Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.97 | 14.99 | 14.61 | 14.84 | 26,107 | -0.06(-0.40%) |
Sep 29, 2010 | 14.51 | 14.93 | 14.23 | 14.90 | 32,631 | +0.33(+2.26%) |
Sep 28, 2010 | 14.48 | 14.69 | 14.20 | 14.57 | 24,412 | +0.18(+1.28%) |
Sep 27, 2010 | 14.52 | 14.54 | 14.37 | 14.39 | 10,448 | -0.11(-0.74%) |
Sep 24, 2010 | 13.95 | 14.59 | 13.95 | 14.50 | 37,909 | +0.59(+4.25%) |
Sep 23, 2010 | 14.04 | 14.28 | 13.83 | 13.91 | 33,373 | -0.13(-0.95%) |
Sep 22, 2010 | 14.24 | 14.36 | 13.98 | 14.04 | 19,722 | -0.45(-3.08%) |
Sep 21, 2010 | 14.72 | 14.90 | 14.40 | 14.48 | 21,279 | -0.29(-1.97%) |
Sep 20, 2010 | 14.09 | 14.81 | 14.09 | 14.78 | 38,161 | +0.68(+4.83%) |
Sep 17, 2010 | 13.92 | 14.14 | 13.76 | 14.09 | 54,702 | +0.12(+0.86%) |
Sep 15, 2010 | 13.91 | 14.03 | 13.61 | 13.97 | 16,431 | +0.21(+1.49%) |
Sep 14, 2010 | 13.97 | 13.97 | 13.67 | 13.77 | 16,944 | -0.24(-1.68%) |
Sep 13, 2010 | 13.55 | 14.06 | 13.55 | 14.00 | 28,983 | +0.56(+4.14%) |
Sep 10, 2010 | 13.51 | 13.60 | 13.28 | 13.45 | 14,183 | -0.06(-0.41%) |
Sep 09, 2010 | 13.43 | 13.52 | 13.27 | 13.50 | 19,174 | +0.25(+1.91%) |
Sep 08, 2010 | 13.18 | 13.42 | 13.14 | 13.25 | 19,627 | +0.15(+1.11%) |
Sep 07, 2010 | 13.61 | 13.67 | 13.05 | 13.10 | 25,978 | -0.55(-4.05%) |
Sep 03, 2010 | 13.71 | 13.71 | 13.41 | 13.66 | 17,225 | +0.11(+0.82%) |
Sep 02, 2010 | 13.56 | 13.72 | 13.32 | 13.55 | 18,268 | -0.04(-0.32%) |
Sep 01, 2010 | 13.27 | 13.61 | 13.23 | 13.59 | 31,667 | +0.53(+4.03%) |
Aug 31, 2010 | 13.28 | 13.28 | 12.85 | 13.06 | 26,009 | +0.30(+2.31%) |
Aug 30, 2010 | 13.12 | 13.12 | 12.70 | 12.77 | 31,959 | -0.36(-2.74%) |
Aug 27, 2010 | 13.14 | 13.14 | 12.81 | 13.13 | 46,334 | +0.07(+0.56%) |
Aug 26, 2010 | 13.31 | 13.43 | 13.05 | 13.05 | 16,942 | -0.25(-1.87%) |
Aug 25, 2010 | 12.43 | 13.31 | 12.41 | 13.30 | 38,602 | +0.81(+6.52%) |
Aug 24, 2010 | 12.22 | 12.67 | 12.22 | 12.49 | 126,462 | +0.13(+1.04%) |
Aug 23, 2010 | 12.54 | 12.72 | 12.35 | 12.36 | 43,080 | -0.15(-1.20%) |
Aug 20, 2010 | 12.47 | 12.77 | 12.46 | 12.51 | 70,935 | -0.04(-0.34%) |
Aug 19, 2010 | 13.31 | 13.43 | 12.52 | 12.55 | 47,062 | -0.86(-6.39%) |
Aug 18, 2010 | 13.30 | 13.41 | 13.19 | 13.41 | 17,474 | +0.16(+1.20%) |
Aug 17, 2010 | 13.10 | 13.26 | 13.04 | 13.25 | 23,427 | +0.33(+2.55%) |
