Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.79 | 10.97 | 10.79 | 10.85 | 1,107,994 | +0.09(+0.86%) |
Sep 29, 2010 | 10.67 | 10.84 | 10.59 | 10.75 | 692,744 | +0.06(+0.53%) |
Sep 28, 2010 | 10.63 | 10.73 | 10.47 | 10.70 | 572,682 | +0.13(+1.21%) |
Sep 27, 2010 | 10.69 | 10.69 | 10.48 | 10.57 | 775,430 | -0.17(-1.59%) |
Sep 24, 2010 | 10.66 | 10.75 | 10.56 | 10.74 | 517,870 | +0.23(+2.16%) |
Sep 23, 2010 | 10.41 | 10.73 | 10.37 | 10.51 | 758,861 | +0.04(+0.41%) |
Sep 22, 2010 | 10.66 | 10.67 | 10.36 | 10.47 | 668,907 | -0.21(-1.93%) |
Sep 21, 2010 | 10.78 | 10.78 | 10.57 | 10.68 | 840,501 | -0.09(-0.79%) |
Sep 20, 2010 | 10.40 | 10.76 | 10.33 | 10.76 | 902,163 | +0.40(+3.91%) |
Sep 17, 2010 | 10.56 | 10.57 | 10.31 | 10.36 | 779,656 | -0.33(-3.12%) |
Sep 15, 2010 | 10.64 | 10.79 | 10.58 | 10.69 | 455,091 | -0.01(-0.07%) |
Sep 14, 2010 | 10.81 | 10.89 | 10.68 | 10.70 | 641,907 | -0.16(-1.44%) |
Sep 13, 2010 | 10.78 | 10.88 | 10.70 | 10.85 | 517,212 | +0.20(+1.87%) |
Sep 10, 2010 | 10.67 | 10.73 | 10.56 | 10.66 | 829,769 | +0.03(+0.27%) |
Sep 09, 2010 | 10.72 | 10.85 | 10.52 | 10.63 | 650,656 | +0.04(+0.40%) |
Sep 08, 2010 | 10.53 | 10.66 | 10.53 | 10.58 | 733,272 | +0.10(+0.95%) |
Sep 07, 2010 | 10.55 | 10.59 | 10.39 | 10.48 | 916,162 | -0.13(-1.27%) |
Sep 03, 2010 | 10.39 | 10.63 | 10.36 | 10.62 | 941,287 | +0.32(+3.10%) |
Sep 02, 2010 | 10.43 | 10.43 | 10.21 | 10.30 | 510,658 | -0.14(-1.36%) |
Sep 01, 2010 | 10.29 | 10.45 | 10.19 | 10.44 | 1,217,181 | +0.31(+3.01%) |
Aug 31, 2010 | 9.938 | 10.15 | 9.917 | 10.14 | 867,787 | +0.16(+1.64%) |
Aug 30, 2010 | 10.24 | 10.31 | 9.967 | 9.974 | 972,570 | -0.27(-2.63%) |
Aug 27, 2010 | 10.13 | 10.24 | 9.995 | 10.24 | 615,870 | +0.18(+1.76%) |
Aug 26, 2010 | 10.25 | 10.26 | 10.07 | 10.07 | 603,620 | -0.11(-1.05%) |
Aug 25, 2010 | 10.13 | 10.20 | 10.05 | 10.17 | 774,639 | -0.04(-0.35%) |
Aug 24, 2010 | 10.38 | 10.39 | 10.19 | 10.21 | 810,751 | -0.28(-2.64%) |
Aug 23, 2010 | 10.65 | 10.67 | 10.43 | 10.48 | 681,357 | -0.15(-1.40%) |
Aug 20, 2010 | 10.59 | 10.71 | 10.50 | 10.63 | 818,910 | -0.01(-0.13%) |
Aug 19, 2010 | 10.66 | 10.78 | 10.59 | 10.65 | 758,285 | -0.07(-0.66%) |
Aug 18, 2010 | 10.82 | 10.89 | 10.69 | 10.72 | 857,589 | -0.14(-1.31%) |
Aug 17, 2010 | 10.90 | 11.02 | 10.80 | 10.86 | 568,029 | +0.03(+0.26%) |
