Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.59 | 13.63 | 13.38 | 13.48 | 106,102 | -0.03(-0.20%) |
Sep 29, 2010 | 13.51 | 13.55 | 13.47 | 13.50 | 64,632 | -0.06(-0.44%) |
Sep 28, 2010 | 13.46 | 13.59 | 13.33 | 13.56 | 177,172 | +0.11(+0.84%) |
Sep 27, 2010 | 13.52 | 13.52 | 13.44 | 13.45 | 1,138,348 | -0.05(-0.39%) |
Sep 24, 2010 | 13.36 | 13.52 | 13.36 | 13.50 | 119,965 | +0.32(+2.41%) |
Sep 23, 2010 | 13.15 | 13.33 | 13.15 | 13.18 | 172,345 | -0.07(-0.56%) |
Sep 22, 2010 | 13.30 | 13.37 | 13.21 | 13.26 | 162,012 | -0.06(-0.45%) |
Sep 21, 2010 | 13.36 | 13.39 | 13.27 | 13.32 | 302,092 | -0.04(-0.28%) |
Sep 20, 2010 | 13.17 | 13.37 | 13.16 | 13.36 | 231,661 | +0.24(+1.81%) |
Sep 17, 2010 | 13.12 | 13.17 | 13.07 | 13.12 | 134,497 | +0.01(+0.07%) |
Sep 15, 2010 | 13.01 | 13.12 | 13.00 | 13.11 | 183,304 | +0.05(+0.37%) |
Sep 14, 2010 | 12.99 | 13.13 | 12.98 | 13.06 | 264,162 | +0.04(+0.27%) |
Sep 13, 2010 | 12.99 | 13.06 | 12.96 | 13.03 | 226,929 | +0.14(+1.07%) |
Sep 10, 2010 | 12.80 | 12.90 | 12.80 | 12.89 | 63,606 | +0.11(+0.83%) |
Sep 09, 2010 | 12.86 | 12.88 | 12.75 | 12.78 | 130,980 | +0.01(+0.10%) |
Sep 08, 2010 | 12.70 | 12.82 | 12.70 | 12.77 | 1,472,972 | +0.09(+0.68%) |
Sep 07, 2010 | 12.79 | 12.82 | 12.67 | 12.68 | 74,880 | -0.17(-1.30%) |
Sep 03, 2010 | 12.82 | 12.92 | 12.75 | 12.85 | 217,475 | +0.16(+1.23%) |
Sep 02, 2010 | 12.50 | 12.70 | 12.50 | 12.69 | 84,070 | +0.22(+1.78%) |
Sep 01, 2010 | 12.29 | 12.48 | 12.28 | 12.47 | 295,031 | +0.39(+3.22%) |
Aug 31, 2010 | 12.06 | 12.18 | 12.01 | 12.08 | 118,860 | -0.02(-0.16%) |
Aug 30, 2010 | 12.23 | 12.30 | 12.10 | 12.10 | 167,358 | -0.19(-1.52%) |
Aug 27, 2010 | 12.29 | 12.30 | 12.02 | 12.29 | 314,130 | +0.16(+1.30%) |
Aug 26, 2010 | 12.26 | 12.29 | 12.12 | 12.13 | 206,547 | -0.09(-0.74%) |
Aug 25, 2010 | 12.01 | 12.27 | 12.01 | 12.22 | 223,108 | +0.12(+0.96%) |
Aug 24, 2010 | 12.14 | 12.21 | 12.01 | 12.10 | 258,940 | -0.18(-1.48%) |
Aug 23, 2010 | 12.38 | 12.49 | 12.29 | 12.29 | 373,141 | -0.08(-0.64%) |
Aug 20, 2010 | 12.33 | 12.38 | 12.25 | 12.37 | 91,208 | -0.01(-0.07%) |
Aug 19, 2010 | 12.50 | 12.55 | 12.31 | 12.38 | 90,685 | -0.19(-1.50%) |
Aug 18, 2010 | 12.43 | 12.65 | 12.41 | 12.56 | 161,211 | +0.09(+0.70%) |
Aug 17, 2010 | 12.42 | 12.58 | 12.39 | 12.48 | 145,871 | +0.15(+1.25%) |