Aug 16, 2010 | 12.98 | 13.19 | 12.73 | 12.92 | 27,213 | -0.16(-1.24%) |
Aug 13, 2010 | 13.37 | 13.38 | 13.02 | 13.08 | 44,424 | -0.28(-2.12%) |
Aug 12, 2010 | 13.30 | 13.55 | 13.13 | 13.37 | 31,247 | +0.03(+0.19%) |
Aug 11, 2010 | 13.71 | 13.71 | 13.19 | 13.34 | 58,731 | -0.48(-3.44%) |
Aug 10, 2010 | 13.73 | 13.94 | 13.70 | 13.82 | 52,622 | -0.12(-0.83%) |
Aug 09, 2010 | 13.59 | 13.94 | 13.28 | 13.93 | 28,651 | +0.37(+2.75%) |
Aug 06, 2010 | 13.36 | 13.56 | 13.28 | 13.56 | 39,636 | +0.04(+0.32%) |
Aug 05, 2010 | 13.62 | 13.66 | 13.48 | 13.52 | 28,621 | -0.16(-1.19%) |
Aug 04, 2010 | 13.49 | 13.68 | 13.45 | 13.68 | 26,137 | +0.25(+1.88%) |
Aug 03, 2010 | 13.47 | 13.70 | 13.40 | 13.43 | 34,730 | -0.14(-1.04%) |
Aug 02, 2010 | 13.59 | 13.65 | 13.36 | 13.57 | 29,293 | +0.18(+1.34%) |
Jul 30, 2010 | 13.25 | 13.67 | 13.25 | 13.39 | 56,220 | +0.00(+0.03%) |
Jul 29, 2010 | 13.33 | 13.46 | 13.23 | 13.38 | 53,141 | +0.10(+0.77%) |
Jul 28, 2010 | 13.14 | 13.49 | 13.01 | 13.28 | 29,524 | +0.16(+1.21%) |
Jul 27, 2010 | 13.04 | 13.46 | 13.04 | 13.12 | 30,500 | +0.22(+1.69%) |
Jul 26, 2010 | 12.42 | 12.99 | 12.42 | 12.90 | 20,119 | +0.53(+4.26%) |
Jul 23, 2010 | 11.93 | 12.38 | 11.56 | 12.38 | 28,177 | +0.34(+2.81%) |
Jul 22, 2010 | 11.60 | 12.04 | 11.53 | 12.04 | 29,209 | +0.57(+4.97%) |
Jul 21, 2010 | 12.03 | 12.03 | 11.39 | 11.47 | 17,857 | -0.34(-2.90%) |
Jul 20, 2010 | 11.48 | 11.82 | 11.42 | 11.81 | 18,455 | +0.20(+1.73%) |
Jul 19, 2010 | 12.14 | 12.14 | 11.56 | 11.61 | 31,333 | -0.15(-1.31%) |
Jul 16, 2010 | 12.52 | 12.52 | 11.76 | 11.76 | 41,663 | -0.89(-7.01%) |
Jul 15, 2010 | 12.93 | 12.93 | 12.54 | 12.65 | 16,529 | -0.08(-0.64%) |
Jul 14, 2010 | 12.89 | 12.91 | 12.62 | 12.73 | 35,432 | -0.14(-1.10%) |
Jul 13, 2010 | 12.32 | 12.88 | 12.23 | 12.87 | 49,275 | +0.74(+6.06%) |
Jul 12, 2010 | 12.54 | 12.54 | 12.13 | 12.14 | 25,517 | -0.42(-3.32%) |
Jul 09, 2010 | 12.24 | 12.57 | 12.24 | 12.55 | 15,181 | +0.27(+2.21%) |
Jul 08, 2010 | 12.24 | 12.28 | 11.94 | 12.28 | 28,419 | +0.14(+1.19%) |
Jul 07, 2010 | 11.63 | 12.14 | 11.63 | 12.14 | 38,046 | +0.59(+5.11%) |
Jul 06, 2010 | 11.91 | 11.94 | 11.55 | 11.55 | 32,401 | -0.18(-1.56%) |
Jul 02, 2010 | 12.00 | 12.00 | 11.67 | 11.73 | 9,615 | -0.15(-1.25%) |
