Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.11 | 12.26 | 12.06 | 12.11 | 25,209 | -0.05(-0.41%) |
Sep 29, 2010 | 12.10 | 12.19 | 12.03 | 12.16 | 375,827 | -0.01(-0.05%) |
Sep 28, 2010 | 12.14 | 12.17 | 12.00 | 12.17 | 884 | +0.07(+0.58%) |
Sep 27, 2010 | 12.09 | 12.14 | 11.99 | 12.10 | 218,311 | +0.02(+0.14%) |
Sep 24, 2010 | 11.93 | 12.11 | 11.91 | 12.08 | 505,367 | +0.28(+2.36%) |
Sep 23, 2010 | 11.99 | 12.02 | 11.80 | 11.80 | 3,664 | -0.24(-2.02%) |
Sep 22, 2010 | 12.00 | 12.11 | 11.97 | 12.04 | 460,346 | +0.03(+0.29%) |
Sep 21, 2010 | 12.05 | 12.13 | 11.94 | 12.01 | 633,023 | -0.07(-0.58%) |
Sep 20, 2010 | 11.84 | 12.09 | 11.81 | 12.08 | 640,478 | +0.23(+1.91%) |
Sep 17, 2010 | 11.85 | 11.95 | 11.74 | 11.85 | 689,603 | -0.16(-1.35%) |
Sep 15, 2010 | 12.08 | 12.14 | 11.96 | 12.01 | 742,974 | -0.09(-0.72%) |
Sep 14, 2010 | 12.11 | 12.16 | 12.08 | 12.10 | 576,573 | -0.06(-0.48%) |
Sep 13, 2010 | 12.15 | 12.19 | 12.11 | 12.16 | 716,899 | +0.08(+0.67%) |
Sep 10, 2010 | 12.10 | 12.13 | 12.04 | 12.08 | 690,357 | -0.02(-0.14%) |
Sep 09, 2010 | 12.22 | 12.22 | 12.04 | 12.10 | 1,055,353 | +0.02(+0.14%) |
Sep 08, 2010 | 12.18 | 12.21 | 12.05 | 12.08 | 907,511 | -0.09(-0.72%) |
Sep 07, 2010 | 12.29 | 12.31 | 12.17 | 12.17 | 2,981 | -0.13(-1.08%) |
Sep 03, 2010 | 12.34 | 12.36 | 12.24 | 12.30 | 528,193 | +0.06(+0.52%) |
Sep 02, 2010 | 12.46 | 12.46 | 12.22 | 12.24 | 1,483 | -0.14(-1.17%) |
Sep 01, 2010 | 12.25 | 12.38 | 12.16 | 12.38 | 825,700 | +0.27(+2.20%) |
Aug 31, 2010 | 12.11 | 12.27 | 11.97 | 12.11 | 4,311 | -0.02(-0.19%) |
Aug 30, 2010 | 12.39 | 12.39 | 12.14 | 12.14 | 518,009 | -0.24(-1.97%) |
Aug 27, 2010 | 12.38 | 12.42 | 11.99 | 12.38 | 732,641 | +0.32(+2.64%) |
Aug 26, 2010 | 12.15 | 12.17 | 12.03 | 12.06 | 2,260 | -0.06(-0.48%) |
Aug 25, 2010 | 11.88 | 12.18 | 11.86 | 12.12 | 2,069 | +0.20(+1.65%) |
Aug 24, 2010 | 11.78 | 12.03 | 11.70 | 11.92 | 8,403 | +0.06(+0.54%) |
Aug 23, 2010 | 12.01 | 12.04 | 11.84 | 11.86 | 524,237 | -0.03(-0.29%) |
Aug 20, 2010 | 11.81 | 11.91 | 11.74 | 11.89 | 436,348 | +0.00(+0.00%) |
Aug 19, 2010 | 12.01 | 12.08 | 11.74 | 11.89 | 3,164 | -0.18(-1.47%) |
Aug 18, 2010 | 12.19 | 12.21 | 11.98 | 12.07 | 32,909 | -0.10(-0.80%) |
Aug 17, 2010 | 12.03 | 12.27 | 11.99 | 12.17 | 5,048 | +0.19(+1.63%) |