Aug 16, 2010 | 10.77 | 10.86 | 10.76 | 10.83 | 815,105 | +0.02(+0.16%) |
Aug 13, 2010 | 10.83 | 10.94 | 10.78 | 10.82 | 1,058,295 | -0.01(-0.10%) |
Aug 12, 2010 | 10.69 | 11.05 | 10.67 | 10.83 | 1,155,674 | -0.07(-0.65%) |
Aug 11, 2010 | 11.26 | 11.31 | 10.89 | 10.90 | 1,220,915 | -0.57(-5.01%) |
Aug 10, 2010 | 11.48 | 11.61 | 11.43 | 11.47 | 785,997 | -0.08(-0.68%) |
Aug 09, 2010 | 11.34 | 11.58 | 11.27 | 11.55 | 965,111 | +0.25(+2.20%) |
Aug 06, 2010 | 11.88 | 11.98 | 11.05 | 11.30 | 2,899,554 | -0.68(-5.69%) |
Aug 05, 2010 | 12.17 | 12.25 | 11.95 | 11.98 | 989,205 | -0.29(-2.37%) |
Aug 04, 2010 | 12.27 | 12.40 | 12.17 | 12.27 | 515,240 | +0.09(+0.70%) |
Aug 03, 2010 | 12.27 | 12.38 | 12.19 | 12.19 | 727,130 | -0.15(-1.21%) |
Aug 02, 2010 | 12.54 | 12.56 | 12.29 | 12.34 | 717,695 | -0.01(-0.11%) |
Jul 30, 2010 | 12.19 | 12.39 | 12.12 | 12.35 | 441,425 | +0.00(+0.00%) |
Jul 29, 2010 | 12.32 | 12.48 | 12.19 | 12.35 | 444,693 | +0.09(+0.69%) |
Jul 28, 2010 | 12.43 | 12.50 | 12.26 | 12.27 | 535,759 | -0.21(-1.71%) |
Jul 27, 2010 | 12.49 | 12.68 | 12.46 | 12.48 | 625,934 | +0.03(+0.23%) |
Jul 26, 2010 | 12.31 | 12.45 | 12.26 | 12.45 | 1,064,701 | +0.09(+0.69%) |
Jul 23, 2010 | 12.41 | 12.46 | 12.26 | 12.37 | 1,337,354 | -0.08(-0.63%) |
Jul 22, 2010 | 12.28 | 12.47 | 12.17 | 12.44 | 1,405,638 | +0.35(+2.88%) |
Jul 21, 2010 | 12.32 | 12.51 | 12.09 | 12.10 | 1,830,700 | -0.08(-0.64%) |
Jul 20, 2010 | 11.37 | 12.19 | 11.29 | 12.17 | 1,776,807 | +0.65(+5.67%) |
Jul 19, 2010 | 11.51 | 11.56 | 11.31 | 11.52 | 1,228,340 | +0.30(+2.66%) |
Jul 16, 2010 | 11.66 | 11.75 | 11.22 | 11.22 | 984,979 | -0.47(-4.01%) |
Jul 15, 2010 | 11.82 | 11.89 | 11.57 | 11.69 | 699,065 | -0.14(-1.20%) |
Jul 14, 2010 | 11.80 | 11.92 | 11.70 | 11.83 | 1,240,052 | -0.03(-0.24%) |
Jul 13, 2010 | 11.63 | 11.91 | 11.63 | 11.86 | 693,059 | +0.34(+2.96%) |
Jul 12, 2010 | 11.55 | 11.74 | 11.50 | 11.52 | 1,112,036 | -0.11(-0.92%) |
Jul 09, 2010 | 11.53 | 11.63 | 11.47 | 11.63 | 726,430 | +0.11(+0.99%) |
Jul 08, 2010 | 11.50 | 11.59 | 11.37 | 11.51 | 1,780,349 | +0.11(+0.93%) |
Jul 07, 2010 | 11.17 | 11.45 | 11.11 | 11.41 | 1,334,211 | +0.26(+2.36%) |
Jul 06, 2010 | 11.44 | 11.45 | 11.04 | 11.15 | 922,798 | -0.14(-1.25%) |
Jul 02, 2010 | 11.54 | 11.56 | 11.23 | 11.29 | 406,574 | -0.19(-1.66%) |
Jul 01, 2010 | 11.46 | 11.53 | 11.10 | 11.48 | 888,047 | +0.03(+0.25%) |
