2010 | 13.18 | 13.37 | 13.00 | 13.37 | 79,938 | +0.28(+2.14%) |
Feb 12, 2010 | 13.09 | 13.09 | 13.09 | 0 | +0.10(+0.77%) | |
Feb 11, 2010 | 12.61 | 12.99 | 12.61 | 12.99 | 98,383 | +0.22(+1.72%) |
Feb 10, 2010 | 12.63 | 12.87 | 12.53 | 12.77 | 55,173 | +0.05(+0.39%) |
Feb 09, 2010 | 12.68 | 12.75 | 12.54 | 12.72 | 146,595 | +0.20(+1.60%) |
Feb 08, 2010 | 12.71 | 12.88 | 12.50 | 12.52 | 134,219 | -0.23(-1.80%) |
Feb 05, 2010 | 12.71 | 12.90 | 12.59 | 12.75 | 124,204 | +0.00(+0.00%) |
Feb 04, 2010 | 12.75 | 12.95 | 12.72 | 12.75 | 196,068 | -0.13(-1.01%) |
Feb 03, 2010 | 12.89 | 13.07 | 12.51 | 12.88 | 118,423 | -0.02(-0.16%) |
Feb 02, 2010 | 12.66 | 12.99 | 12.61 | 12.90 | 214,090 | +0.22(+1.74%) |
Feb 01, 2010 | 12.65 | 12.78 | 12.46 | 12.68 | 214,496 | +0.05(+0.40%) |
Jan 29, 2010 | 13.10 | 13.34 | 12.46 | 12.63 | 542,578 | +0.17(+1.36%) |
Jan 28, 2010 | 12.70 | 12.70 | 12.27 | 12.46 | 341,514 | -0.18(-1.42%) |
Jan 27, 2010 | 12.50 | 12.73 | 12.34 | 12.64 | 211,254 | +0.04(+0.32%) |
Jan 26, 2010 | 12.59 | 12.66 | 12.26 | 12.60 | 351,688 | -0.07(-0.55%) |
Jan 25, 2010 | 12.69 | 12.83 | 12.49 | 12.67 | 93,345 | +0.07(+0.56%) |
Jan 22, 2010 | 12.72 | 13.07 | 12.48 | 12.60 | 292,195 | -0.09(-0.71%) |
Jan 21, 2010 | 13.22 | 13.30 | 12.67 | 12.69 | 129,456 | -0.47(-3.57%) |
Jan 20, 2010 | 13.68 | 13.79 | 13.13 | 13.16 | 185,278 | -0.68(-4.91%) |
Jan 19, 2010 | 13.58 | 14.14 | 13.58 | 13.84 | 166,034 | +0.29(+2.14%) |
Jan 15, 2010 | 13.55 | 13.55 | 13.55 | 0 | -0.33(-2.38%) | |
Jan 14, 2010 | 13.51 | 14.04 | 13.35 | 13.88 | 199,511 | +0.29(+2.13%) |
Jan 13, 2010 | 12.94 | 13.63 | 12.84 | 13.59 | 164,046 | +0.71(+5.51%) |
Jan 12, 2010 | 12.82 | 12.96 | 12.61 | 12.88 | 61,875 | +0.01(+0.08%) |
Jan 11, 2010 | 12.91 | 13.03 | 12.73 | 12.87 | 173,445 | +0.06(+0.47%) |
Jan 08, 2010 | 12.70 | 12.83 | 12.66 | 12.81 | 90,457 | +0.06(+0.47%) |
Jan 07, 2010 | 12.70 | 12.84 | 12.54 | 12.75 | 115,006 | +0.02(+0.16%) |
Jan 06, 2010 | 12.84 | 12.90 | 12.57 | 12.73 | 168,588 | -0.16(-1.24%) |
Jan 05, 2010 | 13.07 | 13.07 | 12.86 | 12.89 | 155,498 | -0.24(-1.83%) |
Jan 04, 2010 | 12.94 | 13.23 | 12.89 | 13.13 | 101,837 | +0.37(+2.90%) |
Dec 31, 2009 | 12.76 | 12.76 | 12.76 | 0 | -0.33(-2.52%) | |
Dec 30, 2009 | 12.84 | 13.10 | 12.78 | 13.09 | 82,921 | +0.15(+1.16%) |
Dec 29, 2009 | 12.83 | 13.00 | 12.72 | 12.94 | 75,131 | +0.15(+1.17%) |
Dec 28, 2009 | 12.93 | 12.93 | 12.69 | 12.79 | 77,365 | -0.10(-0.78%) |
Dec 24, 2009 | 12.91 | 12.95 | 12.78 | 12.89 | 25,030 | -0.01(-0.08%) |
Dec 23, 2009 | 12.61 | 12.94 | 12.44 | 12.90 | 68,264 | +0.38(+3.04%) |
Dec 22, 2009 | 12.50 | 12.59 | 12.43 | 12.52 | 55,671 | +0.06(+0.48%) |
Dec 21, 2009 | 12.09 | 12.60 | 12.09 | 12.46 | 139,673 | +0.38(+3.15%) |