Aug 16, 2010 | 12.24 | 12.38 | 12.24 | 12.32 | 165,502 | -0.01(-0.07%) |
Aug 13, 2010 | 12.33 | 12.41 | 12.32 | 12.33 | 147,408 | -0.10(-0.83%) |
Aug 12, 2010 | 12.28 | 12.45 | 12.25 | 12.43 | 2,148,434 | -0.01(-0.09%) |
Aug 11, 2010 | 12.59 | 12.59 | 12.43 | 12.45 | 154,000 | -0.33(-2.58%) |
Aug 10, 2010 | 12.77 | 12.83 | 12.68 | 12.78 | 138,227 | -0.09(-0.73%) |
Aug 09, 2010 | 12.80 | 12.90 | 12.80 | 12.87 | 75,935 | +0.11(+0.83%) |
Aug 06, 2010 | 12.76 | 12.77 | 12.58 | 12.76 | 134,956 | -0.04(-0.34%) |
Aug 05, 2010 | 12.73 | 12.83 | 12.73 | 12.81 | 122,627 | -0.01(-0.05%) |
Aug 04, 2010 | 12.76 | 12.84 | 12.74 | 12.81 | 210,287 | +0.13(+1.02%) |
Aug 03, 2010 | 12.83 | 12.79 | 12.62 | 12.68 | 389,447 | -0.14(-1.13%) |
Aug 02, 2010 | 12.77 | 12.86 | 12.71 | 12.83 | 353,583 | +0.23(+1.81%) |
Jul 30, 2010 | 12.60 | 12.65 | 12.35 | 12.60 | 188,982 | +0.08(+0.63%) |
Jul 29, 2010 | 12.67 | 12.76 | 12.41 | 12.52 | 309,362 | -0.08(-0.65%) |
Jul 28, 2010 | 12.65 | 12.71 | 12.56 | 12.60 | 166,862 | -0.06(-0.49%) |
Jul 27, 2010 | 12.85 | 12.85 | 12.64 | 12.67 | 223,344 | -0.15(-1.15%) |
Jul 26, 2010 | 12.68 | 12.82 | 12.62 | 12.81 | 429,633 | +0.16(+1.23%) |
Jul 23, 2010 | 12.43 | 12.67 | 12.40 | 12.66 | 171,202 | +0.18(+1.46%) |
Jul 22, 2010 | 12.35 | 12.52 | 12.35 | 12.47 | 205,815 | +0.28(+2.31%) |
Jul 21, 2010 | 12.51 | 12.51 | 12.16 | 12.19 | 2,174,830 | -0.22(-1.79%) |
Jul 20, 2010 | 12.05 | 12.42 | 12.05 | 12.41 | 236,943 | +0.19(+1.55%) |
Jul 19, 2010 | 12.22 | 12.27 | 12.09 | 12.23 | 271,041 | +0.07(+0.60%) |
Jul 16, 2010 | 12.15 | 12.48 | 12.14 | 12.15 | 287,297 | -0.38(-3.05%) |
Jul 15, 2010 | 12.49 | 12.56 | 12.38 | 12.54 | 376,494 | +0.03(+0.25%) |
Jul 14, 2010 | 12.51 | 12.55 | 12.41 | 12.50 | 267,838 | -0.04(-0.30%) |
Jul 13, 2010 | 12.35 | 12.60 | 12.35 | 12.54 | 34,121 | +0.28(+2.26%) |
Jul 12, 2010 | 12.18 | 12.33 | 12.18 | 12.27 | 141,271 | +0.00(+0.02%) |
Jul 09, 2010 | 12.26 | 12.26 | 12.14 | 12.26 | 217,735 | +0.11(+0.94%) |
Jul 08, 2010 | 12.05 | 12.18 | 12.02 | 12.15 | 267,770 | +0.10(+0.80%) |
Jul 07, 2010 | 11.77 | 12.06 | 11.76 | 12.05 | 234,927 | +0.34(+2.87%) |
Jul 06, 2010 | 11.88 | 12.00 | 11.67 | 11.72 | 307,874 | -0.04(-0.37%) |
Jul 02, 2010 | 11.76 | 11.92 | 11.70 | 11.76 | 226,774 | -0.12(-1.00%) |
