Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 9.785 | 10.05 | 9.785 | 10.02 | 55,414 | +0.19(+1.91%) |
Aug 30, 2010 | 10.03 | 10.18 | 9.647 | 9.828 | 91,697 | -0.28(-2.79%) |
Aug 27, 2010 | 9.813 | 10.16 | 9.662 | 10.11 | 50,035 | +0.39(+4.01%) |
Aug 26, 2010 | 10.09 | 10.12 | 9.720 | 9.720 | 40,930 | -0.35(-3.51%) |
Aug 25, 2010 | 9.792 | 10.08 | 9.763 | 10.07 | 37,584 | +0.22(+2.27%) |
Aug 24, 2010 | 9.936 | 10.03 | 9.763 | 9.850 | 58,948 | -0.17(-1.73%) |
Aug 23, 2010 | 10.38 | 10.38 | 9.929 | 10.02 | 43,261 | -0.26(-2.53%) |
Aug 20, 2010 | 10.29 | 10.29 | 10.11 | 10.28 | 67,495 | -0.08(-0.77%) |
Aug 19, 2010 | 10.60 | 10.76 | 10.32 | 10.36 | 115,861 | -0.34(-3.17%) |
Aug 18, 2010 | 10.72 | 10.74 | 10.51 | 10.70 | 97,267 | -0.07(-0.60%) |
Aug 17, 2010 | 10.81 | 10.97 | 10.74 | 10.77 | 68,159 | +0.05(+0.47%) |
Aug 16, 2010 | 10.52 | 10.80 | 10.52 | 10.72 | 48,563 | +0.12(+1.09%) |
Aug 13, 2010 | 10.84 | 10.94 | 10.54 | 10.60 | 46,604 | -0.34(-3.10%) |
Aug 12, 2010 | 11.03 | 11.19 | 10.86 | 10.94 | 42,543 | -0.28(-2.51%) |
Aug 11, 2010 | 11.65 | 11.81 | 11.21 | 11.22 | 52,272 | -0.66(-5.53%) |
Aug 10, 2010 | 12.33 | 12.34 | 11.86 | 11.88 | 38,153 | -0.64(-5.13%) |
Aug 09, 2010 | 12.55 | 12.64 | 12.23 | 12.52 | 79,462 | +0.09(+0.70%) |
Aug 06, 2010 | 12.72 | 12.72 | 12.10 | 12.43 | 28,394 | -0.36(-2.82%) |
Aug 05, 2010 | 13.37 | 13.53 | 12.80 | 12.80 | 39,546 | -0.56(-4.22%) |
Aug 04, 2010 | 13.37 | 13.45 | 13.31 | 13.36 | 27,311 | +0.02(+0.16%) |
Aug 03, 2010 | 13.34 | 13.47 | 13.28 | 13.34 | 67,922 | -0.02(-0.16%) |
Aug 02, 2010 | 13.81 | 13.81 | 13.22 | 13.36 | 57,024 | -0.27(-1.96%) |
Jul 30, 2010 | 13.45 | 13.72 | 13.29 | 13.63 | 80,964 | -0.07(-0.47%) |
Jul 29, 2010 | 13.35 | 13.71 | 13.19 | 13.69 | 14,165 | +0.42(+3.16%) |
Jul 28, 2010 | 13.71 | 13.71 | 13.14 | 13.27 | 24,153 | -0.41(-3.01%) |
Jul 27, 2010 | 13.78 | 13.99 | 13.68 | 13.68 | 54,601 | -0.03(-0.21%) |
Jul 26, 2010 | 13.68 | 13.72 | 13.42 | 13.71 | 41,312 | +0.06(+0.48%) |
Jul 23, 2010 | 13.06 | 13.72 | 12.89 | 13.65 | 54,208 | +0.48(+3.68%) |
Jul 22, 2010 | 12.54 | 13.19 | 12.54 | 13.16 | 34,614 | +0.84(+6.80%) |
Jul 21, 2010 | 12.82 | 12.82 | 12.29 | 12.33 | 32,777 | -0.38(-2.96%) |
Jul 20, 2010 | 12.28 | 12.73 | 12.28 | 12.70 | 20,373 | +0.24(+1.91%) |
