Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 10.38 | 10.75 | 10.33 | 10.38 | 5,485 | -0.14(-1.34%) |
Aug 30, 2010 | 10.94 | 10.98 | 10.51 | 10.52 | 494,515 | -0.48(-4.40%) |
Aug 27, 2010 | 11.01 | 11.02 | 10.50 | 11.01 | 427,587 | +0.24(+2.21%) |
Aug 26, 2010 | 10.93 | 11.10 | 10.70 | 10.77 | 990 | -0.09(-0.81%) |
Aug 25, 2010 | 10.24 | 10.91 | 10.17 | 10.86 | 980 | +0.50(+4.84%) |
Aug 24, 2010 | 10.20 | 10.86 | 10.13 | 10.35 | 3,983 | +0.04(+0.43%) |
Aug 23, 2010 | 10.57 | 10.78 | 10.30 | 10.31 | 379,930 | -0.17(-1.60%) |
Aug 20, 2010 | 10.38 | 10.51 | 10.20 | 10.48 | 278,596 | +0.00(+0.00%) |
Aug 19, 2010 | 10.73 | 10.74 | 10.42 | 10.48 | 3,423 | -0.30(-2.78%) |
Aug 18, 2010 | 10.64 | 10.86 | 10.58 | 10.78 | 15,424 | +0.03(+0.25%) |
Aug 17, 2010 | 10.95 | 10.96 | 10.71 | 10.75 | 2,364 | -0.11(-0.97%) |
Aug 16, 2010 | 10.70 | 10.99 | 10.61 | 10.86 | 191,687 | +0.05(+0.49%) |
Aug 13, 2010 | 10.80 | 10.93 | 10.72 | 10.80 | 173,375 | -0.11(-0.97%) |
Aug 12, 2010 | 10.79 | 11.02 | 10.68 | 10.91 | 302,355 | -0.07(-0.64%) |
Aug 11, 2010 | 11.45 | 11.48 | 10.95 | 10.98 | 4,291 | -0.70(-5.95%) |
Aug 10, 2010 | 11.83 | 11.89 | 11.44 | 11.67 | 272,207 | -0.26(-2.21%) |
Aug 09, 2010 | 11.67 | 11.99 | 11.55 | 11.94 | 325,506 | +0.32(+2.73%) |
Aug 06, 2010 | 11.62 | 11.71 | 10.93 | 11.62 | 766,862 | +0.18(+1.62%) |
Aug 05, 2010 | 11.30 | 11.57 | 10.65 | 11.44 | 538,356 | -0.11(-0.99%) |
Aug 04, 2010 | 11.38 | 11.66 | 11.21 | 11.55 | 267,775 | +0.19(+1.70%) |
Aug 03, 2010 | 11.47 | 11.60 | 11.32 | 11.36 | 309,269 | -0.14(-1.22%) |
Aug 02, 2010 | 11.86 | 11.94 | 11.46 | 11.50 | 368,965 | -0.20(-1.73%) |
Jul 30, 2010 | 11.70 | 11.81 | 11.37 | 11.70 | 173,155 | +0.10(+0.83%) |
Jul 29, 2010 | 11.81 | 11.86 | 11.37 | 11.60 | 331,536 | -0.07(-0.60%) |
Jul 28, 2010 | 11.67 | 12.06 | 11.64 | 11.67 | 1,590 | -0.25(-2.07%) |
Jul 27, 2010 | 11.88 | 12.10 | 11.76 | 11.92 | 201,260 | +0.16(+1.35%) |
Jul 26, 2010 | 11.36 | 11.79 | 11.29 | 11.76 | 281,138 | +0.40(+3.56%) |
Jul 23, 2010 | 11.18 | 11.40 | 11.08 | 11.36 | 402,233 | +0.10(+0.86%) |
Jul 22, 2010 | 10.96 | 11.30 | 10.86 | 11.26 | 408,227 | +0.44(+4.06%) |
Jul 21, 2010 | 11.27 | 11.30 | 10.79 | 10.82 | 241,067 | -0.39(-3.45%) |
Jul 20, 2010 | 11.01 | 11.22 | 10.89 | 11.21 | 225,677 | +0.05(+0.47%) |