Jun 30, 2010 | 11.68 | 11.89 | 11.44 | 11.45 | 952,285 | -0.23(-1.94%) |
Jun 29, 2010 | 11.94 | 12.00 | 11.63 | 11.68 | 1,051,769 | -0.43(-3.57%) |
Jun 25, 2010 | 11.96 | 12.11 | 11.77 | 12.11 | 1,204,987 | +0.16(+1.36%) |
Jun 24, 2010 | 12.04 | 12.16 | 11.91 | 11.94 | 730,233 | -0.13(-1.06%) |
Jun 23, 2010 | 12.06 | 12.21 | 12.02 | 12.07 | 808,593 | +0.01(+0.12%) |
Jun 22, 2010 | 12.14 | 12.36 | 12.03 | 12.06 | 864,836 | -0.08(-0.64%) |
Jun 21, 2010 | 12.69 | 12.69 | 12.09 | 12.14 | 785,443 | -0.40(-3.16%) |
Jun 18, 2010 | 12.24 | 12.53 | 12.17 | 12.53 | 1,172,678 | +0.30(+2.49%) |
Jun 17, 2010 | 12.36 | 12.38 | 12.14 | 12.23 | 456,583 | -0.05(-0.40%) |
Jun 16, 2010 | 12.22 | 12.40 | 12.11 | 12.28 | 505,152 | -0.02(-0.17%) |
Jun 15, 2010 | 12.12 | 12.33 | 12.01 | 12.30 | 786,558 | +0.21(+1.76%) |
Jun 14, 2010 | 12.06 | 12.43 | 12.06 | 12.09 | 1,081,944 | +0.08(+0.65%) |
Jun 11, 2010 | 11.97 | 12.09 | 11.85 | 12.01 | 690,669 | -0.11(-0.93%) |
Jun 10, 2010 | 11.91 | 12.13 | 11.91 | 12.12 | 914,966 | +0.38(+3.25%) |
Jun 09, 2010 | 11.84 | 11.94 | 11.71 | 11.74 | 1,617,573 | -0.04(-0.36%) |
Jun 08, 2010 | 11.75 | 11.86 | 11.48 | 11.78 | 1,473,573 | +0.08(+0.73%) |
Jun 07, 2010 | 11.64 | 11.84 | 11.57 | 11.70 | 1,182,561 | +0.06(+0.55%) |
Jun 04, 2010 | 12.02 | 12.11 | 11.62 | 11.63 | 1,328,466 | -0.58(-4.75%) |
Jun 03, 2010 | 12.31 | 12.33 | 12.16 | 12.21 | 805,339 | -0.12(-0.98%) |
Jun 02, 2010 | 12.09 | 12.34 | 12.07 | 12.33 | 1,809,889 | +0.29(+2.41%) |
Jun 01, 2010 | 12.19 | 12.36 | 12.04 | 12.04 | 1,123,556 | -0.18(-1.50%) |
May 28, 2010 | 12.51 | 12.48 | 12.21 | 12.23 | 1,191,121 | -0.28(-2.26%) |
May 27, 2010 | 11.95 | 12.52 | 11.95 | 12.51 | 1,262,742 | +0.53(+4.43%) |
May 26, 2010 | 12.29 | 12.31 | 11.92 | 11.98 | 1,748,604 | -0.26(-2.14%) |
May 25, 2010 | 12.11 | 12.29 | 12.00 | 12.24 | 1,683,476 | -0.11(-0.86%) |
May 24, 2010 | 12.57 | 12.67 | 12.35 | 12.35 | 1,261,936 | -0.26(-2.08%) |
May 21, 2010 | 12.40 | 12.62 | 12.38 | 12.61 | 2,081,702 | +0.11(+0.85%) |
May 20, 2010 | 12.72 | 13.05 | 12.48 | 12.50 | 1,619,636 | -0.75(-5.66%) |
May 19, 2010 | 13.32 | 13.51 | 13.15 | 13.25 | 1,253,983 | -0.08(-0.58%) |
May 18, 2010 | 13.64 | 13.64 | 13.23 | 13.33 | 2,265,997 | -0.15(-1.10%) |
May 17, 2010 | 13.60 | 13.78 | 13.21 | 13.48 | 1,690,267 | +0.23(+1.71%) |