Jul 19, 2010 | 12.31 | 12.49 | 12.27 | 12.46 | 27,519 | +0.16(+1.29%) |
Jul 16, 2010 | 12.77 | 12.77 | 12.25 | 12.30 | 54,949 | -0.60(-4.64%) |
Jul 15, 2010 | 13.33 | 13.33 | 12.71 | 12.90 | 36,069 | -0.37(-2.77%) |
Jul 14, 2010 | 13.35 | 13.39 | 13.03 | 13.27 | 27,363 | -0.17(-1.29%) |
Jul 13, 2010 | 13.29 | 13.49 | 13.28 | 13.45 | 45,792 | +0.38(+2.87%) |
Jul 12, 2010 | 12.88 | 13.21 | 12.88 | 13.07 | 34,639 | +0.19(+1.46%) |
Jul 09, 2010 | 12.54 | 12.93 | 12.47 | 12.88 | 52,502 | +0.29(+2.29%) |
Jul 08, 2010 | 12.64 | 12.78 | 12.46 | 12.59 | 39,893 | +0.10(+0.81%) |
Jul 07, 2010 | 11.93 | 12.50 | 11.93 | 12.49 | 41,575 | +0.63(+5.29%) |
Jul 06, 2010 | 11.99 | 12.11 | 11.76 | 11.86 | 44,114 | +0.06(+0.55%) |
Jul 02, 2010 | 12.05 | 12.13 | 11.72 | 11.80 | 28,596 | -0.13(-1.09%) |
Jul 01, 2010 | 12.30 | 12.36 | 11.74 | 11.93 | 62,964 | -0.30(-2.42%) |
Jun 30, 2010 | 12.51 | 12.57 | 12.13 | 12.23 | 131,555 | -0.39(-3.09%) |
Jun 29, 2010 | 12.88 | 12.99 | 12.39 | 12.62 | 132,063 | -0.30(-2.35%) |
Jun 25, 2010 | 13.02 | 13.11 | 12.79 | 12.92 | 137,358 | +0.00(+0.00%) |
Jun 24, 2010 | 12.98 | 13.09 | 12.89 | 12.92 | 48,084 | -0.12(-0.89%) |
Jun 23, 2010 | 13.11 | 13.36 | 12.98 | 13.03 | 73,008 | -0.10(-0.77%) |
Jun 22, 2010 | 13.38 | 13.52 | 13.06 | 13.14 | 32,578 | -0.16(-1.19%) |
Jun 21, 2010 | 14.09 | 14.12 | 13.21 | 13.29 | 21,401 | -0.60(-4.31%) |
Jun 18, 2010 | 13.71 | 14.04 | 13.66 | 13.89 | 90,301 | +0.28(+2.07%) |
Jun 17, 2010 | 13.76 | 13.76 | 13.40 | 13.61 | 15,506 | -0.02(-0.16%) |
Jun 16, 2010 | 13.48 | 13.68 | 13.48 | 13.63 | 12,722 | +0.02(+0.16%) |
Jun 15, 2010 | 13.41 | 13.61 | 13.08 | 13.61 | 25,450 | +0.35(+2.61%) |
Jun 14, 2010 | 13.27 | 13.45 | 13.18 | 13.27 | 21,999 | +0.14(+1.05%) |
Jun 11, 2010 | 12.91 | 13.14 | 12.67 | 13.13 | 53,177 | +0.12(+0.89%) |
Jun 10, 2010 | 13.07 | 13.07 | 12.88 | 13.01 | 75,263 | +0.15(+1.18%) |
Jun 09, 2010 | 13.11 | 13.14 | 12.81 | 12.86 | 43,639 | -0.07(-0.56%) |
Jun 08, 2010 | 13.03 | 13.03 | 12.79 | 12.93 | 55,909 | +0.01(+0.06%) |
Jun 07, 2010 | 12.94 | 13.08 | 12.85 | 12.93 | 54,740 | +0.02(+0.17%) |
Jun 04, 2010 | 13.19 | 13.22 | 12.90 | 12.90 | 66,688 | -0.63(-4.67%) |
Jun 03, 2010 | 13.49 | 13.84 | 13.44 | 13.54 | 47,863 | +0.01(+0.11%) |