Jul 01, 2010 | 11.72 | 12.03 | 11.49 | 11.88 | 30,982 | +0.21(+1.78%) |
Jun 30, 2010 | 11.92 | 12.07 | 11.65 | 11.67 | 40,418 | -0.21(-1.75%) |
Jun 29, 2010 | 11.82 | 12.03 | 11.81 | 11.88 | 35,729 | -0.11(-0.89%) |
Jun 25, 2010 | 12.09 | 12.40 | 11.78 | 11.99 | 257,380 | -0.01(-0.07%) |
Jun 24, 2010 | 12.11 | 12.26 | 11.99 | 11.99 | 22,271 | -0.24(-1.98%) |
Jun 23, 2010 | 12.38 | 12.50 | 12.18 | 12.24 | 18,345 | -0.08(-0.69%) |
Jun 22, 2010 | 12.51 | 12.73 | 12.32 | 12.32 | 19,020 | -0.10(-0.82%) |
Jun 21, 2010 | 12.88 | 12.93 | 12.41 | 12.42 | 12,084 | -0.19(-1.48%) |
Jun 18, 2010 | 12.70 | 12.70 | 12.51 | 12.61 | 62,042 | +0.00(+0.00%) |
Jun 17, 2010 | 12.55 | 12.67 | 12.54 | 12.61 | 4,300 | +0.15(+1.19%) |
Jun 16, 2010 | 12.40 | 12.55 | 12.40 | 12.46 | 9,466 | -0.04(-0.31%) |
Jun 15, 2010 | 12.35 | 12.50 | 12.13 | 12.50 | 23,208 | +0.20(+1.59%) |
Jun 14, 2010 | 12.78 | 12.78 | 12.18 | 12.30 | 23,789 | -0.36(-2.82%) |
Jun 11, 2010 | 12.12 | 12.66 | 12.04 | 12.66 | 44,415 | +0.42(+3.47%) |
Jun 10, 2010 | 12.35 | 12.35 | 12.16 | 12.24 | 37,281 | +0.06(+0.49%) |
Jun 09, 2010 | 12.37 | 12.39 | 12.07 | 12.18 | 36,177 | -0.07(-0.56%) |
Jun 08, 2010 | 12.18 | 12.32 | 11.85 | 12.24 | 37,709 | +0.09(+0.70%) |
Jun 07, 2010 | 12.51 | 12.66 | 12.12 | 12.16 | 38,406 | -0.32(-2.55%) |
Jun 04, 2010 | 13.17 | 13.17 | 12.41 | 12.48 | 41,049 | -1.04(-7.67%) |
Jun 03, 2010 | 13.33 | 13.68 | 13.33 | 13.51 | 22,965 | +0.17(+1.27%) |
Jun 02, 2010 | 12.81 | 13.48 | 12.66 | 13.34 | 35,325 | +0.64(+5.01%) |
Jun 01, 2010 | 13.17 | 13.40 | 12.71 | 12.71 | 74,159 | -0.63(-4.74%) |
May 28, 2010 | 13.61 | 13.59 | 13.24 | 13.34 | 23,794 | -0.27(-1.98%) |
May 27, 2010 | 13.10 | 13.67 | 12.80 | 13.61 | 42,993 | +0.81(+6.36%) |
May 26, 2010 | 12.82 | 12.91 | 12.64 | 12.80 | 48,983 | +0.04(+0.30%) |
May 25, 2010 | 12.66 | 12.86 | 12.62 | 12.76 | 19,569 | -0.24(-1.86%) |
May 24, 2010 | 13.17 | 13.39 | 12.90 | 13.00 | 27,489 | -0.21(-1.58%) |
May 21, 2010 | 13.18 | 13.38 | 13.03 | 13.21 | 49,847 | -0.08(-0.61%) |
May 20, 2010 | 14.05 | 14.05 | 13.29 | 13.29 | 39,135 | -0.91(-6.40%) |
May 19, 2010 | 14.45 | 14.57 | 14.04 | 14.20 | 29,410 | -0.25(-1.76%) |
May 18, 2010 | 14.96 | 14.99 | 14.44 | 14.45 | 18,794 | -0.34(-2.33%) |