Jul 19, 2010 | 11.01 | 11.21 | 11.00 | 11.15 | 235,786 | +0.19(+1.77%) |
Jul 16, 2010 | 10.96 | 11.19 | 10.91 | 10.96 | 400,977 | -0.29(-2.58%) |
Jul 15, 2010 | 11.56 | 11.61 | 11.12 | 11.25 | 235,256 | -0.26(-2.22%) |
Jul 14, 2010 | 11.43 | 11.59 | 11.31 | 11.51 | 201,859 | +0.00(+0.00%) |
Jul 13, 2010 | 11.51 | 11.61 | 11.13 | 11.51 | 3,887 | +0.42(+3.81%) |
Jul 12, 2010 | 11.21 | 11.23 | 10.98 | 11.08 | 164,899 | -0.16(-1.41%) |
Jul 09, 2010 | 11.24 | 11.46 | 11.05 | 11.24 | 420,865 | +0.12(+1.11%) |
Jul 08, 2010 | 10.93 | 11.14 | 10.76 | 11.12 | 389,943 | +0.34(+3.18%) |
Jul 07, 2010 | 10.37 | 10.79 | 10.12 | 10.78 | 601,561 | +0.42(+4.08%) |
Jul 06, 2010 | 10.35 | 11.07 | 10.34 | 10.35 | 2,838 | -0.53(-4.85%) |
Jul 02, 2010 | 10.88 | 11.06 | 10.71 | 10.88 | 264,485 | -0.09(-0.80%) |
Jul 01, 2010 | 11.17 | 11.30 | 10.64 | 10.97 | 665,447 | -0.33(-2.88%) |
Jun 30, 2010 | 11.30 | 11.84 | 11.22 | 11.30 | 3,871 | -0.40(-3.46%) |
Jun 29, 2010 | 12.39 | 12.45 | 11.63 | 11.70 | 539,300 | -1.20(-9.28%) |
Jun 25, 2010 | 12.90 | 13.24 | 12.77 | 12.90 | 457,740 | -0.11(-0.88%) |
Jun 24, 2010 | 13.01 | 13.15 | 12.86 | 13.01 | 243,354 | -0.18(-1.40%) |
Jun 23, 2010 | 13.16 | 13.37 | 12.94 | 13.20 | 266,243 | -0.02(-0.13%) |
Jun 22, 2010 | 13.21 | 14.16 | 13.18 | 13.21 | 1,136 | -0.72(-5.18%) |
Jun 21, 2010 | 14.09 | 14.21 | 13.78 | 13.93 | 338,008 | +0.07(+0.51%) |
Jun 18, 2010 | 13.86 | 14.01 | 13.56 | 13.86 | 396,145 | +0.04(+0.25%) |
Jun 17, 2010 | 13.83 | 13.86 | 13.44 | 13.83 | 220 | +0.08(+0.58%) |
Jun 16, 2010 | 13.71 | 13.89 | 13.61 | 13.75 | 209,479 | -0.12(-0.89%) |
Jun 15, 2010 | 13.87 | 13.92 | 13.44 | 13.87 | 1,975 | +0.40(+3.00%) |
Jun 14, 2010 | 13.29 | 13.61 | 13.05 | 13.47 | 223,697 | +0.36(+2.75%) |
Jun 11, 2010 | 12.89 | 13.29 | 12.84 | 13.11 | 234,517 | +0.07(+0.54%) |
Jun 10, 2010 | 13.04 | 13.14 | 12.90 | 13.04 | 1,835 | +0.18(+1.37%) |
Jun 09, 2010 | 12.72 | 13.12 | 12.68 | 12.86 | 414,420 | +0.14(+1.11%) |
Jun 08, 2010 | 13.26 | 13.30 | 12.40 | 12.72 | 488,805 | -0.47(-3.54%) |
Jun 07, 2010 | 13.22 | 13.84 | 13.15 | 13.19 | 633,382 | +0.51(+4.02%) |
Jun 04, 2010 | 12.68 | 13.47 | 12.67 | 12.68 | 391,475 | -0.95(-6.97%) |
Jun 03, 2010 | 13.63 | 13.83 | 13.41 | 13.63 | 274,232 | +0.04(+0.26%) |