Jun 02, 2010 | 12.65 | 13.54 | 12.62 | 13.52 | 43,063 | +0.90(+7.12%) |
Jun 01, 2010 | 13.06 | 13.24 | 12.61 | 12.62 | 59,967 | -0.52(-3.94%) |
May 28, 2010 | 13.21 | 13.21 | 12.90 | 13.14 | 55,467 | -0.06(-0.49%) |
May 27, 2010 | 12.87 | 13.22 | 12.70 | 13.21 | 52,074 | +0.65(+5.21%) |
May 26, 2010 | 12.66 | 12.92 | 12.44 | 12.55 | 77,413 | -0.05(-0.40%) |
May 25, 2010 | 12.59 | 12.80 | 12.52 | 12.60 | 58,594 | -0.05(-0.40%) |
May 24, 2010 | 12.77 | 12.77 | 12.62 | 12.65 | 33,332 | -0.17(-1.34%) |
May 21, 2010 | 12.69 | 12.99 | 12.52 | 12.83 | 117,170 | -0.04(-0.28%) |
May 20, 2010 | 13.15 | 13.33 | 12.83 | 12.86 | 104,241 | -0.64(-4.74%) |
May 19, 2010 | 13.49 | 13.76 | 13.33 | 13.50 | 54,757 | -0.42(-2.99%) |
May 18, 2010 | 14.50 | 14.59 | 13.87 | 13.92 | 45,548 | -0.32(-2.22%) |
May 17, 2010 | 14.05 | 14.48 | 13.84 | 14.23 | 121,875 | +0.26(+1.85%) |
May 14, 2010 | 14.03 | 14.34 | 13.82 | 13.97 | 50,557 | -0.37(-2.60%) |
May 13, 2010 | 14.37 | 14.55 | 14.13 | 14.35 | 45,378 | -0.24(-1.63%) |
May 12, 2010 | 13.08 | 14.66 | 13.08 | 14.59 | 58,926 | +0.26(+1.81%) |
May 11, 2010 | 13.94 | 14.36 | 13.67 | 14.33 | 43,763 | +0.35(+2.52%) |
May 10, 2010 | 13.69 | 14.00 | 13.47 | 13.97 | 51,311 | +0.97(+7.46%) |
May 07, 2010 | 13.58 | 14.00 | 12.83 | 13.00 | 99,695 | -0.14(-1.09%) |
May 06, 2010 | 13.88 | 14.05 | 12.98 | 13.15 | 103,419 | -0.78(-5.62%) |
May 05, 2010 | 13.92 | 14.00 | 13.83 | 13.93 | 38,658 | +0.03(+0.21%) |
May 04, 2010 | 13.83 | 14.03 | 13.80 | 13.90 | 59,378 | -0.18(-1.28%) |
May 03, 2010 | 13.78 | 14.08 | 13.56 | 14.08 | 194,645 | +0.40(+2.94%) |
Apr 30, 2010 | 14.37 | 14.37 | 13.66 | 13.68 | 127,765 | -0.68(-4.75%) |
Apr 29, 2010 | 14.60 | 14.81 | 13.21 | 14.36 | 305,160 | -0.37(-2.54%) |
Apr 28, 2010 | 15.28 | 15.63 | 14.48 | 14.74 | 93,725 | -1.25(-7.82%) |
Apr 27, 2010 | 16.38 | 16.38 | 15.86 | 15.99 | 24,335 | -0.53(-3.22%) |
Apr 26, 2010 | 16.39 | 16.56 | 16.07 | 16.52 | 35,507 | +0.06(+0.39%) |
Apr 23, 2010 | 16.24 | 16.45 | 16.04 | 16.45 | 17,130 | +0.18(+1.10%) |
Apr 22, 2010 | 15.68 | 16.35 | 15.68 | 16.27 | 16,026 | +0.35(+2.21%) |
Apr 21, 2010 | 15.40 | 16.02 | 15.40 | 15.92 | 61,115 | +0.46(+2.97%) |
Apr 20, 2010 | 15.10 | 15.48 | 15.10 | 15.46 | 25,103 | +0.16(+1.03%) |