May 14, 2010 | 13.30 | 13.41 | 13.16 | 13.25 | 1,779,828 | -0.08(-0.58%) |
May 13, 2010 | 13.36 | 13.46 | 13.28 | 13.33 | 928,715 | -0.12(-0.89%) |
May 12, 2010 | 13.49 | 13.54 | 13.35 | 13.45 | 960,802 | +0.04(+0.32%) |
May 11, 2010 | 13.49 | 13.60 | 13.18 | 13.41 | 1,427,620 | -0.03(-0.21%) |
May 10, 2010 | 13.29 | 13.45 | 12.84 | 13.44 | 2,105,336 | +0.81(+6.45%) |
May 07, 2010 | 13.00 | 13.08 | 12.43 | 12.62 | 3,432,139 | -0.33(-2.51%) |
May 06, 2010 | 13.39 | 13.50 | 12.40 | 12.95 | 2,303,757 | -0.54(-3.99%) |
May 05, 2010 | 13.64 | 13.82 | 13.44 | 13.49 | 1,460,470 | -0.26(-1.90%) |
May 04, 2010 | 13.83 | 13.96 | 13.74 | 13.75 | 2,699,082 | -0.23(-1.62%) |
May 03, 2010 | 14.58 | 14.63 | 13.91 | 13.98 | 2,977,769 | -0.58(-3.99%) |
Apr 30, 2010 | 14.70 | 14.86 | 14.53 | 14.56 | 973,337 | -0.18(-1.20%) |
Apr 29, 2010 | 14.51 | 14.76 | 14.40 | 14.73 | 1,172,436 | +0.28(+1.96%) |
Apr 28, 2010 | 14.51 | 14.56 | 14.38 | 14.45 | 1,815,536 | -0.02(-0.15%) |
Apr 27, 2010 | 14.66 | 14.80 | 14.46 | 14.47 | 1,846,234 | -0.23(-1.59%) |
Apr 26, 2010 | 15.24 | 15.32 | 14.68 | 14.70 | 1,632,477 | -0.55(-3.63%) |
Apr 23, 2010 | 15.00 | 15.28 | 14.86 | 15.26 | 2,540,801 | +0.25(+1.66%) |
Apr 22, 2010 | 14.71 | 15.02 | 14.61 | 15.01 | 2,938,985 | +0.19(+1.29%) |
Apr 21, 2010 | 14.64 | 14.82 | 14.60 | 14.82 | 2,064,312 | +0.23(+1.55%) |
Apr 20, 2010 | 14.54 | 14.63 | 14.46 | 14.59 | 2,251,689 | +0.15(+1.03%) |
Apr 19, 2010 | 14.38 | 14.49 | 14.24 | 14.44 | 2,229,947 | -0.01(-0.10%) |
Apr 16, 2010 | 14.61 | 14.84 | 14.29 | 14.46 | 3,035,415 | -0.17(-1.16%) |
Apr 15, 2010 | 14.51 | 14.82 | 14.46 | 14.63 | 1,849,686 | +0.11(+0.78%) |
Apr 14, 2010 | 14.61 | 14.64 | 14.46 | 14.51 | 1,330,756 | -0.01(-0.05%) |
Apr 13, 2010 | 14.42 | 14.54 | 14.40 | 14.52 | 927,764 | +0.03(+0.20%) |
Apr 12, 2010 | 14.59 | 14.66 | 14.44 | 14.49 | 853,077 | -0.05(-0.34%) |
Apr 09, 2010 | 14.39 | 14.54 | 14.24 | 14.54 | 1,664,504 | +0.13(+0.93%) |
Apr 08, 2010 | 14.28 | 14.48 | 14.27 | 14.41 | 2,245,632 | +0.11(+0.74%) |
Apr 07, 2010 | 14.29 | 14.51 | 14.24 | 14.30 | 1,500,594 | -0.04(-0.30%) |
Apr 06, 2010 | 14.32 | 14.39 | 14.26 | 14.34 | 1,900,892 | -0.01(-0.05%) |
Apr 05, 2010 | 14.55 | 14.62 | 14.29 | 14.35 | 1,501,514 | -0.18(-1.22%) |
Apr 01, 2010 | 14.43 | 14.53 | 14.53 | 14.53 | 906,685 | +0.15(+1.03%) |