Jun 02, 2010 | 13.59 | 13.59 | 12.91 | 13.59 | 271,976 | +0.62(+4.75%) |
Jun 01, 2010 | 12.98 | 13.75 | 12.97 | 12.98 | 1,602 | -0.67(-4.90%) |
May 28, 2010 | 13.64 | 13.93 | 13.46 | 13.64 | 249,409 | -0.37(-2.64%) |
May 27, 2010 | 13.85 | 14.03 | 13.64 | 14.01 | 273,117 | +0.53(+3.91%) |
May 26, 2010 | 13.49 | 14.11 | 13.36 | 13.49 | 1,607 | +0.30(+2.27%) |
May 25, 2010 | 12.32 | 13.23 | 12.20 | 13.19 | 580,632 | +0.53(+4.17%) |
May 24, 2010 | 12.67 | 12.91 | 12.45 | 12.66 | 249,919 | -0.08(-0.62%) |
May 21, 2010 | 12.47 | 13.01 | 12.38 | 12.74 | 1,054,576 | +0.02(+0.14%) |
May 20, 2010 | 13.19 | 13.33 | 12.72 | 12.72 | 645,503 | -1.36(-9.68%) |
May 19, 2010 | 13.67 | 14.15 | 13.61 | 14.08 | 460,560 | +0.33(+2.37%) |
May 18, 2010 | 14.30 | 14.30 | 13.65 | 13.76 | 321,525 | -0.37(-2.62%) |
May 17, 2010 | 14.28 | 14.39 | 13.79 | 14.13 | 354,091 | -0.03(-0.19%) |
May 14, 2010 | 14.15 | 14.45 | 13.87 | 14.15 | 287,249 | -0.25(-1.71%) |
May 13, 2010 | 14.85 | 14.93 | 14.40 | 14.40 | 275,395 | -0.70(-4.66%) |
May 12, 2010 | 15.19 | 15.27 | 14.67 | 15.10 | 511,046 | -0.01(-0.06%) |
May 11, 2010 | 15.06 | 15.42 | 15.03 | 15.11 | 243,968 | +0.25(+1.66%) |
May 10, 2010 | 14.66 | 14.89 | 14.60 | 14.87 | 270,685 | +0.73(+5.17%) |
May 07, 2010 | 14.19 | 14.46 | 13.73 | 14.14 | 468,477 | -0.11(-0.80%) |
May 06, 2010 | 14.87 | 15.42 | 13.70 | 14.25 | 537,636 | -0.71(-4.76%) |
May 05, 2010 | 15.36 | 15.49 | 14.91 | 14.96 | 583,651 | -1.01(-6.33%) |
May 04, 2010 | 16.13 | 16.21 | 15.76 | 15.98 | 378,296 | -0.39(-2.37%) |
May 03, 2010 | 15.74 | 16.45 | 15.71 | 16.36 | 316,791 | +0.67(+4.26%) |
Apr 30, 2010 | 16.54 | 16.57 | 15.66 | 15.69 | 328,139 | -0.84(-5.06%) |
Apr 29, 2010 | 16.36 | 16.54 | 16.11 | 16.53 | 206,612 | +0.34(+2.12%) |
Apr 28, 2010 | 16.20 | 16.40 | 16.08 | 16.19 | 327,935 | +0.13(+0.82%) |
Apr 27, 2010 | 15.79 | 16.31 | 15.74 | 16.05 | 414,192 | +0.20(+1.28%) |
Apr 26, 2010 | 15.92 | 16.18 | 15.80 | 15.85 | 222,655 | -0.03(-0.17%) |
Apr 23, 2010 | 15.62 | 15.89 | 15.53 | 15.88 | 193,294 | +0.22(+1.40%) |
Apr 22, 2010 | 15.45 | 15.73 | 15.42 | 15.66 | 312,871 | +0.06(+0.39%) |
Apr 21, 2010 | 15.99 | 16.00 | 15.53 | 15.60 | 478,021 | -0.40(-2.53%) |
Apr 20, 2010 | 15.36 | 16.05 | 15.26 | 16.00 | 463,194 | +0.67(+4.36%) |
Apr 19, 2010 | 15.33 | 15.61 | 15.22 | 15.33 | 463,494 | -0.01(-0.06%) |