Apr 19, 2010 | 15.39 | 15.45 | 15.20 | 15.30 | 14,375 | -0.13(-0.84%) |
Apr 16, 2010 | 15.35 | 15.56 | 15.19 | 15.43 | 58,291 | +0.07(+0.47%) |
Apr 15, 2010 | 15.33 | 15.43 | 15.17 | 15.36 | 16,807 | -0.06(-0.37%) |
Apr 14, 2010 | 14.89 | 15.42 | 14.81 | 15.42 | 37,387 | +0.67(+4.53%) |
Apr 13, 2010 | 14.88 | 14.88 | 14.69 | 14.75 | 16,920 | -0.13(-0.87%) |
Apr 12, 2010 | 14.85 | 15.08 | 14.76 | 14.88 | 18,810 | +0.00(+0.00%) |
Apr 09, 2010 | 14.91 | 14.91 | 14.69 | 14.88 | 29,627 | -0.09(-0.58%) |
Apr 08, 2010 | 14.99 | 14.99 | 14.74 | 14.97 | 19,007 | -0.05(-0.33%) |
Apr 07, 2010 | 14.74 | 15.02 | 14.74 | 15.02 | 45,104 | +0.22(+1.46%) |
Apr 06, 2010 | 14.67 | 14.84 | 14.54 | 14.80 | 35,556 | -0.01(-0.10%) |
Apr 05, 2010 | 14.38 | 14.83 | 14.38 | 14.82 | 30,549 | +0.46(+3.20%) |
Apr 01, 2010 | 14.43 | 14.36 | 14.36 | 14.36 | 38,274 | +0.06(+0.40%) |
Mar 31, 2010 | 14.55 | 14.80 | 14.30 | 14.30 | 71,904 | -0.12(-0.80%) |
Mar 30, 2010 | 14.48 | 14.79 | 14.26 | 14.41 | 29,109 | -0.09(-0.59%) |
Mar 29, 2010 | 14.35 | 14.52 | 14.33 | 14.50 | 31,810 | +0.13(+0.90%) |
Mar 26, 2010 | 14.56 | 14.69 | 14.33 | 14.37 | 17,542 | -0.13(-0.89%) |
Mar 25, 2010 | 14.56 | 14.82 | 14.15 | 14.50 | 25,390 | +0.02(+0.15%) |
Mar 24, 2010 | 14.60 | 14.76 | 14.44 | 14.48 | 33,805 | -0.17(-1.13%) |
Mar 23, 2010 | 14.89 | 14.89 | 14.35 | 14.64 | 43,674 | -0.25(-1.69%) |
Mar 22, 2010 | 14.18 | 14.91 | 14.18 | 14.89 | 84,856 | +0.58(+4.07%) |
Mar 19, 2010 | 13.87 | 14.37 | 13.79 | 14.31 | 146,296 | +0.55(+3.97%) |
Mar 18, 2010 | 13.62 | 13.90 | 13.62 | 13.77 | 46,171 | +0.18(+1.32%) |
Mar 17, 2010 | 13.59 | 13.83 | 13.58 | 13.59 | 52,942 | +0.09(+0.64%) |
Mar 16, 2010 | 13.41 | 13.51 | 13.29 | 13.50 | 28,213 | +0.18(+1.34%) |
Mar 15, 2010 | 13.29 | 13.45 | 13.22 | 13.32 | 33,553 | -0.08(-0.59%) |
Mar 12, 2010 | 13.46 | 13.74 | 13.34 | 13.40 | 51,473 | -0.10(-0.74%) |
Mar 11, 2010 | 13.66 | 13.76 | 13.35 | 13.50 | 30,830 | -0.24(-1.77%) |
Mar 10, 2010 | 13.72 | 13.86 | 13.32 | 13.74 | 44,129 | +0.01(+0.05%) |
Mar 09, 2010 | 13.74 | 13.86 | 13.37 | 13.74 | 15,724 | -0.03(-0.21%) |
Mar 08, 2010 | 13.87 | 13.89 | 13.40 | 13.76 | 41,825 | -0.17(-1.23%) |
Mar 05, 2010 | 13.51 | 13.94 | 13.29 | 13.94 | 40,167 | +0.49(+3.66%) |
Mar 04, 2010 | 13.32 | 13.48 | 13.26 | 13.44 | 29,989 | +0.16(+1.18%) |