Aug 16, 2010 | 11.84 | 12.00 | 11.73 | 11.97 | 465,918 | +0.11(+0.92%) |
Aug 13, 2010 | 11.86 | 11.90 | 11.69 | 11.86 | 730,783 | +0.10(+0.88%) |
Aug 12, 2010 | 11.72 | 11.87 | 11.63 | 11.76 | 670,619 | -0.13(-1.11%) |
Aug 11, 2010 | 11.96 | 12.05 | 11.89 | 11.89 | 9,162 | -0.27(-2.21%) |
Aug 10, 2010 | 12.13 | 12.28 | 12.04 | 12.16 | 3,908 | -0.09(-0.70%) |
Aug 09, 2010 | 12.16 | 12.32 | 12.12 | 12.25 | 426,860 | +0.14(+1.18%) |
Aug 06, 2010 | 12.10 | 12.18 | 11.89 | 12.10 | 425,336 | -0.03(-0.24%) |
Aug 05, 2010 | 12.10 | 12.20 | 12.01 | 12.13 | 487,807 | -0.03(-0.28%) |
Aug 04, 2010 | 12.29 | 12.29 | 12.14 | 12.17 | 840,285 | -0.07(-0.61%) |
Aug 03, 2010 | 12.26 | 12.36 | 12.15 | 12.24 | 373,829 | -0.02(-0.14%) |
Aug 02, 2010 | 12.16 | 12.27 | 12.10 | 12.26 | 441,976 | +0.27(+2.29%) |
Jul 30, 2010 | 11.98 | 12.14 | 11.94 | 11.98 | 478,483 | -0.12(-0.99%) |
Jul 29, 2010 | 12.45 | 12.48 | 12.02 | 12.10 | 709,165 | -0.24(-1.95%) |
Jul 28, 2010 | 12.35 | 12.53 | 12.32 | 12.35 | 3,395 | -0.17(-1.37%) |
Jul 27, 2010 | 12.31 | 12.53 | 12.22 | 12.52 | 585,051 | +0.29(+2.39%) |
Jul 26, 2010 | 12.15 | 12.30 | 12.12 | 12.22 | 528,816 | +0.13(+1.09%) |
Jul 23, 2010 | 11.92 | 12.12 | 11.84 | 12.09 | 488,650 | +0.15(+1.30%) |
Jul 22, 2010 | 11.69 | 11.95 | 11.68 | 11.94 | 761,061 | +0.38(+3.32%) |
Jul 21, 2010 | 11.93 | 11.93 | 11.52 | 11.55 | 1,045,178 | -0.29(-2.47%) |
Jul 20, 2010 | 11.80 | 11.87 | 11.60 | 11.85 | 897,140 | -0.06(-0.48%) |
Jul 19, 2010 | 11.80 | 11.94 | 11.67 | 11.90 | 545,778 | +0.11(+0.97%) |
Jul 16, 2010 | 11.79 | 12.02 | 11.77 | 11.79 | 601,704 | -0.24(-2.00%) |
Jul 15, 2010 | 11.97 | 12.05 | 11.84 | 12.03 | 462,666 | +0.07(+0.58%) |
Jul 14, 2010 | 11.91 | 12.01 | 11.76 | 11.96 | 532,278 | +0.03(+0.29%) |
Jul 13, 2010 | 11.93 | 11.96 | 11.77 | 11.93 | 8,302 | +0.18(+1.51%) |
Jul 12, 2010 | 11.78 | 11.84 | 11.65 | 11.75 | 266,507 | -0.02(-0.19%) |
Jul 09, 2010 | 11.77 | 11.77 | 11.60 | 11.77 | 271,732 | +0.09(+0.74%) |
Jul 08, 2010 | 11.69 | 11.71 | 11.57 | 11.69 | 279,943 | +0.12(+1.04%) |
Jul 07, 2010 | 11.57 | 11.57 | 11.18 | 11.57 | 517,793 | +0.38(+3.43%) |
Jul 06, 2010 | 11.18 | 11.38 | 11.11 | 11.18 | 4,856 | +0.05(+0.46%) |
Jul 02, 2010 | 11.13 | 11.24 | 11.07 | 11.13 | 421,898 | +0.09(+0.78%) |