Apr 16, 2010 | 15.34 | 15.68 | 15.19 | 15.34 | 318,618 | -0.04(-0.23%) |
Apr 15, 2010 | 15.18 | 15.47 | 14.99 | 15.38 | 374,985 | +0.20(+1.33%) |
Apr 14, 2010 | 15.33 | 15.39 | 14.61 | 15.18 | 963,813 | -0.47(-3.04%) |
Apr 13, 2010 | 15.70 | 15.72 | 15.52 | 15.65 | 183,975 | -0.03(-0.17%) |
Apr 12, 2010 | 15.84 | 15.92 | 15.60 | 15.68 | 266,282 | -0.14(-0.89%) |
Apr 09, 2010 | 15.84 | 15.89 | 15.61 | 15.82 | 390,035 | +0.00(+0.00%) |
Apr 08, 2010 | 15.73 | 15.84 | 15.49 | 15.82 | 164,073 | -0.02(-0.11%) |
Apr 07, 2010 | 15.77 | 15.86 | 15.64 | 15.84 | 323,605 | +0.00(+0.00%) |
Apr 06, 2010 | 15.46 | 15.88 | 15.46 | 15.84 | 175,379 | +0.19(+1.24%) |
Apr 05, 2010 | 15.62 | 15.81 | 15.44 | 15.64 | 184,042 | +0.12(+0.79%) |
Apr 01, 2010 | 16.10 | 15.52 | 15.52 | 15.52 | 444,232 | -0.36(-2.27%) |
Mar 31, 2010 | 16.44 | 16.65 | 15.86 | 15.88 | 390,398 | -0.69(-4.19%) |
Mar 30, 2010 | 16.54 | 16.69 | 16.41 | 16.57 | 233,734 | +0.03(+0.16%) |
Mar 29, 2010 | 16.78 | 16.79 | 16.36 | 16.55 | 220,395 | -0.11(-0.63%) |
Mar 26, 2010 | 16.74 | 17.00 | 16.53 | 16.65 | 167,071 | +0.02(+0.11%) |
Mar 25, 2010 | 16.77 | 17.22 | 16.61 | 16.64 | 333,617 | +0.05(+0.32%) |
Mar 24, 2010 | 17.08 | 17.24 | 16.57 | 16.58 | 199,860 | -0.52(-3.03%) |
Mar 23, 2010 | 17.19 | 17.19 | 16.54 | 17.10 | 272,614 | -0.13(-0.77%) |
Mar 22, 2010 | 16.82 | 17.38 | 16.77 | 17.23 | 345,219 | +0.26(+1.56%) |
Mar 19, 2010 | 17.09 | 17.37 | 16.94 | 16.97 | 440,625 | -0.05(-0.31%) |
Mar 18, 2010 | 16.99 | 17.21 | 16.75 | 17.02 | 237,821 | +0.11(+0.68%) |
Mar 17, 2010 | 16.63 | 17.01 | 16.59 | 16.91 | 146,741 | +0.28(+1.69%) |
Mar 16, 2010 | 15.94 | 16.77 | 15.76 | 16.63 | 371,064 | +0.76(+4.77%) |
Mar 15, 2010 | 15.70 | 15.90 | 15.70 | 15.87 | 111,459 | +0.04(+0.28%) |
Mar 12, 2010 | 15.97 | 16.09 | 15.50 | 15.83 | 225,816 | -0.02(-0.11%) |
Mar 11, 2010 | 15.22 | 16.00 | 15.22 | 15.84 | 281,921 | +0.48(+3.09%) |
Mar 10, 2010 | 15.11 | 15.40 | 14.88 | 15.37 | 245,977 | +0.22(+1.45%) |
Mar 09, 2010 | 15.28 | 15.29 | 15.02 | 15.15 | 314,635 | -0.23(-1.49%) |
Mar 08, 2010 | 15.34 | 15.49 | 15.15 | 15.38 | 151,079 | -0.02(-0.11%) |
Mar 05, 2010 | 15.33 | 15.54 | 15.17 | 15.40 | 273,821 | +0.18(+1.21%) |
Mar 04, 2010 | 15.29 | 15.50 | 15.08 | 15.21 | 272,831 | -0.10(-0.63%) |