Mar 31, 2010 | 14.45 | 14.63 | 14.35 | 14.38 | 704,928 | -0.08(-0.59%) |
Mar 30, 2010 | 14.29 | 14.51 | 14.27 | 14.46 | 422,321 | +0.16(+1.09%) |
Mar 29, 2010 | 14.29 | 14.41 | 14.22 | 14.31 | 483,527 | +0.02(+0.15%) |
Mar 26, 2010 | 14.56 | 14.61 | 14.22 | 14.29 | 655,399 | -0.20(-1.36%) |
Mar 25, 2010 | 14.52 | 14.62 | 14.42 | 14.48 | 873,351 | +0.08(+0.54%) |
Mar 24, 2010 | 14.28 | 14.47 | 14.22 | 14.41 | 1,183,406 | +0.16(+1.14%) |
Mar 23, 2010 | 14.15 | 14.24 | 13.99 | 14.24 | 547,609 | +0.13(+0.90%) |
Mar 22, 2010 | 14.10 | 14.22 | 13.92 | 14.12 | 603,681 | -0.04(-0.25%) |
Mar 19, 2010 | 14.28 | 14.42 | 14.07 | 14.15 | 1,314,761 | -0.14(-0.99%) |
Mar 18, 2010 | 14.36 | 14.46 | 14.23 | 14.29 | 1,723,369 | -0.07(-0.49%) |
Mar 17, 2010 | 14.22 | 14.46 | 14.10 | 14.36 | 1,358,434 | +0.14(+0.99%) |
Mar 16, 2010 | 14.15 | 14.23 | 14.05 | 14.22 | 886,609 | +0.08(+0.55%) |
Mar 15, 2010 | 14.05 | 14.26 | 13.98 | 14.15 | 855,113 | +0.01(+0.05%) |
Mar 12, 2010 | 14.15 | 14.24 | 14.04 | 14.14 | 1,026,184 | +0.01(+0.10%) |
Mar 11, 2010 | 14.01 | 14.12 | 13.88 | 14.12 | 1,351,888 | +0.09(+0.65%) |
Mar 10, 2010 | 13.71 | 14.05 | 13.67 | 14.03 | 1,918,600 | +0.35(+2.58%) |
Mar 09, 2010 | 13.55 | 13.72 | 13.55 | 13.68 | 1,138,666 | +0.04(+0.31%) |
Mar 08, 2010 | 13.63 | 13.73 | 13.52 | 13.64 | 816,547 | -0.05(-0.36%) |
Mar 05, 2010 | 13.70 | 13.74 | 13.57 | 13.69 | 1,543,219 | +0.03(+0.21%) |
Mar 04, 2010 | 13.69 | 13.76 | 13.57 | 13.66 | 1,008,358 | +0.03(+0.21%) |
Mar 03, 2010 | 13.80 | 13.81 | 13.60 | 13.63 | 1,281,119 | -0.11(-0.77%) |
Mar 02, 2010 | 13.72 | 13.80 | 13.64 | 13.74 | 1,068,923 | -0.05(-0.36%) |
Mar 01, 2010 | 13.85 | 13.88 | 13.72 | 13.79 | 899,107 | +0.03(+0.21%) |
Feb 26, 2010 | 13.86 | 13.91 | 13.67 | 13.76 | 1,197,597 | -0.06(-0.41%) |
Feb 25, 2010 | 13.86 | 13.92 | 13.80 | 13.81 | 919,177 | -0.20(-1.41%) |
Feb 24, 2010 | 13.82 | 14.04 | 13.74 | 14.01 | 2,262,825 | +0.26(+1.90%) |
Feb 23, 2010 | 13.86 | 14.03 | 13.75 | 13.75 | 2,006,749 | -0.18(-1.27%) |
Feb 22, 2010 | 13.87 | 13.96 | 13.81 | 13.93 | 683,229 | +0.13(+0.97%) |
Feb 19, 2010 | 13.80 | 13.86 | 13.68 | 13.79 | 647,826 | -0.01(-0.05%) |
Feb 18, 2010 | 13.67 | 13.81 | 13.61 | 13.80 | 736,033 | +0.16(+1.14%) |
Feb 17, 2010 | 13.73 | 13.76 | 13.57 | 13.64 | 686,342 | -0.03(-0.21%) |