Jul 01, 2010 | 11.83 | 11.91 | 11.62 | 11.88 | 617,709 | +0.09(+0.76%) |
Jun 30, 2010 | 11.99 | 12.06 | 11.79 | 11.79 | 513,876 | -0.17(-1.42%) |
Jun 29, 2010 | 12.27 | 12.27 | 11.89 | 11.96 | 546,614 | -0.46(-3.72%) |
Jun 25, 2010 | 12.42 | 12.49 | 12.36 | 12.42 | 201,361 | -0.00(-0.04%) |
Jun 24, 2010 | 12.62 | 12.62 | 12.39 | 12.42 | 247,534 | -0.28(-2.19%) |
Jun 23, 2010 | 12.69 | 12.79 | 12.62 | 12.70 | 280,369 | +0.00(+0.02%) |
Jun 22, 2010 | 12.96 | 13.03 | 12.69 | 12.70 | 265,674 | -0.26(-2.00%) |
Jun 21, 2010 | 13.32 | 13.32 | 12.89 | 12.96 | 515,696 | -0.14(-1.06%) |
Jun 18, 2010 | 13.10 | 13.22 | 13.08 | 13.10 | 374,923 | -0.03(-0.23%) |
Jun 17, 2010 | 13.23 | 13.23 | 13.02 | 13.13 | 416,199 | -0.03(-0.25%) |
Jun 16, 2010 | 13.24 | 13.24 | 13.10 | 13.16 | 462,186 | -0.09(-0.71%) |
Jun 15, 2010 | 13.10 | 13.26 | 13.05 | 13.25 | 234,132 | +0.27(+2.04%) |
Jun 14, 2010 | 13.10 | 13.17 | 12.98 | 12.99 | 222,961 | +0.03(+0.20%) |
Jun 11, 2010 | 12.78 | 12.97 | 12.77 | 12.96 | 320,715 | +0.03(+0.24%) |
Jun 10, 2010 | 12.76 | 12.93 | 12.76 | 12.93 | 303,695 | +0.34(+2.70%) |
Jun 09, 2010 | 12.64 | 12.83 | 12.55 | 12.59 | 326,460 | +0.02(+0.19%) |
Jun 08, 2010 | 12.49 | 12.59 | 12.34 | 12.57 | 943,508 | +0.08(+0.63%) |
Jun 07, 2010 | 12.78 | 12.78 | 12.49 | 12.49 | 642,918 | -0.25(-1.96%) |
Jun 04, 2010 | 12.74 | 13.02 | 12.69 | 12.74 | 451,075 | -0.46(-3.52%) |
Jun 03, 2010 | 13.18 | 13.26 | 13.09 | 13.20 | 303,818 | +0.06(+0.48%) |
Jun 02, 2010 | 12.92 | 13.14 | 12.88 | 13.14 | 191,720 | +0.28(+2.15%) |
Jun 01, 2010 | 12.92 | 13.11 | 12.86 | 12.86 | 860,162 | -0.21(-1.58%) |
May 28, 2010 | 13.07 | 13.19 | 12.96 | 13.07 | 382,934 | -0.09(-0.70%) |
May 27, 2010 | 12.99 | 13.16 | 12.92 | 13.16 | 223,941 | +0.42(+3.32%) |
May 26, 2010 | 12.90 | 13.01 | 12.72 | 12.74 | 445,380 | -0.07(-0.57%) |
May 25, 2010 | 12.44 | 12.81 | 12.36 | 12.81 | 475,541 | +0.08(+0.60%) |
May 24, 2010 | 12.80 | 12.90 | 12.73 | 12.73 | 816,464 | -0.09(-0.68%) |
May 21, 2010 | 12.28 | 12.87 | 12.28 | 12.82 | 2,099,984 | +0.18(+1.42%) |
May 20, 2010 | 12.70 | 12.91 | 12.64 | 12.64 | 901,689 | -0.48(-3.66%) |
May 19, 2010 | 13.17 | 13.25 | 12.95 | 13.12 | 756,325 | -0.09(-0.70%) |
May 18, 2010 | 13.50 | 13.55 | 13.18 | 13.21 | 816,003 | -0.18(-1.31%) |