Mar 03, 2010 | 15.25 | 15.46 | 15.10 | 15.31 | 306,129 | +0.17(+1.10%) |
Mar 02, 2010 | 15.59 | 15.67 | 15.10 | 15.14 | 599,226 | -0.42(-2.71%) |
Mar 01, 2010 | 15.28 | 15.65 | 15.24 | 15.56 | 290,359 | +0.24(+1.55%) |
Feb 26, 2010 | 15.06 | 15.62 | 15.03 | 15.32 | 692,915 | +0.30(+1.99%) |
Feb 25, 2010 | 14.78 | 15.08 | 14.45 | 15.03 | 477,742 | +0.00(+0.02%) |
Feb 24, 2010 | 15.98 | 16.03 | 14.79 | 15.02 | 1,178,980 | -1.47(-8.93%) |
Feb 23, 2010 | 16.90 | 17.16 | 16.12 | 16.49 | 577,787 | -0.64(-3.75%) |
Feb 22, 2010 | 16.87 | 17.19 | 16.63 | 17.14 | 340,389 | +0.36(+2.15%) |
Feb 19, 2010 | 16.48 | 16.87 | 16.30 | 16.78 | 456,452 | +0.31(+1.87%) |
Feb 18, 2010 | 15.90 | 16.54 | 15.90 | 16.47 | 416,189 | +0.62(+3.94%) |
Feb 17, 2010 | 15.94 | 16.05 | 15.62 | 15.84 | 284,622 | -0.03(-0.17%) |
Feb 16, 2010 | 15.69 | 15.87 | 15.18 | 15.87 | 222,301 | +0.28(+1.81%) |
Feb 12, 2010 | 14.91 | 15.59 | 15.59 | 15.59 | 343,291 | +0.47(+3.08%) |
Feb 11, 2010 | 14.81 | 15.26 | 14.56 | 15.12 | 313,628 | +0.33(+2.26%) |
Feb 10, 2010 | 14.72 | 14.95 | 14.40 | 14.79 | 233,608 | +0.06(+0.42%) |
Feb 09, 2010 | 14.54 | 14.74 | 14.10 | 14.73 | 252,005 | +0.39(+2.70%) |
Feb 08, 2010 | 14.44 | 14.58 | 14.27 | 14.34 | 167,403 | -0.10(-0.67%) |
Feb 05, 2010 | 14.41 | 14.48 | 14.08 | 14.44 | 193,574 | +0.06(+0.43%) |
Feb 04, 2010 | 15.01 | 15.01 | 14.35 | 14.37 | 299,171 | -0.74(-4.89%) |
Feb 03, 2010 | 15.28 | 15.39 | 15.00 | 15.11 | 144,320 | -0.22(-1.43%) |
Feb 02, 2010 | 15.27 | 15.40 | 15.00 | 15.33 | 231,698 | +0.11(+0.75%) |
Feb 01, 2010 | 14.88 | 15.48 | 14.66 | 15.22 | 373,393 | +0.34(+2.31%) |
Jan 29, 2010 | 15.05 | 15.30 | 14.85 | 14.88 | 523,871 | -0.08(-0.53%) |
Jan 28, 2010 | 15.55 | 15.56 | 14.66 | 14.96 | 407,457 | -0.60(-3.85%) |
Jan 27, 2010 | 15.38 | 15.72 | 15.15 | 15.55 | 257,753 | +0.17(+1.09%) |
Jan 26, 2010 | 15.47 | 15.62 | 15.34 | 15.39 | 248,485 | -0.09(-0.57%) |
Jan 25, 2010 | 15.34 | 15.60 | 15.18 | 15.47 | 243,312 | +0.29(+1.91%) |
Jan 22, 2010 | 15.75 | 15.88 | 15.07 | 15.18 | 390,931 | -0.65(-4.11%) |
Jan 21, 2010 | 16.25 | 16.49 | 15.45 | 15.84 | 797,260 | -0.35(-2.17%) |
Jan 20, 2010 | 16.28 | 16.48 | 16.12 | 16.19 | 287,101 | -0.34(-2.08%) |
Jan 19, 2010 | 16.05 | 16.55 | 15.90 | 16.53 | 427,316 | +0.58(+3.64%) |