Jul 01, 2010 | 11.25 | 11.27 | 10.91 | 11.04 | 587,140 | -0.14(-1.28%) |
Jun 30, 2010 | 11.19 | 11.54 | 11.14 | 11.19 | 7,554 | -0.17(-1.51%) |
Jun 29, 2010 | 11.27 | 11.41 | 11.15 | 11.36 | 803,544 | +0.12(+1.07%) |
Jun 25, 2010 | 11.24 | 11.39 | 11.07 | 11.24 | 844,606 | +0.07(+0.67%) |
Jun 24, 2010 | 11.17 | 11.30 | 11.12 | 11.17 | 437,807 | -0.02(-0.20%) |
Jun 23, 2010 | 11.39 | 11.40 | 11.16 | 11.19 | 410,879 | -0.18(-1.56%) |
Jun 22, 2010 | 11.37 | 11.73 | 11.37 | 11.37 | 2,445 | -0.30(-2.60%) |
Jun 21, 2010 | 11.92 | 11.92 | 11.61 | 11.67 | 268,369 | -0.10(-0.83%) |
Jun 18, 2010 | 11.77 | 11.78 | 11.65 | 11.77 | 529,115 | +0.07(+0.59%) |
Jun 17, 2010 | 11.70 | 11.72 | 11.53 | 11.70 | 474 | +0.14(+1.24%) |
Jun 16, 2010 | 11.33 | 11.63 | 11.32 | 11.55 | 284,729 | +0.15(+1.36%) |
Jun 15, 2010 | 11.40 | 11.43 | 11.25 | 11.40 | 4,250 | +0.14(+1.27%) |
Jun 14, 2010 | 11.33 | 11.42 | 11.23 | 11.26 | 340,423 | +0.01(+0.10%) |
Jun 11, 2010 | 11.21 | 11.28 | 11.12 | 11.25 | 349,444 | -0.03(-0.25%) |
Jun 10, 2010 | 11.27 | 11.27 | 11.06 | 11.27 | 3,948 | +0.35(+3.20%) |
Jun 09, 2010 | 11.12 | 11.12 | 10.87 | 10.92 | 478,764 | -0.07(-0.62%) |
Jun 08, 2010 | 10.95 | 11.00 | 10.78 | 10.99 | 431,587 | +0.07(+0.63%) |
Jun 07, 2010 | 10.96 | 11.13 | 10.90 | 10.92 | 506,153 | +0.01(+0.11%) |
Jun 04, 2010 | 10.91 | 11.07 | 10.89 | 10.91 | 788,376 | -0.32(-2.81%) |
Jun 03, 2010 | 11.23 | 11.25 | 11.04 | 11.23 | 475,699 | +0.14(+1.24%) |
Jun 02, 2010 | 11.09 | 11.11 | 10.75 | 11.09 | 751,270 | +0.33(+3.03%) |
Jun 01, 2010 | 10.76 | 11.08 | 10.76 | 10.76 | 3,447 | -0.29(-2.64%) |
May 28, 2010 | 11.06 | 11.20 | 10.98 | 11.06 | 364,141 | -0.02(-0.21%) |
May 27, 2010 | 11.07 | 11.11 | 10.95 | 11.08 | 395,890 | +0.19(+1.79%) |
May 26, 2010 | 10.88 | 11.06 | 10.83 | 10.88 | 3,458 | +0.01(+0.05%) |
May 25, 2010 | 10.74 | 10.88 | 10.58 | 10.88 | 755,656 | -0.12(-1.09%) |
May 24, 2010 | 11.01 | 11.10 | 10.85 | 11.00 | 1,169,888 | +0.01(+0.10%) |
May 21, 2010 | 10.98 | 11.18 | 10.80 | 10.99 | 962,907 | -0.16(-1.47%) |
May 20, 2010 | 11.25 | 11.35 | 11.15 | 11.15 | 761,113 | -0.40(-3.48%) |
May 19, 2010 | 11.80 | 11.80 | 11.45 | 11.55 | 1,070,559 | -0.25(-2.16%) |
May 18, 2010 | 12.00 | 12.00 | 11.73 | 11.81 | 601,638 | -0.10(-0.85%) |