May 17, 2010 | 14.53 | 14.93 | 14.32 | 14.80 | 39,945 | +0.33(+2.29%) |
May 14, 2010 | 14.95 | 14.95 | 14.36 | 14.47 | 17,697 | -0.80(-5.26%) |
May 13, 2010 | 15.09 | 15.34 | 14.94 | 15.27 | 20,884 | -0.03(-0.17%) |
May 12, 2010 | 14.82 | 15.29 | 14.64 | 15.29 | 85,038 | +0.33(+2.21%) |
May 11, 2010 | 14.58 | 15.00 | 14.49 | 14.96 | 79,347 | +0.33(+2.23%) |
May 10, 2010 | 14.84 | 15.25 | 14.45 | 14.64 | 40,484 | +0.40(+2.84%) |
May 07, 2010 | 14.68 | 15.02 | 14.22 | 14.23 | 41,868 | -0.46(-3.15%) |
May 06, 2010 | 14.85 | 15.21 | 14.25 | 14.70 | 42,873 | -0.22(-1.45%) |
May 05, 2010 | 15.11 | 15.15 | 14.87 | 14.91 | 23,377 | -0.16(-1.07%) |
May 04, 2010 | 15.48 | 15.67 | 14.87 | 15.07 | 33,788 | -0.62(-3.95%) |
May 03, 2010 | 15.04 | 15.69 | 14.83 | 15.69 | 31,660 | +0.51(+3.39%) |
Apr 30, 2010 | 15.58 | 15.59 | 14.94 | 15.18 | 39,142 | -0.40(-2.54%) |
Apr 29, 2010 | 14.87 | 15.61 | 14.85 | 15.58 | 54,138 | +0.72(+4.86%) |
Apr 28, 2010 | 14.87 | 14.91 | 14.83 | 14.85 | 12,966 | +0.01(+0.06%) |
Apr 27, 2010 | 15.04 | 15.23 | 14.84 | 14.84 | 21,645 | -0.33(-2.18%) |
Apr 26, 2010 | 14.93 | 15.23 | 14.93 | 15.18 | 20,456 | +0.01(+0.08%) |
Apr 23, 2010 | 14.96 | 15.21 | 14.91 | 15.16 | 18,728 | +0.09(+0.62%) |
Apr 22, 2010 | 14.79 | 15.07 | 14.52 | 15.07 | 27,258 | +0.12(+0.80%) |
Apr 21, 2010 | 15.03 | 15.18 | 14.92 | 14.95 | 17,719 | -0.12(-0.79%) |
Apr 20, 2010 | 14.84 | 15.07 | 14.84 | 15.07 | 22,447 | +0.27(+1.81%) |
Apr 19, 2010 | 14.74 | 14.87 | 14.72 | 14.80 | 17,526 | +0.04(+0.29%) |
Apr 16, 2010 | 14.86 | 14.87 | 14.66 | 14.76 | 30,365 | -0.11(-0.74%) |
Apr 15, 2010 | 14.59 | 14.87 | 14.59 | 14.87 | 13,941 | +0.28(+1.89%) |
Apr 14, 2010 | 14.18 | 14.59 | 14.16 | 14.59 | 19,030 | +0.45(+3.15%) |
Apr 13, 2010 | 14.04 | 14.15 | 14.02 | 14.15 | 14,515 | +0.15(+1.06%) |
Apr 12, 2010 | 14.02 | 14.13 | 13.84 | 14.00 | 39,795 | +0.07(+0.51%) |
Apr 09, 2010 | 14.19 | 14.19 | 13.85 | 13.93 | 27,261 | -0.23(-1.64%) |
Apr 08, 2010 | 14.38 | 14.38 | 14.07 | 14.16 | 18,223 | -0.32(-2.19%) |
Apr 07, 2010 | 14.11 | 14.48 | 14.11 | 14.48 | 24,017 | +0.27(+1.90%) |
Apr 06, 2010 | 13.84 | 14.21 | 13.83 | 14.21 | 15,287 | +0.23(+1.63%) |
Apr 05, 2010 | 13.44 | 14.00 | 13.44 | 13.98 | 16,641 | +0.39(+2.89%) |