Jan 15, 2010 | 16.55 | 15.95 | 15.95 | 15.95 | 381,144 | -0.55(-3.36%) |
Jan 14, 2010 | 16.42 | 16.68 | 16.20 | 16.50 | 296,109 | +0.11(+0.64%) |
Jan 13, 2010 | 15.86 | 16.46 | 15.84 | 16.40 | 375,318 | +0.29(+1.80%) |
Jan 12, 2010 | 16.02 | 16.49 | 15.98 | 16.11 | 353,298 | +0.02(+0.11%) |
Jan 11, 2010 | 15.91 | 16.14 | 15.66 | 16.09 | 254,467 | +0.21(+1.33%) |
Jan 08, 2010 | 16.02 | 16.22 | 15.65 | 15.88 | 669,178 | -0.74(-4.45%) |
Jan 07, 2010 | 16.28 | 16.71 | 15.91 | 16.62 | 455,841 | +0.23(+1.40%) |
Jan 06, 2010 | 16.27 | 16.74 | 16.08 | 16.39 | 500,437 | +0.12(+0.76%) |
Jan 05, 2010 | 16.22 | 16.74 | 15.84 | 16.27 | 682,054 | -0.11(-0.70%) |
Jan 04, 2010 | 16.53 | 16.78 | 16.28 | 16.38 | 516,464 | +0.14(+0.87%) |
Dec 31, 2009 | 17.05 | 16.24 | 16.24 | 16.24 | 452,075 | -0.82(-4.80%) |
Dec 30, 2009 | 17.18 | 17.32 | 16.86 | 17.06 | 163,394 | -0.26(-1.52%) |
Dec 29, 2009 | 17.57 | 17.59 | 17.23 | 17.32 | 190,522 | -0.13(-0.76%) |
Dec 28, 2009 | 17.08 | 17.50 | 17.00 | 17.45 | 260,517 | +0.48(+2.85%) |
Dec 24, 2009 | 16.86 | 17.11 | 16.80 | 16.97 | 119,823 | +0.20(+1.21%) |
Dec 23, 2009 | 16.36 | 16.82 | 16.21 | 16.77 | 237,541 | +0.48(+2.92%) |
Dec 22, 2009 | 16.13 | 16.34 | 15.96 | 16.29 | 152,189 | +0.15(+0.93%) |
Dec 21, 2009 | 15.84 | 16.48 | 15.81 | 16.14 | 298,824 | +0.37(+2.34%) |
Dec 18, 2009 | 15.48 | 15.83 | 14.99 | 15.77 | 802,620 | +0.41(+2.69%) |
Dec 17, 2009 | 15.34 | 15.51 | 15.16 | 15.36 | 289,992 | -0.07(-0.46%) |
Dec 16, 2009 | 15.30 | 15.49 | 15.05 | 15.43 | 268,491 | +0.27(+1.80%) |
Dec 15, 2009 | 14.54 | 15.26 | 14.52 | 15.16 | 454,312 | +0.50(+3.42%) |
Dec 14, 2009 | 14.57 | 14.74 | 14.57 | 14.66 | 258,162 | +0.48(+3.41%) |
Dec 11, 2009 | 14.07 | 14.20 | 13.90 | 14.17 | 236,833 | +0.22(+1.58%) |
Dec 10, 2009 | 13.54 | 14.19 | 13.54 | 13.95 | 541,327 | +0.53(+3.93%) |
Dec 09, 2009 | 13.49 | 13.75 | 13.39 | 13.42 | 310,770 | -0.11(-0.78%) |
Dec 08, 2009 | 13.46 | 13.79 | 13.34 | 13.53 | 253,231 | -0.04(-0.32%) |
Dec 07, 2009 | 13.55 | 13.92 | 13.50 | 13.57 | 384,557 | +0.03(+0.19%) |
Dec 04, 2009 | 13.31 | 13.75 | 13.29 | 13.55 | 325,480 | +0.48(+3.63%) |
Dec 03, 2009 | 13.61 | 13.78 | 13.05 | 13.07 | 269,276 | -0.44(-3.26%) |
Dec 02, 2009 | 13.53 | 13.89 | 13.40 | 13.51 | 345,879 | +0.01(+0.07%) |
Dec 01, 2009 | 13.27 | 13.54 | 13.16 | 13.50 | 577,448 | +0.43(+3.30%) |