May 17, 2010 | 13.32 | 13.40 | 13.08 | 13.39 | 831,775 | +0.09(+0.66%) |
May 14, 2010 | 13.30 | 13.45 | 13.19 | 13.30 | 306,276 | -0.19(-1.43%) |
May 13, 2010 | 13.71 | 13.74 | 13.48 | 13.50 | 1,557,460 | -0.21(-1.55%) |
May 12, 2010 | 13.54 | 13.72 | 13.53 | 13.71 | 238,942 | +0.19(+1.40%) |
May 11, 2010 | 13.62 | 13.68 | 13.50 | 13.52 | 616,651 | -0.00(-0.02%) |
May 10, 2010 | 13.41 | 13.52 | 13.37 | 13.52 | 1,432,723 | +0.55(+4.28%) |
May 07, 2010 | 13.09 | 13.30 | 12.76 | 12.97 | 1,437,392 | -0.27(-2.07%) |
May 06, 2010 | 13.24 | 33.94 | 12.48 | 13.24 | 2,215 | -0.44(-3.21%) |
May 05, 2010 | 13.70 | 13.84 | 13.62 | 13.68 | 1,693,491 | -0.09(-0.67%) |
May 04, 2010 | 13.96 | 13.96 | 13.71 | 13.77 | 366,255 | -0.33(-2.36%) |
May 03, 2010 | 13.91 | 14.15 | 13.91 | 14.10 | 627,475 | +0.24(+1.72%) |
Apr 30, 2010 | 14.13 | 14.18 | 13.87 | 13.87 | 938,005 | -0.25(-1.76%) |
Apr 29, 2010 | 13.98 | 14.16 | 13.98 | 14.11 | 1,739,911 | +0.23(+1.63%) |
Apr 28, 2010 | 13.94 | 13.98 | 13.81 | 13.89 | 450,787 | -0.02(-0.11%) |
Apr 27, 2010 | 14.21 | 14.21 | 13.88 | 13.90 | 404,641 | -0.37(-2.58%) |
Apr 26, 2010 | 14.25 | 14.33 | 14.24 | 14.27 | 321,910 | +0.03(+0.23%) |
Apr 23, 2010 | 14.15 | 14.25 | 14.11 | 14.24 | 307,543 | +0.07(+0.50%) |
Apr 22, 2010 | 13.91 | 14.19 | 13.85 | 14.17 | 728,913 | +0.18(+1.32%) |
Apr 21, 2010 | 13.95 | 13.99 | 13.89 | 13.98 | 360,802 | +0.04(+0.30%) |
Apr 20, 2010 | 13.90 | 13.97 | 13.87 | 13.94 | 188,811 | +0.11(+0.83%) |
Apr 19, 2010 | 13.79 | 13.86 | 13.67 | 13.83 | 131,220 | +0.01(+0.06%) |
Apr 16, 2010 | 13.96 | 13.98 | 13.76 | 13.82 | 150,644 | -0.16(-1.16%) |
Apr 15, 2010 | 13.96 | 14.00 | 13.92 | 13.98 | 222,715 | +0.01(+0.09%) |
Apr 14, 2010 | 13.85 | 13.98 | 13.83 | 13.97 | 96,464 | +0.14(+1.05%) |
Apr 13, 2010 | 13.74 | 13.84 | 13.72 | 13.82 | 54,886 | +0.06(+0.41%) |
Apr 12, 2010 | 13.75 | 13.78 | 13.74 | 13.77 | 154,086 | +0.01(+0.05%) |
Apr 09, 2010 | 13.70 | 13.76 | 13.64 | 13.76 | 143,964 | +0.09(+0.64%) |
Apr 08, 2010 | 13.53 | 13.71 | 13.53 | 13.67 | 168,188 | +0.11(+0.84%) |
Apr 07, 2010 | 13.62 | 13.63 | 13.51 | 13.56 | 92,433 | -0.07(-0.52%) |
Apr 06, 2010 | 13.54 | 13.65 | 13.54 | 13.63 | 527,819 | +0.03(+0.24%) |
Apr 05, 2010 | 13.48 | 13.60 | 13.46 | 13.60 | 128,954 | +0.15(+1.11%) |