Mar 03, 2010 | 13.41 | 13.54 | 13.18 | 13.29 | 21,792 | -0.11(-0.80%) |
Mar 02, 2010 | 13.27 | 13.40 | 13.12 | 13.39 | 36,465 | +0.19(+1.40%) |
Mar 01, 2010 | 13.14 | 13.38 | 13.14 | 13.21 | 41,106 | +0.16(+1.26%) |
Feb 26, 2010 | 13.24 | 13.29 | 12.82 | 13.04 | 37,163 | -0.18(-1.35%) |
Feb 25, 2010 | 13.06 | 13.25 | 12.63 | 13.22 | 47,802 | -0.03(-0.22%) |
Feb 24, 2010 | 13.20 | 13.31 | 13.09 | 13.25 | 39,454 | +0.06(+0.49%) |
Feb 23, 2010 | 13.36 | 13.36 | 13.13 | 13.19 | 46,646 | -0.23(-1.70%) |
Feb 22, 2010 | 13.37 | 13.44 | 13.21 | 13.41 | 35,192 | +0.09(+0.64%) |
Feb 19, 2010 | 13.36 | 13.37 | 13.21 | 13.33 | 68,608 | -0.04(-0.27%) |
Feb 18, 2010 | 12.90 | 13.37 | 12.77 | 13.36 | 54,638 | +0.49(+3.77%) |
Feb 17, 2010 | 12.74 | 12.91 | 12.70 | 12.88 | 61,812 | +0.16(+1.29%) |
Feb 16, 2010 | 12.34 | 12.72 | 12.34 | 12.72 | 38,846 | +0.35(+2.83%) |
Feb 12, 2010 | 12.19 | 12.37 | 12.37 | 12.37 | 35,316 | +0.05(+0.41%) |
Feb 11, 2010 | 12.14 | 12.32 | 12.07 | 12.32 | 80,716 | +0.14(+1.11%) |
Feb 10, 2010 | 12.24 | 12.38 | 12.13 | 12.18 | 51,551 | -0.16(-1.27%) |
Feb 09, 2010 | 12.25 | 12.35 | 11.93 | 12.34 | 55,703 | +0.28(+2.31%) |
Feb 08, 2010 | 12.21 | 12.39 | 12.00 | 12.06 | 52,536 | -0.14(-1.11%) |
Feb 05, 2010 | 12.06 | 12.34 | 12.06 | 12.19 | 58,394 | +0.14(+1.12%) |
Feb 04, 2010 | 12.25 | 12.44 | 11.97 | 12.06 | 179,726 | -0.24(-1.92%) |
Feb 03, 2010 | 12.30 | 12.39 | 12.29 | 12.29 | 83,432 | +0.00(+0.00%) |
Feb 02, 2010 | 12.31 | 12.44 | 12.29 | 12.29 | 96,688 | -0.04(-0.35%) |
Feb 01, 2010 | 12.37 | 12.41 | 12.25 | 12.34 | 42,625 | +0.02(+0.17%) |
Jan 29, 2010 | 12.39 | 12.57 | 12.26 | 12.32 | 76,707 | -0.05(-0.40%) |
Jan 28, 2010 | 12.58 | 12.58 | 12.20 | 12.37 | 66,923 | -0.14(-1.14%) |
Jan 27, 2010 | 12.49 | 12.72 | 12.43 | 12.51 | 91,106 | -0.01(-0.06%) |
Jan 26, 2010 | 12.49 | 12.63 | 12.49 | 12.52 | 49,177 | -0.03(-0.23%) |
Jan 25, 2010 | 12.60 | 12.60 | 12.49 | 12.54 | 22,393 | +0.05(+0.40%) |
Jan 22, 2010 | 12.50 | 12.60 | 12.47 | 12.49 | 38,868 | +0.01(+0.06%) |
Jan 21, 2010 | 12.52 | 12.63 | 12.47 | 12.49 | 41,538 | -0.01(-0.06%) |
Jan 20, 2010 | 12.37 | 12.56 | 12.37 | 12.49 | 43,267 | -0.01(-0.11%) |
Jan 19, 2010 | 12.37 | 12.60 | 12.32 | 12.51 | 28,292 | +0.14(+1.10%) |