Dec 18, 2009 | 12.09 | 12.14 | 11.87 | 12.08 | 359,814 | +0.10(+0.83%) |
Dec 17, 2009 | 12.00 | 12.07 | 11.68 | 11.98 | 98,587 | -0.09(-0.75%) |
Dec 16, 2009 | 12.05 | 12.18 | 11.62 | 12.07 | 192,803 | +0.07(+0.58%) |
Dec 15, 2009 | 12.05 | 12.29 | 11.96 | 12.00 | 81,452 | -0.12(-0.99%) |
Dec 14, 2009 | 11.92 | 12.12 | 11.77 | 12.12 | 61,791 | +0.29(+2.45%) |
Dec 11, 2009 | 11.89 | 12.08 | 11.74 | 11.83 | 49,785 | +0.01(+0.08%) |
Dec 10, 2009 | 11.96 | 12.04 | 11.73 | 11.82 | 79,875 | -0.13(-1.09%) |
Dec 09, 2009 | 11.98 | 12.04 | 11.74 | 11.95 | 94,111 | +0.01(+0.08%) |
Dec 08, 2009 | 11.94 | 12.11 | 11.78 | 11.94 | 117,223 | -0.09(-0.75%) |
Dec 07, 2009 | 12.06 | 12.20 | 11.99 | 12.03 | 68,878 | -0.01(-0.08%) |
Dec 04, 2009 | 11.97 | 12.10 | 11.71 | 12.04 | 105,711 | +0.33(+2.82%) |
Dec 03, 2009 | 12.03 | 12.09 | 11.67 | 11.71 | 107,834 | -0.22(-1.84%) |
Dec 02, 2009 | 12.06 | 12.34 | 11.84 | 11.93 | 234,224 | -0.21(-1.73%) |
Dec 01, 2009 | 11.94 | 12.18 | 11.94 | 12.14 | 140,122 | +0.24(+2.02%) |
Nov 30, 2009 | 11.90 | 11.93 | 11.52 | 11.90 | 186,357 | -0.03(-0.25%) |
Nov 27, 2009 | 11.54 | 12.03 | 11.54 | 11.93 | 110,359 | -0.04(-0.33%) |
Nov 25, 2009 | 12.05 | 12.18 | 11.95 | 11.97 | 89,471 | -0.08(-0.66%) |
Nov 24, 2009 | 12.11 | 12.32 | 11.92 | 12.05 | 71,480 | -0.09(-0.74%) |
Nov 23, 2009 | 11.88 | 12.31 | 11.88 | 12.14 | 118,568 | +0.36(+3.06%) |
Nov 20, 2009 | 11.55 | 11.88 | 11.54 | 11.78 | 138,669 | +0.09(+0.77%) |
Nov 19, 2009 | 12.18 | 12.19 | 11.69 | 11.69 | 211,868 | -0.55(-4.49%) |
Nov 18, 2009 | 12.37 | 12.42 | 12.15 | 12.24 | 112,702 | -0.16(-1.29%) |
Nov 17, 2009 | 12.31 | 12.57 | 12.08 | 12.40 | 185,866 | -0.52(-4.02%) |
Nov 16, 2009 | 12.22 | 12.92 | 12.22 | 12.92 | 263,708 | +0.83(+6.87%) |
Nov 13, 2009 | 12.03 | 12.35 | 11.94 | 12.09 | 93,100 | +0.10(+0.83%) |
Nov 12, 2009 | 12.37 | 12.37 | 11.96 | 11.99 | 147,020 | -0.35(-2.84%) |
Nov 11, 2009 | 12.32 | 12.47 | 12.12 | 12.34 | 201,133 | +0.16(+1.31%) |
Nov 10, 2009 | 12.60 | 12.78 | 12.10 | 12.18 | 195,372 | -0.52(-4.09%) |
Nov 09, 2009 | 12.53 | 12.79 | 12.45 | 12.70 | 149,951 | +0.23(+1.84%) |
Nov 06, 2009 | 12.26 | 12.52 | 12.18 | 12.47 | 105,842 | +0.04(+0.32%) |
Nov 05, 2009 | 12.17 | 12.57 | 12.12 | 12.43 | 159,003 | +0.42(+3.50%) |
Nov 04, 2009 | 12.10 | 12.30 | 11.85 | 12.01 | 272,209 | -0.53(-4.23%) |
Nov 03, 2009 | 12.21 | 12.56 | 12.13 | 12.54 | 212,764 | +0.28(+2.28%) |
Nov 02, 2009 | 12.68 | 12.70 | 12.08 | 12.26 | 184,994 | -0.37(-2.93%) |
Oct 30, 2009 | 13.15 | 13.15 | 12.34 | 12.63 | 269,411 | -0.58(-4.39%) |
Oct 29, 2009 | 13.10 | 13.35 | 13.03 | 13.21 | 120,952 | +0.25(+1.93%) |
Oct 28, 2009 | 13.19 | 13.53 | 12.80 | 12.96 | 606,728 | -0.22(-1.67%) |
Oct 27, 2009 | 13.37 | 13.55 | 13.17 | 13.18 | 316,826 | -0.06(-0.45%) |