Nov 30, 2009 | 13.03 | 13.12 | 12.76 | 13.07 | 462,141 | +0.18(+1.36%) |
Nov 27, 2009 | 12.93 | 13.18 | 12.79 | 12.90 | 105,718 | -0.39(-2.91%) |
Nov 25, 2009 | 13.42 | 13.60 | 13.20 | 13.28 | 116,400 | -0.11(-0.85%) |
Nov 24, 2009 | 13.47 | 13.57 | 13.16 | 13.40 | 191,867 | -0.03(-0.20%) |
Nov 23, 2009 | 13.29 | 13.73 | 13.29 | 13.42 | 329,115 | +0.24(+1.80%) |
Nov 20, 2009 | 13.07 | 13.40 | 12.98 | 13.19 | 282,171 | +0.01(+0.07%) |
Nov 19, 2009 | 13.28 | 13.34 | 12.94 | 13.18 | 367,916 | -0.18(-1.32%) |
Nov 18, 2009 | 13.72 | 13.82 | 13.21 | 13.35 | 374,359 | -0.33(-2.38%) |
Nov 17, 2009 | 13.51 | 13.87 | 13.40 | 13.68 | 335,892 | +0.04(+0.26%) |
Nov 16, 2009 | 13.71 | 13.89 | 13.42 | 13.64 | 330,658 | +0.01(+0.06%) |
Nov 13, 2009 | 13.49 | 13.79 | 13.32 | 13.64 | 194,082 | +0.15(+1.11%) |
Nov 12, 2009 | 13.70 | 13.95 | 13.49 | 13.49 | 292,870 | -0.28(-2.04%) |
Nov 11, 2009 | 13.71 | 13.86 | 13.49 | 13.77 | 187,908 | +0.25(+1.82%) |
Nov 10, 2009 | 13.64 | 13.83 | 13.36 | 13.52 | 304,619 | -0.20(-1.47%) |
Nov 09, 2009 | 13.46 | 13.91 | 13.34 | 13.72 | 421,885 | +0.40(+3.04%) |
Nov 06, 2009 | 12.98 | 13.54 | 12.94 | 13.32 | 359,508 | +0.18(+1.34%) |
Nov 05, 2009 | 13.01 | 13.39 | 12.90 | 13.14 | 453,669 | +0.26(+1.98%) |
Nov 04, 2009 | 13.26 | 13.60 | 12.84 | 12.89 | 418,232 | -0.25(-1.88%) |
Nov 03, 2009 | 12.14 | 13.18 | 12.14 | 13.13 | 910,321 | -0.36(-2.67%) |
Nov 02, 2009 | 13.03 | 13.75 | 12.92 | 13.49 | 660,957 | +0.56(+4.35%) |
Oct 30, 2009 | 13.54 | 13.57 | 12.62 | 12.93 | 477,715 | -0.74(-5.40%) |
Oct 29, 2009 | 13.22 | 13.84 | 13.19 | 13.67 | 307,524 | +0.53(+4.02%) |
Oct 28, 2009 | 13.67 | 13.67 | 13.09 | 13.14 | 237,971 | -0.51(-3.74%) |
Oct 27, 2009 | 13.65 | 14.00 | 13.39 | 13.65 | 287,039 | -0.01(-0.06%) |
Oct 26, 2009 | 13.71 | 14.31 | 13.49 | 13.66 | 389,226 | +0.00(+0.00%) |
Oct 23, 2009 | 13.79 | 13.80 | 13.46 | 13.66 | 426,563 | -0.62(-4.31%) |
Oct 22, 2009 | 13.79 | 14.37 | 13.49 | 14.28 | 452,621 | +0.47(+3.38%) |
Oct 21, 2009 | 14.18 | 14.61 | 13.79 | 13.81 | 355,384 | -0.35(-2.48%) |
Oct 20, 2009 | 14.15 | 14.26 | 14.12 | 14.16 | 300,260 | -0.33(-2.25%) |
Oct 19, 2009 | 14.22 | 14.72 | 14.05 | 14.49 | 410,890 | +0.33(+2.36%) |
Oct 16, 2009 | 14.23 | 14.30 | 13.96 | 14.15 | 305,505 | -0.14(-0.98%) |