May 17, 2010 | 11.90 | 11.96 | 11.65 | 11.91 | 587,019 | +0.06(+0.48%) |
May 14, 2010 | 11.85 | 11.92 | 11.72 | 11.85 | 433,610 | -0.10(-0.85%) |
May 13, 2010 | 11.93 | 12.09 | 11.86 | 11.95 | 433,732 | -0.05(-0.42%) |
May 12, 2010 | 11.85 | 12.06 | 11.72 | 12.01 | 502,485 | +0.18(+1.53%) |
May 11, 2010 | 11.80 | 11.95 | 11.79 | 11.82 | 521,843 | +0.03(+0.29%) |
May 10, 2010 | 11.63 | 11.82 | 11.62 | 11.79 | 549,516 | +0.34(+3.01%) |
May 07, 2010 | 11.68 | 11.80 | 11.31 | 11.45 | 1,026,769 | -0.27(-2.32%) |
May 06, 2010 | 12.08 | 12.12 | 11.45 | 11.72 | 788,852 | -0.59(-4.82%) |
May 05, 2010 | 12.29 | 12.33 | 12.13 | 12.31 | 511,415 | +0.02(+0.18%) |
May 04, 2010 | 12.46 | 12.53 | 12.24 | 12.29 | 670,203 | -0.29(-2.29%) |
May 03, 2010 | 12.31 | 12.58 | 12.27 | 12.58 | 399,273 | +0.35(+2.82%) |
Apr 30, 2010 | 12.38 | 12.52 | 12.23 | 12.23 | 517,444 | -0.18(-1.46%) |
Apr 29, 2010 | 12.25 | 12.41 | 12.19 | 12.41 | 518,938 | +0.21(+1.72%) |
Apr 28, 2010 | 12.07 | 12.21 | 11.96 | 12.20 | 386,986 | +0.16(+1.36%) |
Apr 27, 2010 | 12.21 | 12.32 | 12.04 | 12.04 | 387,499 | -0.20(-1.66%) |
Apr 26, 2010 | 12.33 | 12.41 | 12.23 | 12.24 | 381,340 | -0.14(-1.10%) |
Apr 23, 2010 | 12.21 | 12.38 | 12.12 | 12.38 | 232,509 | +0.16(+1.34%) |
Apr 22, 2010 | 12.09 | 12.22 | 11.97 | 12.21 | 367,183 | +0.02(+0.19%) |
Apr 21, 2010 | 12.15 | 12.19 | 12.09 | 12.19 | 301,616 | +0.02(+0.14%) |
Apr 20, 2010 | 12.14 | 12.18 | 12.06 | 12.18 | 442,866 | +0.05(+0.37%) |
Apr 19, 2010 | 12.01 | 12.15 | 11.94 | 12.13 | 584,529 | +0.11(+0.94%) |
Apr 16, 2010 | 12.05 | 12.16 | 11.97 | 12.02 | 631,185 | -0.02(-0.19%) |
Apr 15, 2010 | 11.95 | 12.09 | 11.93 | 12.04 | 298,175 | +0.03(+0.28%) |
Apr 14, 2010 | 11.79 | 12.03 | 11.76 | 12.01 | 470,563 | +0.23(+1.97%) |
Apr 13, 2010 | 11.71 | 11.80 | 11.62 | 11.77 | 640,944 | +0.03(+0.24%) |
Apr 12, 2010 | 11.61 | 11.79 | 11.59 | 11.75 | 488,358 | +0.11(+0.97%) |
Apr 09, 2010 | 11.68 | 11.71 | 11.54 | 11.63 | 387,057 | -0.07(-0.63%) |
Apr 08, 2010 | 11.80 | 11.80 | 11.65 | 11.71 | 604,048 | -0.13(-1.10%) |
Apr 07, 2010 | 11.88 | 11.97 | 11.75 | 11.84 | 398,535 | -0.08(-0.66%) |
Apr 06, 2010 | 11.85 | 11.92 | 11.85 | 11.92 | 533,016 | +0.06(+0.48%) |