Apr 01, 2010 | 13.47 | 13.45 | 13.45 | 13.45 | 201,527 | +0.07(+0.54%) |
Mar 31, 2010 | 13.42 | 13.43 | 13.37 | 13.37 | 83,588 | -0.07(-0.55%) |
Mar 30, 2010 | 13.39 | 13.50 | 13.39 | 13.45 | 222,893 | +0.02(+0.15%) |
Mar 29, 2010 | 13.42 | 13.46 | 13.37 | 13.43 | 168,758 | +0.04(+0.33%) |
Mar 26, 2010 | 13.37 | 13.45 | 13.32 | 13.39 | 96,459 | +0.05(+0.39%) |
Mar 25, 2010 | 13.36 | 13.46 | 13.30 | 13.33 | 137,458 | +0.08(+0.58%) |
Mar 24, 2010 | 13.27 | 13.30 | 13.22 | 13.26 | 152,835 | -0.06(-0.48%) |
Mar 23, 2010 | 13.25 | 13.33 | 13.19 | 13.32 | 266,236 | +0.07(+0.56%) |
Mar 22, 2010 | 13.03 | 13.28 | 13.03 | 13.25 | 229,319 | +0.16(+1.19%) |
Mar 19, 2010 | 13.16 | 13.22 | 13.05 | 13.09 | 95,684 | -0.08(-0.63%) |
Mar 18, 2010 | 13.18 | 13.19 | 13.14 | 13.17 | 108,777 | +0.00(+0.00%) |
Mar 17, 2010 | 13.09 | 13.21 | 13.09 | 13.17 | 154,694 | +0.04(+0.32%) |
Mar 16, 2010 | 13.07 | 13.14 | 13.04 | 13.13 | 128,499 | +0.09(+0.72%) |
Mar 15, 2010 | 12.97 | 13.05 | 12.97 | 13.04 | 78,690 | +0.04(+0.29%) |
Mar 12, 2010 | 13.02 | 13.02 | 12.93 | 13.00 | 163,813 | +0.04(+0.30%) |
Mar 11, 2010 | 12.88 | 12.96 | 12.82 | 12.96 | 49,206 | +0.05(+0.41%) |
Mar 10, 2010 | 12.87 | 12.94 | 12.85 | 12.91 | 98,768 | +0.04(+0.34%) |
Mar 09, 2010 | 12.84 | 12.92 | 12.82 | 12.86 | 88,567 | +0.00(+0.03%) |
Mar 08, 2010 | 12.81 | 12.90 | 12.81 | 12.86 | 131,414 | +0.01(+0.08%) |
Mar 05, 2010 | 12.72 | 12.85 | 12.71 | 12.85 | 161,588 | +0.19(+1.49%) |
Mar 04, 2010 | 12.61 | 12.67 | 12.60 | 12.66 | 84,190 | +0.10(+0.77%) |
Mar 03, 2010 | 12.60 | 12.65 | 12.54 | 12.56 | 76,611 | -0.02(-0.12%) |
Mar 02, 2010 | 12.63 | 12.64 | 12.58 | 12.58 | 87,694 | -0.01(-0.10%) |
Mar 01, 2010 | 12.47 | 12.60 | 12.46 | 12.59 | 107,763 | +0.16(+1.32%) |
Feb 26, 2010 | 12.39 | 12.44 | 12.34 | 12.43 | 213,722 | +0.01(+0.11%) |
Feb 25, 2010 | 12.13 | 12.43 | 12.13 | 12.42 | 351,765 | +0.03(+0.25%) |
Feb 24, 2010 | 12.26 | 12.40 | 12.25 | 12.39 | 275,007 | +0.14(+1.18%) |
Feb 23, 2010 | 12.32 | 12.34 | 12.21 | 12.24 | 102,633 | -0.08(-0.62%) |
Feb 22, 2010 | 12.35 | 12.39 | 12.31 | 12.32 | 128,033 | -0.01(-0.07%) |
Feb 19, 2010 | 12.24 | 12.34 | 12.23 | 12.33 | 116,735 | +0.05(+0.43%) |
Feb 18, 2010 | 12.19 | 12.27 | 12.18 | 12.27 | 98,809 | +0.05(+0.38%) |