Jan 15, 2010 | 12.96 | 12.37 | 12.37 | 12.37 | 54,936 | -0.52(-4.04%) |
Jan 14, 2010 | 12.47 | 12.95 | 12.34 | 12.89 | 49,405 | +0.36(+2.85%) |
Jan 13, 2010 | 12.34 | 12.58 | 12.29 | 12.54 | 37,771 | +0.23(+1.85%) |
Jan 12, 2010 | 12.31 | 12.49 | 12.31 | 12.31 | 40,558 | -0.06(-0.46%) |
Jan 11, 2010 | 12.52 | 12.52 | 12.27 | 12.37 | 19,911 | -0.11(-0.86%) |
Jan 08, 2010 | 12.22 | 12.47 | 12.09 | 12.47 | 38,386 | +0.17(+1.39%) |
Jan 07, 2010 | 12.10 | 12.37 | 12.09 | 12.30 | 37,643 | +0.18(+1.47%) |
Jan 06, 2010 | 11.94 | 12.12 | 11.94 | 12.12 | 92,582 | +0.19(+1.55%) |
Jan 05, 2010 | 12.03 | 12.03 | 11.80 | 11.94 | 87,264 | -0.16(-1.30%) |
Jan 04, 2010 | 12.03 | 12.09 | 11.82 | 12.09 | 39,151 | +0.21(+1.80%) |
Dec 31, 2009 | 11.92 | 11.88 | 11.88 | 11.88 | 75,677 | -0.01(-0.06%) |
Dec 30, 2009 | 11.75 | 12.00 | 11.58 | 11.89 | 56,469 | +0.04(+0.30%) |
Dec 29, 2009 | 11.67 | 11.95 | 11.50 | 11.85 | 38,806 | +0.19(+1.59%) |
Dec 28, 2009 | 11.87 | 11.87 | 11.56 | 11.67 | 49,236 | -0.12(-1.03%) |
Dec 24, 2009 | 11.60 | 12.09 | 11.60 | 11.79 | 9,661 | -0.22(-1.84%) |
Dec 23, 2009 | 11.96 | 12.12 | 11.60 | 12.01 | 50,960 | +0.14(+1.20%) |
Dec 22, 2009 | 11.99 | 12.06 | 11.30 | 11.87 | 62,852 | -0.16(-1.30%) |
Dec 21, 2009 | 11.99 | 12.08 | 11.52 | 12.02 | 47,295 | +0.06(+0.54%) |
Dec 18, 2009 | 12.11 | 12.11 | 11.45 | 11.96 | 186,094 | -0.02(-0.18%) |
Dec 17, 2009 | 12.04 | 12.22 | 11.95 | 11.98 | 79,015 | -0.18(-1.47%) |
Dec 16, 2009 | 12.25 | 12.40 | 12.10 | 12.16 | 81,557 | +0.06(+0.53%) |
Dec 15, 2009 | 12.19 | 12.47 | 12.09 | 12.09 | 80,254 | -0.26(-2.14%) |
Dec 14, 2009 | 12.31 | 12.47 | 12.17 | 12.36 | 19,058 | +0.14(+1.17%) |
Dec 11, 2009 | 12.20 | 12.43 | 12.09 | 12.22 | 50,194 | -0.04(-0.29%) |
Dec 10, 2009 | 12.45 | 12.49 | 12.01 | 12.25 | 67,750 | -0.18(-1.44%) |
Dec 09, 2009 | 12.18 | 12.52 | 12.14 | 12.43 | 38,605 | +0.09(+0.69%) |
Dec 08, 2009 | 12.18 | 12.52 | 12.06 | 12.34 | 54,728 | +0.13(+1.05%) |
Dec 07, 2009 | 12.37 | 12.47 | 11.99 | 12.22 | 32,071 | -0.15(-1.21%) |
Dec 04, 2009 | 12.47 | 12.54 | 12.13 | 12.37 | 110,614 | +0.19(+1.58%) |
Dec 03, 2009 | 12.42 | 12.42 | 12.08 | 12.17 | 68,546 | -0.15(-1.22%) |
Dec 02, 2009 | 12.19 | 12.37 | 12.14 | 12.32 | 27,861 | +0.11(+0.93%) |