Apr 05, 2010 | 11.95 | 11.95 | 11.84 | 11.86 | 466,291 | -0.04(-0.33%) |
Apr 01, 2010 | 11.80 | 11.90 | 11.90 | 11.90 | 262,067 | +0.19(+1.59%) |
Mar 31, 2010 | 11.80 | 11.82 | 11.71 | 11.71 | 631,397 | -0.10(-0.86%) |
Mar 30, 2010 | 11.92 | 11.97 | 11.79 | 11.81 | 479,110 | -0.13(-1.09%) |
Mar 29, 2010 | 11.90 | 11.95 | 11.86 | 11.94 | 362,958 | +0.11(+0.96%) |
Mar 26, 2010 | 11.86 | 11.92 | 11.77 | 11.83 | 201,701 | +0.03(+0.29%) |
Mar 25, 2010 | 11.96 | 12.02 | 11.79 | 11.80 | 300,177 | -0.10(-0.81%) |
Mar 24, 2010 | 12.04 | 12.04 | 11.88 | 11.89 | 282,177 | -0.16(-1.31%) |
Mar 23, 2010 | 11.99 | 12.10 | 11.94 | 12.05 | 450,984 | +0.03(+0.24%) |
Mar 22, 2010 | 11.97 | 12.06 | 11.89 | 12.02 | 334,456 | +0.01(+0.05%) |
Mar 19, 2010 | 12.12 | 12.24 | 11.93 | 12.02 | 705,869 | -0.08(-0.70%) |
Mar 18, 2010 | 12.08 | 12.18 | 12.05 | 12.10 | 224,966 | -0.03(-0.23%) |
Mar 17, 2010 | 12.21 | 12.21 | 12.08 | 12.13 | 345,001 | -0.03(-0.23%) |
Mar 16, 2010 | 12.07 | 12.16 | 12.06 | 12.16 | 396,065 | +0.08(+0.70%) |
Mar 15, 2010 | 12.03 | 12.08 | 12.02 | 12.07 | 596,359 | -0.04(-0.33%) |
Mar 12, 2010 | 12.21 | 12.25 | 12.09 | 12.11 | 292,736 | -0.07(-0.56%) |
Mar 11, 2010 | 12.14 | 12.18 | 12.06 | 12.18 | 253,607 | +0.01(+0.05%) |
Mar 10, 2010 | 12.11 | 12.20 | 12.08 | 12.18 | 357,727 | +0.01(+0.09%) |
Mar 09, 2010 | 12.03 | 12.18 | 12.00 | 12.16 | 411,506 | +0.07(+0.61%) |
Mar 08, 2010 | 12.08 | 12.16 | 12.05 | 12.09 | 475,357 | +0.05(+0.38%) |
Mar 05, 2010 | 11.93 | 12.06 | 11.81 | 12.05 | 553,901 | +0.15(+1.24%) |
Mar 04, 2010 | 11.95 | 11.97 | 11.84 | 11.90 | 257,917 | +0.01(+0.10%) |
Mar 03, 2010 | 11.98 | 12.05 | 11.85 | 11.89 | 418,982 | -0.05(-0.38%) |
Mar 02, 2010 | 11.78 | 11.98 | 11.78 | 11.93 | 612,161 | +0.16(+1.39%) |
Mar 01, 2010 | 11.54 | 11.80 | 11.53 | 11.77 | 375,098 | +0.25(+2.21%) |
Feb 26, 2010 | 11.65 | 11.65 | 11.43 | 11.51 | 407,188 | -0.08(-0.73%) |
Feb 25, 2010 | 11.48 | 11.62 | 11.43 | 11.60 | 428,406 | -0.02(-0.19%) |
Feb 24, 2010 | 11.81 | 11.92 | 11.57 | 11.62 | 472,554 | -0.10(-0.87%) |
Feb 23, 2010 | 11.78 | 11.87 | 11.71 | 11.72 | 463,578 | -0.08(-0.67%) |
Feb 22, 2010 | 11.73 | 12.01 | 11.68 | 11.80 | 812,884 | +0.13(+1.15%) |
Feb 19, 2010 | 11.50 | 11.72 | 11.43 | 11.67 | 603,254 | +0.17(+1.51%) |