Feb 17, 2010 | 12.18 | 12.23 | 12.16 | 12.23 | 199,601 | +0.12(+0.98%) |
Feb 16, 2010 | 12.02 | 12.12 | 11.96 | 12.11 | 730,649 | +0.19(+1.62%) |
Feb 12, 2010 | 11.80 | 11.92 | 11.92 | 11.92 | 103,702 | -0.00(-0.04%) |
Feb 11, 2010 | 11.81 | 11.93 | 11.73 | 11.92 | 952,097 | +0.11(+0.93%) |
Feb 10, 2010 | 11.84 | 11.87 | 11.72 | 11.81 | 1,046,772 | -0.03(-0.24%) |
Feb 09, 2010 | 11.86 | 11.90 | 11.75 | 11.84 | 355,890 | +0.14(+1.22%) |
Feb 08, 2010 | 11.72 | 11.83 | 11.69 | 11.70 | 251,430 | -0.04(-0.32%) |
Feb 05, 2010 | 11.75 | 11.79 | 11.56 | 11.73 | 346,996 | -0.01(-0.11%) |
Feb 04, 2010 | 11.99 | 12.03 | 11.75 | 11.75 | 156,659 | -0.34(-2.84%) |
Feb 03, 2010 | 12.10 | 12.13 | 12.05 | 12.09 | 127,617 | -0.03(-0.27%) |
Feb 02, 2010 | 12.02 | 12.13 | 11.98 | 12.12 | 119,755 | +0.13(+1.08%) |
Feb 01, 2010 | 11.91 | 12.00 | 11.90 | 12.00 | 1,523,355 | +0.14(+1.14%) |
Jan 29, 2010 | 11.93 | 12.08 | 11.86 | 11.86 | 187,189 | -0.04(-0.31%) |
Jan 28, 2010 | 12.04 | 12.06 | 11.84 | 11.90 | 112,898 | -0.09(-0.73%) |
Jan 27, 2010 | 11.96 | 12.00 | 11.90 | 11.98 | 142,049 | +0.00(+0.00%) |
Jan 26, 2010 | 11.91 | 12.06 | 11.90 | 11.98 | 185,723 | +0.02(+0.16%) |
Jan 25, 2010 | 12.04 | 12.04 | 11.93 | 11.96 | 165,622 | +0.01(+0.05%) |
Jan 22, 2010 | 12.10 | 12.16 | 11.94 | 11.96 | 107,137 | -0.16(-1.34%) |
Jan 21, 2010 | 12.28 | 12.36 | 12.11 | 12.12 | 234,193 | -0.13(-1.05%) |
Jan 20, 2010 | 12.30 | 12.32 | 12.16 | 12.25 | 179,418 | -0.09(-0.74%) |
Jan 19, 2010 | 12.23 | 12.35 | 12.22 | 12.34 | 118,691 | +0.12(+0.99%) |
Jan 15, 2010 | 12.33 | 12.22 | 12.22 | 12.22 | 234,815 | -0.10(-0.78%) |
Jan 14, 2010 | 12.32 | 12.33 | 12.29 | 12.32 | 225,212 | -0.02(-0.16%) |
Jan 13, 2010 | 12.22 | 12.34 | 12.21 | 12.34 | 324,871 | +0.13(+1.08%) |
Jan 12, 2010 | 12.26 | 12.26 | 12.15 | 12.21 | 2,082,105 | -0.12(-0.96%) |
Jan 11, 2010 | 12.30 | 12.35 | 12.26 | 12.32 | 162,255 | -0.00(-0.02%) |
Jan 08, 2010 | 12.30 | 12.33 | 12.25 | 12.33 | 118,572 | -0.00(-0.04%) |
Jan 07, 2010 | 12.27 | 12.33 | 12.23 | 12.33 | 157,403 | +0.09(+0.72%) |
Jan 06, 2010 | 12.23 | 12.27 | 12.21 | 12.24 | 167,084 | -0.02(-0.16%) |
Jan 05, 2010 | 12.24 | 12.28 | 12.19 | 12.26 | 116,644 | +0.02(+0.18%) |
Jan 04, 2010 | 12.21 | 12.27 | 12.19 | 12.24 | 224,134 | +0.09(+0.77%) |
Dec 31, 2009 | 12.31 | 12.15 | 12.15 | 12.15 | 66,698 | -0.13(-1.05%) |