Apr 01, 2010 | 13.67 | 13.59 | 13.59 | 13.59 | 46,957 | +0.05(+0.34%) |
Mar 31, 2010 | 13.52 | 13.75 | 13.49 | 13.54 | 36,963 | -0.04(-0.28%) |
Mar 30, 2010 | 13.67 | 13.67 | 13.51 | 13.58 | 13,020 | -0.10(-0.74%) |
Mar 29, 2010 | 13.91 | 13.96 | 13.40 | 13.68 | 34,753 | -0.26(-1.85%) |
Mar 26, 2010 | 13.72 | 13.94 | 13.72 | 13.94 | 18,678 | +0.08(+0.61%) |
Mar 25, 2010 | 13.98 | 14.26 | 13.79 | 13.85 | 8,566 | -0.38(-2.70%) |
Mar 24, 2010 | 14.36 | 14.44 | 14.01 | 14.23 | 8,120 | -0.16(-1.14%) |
Mar 23, 2010 | 14.47 | 14.48 | 14.15 | 14.40 | 19,001 | -0.11(-0.73%) |
Mar 22, 2010 | 14.06 | 14.56 | 14.06 | 14.50 | 21,913 | +0.31(+2.17%) |
Mar 19, 2010 | 13.83 | 14.26 | 13.76 | 14.20 | 64,797 | +0.43(+3.12%) |
Mar 18, 2010 | 13.87 | 13.87 | 13.73 | 13.77 | 8,163 | -0.05(-0.34%) |
Mar 17, 2010 | 13.78 | 14.01 | 13.63 | 13.81 | 14,153 | +0.07(+0.52%) |
Mar 16, 2010 | 13.68 | 13.88 | 13.57 | 13.74 | 10,937 | +0.05(+0.34%) |
Mar 15, 2010 | 13.58 | 13.73 | 13.25 | 13.70 | 15,180 | +0.07(+0.49%) |
Mar 12, 2010 | 13.70 | 13.70 | 13.50 | 13.63 | 47,247 | -0.07(-0.52%) |
Mar 11, 2010 | 13.45 | 13.70 | 13.25 | 13.70 | 35,597 | +0.20(+1.47%) |
Mar 10, 2010 | 13.47 | 13.56 | 13.28 | 13.50 | 10,551 | -0.01(-0.06%) |
Mar 09, 2010 | 13.44 | 13.53 | 13.28 | 13.51 | 25,169 | +0.05(+0.34%) |
Mar 08, 2010 | 13.34 | 13.49 | 13.09 | 13.46 | 31,355 | +0.15(+1.14%) |
Mar 05, 2010 | 12.94 | 13.32 | 12.78 | 13.31 | 33,622 | +0.42(+3.27%) |
Mar 04, 2010 | 12.74 | 12.89 | 12.65 | 12.89 | 10,859 | +0.15(+1.19%) |
Mar 03, 2010 | 12.95 | 13.00 | 12.66 | 12.74 | 26,483 | -0.14(-1.11%) |
Mar 02, 2010 | 12.78 | 12.91 | 12.71 | 12.88 | 24,612 | +0.11(+0.82%) |
Mar 01, 2010 | 12.78 | 12.78 | 12.63 | 12.78 | 40,886 | +0.05(+0.43%) |
Feb 26, 2010 | 12.82 | 12.94 | 12.57 | 12.72 | 31,900 | -0.12(-0.95%) |
Feb 25, 2010 | 12.69 | 12.84 | 12.65 | 12.84 | 12,567 | -0.11(-0.81%) |
Feb 24, 2010 | 13.27 | 13.27 | 12.86 | 12.95 | 14,409 | -0.31(-2.32%) |
Feb 23, 2010 | 12.87 | 13.33 | 12.74 | 13.26 | 64,929 | +0.33(+2.58%) |
Feb 22, 2010 | 12.99 | 12.99 | 12.63 | 12.92 | 51,812 | +0.22(+1.73%) |
Feb 19, 2010 | 13.12 | 13.12 | 12.48 | 12.70 | 54,656 | -0.43(-3.27%) |
Feb 18, 2010 | 12.87 | 13.13 | 12.82 | 13.13 | 29,099 | +0.13(+1.01%) |