Feb 18, 2010 | 11.38 | 11.49 | 11.30 | 11.49 | 301,065 | +0.12(+1.03%) |
Feb 17, 2010 | 11.29 | 11.48 | 11.19 | 11.38 | 584,788 | +0.16(+1.39%) |
Feb 16, 2010 | 11.06 | 11.25 | 11.04 | 11.22 | 228,265 | +0.21(+1.88%) |
Feb 12, 2010 | 11.00 | 11.01 | 11.01 | 11.01 | 474,223 | -0.05(-0.45%) |
Feb 11, 2010 | 10.82 | 11.06 | 10.72 | 11.06 | 352,220 | +0.25(+2.27%) |
Feb 10, 2010 | 10.90 | 10.94 | 10.73 | 10.82 | 511,797 | -0.15(-1.38%) |
Feb 09, 2010 | 10.94 | 10.99 | 10.81 | 10.97 | 310,161 | +0.14(+1.29%) |
Feb 08, 2010 | 10.92 | 10.97 | 10.79 | 10.83 | 370,883 | -0.13(-1.17%) |
Feb 05, 2010 | 11.04 | 11.04 | 10.85 | 10.96 | 611,134 | -0.09(-0.81%) |
Feb 04, 2010 | 11.23 | 11.28 | 11.02 | 11.05 | 270,464 | -0.24(-2.13%) |
Feb 03, 2010 | 11.37 | 11.43 | 11.23 | 11.29 | 339,500 | -0.14(-1.22%) |
Feb 02, 2010 | 11.42 | 11.47 | 11.31 | 11.43 | 363,709 | -0.02(-0.20%) |
Feb 01, 2010 | 11.43 | 11.45 | 11.29 | 11.45 | 560,716 | +0.06(+0.54%) |
Jan 29, 2010 | 11.51 | 11.53 | 11.37 | 11.39 | 248,247 | -0.08(-0.73%) |
Jan 28, 2010 | 11.68 | 11.69 | 11.36 | 11.47 | 502,012 | -0.18(-1.58%) |
Jan 27, 2010 | 11.62 | 11.67 | 11.46 | 11.66 | 322,271 | -0.02(-0.14%) |
Jan 26, 2010 | 11.71 | 11.78 | 11.62 | 11.67 | 244,341 | -0.11(-0.90%) |
Jan 25, 2010 | 11.74 | 11.88 | 11.63 | 11.78 | 352,202 | +0.10(+0.86%) |
Jan 22, 2010 | 11.93 | 11.98 | 11.58 | 11.68 | 519,494 | -0.26(-2.15%) |
Jan 21, 2010 | 12.20 | 12.34 | 11.78 | 11.94 | 481,034 | -0.26(-2.11%) |
Jan 20, 2010 | 12.36 | 12.36 | 12.05 | 12.19 | 512,119 | -0.28(-2.24%) |
Jan 19, 2010 | 12.01 | 12.50 | 12.01 | 12.47 | 594,677 | +0.45(+3.77%) |
Jan 15, 2010 | 12.05 | 12.02 | 12.02 | 12.02 | 440,938 | +0.01(+0.05%) |
Jan 14, 2010 | 12.04 | 12.10 | 12.00 | 12.01 | 268,906 | -0.06(-0.51%) |
Jan 13, 2010 | 11.95 | 12.09 | 11.88 | 12.08 | 206,213 | +0.18(+1.50%) |
Jan 12, 2010 | 11.76 | 11.96 | 11.76 | 11.90 | 228,425 | +0.02(+0.19%) |
Jan 11, 2010 | 11.95 | 11.95 | 11.80 | 11.87 | 292,176 | +0.01(+0.09%) |
Jan 08, 2010 | 11.80 | 11.88 | 11.75 | 11.86 | 245,409 | +0.02(+0.14%) |
Jan 07, 2010 | 11.94 | 11.94 | 11.79 | 11.85 | 383,664 | -0.07(-0.56%) |
Jan 06, 2010 | 11.78 | 12.01 | 11.78 | 11.91 | 628,871 | +0.09(+0.76%) |
Jan 05, 2010 | 12.08 | 12.09 | 11.67 | 11.82 | 546,458 | -0.25(-2.04%) |