Oct 15, 2009 | 14.27 | 14.52 | 13.84 | 14.30 | 516,965 | -0.09(-0.61%) |
Oct 14, 2009 | 14.40 | 14.62 | 14.09 | 14.38 | 356,216 | +0.18(+1.30%) |
Oct 13, 2009 | 13.99 | 14.23 | 13.71 | 14.20 | 320,640 | +0.22(+1.57%) |
Oct 12, 2009 | 14.40 | 14.40 | 13.95 | 13.98 | 128,147 | -0.24(-1.67%) |
Oct 09, 2009 | 13.86 | 14.30 | 13.80 | 14.22 | 227,956 | +0.31(+2.21%) |
Oct 08, 2009 | 13.98 | 14.32 | 13.71 | 13.91 | 588,663 | +0.06(+0.44%) |
Oct 07, 2009 | 13.36 | 13.86 | 13.09 | 13.85 | 318,852 | +0.41(+3.08%) |
Oct 06, 2009 | 13.42 | 13.69 | 13.17 | 13.43 | 299,927 | +0.15(+1.13%) |
Oct 05, 2009 | 13.56 | 13.96 | 13.14 | 13.28 | 430,266 | -0.04(-0.33%) |
Oct 02, 2009 | 13.76 | 13.96 | 13.27 | 13.33 | 415,532 | -0.48(-3.50%) |
Oct 01, 2009 | 14.17 | 14.33 | 13.71 | 13.81 | 415,749 | -0.47(-3.27%) |
Sep 30, 2009 | 14.81 | 14.81 | 13.97 | 14.28 | 392,556 | -0.48(-3.22%) |
Sep 29, 2009 | 14.85 | 14.92 | 14.57 | 14.75 | 316,037 | -0.07(-0.47%) |
Sep 28, 2009 | 14.24 | 14.96 | 14.18 | 14.82 | 250,309 | +0.56(+3.95%) |
Sep 25, 2009 | 14.06 | 14.42 | 13.97 | 14.26 | 244,250 | +0.14(+1.00%) |
Sep 24, 2009 | 14.41 | 14.54 | 13.93 | 14.12 | 462,031 | -0.29(-2.01%) |
Sep 23, 2009 | 14.96 | 15.04 | 14.23 | 14.41 | 586,345 | -0.45(-3.02%) |
Sep 22, 2009 | 14.86 | 14.97 | 14.46 | 14.86 | 267,165 | +0.04(+0.24%) |
Sep 21, 2009 | 14.88 | 14.89 | 14.52 | 14.82 | 348,149 | +0.01(+0.06%) |
Sep 18, 2009 | 15.03 | 15.10 | 14.74 | 14.81 | 1,314,692 | -0.11(-0.71%) |
Sep 17, 2009 | 15.09 | 15.19 | 14.71 | 14.92 | 545,288 | +0.27(+1.86%) |
Sep 16, 2009 | 14.22 | 15.08 | 14.10 | 14.65 | 616,870 | +0.42(+2.97%) |
Sep 15, 2009 | 14.37 | 14.58 | 13.93 | 14.23 | 395,802 | -0.21(-1.46%) |
Sep 14, 2009 | 13.69 | 14.46 | 13.69 | 14.44 | 386,780 | +0.70(+5.06%) |
Sep 11, 2009 | 13.38 | 13.92 | 13.38 | 13.74 | 325,027 | +0.17(+1.23%) |
Sep 10, 2009 | 13.29 | 13.63 | 13.04 | 13.57 | 189,763 | +0.27(+2.05%) |
Sep 09, 2009 | 12.68 | 13.37 | 12.68 | 13.30 | 281,826 | +0.48(+3.78%) |
Sep 08, 2009 | 13.32 | 13.47 | 12.78 | 12.82 | 298,085 | -0.40(-3.00%) |
Sep 04, 2009 | 12.91 | 13.42 | 12.87 | 13.21 | 258,574 | +0.33(+2.53%) |
Sep 03, 2009 | 12.87 | 12.94 | 12.56 | 12.89 | 146,686 | +0.01(+0.07%) |
Sep 02, 2009 | 12.72 | 13.32 | 12.72 | 12.88 | 437,441 | +0.16(+1.25%) |