Feb 17, 2010 | 12.59 | 13.19 | 12.51 | 13.00 | 82,653 | +0.49(+3.94%) |
Feb 16, 2010 | 12.54 | 12.94 | 12.30 | 12.51 | 66,507 | +0.07(+0.58%) |
Feb 12, 2010 | 12.32 | 12.44 | 12.44 | 12.44 | 64,745 | -0.08(-0.61%) |
Feb 11, 2010 | 12.59 | 12.94 | 12.41 | 12.51 | 40,917 | +0.18(+1.47%) |
Feb 10, 2010 | 12.30 | 12.46 | 12.26 | 12.33 | 10,048 | -0.04(-0.34%) |
Feb 09, 2010 | 12.48 | 12.48 | 12.29 | 12.38 | 21,178 | +0.14(+1.14%) |
Feb 08, 2010 | 12.28 | 12.28 | 12.14 | 12.24 | 23,452 | -0.09(-0.75%) |
Feb 05, 2010 | 12.23 | 12.36 | 12.16 | 12.33 | 31,065 | +0.10(+0.83%) |
Feb 04, 2010 | 12.32 | 12.33 | 12.12 | 12.23 | 39,596 | -0.31(-2.49%) |
Feb 03, 2010 | 12.54 | 12.74 | 12.48 | 12.54 | 32,593 | -0.11(-0.87%) |
Feb 02, 2010 | 12.64 | 12.78 | 12.38 | 12.65 | 71,243 | -0.01(-0.10%) |
Feb 01, 2010 | 12.56 | 12.86 | 12.49 | 12.66 | 46,431 | +0.43(+3.48%) |
Jan 29, 2010 | 12.25 | 12.57 | 12.15 | 12.24 | 54,668 | +0.10(+0.83%) |
Jan 28, 2010 | 12.73 | 12.73 | 12.14 | 12.14 | 27,650 | -0.54(-4.26%) |
Jan 27, 2010 | 12.80 | 12.80 | 12.65 | 12.67 | 22,169 | -0.22(-1.70%) |
Jan 26, 2010 | 13.05 | 13.07 | 12.89 | 12.89 | 76,728 | -0.15(-1.16%) |
Jan 25, 2010 | 12.67 | 13.22 | 12.67 | 13.05 | 19,136 | +0.32(+2.52%) |
Jan 22, 2010 | 12.85 | 13.00 | 12.65 | 12.73 | 41,721 | -0.45(-3.42%) |
Jan 21, 2010 | 13.36 | 13.46 | 13.08 | 13.18 | 36,724 | -0.12(-0.92%) |
Jan 20, 2010 | 13.51 | 13.66 | 13.11 | 13.30 | 37,215 | -0.36(-2.65%) |
Jan 19, 2010 | 13.33 | 13.88 | 13.33 | 13.66 | 63,886 | +0.29(+2.18%) |
Jan 15, 2010 | 13.72 | 13.37 | 13.37 | 13.37 | 83,955 | -0.27(-1.98%) |
Jan 14, 2010 | 13.70 | 13.70 | 13.40 | 13.64 | 13,608 | -0.07(-0.52%) |
Jan 13, 2010 | 13.66 | 13.88 | 13.60 | 13.71 | 33,605 | +0.12(+0.90%) |
Jan 12, 2010 | 13.74 | 14.02 | 13.59 | 13.59 | 33,966 | -0.15(-1.10%) |
Jan 11, 2010 | 14.10 | 14.13 | 13.72 | 13.74 | 27,840 | -0.29(-2.07%) |
Jan 08, 2010 | 14.19 | 14.26 | 13.95 | 14.03 | 57,808 | -0.12(-0.86%) |
Jan 07, 2010 | 13.64 | 14.29 | 13.64 | 14.15 | 122,932 | +0.58(+4.25%) |
Jan 06, 2010 | 13.59 | 13.68 | 13.22 | 13.58 | 57,025 | +0.00(+0.00%) |
Jan 05, 2010 | 13.89 | 14.18 | 13.57 | 13.58 | 25,926 | -0.57(-4.05%) |
Jan 04, 2010 | 13.97 | 14.19 | 13.92 | 14.15 | 19,319 | +0.36(+2.63%) |
Dec 31, 2009 | 13.82 | 13.79 | 13.79 | 13.79 | 88,223 | -0.11(-0.79%) |