Dec 01, 2009 | 12.46 | 12.46 | 11.77 | 12.21 | 51,138 | -0.16(-1.27%) |
Nov 30, 2009 | 12.06 | 12.37 | 11.89 | 12.37 | 104,902 | +0.24(+2.00%) |
Nov 27, 2009 | 11.81 | 12.44 | 11.81 | 12.12 | 49,850 | -0.04(-0.35%) |
Nov 25, 2009 | 12.29 | 12.39 | 12.07 | 12.17 | 47,114 | -0.06(-0.47%) |
Nov 24, 2009 | 12.10 | 12.34 | 11.84 | 12.22 | 105,949 | +0.29(+2.45%) |
Nov 23, 2009 | 11.75 | 12.20 | 11.75 | 11.93 | 42,159 | +0.34(+2.89%) |
Nov 20, 2009 | 11.32 | 11.70 | 11.32 | 11.60 | 36,018 | +0.15(+1.31%) |
Nov 19, 2009 | 11.37 | 11.49 | 11.29 | 11.45 | 97,554 | -0.02(-0.19%) |
Nov 18, 2009 | 11.34 | 11.49 | 11.24 | 11.47 | 32,929 | +0.18(+1.58%) |
Nov 17, 2009 | 11.27 | 11.39 | 11.20 | 11.29 | 16,316 | -0.01(-0.06%) |
Nov 16, 2009 | 10.77 | 11.37 | 10.76 | 11.30 | 72,727 | +0.66(+6.24%) |
Nov 13, 2009 | 10.64 | 10.78 | 10.53 | 10.63 | 36,644 | -0.08(-0.73%) |
Nov 12, 2009 | 11.45 | 11.55 | 10.70 | 10.71 | 64,359 | -0.71(-6.25%) |
Nov 11, 2009 | 11.15 | 11.60 | 11.07 | 11.42 | 66,724 | +0.38(+3.42%) |
Nov 10, 2009 | 10.97 | 11.12 | 10.97 | 11.05 | 56,899 | -0.09(-0.77%) |
Nov 09, 2009 | 10.67 | 11.16 | 10.67 | 11.13 | 69,770 | +0.54(+5.12%) |
Nov 06, 2009 | 10.74 | 10.80 | 10.55 | 10.59 | 49,913 | -0.22(-2.05%) |
Nov 05, 2009 | 10.70 | 10.87 | 10.70 | 10.81 | 45,526 | +0.26(+2.43%) |
Nov 04, 2009 | 10.87 | 10.89 | 10.55 | 10.55 | 95,114 | -0.24(-2.25%) |
Nov 03, 2009 | 10.54 | 11.03 | 10.40 | 10.80 | 47,008 | +0.26(+2.44%) |
Nov 02, 2009 | 10.48 | 10.69 | 10.18 | 10.54 | 44,834 | +0.11(+1.03%) |
Oct 30, 2009 | 10.85 | 11.06 | 10.34 | 10.43 | 96,318 | -0.49(-4.44%) |
Oct 29, 2009 | 10.80 | 11.02 | 10.60 | 10.92 | 34,172 | +0.23(+2.14%) |
Oct 28, 2009 | 10.70 | 11.15 | 10.68 | 10.69 | 124,770 | -0.29(-2.60%) |
Oct 27, 2009 | 10.96 | 11.26 | 10.90 | 10.97 | 54,596 | +0.01(+0.06%) |
Oct 26, 2009 | 11.29 | 11.35 | 10.94 | 10.97 | 39,123 | -0.24(-2.16%) |
Oct 23, 2009 | 11.23 | 11.45 | 11.19 | 11.21 | 35,478 | -0.20(-1.75%) |
Oct 22, 2009 | 11.30 | 11.41 | 11.14 | 11.41 | 27,864 | +0.10(+0.88%) |
Oct 21, 2009 | 11.27 | 11.57 | 11.14 | 11.31 | 71,007 | +0.04(+0.32%) |
Oct 20, 2009 | 11.21 | 11.34 | 11.18 | 11.27 | 67,013 | +0.08(+0.70%) |
Oct 19, 2009 | 11.20 | 11.61 | 11.14 | 11.20 | 18,357 | +0.07(+0.64%) |
Oct 16, 2009 | 11.19 | 11.19 | 11.06 | 11.12 | 33,726 | -0.02(-0.19%) |