Feb 16, 2010 | 13.59 | 13.68 | 13.45 | 13.67 | 895,620 | +0.08(+0.57%) |
Feb 12, 2010 | 13.38 | 13.60 | 13.60 | 13.60 | 844,752 | +0.08(+0.63%) |
Feb 11, 2010 | 13.26 | 13.51 | 13.17 | 13.51 | 944,684 | +0.18(+1.38%) |
Feb 10, 2010 | 13.52 | 13.59 | 13.28 | 13.33 | 1,215,043 | -0.24(-1.77%) |
Feb 09, 2010 | 13.62 | 13.69 | 13.41 | 13.57 | 883,412 | +0.16(+1.21%) |
Feb 08, 2010 | 13.52 | 13.64 | 13.39 | 13.40 | 1,579,145 | +0.17(+1.28%) |
Feb 05, 2010 | 13.17 | 13.30 | 12.93 | 13.24 | 1,769,005 | +0.08(+0.64%) |
Feb 04, 2010 | 13.21 | 13.31 | 13.07 | 13.15 | 1,672,661 | -0.12(-0.90%) |
Feb 03, 2010 | 13.33 | 13.44 | 13.27 | 13.27 | 1,129,236 | -0.17(-1.26%) |
Feb 02, 2010 | 13.50 | 13.57 | 13.38 | 13.44 | 1,247,208 | +0.00(+0.00%) |
Feb 01, 2010 | 13.24 | 13.51 | 13.14 | 13.44 | 1,684,938 | +0.28(+2.09%) |
Jan 29, 2010 | 13.38 | 13.50 | 13.14 | 13.16 | 1,652,467 | -0.16(-1.17%) |
Jan 28, 2010 | 13.50 | 13.51 | 13.20 | 13.32 | 1,437,326 | -0.20(-1.46%) |
Jan 27, 2010 | 13.36 | 13.52 | 13.31 | 13.52 | 1,433,215 | +0.16(+1.16%) |
Jan 26, 2010 | 13.47 | 13.60 | 13.36 | 13.36 | 1,738,923 | -0.13(-0.94%) |
Jan 25, 2010 | 13.60 | 13.75 | 13.45 | 13.49 | 1,192,244 | -0.03(-0.21%) |
Jan 22, 2010 | 13.62 | 13.79 | 13.37 | 13.52 | 2,497,336 | -0.04(-0.26%) |
Jan 21, 2010 | 13.77 | 13.85 | 13.55 | 13.55 | 2,934,352 | -0.24(-1.74%) |
Jan 20, 2010 | 13.93 | 14.05 | 13.70 | 13.79 | 4,289,930 | -0.58(-4.03%) |
Jan 19, 2010 | 14.37 | 14.54 | 14.08 | 14.37 | 2,317,538 | -0.10(-0.68%) |
Jan 15, 2010 | 14.47 | 14.47 | 14.47 | 14.47 | 1,788,813 | -0.04(-0.24%) |
Jan 14, 2010 | 14.24 | 14.58 | 14.23 | 14.51 | 1,394,957 | +0.17(+1.18%) |
Jan 13, 2010 | 14.10 | 14.40 | 14.03 | 14.34 | 1,405,366 | +0.28(+1.96%) |
Jan 12, 2010 | 13.89 | 14.10 | 13.85 | 14.06 | 1,671,435 | +0.11(+0.81%) |
Jan 11, 2010 | 14.76 | 14.86 | 13.78 | 13.95 | 5,194,713 | -0.87(-5.86%) |
Jan 08, 2010 | 14.55 | 14.84 | 14.48 | 14.82 | 1,621,366 | +0.20(+1.40%) |
Jan 07, 2010 | 14.14 | 14.74 | 14.14 | 14.61 | 2,269,355 | +0.44(+3.14%) |
Jan 06, 2010 | 14.12 | 14.22 | 14.03 | 14.17 | 1,530,632 | -0.05(-0.35%) |
Jan 05, 2010 | 13.80 | 14.22 | 13.76 | 14.22 | 2,283,878 | +0.38(+2.76%) |
Jan 04, 2010 | 13.74 | 13.94 | 13.74 | 13.84 | 1,181,414 | +0.18(+1.34%) |
Dec 31, 2009 | 13.74 | 13.65 | 13.65 | 13.65 | 1,265,783 | -0.13(-0.92%) |