Dec 30, 2009 | 13.29 | 13.91 | 13.26 | 13.90 | 35,785 | +0.57(+4.27%) |
Dec 29, 2009 | 13.22 | 13.36 | 13.10 | 13.33 | 7,667 | -0.08(-0.60%) |
Dec 28, 2009 | 13.43 | 13.87 | 12.96 | 13.41 | 26,263 | -0.03(-0.19%) |
Dec 24, 2009 | 13.40 | 13.43 | 13.38 | 13.43 | 2,966 | +0.08(+0.60%) |
Dec 23, 2009 | 13.65 | 13.78 | 13.28 | 13.35 | 17,096 | -0.19(-1.43%) |
Dec 22, 2009 | 13.64 | 13.64 | 13.49 | 13.55 | 34,945 | -0.03(-0.25%) |
Dec 21, 2009 | 13.61 | 13.81 | 13.42 | 13.58 | 23,929 | +0.01(+0.06%) |
Dec 18, 2009 | 13.69 | 13.69 | 13.16 | 13.57 | 155,226 | +0.03(+0.19%) |
Dec 17, 2009 | 13.46 | 13.59 | 13.38 | 13.55 | 17,281 | +0.02(+0.12%) |
Dec 16, 2009 | 13.60 | 13.73 | 13.25 | 13.53 | 35,201 | +0.02(+0.16%) |
Dec 15, 2009 | 13.37 | 13.68 | 13.35 | 13.51 | 42,352 | +0.05(+0.41%) |
Dec 14, 2009 | 13.33 | 13.51 | 13.32 | 13.46 | 8,623 | +0.15(+1.14%) |
Dec 11, 2009 | 13.40 | 13.40 | 13.16 | 13.30 | 19,414 | -0.26(-1.93%) |
Dec 10, 2009 | 13.75 | 13.77 | 13.32 | 13.56 | 20,659 | -0.28(-2.01%) |
Dec 09, 2009 | 13.02 | 13.90 | 13.02 | 13.84 | 55,875 | +0.76(+5.80%) |
Dec 08, 2009 | 13.48 | 13.48 | 13.05 | 13.08 | 16,281 | -0.47(-3.48%) |
Dec 07, 2009 | 13.64 | 13.64 | 13.07 | 13.56 | 20,644 | -0.12(-0.89%) |
Dec 04, 2009 | 13.22 | 13.69 | 12.91 | 13.68 | 48,357 | +0.78(+6.05%) |
Dec 03, 2009 | 13.40 | 13.40 | 12.76 | 12.90 | 26,232 | -0.48(-3.56%) |
Dec 02, 2009 | 13.07 | 13.46 | 13.07 | 13.37 | 21,242 | +0.29(+2.22%) |
Dec 01, 2009 | 12.96 | 13.29 | 12.81 | 13.08 | 40,867 | +0.16(+1.21%) |
Nov 30, 2009 | 12.89 | 13.24 | 12.36 | 12.93 | 72,004 | +0.05(+0.43%) |
Nov 27, 2009 | 13.22 | 13.44 | 12.78 | 12.87 | 18,555 | -0.87(-6.35%) |
Nov 25, 2009 | 13.85 | 13.89 | 13.72 | 13.75 | 14,383 | -0.06(-0.46%) |
Nov 24, 2009 | 13.81 | 13.85 | 13.27 | 13.81 | 17,241 | -0.11(-0.76%) |
Nov 23, 2009 | 13.78 | 13.91 | 13.75 | 13.91 | 17,559 | +0.38(+2.84%) |
Nov 20, 2009 | 13.76 | 13.89 | 13.37 | 13.53 | 21,600 | -0.31(-2.22%) |
Nov 19, 2009 | 13.91 | 13.91 | 13.48 | 13.84 | 43,843 | -0.26(-1.85%) |
Nov 18, 2009 | 13.28 | 14.18 | 13.28 | 14.10 | 53,339 | +0.78(+5.86%) |
Nov 17, 2009 | 12.92 | 13.48 | 12.78 | 13.32 | 41,472 | +0.26(+1.97%) |
Nov 16, 2009 | 12.35 | 13.16 | 12.19 | 13.06 | 33,852 | +0.87(+7.16%) |