Oct 15, 2009 | 11.13 | 11.25 | 11.10 | 11.15 | 17,393 | -0.15(-1.33%) |
Oct 14, 2009 | 11.20 | 11.30 | 11.06 | 11.30 | 20,350 | +0.25(+2.26%) |
Oct 13, 2009 | 11.07 | 11.21 | 11.00 | 11.05 | 24,237 | -0.01(-0.13%) |
Oct 12, 2009 | 11.07 | 11.18 | 10.99 | 11.06 | 23,544 | -0.11(-0.96%) |
Oct 09, 2009 | 10.75 | 11.17 | 10.75 | 11.17 | 40,449 | +0.45(+4.19%) |
Oct 08, 2009 | 10.88 | 11.01 | 10.72 | 10.72 | 35,066 | -0.06(-0.53%) |
Oct 07, 2009 | 10.92 | 11.02 | 10.70 | 10.77 | 65,598 | -0.34(-3.02%) |
Oct 06, 2009 | 11.15 | 11.15 | 10.68 | 11.11 | 18,288 | +0.09(+0.78%) |
Oct 05, 2009 | 10.81 | 11.05 | 10.59 | 11.02 | 50,413 | +0.31(+2.86%) |
Oct 02, 2009 | 10.76 | 11.27 | 10.61 | 10.72 | 50,266 | -0.14(-1.25%) |
Oct 01, 2009 | 11.66 | 11.66 | 10.80 | 10.85 | 53,436 | -0.85(-7.26%) |
Sep 30, 2009 | 11.98 | 11.99 | 11.38 | 11.70 | 65,565 | -0.23(-1.91%) |
Sep 29, 2009 | 12.24 | 12.24 | 11.83 | 11.93 | 13,736 | -0.26(-2.11%) |
Sep 28, 2009 | 11.77 | 12.27 | 11.63 | 12.19 | 40,225 | +0.46(+3.96%) |
Sep 25, 2009 | 11.85 | 12.06 | 11.61 | 11.72 | 28,471 | -0.16(-1.38%) |
Sep 24, 2009 | 12.43 | 12.49 | 11.69 | 11.89 | 70,987 | -0.62(-4.96%) |
Sep 23, 2009 | 12.56 | 12.65 | 12.44 | 12.51 | 32,808 | -0.06(-0.45%) |
Sep 22, 2009 | 12.66 | 12.66 | 12.47 | 12.57 | 16,588 | +0.08(+0.63%) |
Sep 21, 2009 | 12.41 | 12.66 | 12.32 | 12.49 | 21,397 | -0.14(-1.07%) |
Sep 18, 2009 | 12.23 | 12.62 | 12.01 | 12.62 | 110,648 | +0.51(+4.24%) |
Sep 17, 2009 | 12.25 | 12.27 | 12.08 | 12.11 | 30,147 | -0.12(-0.99%) |
Sep 16, 2009 | 11.92 | 12.23 | 11.70 | 12.23 | 63,753 | +0.33(+2.76%) |
Sep 15, 2009 | 11.60 | 11.90 | 11.60 | 11.90 | 30,874 | -0.01(-0.12%) |
Sep 14, 2009 | 11.65 | 11.94 | 11.65 | 11.92 | 48,197 | +0.26(+2.27%) |
Sep 11, 2009 | 11.91 | 11.91 | 11.60 | 11.65 | 56,795 | -0.27(-2.27%) |
Sep 10, 2009 | 11.70 | 11.97 | 11.46 | 11.92 | 39,422 | +0.24(+2.01%) |
Sep 09, 2009 | 11.42 | 11.83 | 11.39 | 11.69 | 29,111 | +0.22(+1.93%) |
Sep 08, 2009 | 12.18 | 12.18 | 11.45 | 11.47 | 86,892 | -0.60(-4.97%) |
Sep 04, 2009 | 11.83 | 12.12 | 11.77 | 12.07 | 45,165 | +0.23(+1.93%) |
Sep 03, 2009 | 11.47 | 11.84 | 11.44 | 11.84 | 28,423 | +0.39(+3.36%) |
Sep 02, 2009 | 11.22 | 11.61 | 11.22 | 11.45 | 149,095 | +0.19(+1.71%) |