Dec 30, 2009 | 12.31 | 12.31 | 12.24 | 12.28 | 325,296 | -0.03(-0.27%) |
Dec 29, 2009 | 12.30 | 12.33 | 12.30 | 12.31 | 171,364 | +0.01(+0.11%) |
Dec 28, 2009 | 12.30 | 12.33 | 12.24 | 12.30 | 269,744 | +0.01(+0.11%) |
Dec 24, 2009 | 12.32 | 12.32 | 12.26 | 12.28 | 131,313 | +0.01(+0.05%) |
Dec 23, 2009 | 12.23 | 12.28 | 12.17 | 12.28 | 108,627 | +0.02(+0.14%) |
Dec 22, 2009 | 12.24 | 12.31 | 12.23 | 12.26 | 92,034 | +0.02(+0.16%) |
Dec 21, 2009 | 12.11 | 12.27 | 12.08 | 12.24 | 146,594 | +0.16(+1.34%) |
Dec 18, 2009 | 12.06 | 12.08 | 11.94 | 12.08 | 322,788 | +0.03(+0.22%) |
Dec 17, 2009 | 12.11 | 12.13 | 12.04 | 12.05 | 241,749 | -0.14(-1.17%) |
Dec 16, 2009 | 12.22 | 12.28 | 12.17 | 12.19 | 174,612 | +0.01(+0.05%) |
Dec 15, 2009 | 12.23 | 12.26 | 12.14 | 12.19 | 108,946 | -0.06(-0.48%) |
Dec 14, 2009 | 12.23 | 12.25 | 12.15 | 12.24 | 225,267 | +0.08(+0.67%) |
Dec 11, 2009 | 12.11 | 12.18 | 12.10 | 12.16 | 878,815 | +0.14(+1.13%) |
Dec 10, 2009 | 11.94 | 12.07 | 11.92 | 12.03 | 333,080 | +0.14(+1.18%) |
Dec 09, 2009 | 11.86 | 11.91 | 11.80 | 11.89 | 223,832 | +0.00(+0.02%) |
Dec 08, 2009 | 11.96 | 11.96 | 11.78 | 11.89 | 160,277 | -0.11(-0.91%) |
Dec 07, 2009 | 11.97 | 12.04 | 11.96 | 12.00 | 153,292 | +0.05(+0.38%) |
Dec 04, 2009 | 11.96 | 12.06 | 11.80 | 11.95 | 341,674 | +0.11(+0.89%) |
Dec 03, 2009 | 11.94 | 12.00 | 11.84 | 11.84 | 141,222 | -0.10(-0.81%) |
Dec 02, 2009 | 11.91 | 12.00 | 11.91 | 11.94 | 257,492 | +0.02(+0.17%) |
Dec 01, 2009 | 11.86 | 11.96 | 11.81 | 11.92 | 311,422 | +0.15(+1.30%) |
Nov 30, 2009 | 11.70 | 11.83 | 11.66 | 11.77 | 233,206 | -0.04(-0.33%) |
Nov 27, 2009 | 11.72 | 11.88 | 11.63 | 11.81 | 304,546 | -0.16(-1.32%) |
Nov 25, 2009 | 11.89 | 11.97 | 11.88 | 11.96 | 244,728 | +0.09(+0.76%) |
Nov 24, 2009 | 11.88 | 11.90 | 11.82 | 11.88 | 325,141 | -0.01(-0.09%) |
Nov 23, 2009 | 11.91 | 12.00 | 11.84 | 11.89 | 794,332 | +0.08(+0.67%) |
Nov 20, 2009 | 11.79 | 11.88 | 11.74 | 11.81 | 413,749 | -0.04(-0.33%) |
Nov 19, 2009 | 11.87 | 11.88 | 11.74 | 11.85 | 361,688 | -0.11(-0.90%) |
Nov 18, 2009 | 11.97 | 11.98 | 11.88 | 11.95 | 259,726 | -0.02(-0.16%) |
Nov 17, 2009 | 12.00 | 12.00 | 11.86 | 11.97 | 255,569 | -0.05(-0.40%) |
Nov 16, 2009 | 11.96 | 12.06 | 11.93 | 12.02 | 359,065 | +0.15(+1.27%) |