Dec 30, 2009 | 13.80 | 13.93 | 13.74 | 13.78 | 642,656 | -0.15(-1.06%) |
Dec 29, 2009 | 14.10 | 14.12 | 13.91 | 13.93 | 439,714 | -0.16(-1.15%) |
Dec 28, 2009 | 14.12 | 14.24 | 14.04 | 14.09 | 772,689 | -0.01(-0.10%) |
Dec 24, 2009 | 14.04 | 14.12 | 14.03 | 14.10 | 405,001 | +0.06(+0.45%) |
Dec 23, 2009 | 13.95 | 14.07 | 13.84 | 14.04 | 1,070,423 | +0.13(+0.91%) |
Dec 22, 2009 | 13.90 | 13.98 | 13.82 | 13.91 | 1,143,231 | +0.01(+0.05%) |
Dec 21, 2009 | 13.96 | 13.99 | 13.67 | 13.91 | 1,394,562 | +0.07(+0.51%) |
Dec 18, 2009 | 13.62 | 13.84 | 13.53 | 13.84 | 2,897,426 | +0.26(+1.92%) |
Dec 17, 2009 | 13.64 | 13.82 | 13.57 | 13.57 | 927,600 | -0.17(-1.23%) |
Dec 16, 2009 | 13.68 | 13.75 | 13.58 | 13.74 | 806,980 | +0.11(+0.78%) |
Dec 15, 2009 | 13.62 | 13.71 | 13.53 | 13.64 | 1,301,552 | -0.06(-0.46%) |
Dec 14, 2009 | 13.67 | 13.74 | 13.51 | 13.70 | 1,099,414 | +0.07(+0.52%) |
Dec 11, 2009 | 13.51 | 13.64 | 13.43 | 13.63 | 1,246,937 | +0.16(+1.21%) |
Dec 10, 2009 | 13.57 | 13.67 | 13.40 | 13.47 | 1,265,212 | +0.01(+0.05%) |
Dec 09, 2009 | 13.49 | 13.57 | 13.37 | 13.46 | 842,586 | -0.07(-0.52%) |
Dec 08, 2009 | 13.61 | 13.80 | 13.45 | 13.53 | 1,567,942 | -0.21(-1.54%) |
Dec 07, 2009 | 13.74 | 14.06 | 13.71 | 13.74 | 1,125,021 | -0.07(-0.51%) |
Dec 04, 2009 | 13.73 | 14.06 | 13.65 | 13.81 | 2,349,915 | +0.15(+1.08%) |
Dec 03, 2009 | 13.73 | 14.13 | 13.64 | 13.67 | 3,069,939 | -0.08(-0.56%) |
Dec 02, 2009 | 13.36 | 13.75 | 13.36 | 13.74 | 2,141,925 | +0.35(+2.58%) |
Dec 01, 2009 | 13.50 | 13.62 | 13.35 | 13.40 | 2,466,602 | -0.05(-0.37%) |
Nov 30, 2009 | 13.41 | 13.49 | 13.31 | 13.45 | 2,038,709 | +0.06(+0.42%) |
Nov 27, 2009 | 13.10 | 13.55 | 13.10 | 13.39 | 744,656 | -0.17(-1.25%) |
Nov 25, 2009 | 13.46 | 13.62 | 13.45 | 13.56 | 2,244,035 | +0.07(+0.52%) |
Nov 24, 2009 | 13.40 | 13.59 | 13.25 | 13.49 | 3,568,579 | +0.04(+0.32%) |
Nov 23, 2009 | 13.48 | 13.55 | 13.38 | 13.45 | 3,998,601 | +0.11(+0.79%) |
Nov 20, 2009 | 13.39 | 13.57 | 13.30 | 13.34 | 3,054,717 | -0.19(-1.41%) |
Nov 19, 2009 | 13.52 | 13.57 | 13.34 | 13.53 | 2,131,474 | -0.11(-0.83%) |
Nov 18, 2009 | 13.78 | 13.89 | 13.62 | 13.64 | 3,037,360 | -0.18(-1.28%) |
Nov 17, 2009 | 13.33 | 13.86 | 13.28 | 13.82 | 2,094,145 | +0.39(+2.89%) |
Nov 16, 2009 | 13.40 | 13.76 | 13.36 | 13.43 | 2,579,110 | +0.08(+0.58%) |