Nov 13, 2009 | 12.36 | 12.51 | 12.02 | 12.19 | 20,030 | +0.06(+0.52%) |
Nov 12, 2009 | 12.97 | 13.14 | 12.08 | 12.13 | 87,640 | -0.80(-6.20%) |
Nov 11, 2009 | 12.06 | 13.07 | 12.06 | 12.93 | 61,569 | +0.97(+8.15%) |
Nov 10, 2009 | 12.09 | 12.19 | 11.87 | 11.95 | 27,937 | -0.21(-1.77%) |
Nov 09, 2009 | 12.27 | 12.27 | 12.06 | 12.17 | 30,140 | +0.00(+0.00%) |
Nov 06, 2009 | 12.05 | 12.20 | 12.00 | 12.17 | 17,955 | -0.09(-0.76%) |
Nov 05, 2009 | 11.92 | 12.27 | 11.92 | 12.26 | 52,839 | +0.45(+3.78%) |
Nov 04, 2009 | 12.27 | 12.41 | 11.72 | 11.81 | 73,835 | -0.41(-3.35%) |
Nov 03, 2009 | 12.38 | 12.54 | 11.95 | 12.22 | 47,090 | -0.25(-1.99%) |
Nov 02, 2009 | 13.07 | 13.07 | 12.14 | 12.47 | 52,678 | -0.48(-3.74%) |
Oct 30, 2009 | 13.59 | 13.59 | 12.95 | 12.96 | 79,781 | -0.69(-5.04%) |
Oct 29, 2009 | 13.80 | 13.93 | 13.56 | 13.64 | 28,072 | +0.22(+1.63%) |
Oct 28, 2009 | 13.99 | 13.99 | 13.41 | 13.43 | 39,743 | -0.13(-0.96%) |
Oct 27, 2009 | 13.78 | 14.21 | 13.49 | 13.56 | 42,852 | -0.34(-2.43%) |
Oct 26, 2009 | 13.99 | 14.11 | 13.69 | 13.89 | 36,031 | -0.11(-0.78%) |
Oct 23, 2009 | 13.73 | 14.62 | 13.66 | 14.00 | 67,488 | -0.33(-2.29%) |
Oct 22, 2009 | 13.69 | 14.41 | 13.54 | 14.33 | 54,068 | +0.65(+4.71%) |
Oct 21, 2009 | 14.42 | 14.42 | 13.60 | 13.69 | 29,583 | -0.72(-4.98%) |
Oct 20, 2009 | 14.19 | 14.40 | 14.06 | 14.40 | 28,663 | +0.04(+0.29%) |
Oct 19, 2009 | 14.58 | 14.58 | 13.96 | 14.36 | 61,009 | -0.11(-0.79%) |
Oct 16, 2009 | 14.88 | 14.88 | 14.23 | 14.48 | 35,616 | -0.56(-3.73%) |
Oct 15, 2009 | 14.66 | 15.14 | 14.49 | 15.04 | 99,557 | +0.22(+1.45%) |
Oct 14, 2009 | 14.76 | 14.83 | 14.38 | 14.82 | 65,337 | +0.32(+2.18%) |
Oct 13, 2009 | 14.26 | 14.51 | 14.17 | 14.50 | 39,762 | +0.23(+1.59%) |
Oct 12, 2009 | 14.30 | 14.39 | 14.00 | 14.28 | 10,788 | -0.01(-0.06%) |
Oct 09, 2009 | 13.78 | 14.33 | 13.78 | 14.29 | 46,258 | +0.46(+3.29%) |
Oct 08, 2009 | 13.89 | 13.91 | 13.64 | 13.83 | 45,862 | -0.06(-0.42%) |
Oct 07, 2009 | 13.75 | 13.94 | 13.65 | 13.89 | 23,995 | -0.07(-0.48%) |
Oct 06, 2009 | 13.96 | 14.15 | 13.48 | 13.96 | 182,920 | +0.16(+1.16%) |
Oct 05, 2009 | 13.60 | 13.94 | 13.60 | 13.80 | 39,247 | +0.20(+1.46%) |
Oct 02, 2009 | 13.43 | 13.72 | 13.40 | 13.60 | 38,635 | +0.05(+0.37%) |