Nov 13, 2009 | 11.80 | 11.89 | 11.74 | 11.87 | 400,656 | +0.13(+1.10%) |
Nov 12, 2009 | 11.84 | 11.92 | 11.71 | 11.74 | 385,201 | -0.09(-0.78%) |
Nov 11, 2009 | 11.87 | 11.92 | 11.77 | 11.83 | 221,927 | +0.05(+0.46%) |
Nov 10, 2009 | 11.78 | 11.83 | 11.72 | 11.78 | 314,021 | +0.00(+0.04%) |
Nov 09, 2009 | 11.57 | 11.78 | 11.57 | 11.77 | 271,526 | +0.23(+1.97%) |
Nov 06, 2009 | 11.41 | 11.56 | 11.40 | 11.55 | 272,554 | +0.10(+0.90%) |
Nov 05, 2009 | 11.28 | 11.45 | 11.25 | 11.44 | 528,201 | +0.13(+1.18%) |
Nov 04, 2009 | 11.33 | 11.46 | 11.29 | 11.31 | 659,848 | +0.04(+0.33%) |
Nov 03, 2009 | 11.10 | 11.31 | 11.10 | 11.27 | 616,147 | +0.02(+0.19%) |
Nov 02, 2009 | 11.17 | 11.33 | 11.12 | 11.25 | 472,448 | +0.09(+0.76%) |
Oct 30, 2009 | 11.40 | 11.49 | 11.15 | 11.17 | 674,531 | -0.26(-2.32%) |
Oct 29, 2009 | 11.25 | 11.46 | 11.25 | 11.43 | 308,772 | +0.25(+2.21%) |
Oct 28, 2009 | 11.40 | 11.44 | 11.17 | 11.18 | 494,326 | -0.26(-2.26%) |
Oct 27, 2009 | 11.60 | 11.64 | 11.40 | 11.44 | 482,786 | -0.18(-1.53%) |
Oct 26, 2009 | 11.69 | 11.86 | 11.59 | 11.62 | 361,656 | -0.08(-0.69%) |
Oct 23, 2009 | 11.71 | 11.71 | 11.67 | 11.70 | 313,076 | -0.09(-0.78%) |
Oct 22, 2009 | 11.65 | 11.83 | 11.60 | 11.79 | 187,532 | +0.14(+1.18%) |
Oct 21, 2009 | 11.85 | 12.00 | 11.65 | 11.65 | 481,357 | -0.21(-1.81%) |
Oct 20, 2009 | 11.80 | 11.88 | 11.80 | 11.87 | 331,646 | -0.08(-0.66%) |
Oct 19, 2009 | 11.82 | 11.98 | 11.81 | 11.95 | 171,227 | +0.13(+1.09%) |
Oct 16, 2009 | 11.77 | 11.85 | 11.67 | 11.82 | 195,673 | -0.02(-0.17%) |
Oct 15, 2009 | 11.76 | 11.84 | 11.75 | 11.84 | 270,018 | +0.05(+0.45%) |
Oct 14, 2009 | 11.75 | 11.81 | 11.73 | 11.79 | 317,863 | +0.16(+1.34%) |
Oct 13, 2009 | 11.59 | 11.68 | 11.58 | 11.63 | 210,406 | +0.03(+0.28%) |
Oct 12, 2009 | 11.69 | 11.70 | 11.56 | 11.60 | 159,422 | -0.01(-0.08%) |
Oct 09, 2009 | 11.58 | 11.61 | 11.52 | 11.61 | 139,957 | +0.02(+0.15%) |
Oct 08, 2009 | 11.49 | 11.66 | 11.49 | 11.59 | 336,922 | +0.14(+1.26%) |
Oct 07, 2009 | 11.42 | 11.46 | 11.38 | 11.44 | 382,259 | +0.03(+0.29%) |
Oct 06, 2009 | 11.30 | 11.46 | 11.29 | 11.41 | 296,159 | +0.17(+1.48%) |
Oct 05, 2009 | 11.12 | 11.28 | 11.12 | 11.24 | 398,797 | +0.13(+1.18%) |
Oct 02, 2009 | 11.11 | 11.19 | 11.09 | 11.11 | 313,880 | -0.10(-0.88%) |