Nov 13, 2009 | 13.25 | 13.41 | 13.13 | 13.36 | 2,121,463 | +0.09(+0.69%) |
Nov 12, 2009 | 13.32 | 13.42 | 13.25 | 13.26 | 1,898,526 | -0.10(-0.74%) |
Nov 11, 2009 | 13.06 | 13.41 | 13.03 | 13.36 | 2,043,013 | +0.40(+3.05%) |
Nov 10, 2009 | 12.95 | 13.19 | 12.80 | 12.97 | 1,673,339 | -0.09(-0.70%) |
Nov 09, 2009 | 12.65 | 13.10 | 12.65 | 13.06 | 2,718,965 | +0.47(+3.76%) |
Nov 06, 2009 | 12.32 | 12.65 | 12.20 | 12.59 | 1,431,252 | +0.13(+1.02%) |
Nov 05, 2009 | 12.13 | 12.46 | 12.03 | 12.46 | 1,594,329 | +0.40(+3.28%) |
Nov 04, 2009 | 12.19 | 12.29 | 12.04 | 12.06 | 1,524,121 | -0.08(-0.64%) |
Nov 03, 2009 | 11.99 | 12.19 | 11.83 | 12.14 | 1,765,016 | +0.04(+0.29%) |
Nov 02, 2009 | 12.13 | 12.20 | 11.94 | 12.11 | 2,078,537 | +0.00(+0.00%) |
Oct 30, 2009 | 12.48 | 12.50 | 12.07 | 12.11 | 1,985,741 | -0.47(-3.71%) |
Oct 29, 2009 | 12.47 | 12.64 | 12.40 | 12.57 | 2,070,232 | +0.16(+1.31%) |
Oct 28, 2009 | 12.35 | 12.58 | 12.35 | 12.41 | 2,418,468 | +0.06(+0.46%) |
Oct 27, 2009 | 12.56 | 12.67 | 12.30 | 12.35 | 2,901,095 | -0.12(-0.96%) |
Oct 26, 2009 | 12.88 | 12.88 | 12.32 | 12.47 | 3,256,336 | +0.28(+2.26%) |
Oct 23, 2009 | 12.32 | 13.09 | 12.18 | 12.20 | 2,510,580 | +0.08(+0.64%) |
Oct 22, 2009 | 11.04 | 12.22 | 10.94 | 12.12 | 3,425,365 | +1.16(+10.56%) |
Oct 21, 2009 | 11.12 | 11.27 | 10.96 | 10.96 | 1,480,998 | -0.25(-2.27%) |
Oct 20, 2009 | 11.26 | 11.52 | 11.19 | 11.22 | 1,682,589 | -0.25(-2.22%) |
Oct 19, 2009 | 11.52 | 11.60 | 11.31 | 11.47 | 1,846,555 | +0.00(+0.00%) |
Oct 16, 2009 | 11.80 | 11.80 | 11.46 | 11.47 | 2,055,418 | -0.47(-3.90%) |
Oct 15, 2009 | 11.81 | 11.95 | 11.76 | 11.94 | 1,475,460 | +0.11(+0.89%) |
Oct 14, 2009 | 11.88 | 11.94 | 11.74 | 11.83 | 2,073,234 | +0.12(+1.02%) |
Oct 13, 2009 | 11.81 | 11.87 | 11.58 | 11.71 | 1,047,269 | -0.17(-1.43%) |
Oct 12, 2009 | 11.96 | 12.11 | 11.82 | 11.88 | 814,296 | -0.08(-0.65%) |
Oct 09, 2009 | 11.71 | 11.98 | 11.70 | 11.96 | 1,292,242 | +0.23(+1.93%) |
Oct 08, 2009 | 11.94 | 12.01 | 11.65 | 11.73 | 1,996,499 | -0.09(-0.78%) |
Oct 07, 2009 | 11.74 | 11.85 | 11.70 | 11.82 | 981,337 | -0.06(-0.48%) |
Oct 06, 2009 | 11.96 | 12.06 | 11.80 | 11.88 | 1,497,138 | -0.01(-0.12%) |
Oct 05, 2009 | 11.59 | 11.91 | 11.53 | 11.89 | 2,922,707 | +0.38(+3.31%) |
Oct 02, 2009 | 11.59 | 11.70 | 11.42 | 11.51 | 1,778,813 | -0.18(-1.51%) |