Oct 26, 2009 | 13.42 | 13.82 | 13.21 | 13.24 | 189,075 | -0.04(-0.30%) |
Oct 23, 2009 | 13.67 | 14.73 | 12.88 | 13.28 | 727,509 | -2.08(-13.54%) |
Oct 22, 2009 | 14.86 | 15.36 | 14.59 | 15.36 | 199,068 | +0.52(+3.50%) |
Oct 21, 2009 | 14.76 | 15.42 | 14.66 | 14.84 | 155,965 | +0.00(+0.00%) |
Oct 20, 2009 | 14.71 | 15.27 | 14.70 | 14.84 | 95,221 | -0.24(-1.59%) |
Oct 19, 2009 | 15.00 | 15.29 | 15.00 | 15.08 | 141,382 | +0.18(+1.21%) |
Oct 16, 2009 | 14.88 | 15.01 | 14.44 | 14.90 | 130,425 | -0.09(-0.60%) |
Oct 15, 2009 | 14.93 | 15.02 | 14.63 | 14.99 | 100,734 | -0.13(-0.86%) |
Oct 14, 2009 | 15.13 | 15.21 | 14.91 | 15.12 | 146,331 | +0.24(+1.61%) |
Oct 13, 2009 | 14.79 | 14.92 | 14.69 | 14.88 | 91,964 | +0.15(+1.02%) |
Oct 12, 2009 | 14.92 | 15.00 | 14.50 | 14.73 | 109,809 | -0.11(-0.74%) |
Oct 09, 2009 | 14.68 | 14.92 | 14.56 | 14.84 | 126,246 | +0.08(+0.54%) |
Oct 08, 2009 | 14.44 | 14.97 | 14.23 | 14.76 | 176,207 | +0.40(+2.79%) |
Oct 07, 2009 | 14.15 | 14.44 | 14.04 | 14.36 | 111,367 | +0.13(+0.91%) |
Oct 06, 2009 | 13.78 | 14.24 | 13.53 | 14.23 | 72,983 | +0.50(+3.64%) |
Oct 05, 2009 | 13.67 | 13.81 | 13.47 | 13.73 | 154,045 | +0.08(+0.59%) |
Oct 02, 2009 | 13.65 | 13.82 | 13.40 | 13.65 | 376,289 | -0.15(-1.09%) |
Oct 01, 2009 | 14.04 | 14.04 | 13.76 | 13.80 | 108,396 | -0.29(-2.06%) |
Sep 30, 2009 | 13.89 | 14.20 | 13.78 | 14.09 | 165,022 | +0.17(+1.22%) |
Sep 29, 2009 | 14.06 | 14.12 | 13.86 | 13.92 | 56,277 | -0.16(-1.14%) |
Sep 28, 2009 | 13.83 | 14.23 | 13.65 | 14.08 | 112,605 | +0.24(+1.73%) |
Sep 25, 2009 | 14.30 | 14.32 | 13.62 | 13.84 | 179,328 | -0.54(-3.76%) |
Sep 24, 2009 | 14.92 | 14.94 | 14.37 | 14.38 | 92,713 | -0.44(-2.97%) |
Sep 23, 2009 | 14.98 | 15.13 | 14.74 | 14.82 | 69,591 | -0.09(-0.60%) |
Sep 22, 2009 | 14.90 | 15.00 | 14.67 | 14.91 | 57,564 | +0.11(+0.74%) |
Sep 21, 2009 | 15.03 | 15.22 | 14.58 | 14.80 | 95,554 | -0.31(-2.05%) |
Sep 18, 2009 | 15.23 | 15.29 | 14.95 | 15.11 | 584,466 | -0.09(-0.59%) |
Sep 17, 2009 | 14.77 | 15.29 | 14.41 | 15.20 | 205,708 | +0.37(+2.49%) |
Sep 16, 2009 | 14.59 | 14.83 | 14.13 | 14.83 | 222,702 | +0.24(+1.64%) |
Sep 15, 2009 | 13.86 | 14.59 | 13.51 | 14.59 | 185,114 | +0.78(+5.65%) |
Sep 14, 2009 | 13.47 | 13.83 | 13.40 | 13.81 | 104,831 | +0.21(+1.54%) |
Sep 11, 2009 | 13.65 | 13.74 | 13.46 | 13.60 | 129,830 | +0.00(+0.00%) |
Sep 10, 2009 | 12.92 | 13.68 | 12.88 | 13.60 | 213,719 | +0.59(+4.53%) |
Sep 09, 2009 | 12.64 | 13.24 | 12.64 | 13.01 | 76,052 | +0.40(+3.17%) |
Sep 08, 2009 | 12.65 | 12.98 | 12.55 | 12.61 | 133,471 | +0.06(+0.48%) |
Sep 04, 2009 | 12.64 | 12.72 | 12.00 | 12.55 | 138,121 | -0.14(-1.10%) |
Sep 03, 2009 | 12.72 | 12.79 | 12.50 | 12.69 | 70,222 | -0.02(-0.16%) |
Sep 02, 2009 | 12.75 | 12.89 | 12.53 | 12.71 | 157,669 | -0.05(-0.39%) |