Jan 04, 2010 | 12.17 | 12.18 | 11.98 | 12.07 | 478,584 | +0.01(+0.05%) |
Dec 31, 2009 | 12.28 | 12.06 | 12.06 | 12.06 | 224,405 | -0.26(-2.13%) |
Dec 30, 2009 | 12.39 | 12.48 | 12.26 | 12.33 | 265,969 | -0.08(-0.68%) |
Dec 29, 2009 | 12.32 | 12.46 | 12.32 | 12.41 | 240,942 | +0.03(+0.23%) |
Dec 28, 2009 | 12.49 | 12.51 | 12.32 | 12.38 | 243,909 | -0.07(-0.54%) |
Dec 24, 2009 | 12.39 | 12.54 | 12.38 | 12.45 | 200,462 | +0.04(+0.36%) |
Dec 23, 2009 | 12.36 | 12.48 | 12.29 | 12.41 | 234,479 | +0.06(+0.50%) |
Dec 22, 2009 | 12.32 | 12.41 | 12.27 | 12.34 | 432,992 | +0.08(+0.68%) |
Dec 21, 2009 | 12.28 | 12.34 | 12.20 | 12.26 | 316,843 | +0.10(+0.83%) |
Dec 18, 2009 | 12.21 | 12.26 | 12.03 | 12.16 | 952,764 | +0.04(+0.37%) |
Dec 17, 2009 | 12.08 | 12.19 | 12.01 | 12.12 | 318,982 | -0.06(-0.50%) |
Dec 16, 2009 | 12.27 | 12.29 | 12.13 | 12.18 | 318,230 | +0.01(+0.09%) |
Dec 15, 2009 | 12.20 | 12.20 | 12.06 | 12.17 | 558,148 | -0.02(-0.14%) |
Dec 14, 2009 | 12.13 | 12.20 | 12.10 | 12.18 | 296,076 | +0.15(+1.21%) |
Dec 11, 2009 | 11.91 | 12.05 | 11.88 | 12.04 | 248,942 | +0.22(+1.84%) |
Dec 10, 2009 | 11.82 | 11.95 | 11.72 | 11.82 | 388,802 | +0.07(+0.62%) |
Dec 09, 2009 | 11.74 | 11.78 | 11.61 | 11.75 | 248,099 | +0.02(+0.14%) |
Dec 08, 2009 | 11.73 | 11.86 | 11.56 | 11.73 | 341,542 | -0.10(-0.85%) |
Dec 07, 2009 | 11.75 | 11.92 | 11.72 | 11.83 | 234,842 | +0.05(+0.43%) |
Dec 04, 2009 | 11.79 | 11.86 | 11.60 | 11.78 | 469,115 | +0.17(+1.44%) |
Dec 03, 2009 | 11.67 | 11.79 | 11.60 | 11.61 | 762,300 | -0.10(-0.81%) |
Dec 02, 2009 | 11.66 | 11.86 | 11.66 | 11.71 | 439,626 | +0.07(+0.58%) |
Dec 01, 2009 | 11.53 | 11.70 | 11.49 | 11.64 | 583,221 | +0.01(+0.10%) |
Nov 30, 2009 | 11.49 | 11.66 | 11.39 | 11.63 | 656,691 | +0.12(+1.02%) |
Nov 27, 2009 | 11.49 | 11.71 | 11.42 | 11.51 | 413,279 | -0.08(-0.72%) |
Nov 25, 2009 | 11.65 | 11.71 | 11.58 | 11.60 | 352,546 | +0.09(+0.78%) |
Nov 24, 2009 | 11.51 | 11.63 | 11.47 | 11.51 | 342,206 | +0.01(+0.05%) |
Nov 23, 2009 | 11.47 | 11.58 | 11.43 | 11.50 | 618,249 | +0.20(+1.78%) |
Nov 20, 2009 | 11.14 | 11.32 | 11.12 | 11.30 | 439,565 | +0.12(+1.10%) |
Nov 19, 2009 | 11.23 | 11.30 | 10.99 | 11.18 | 831,148 | -0.12(-1.09%) |
Nov 18, 2009 | 11.41 | 11.44 | 11.25 | 11.30 | 414,573 | -0.09(-0.79%) |
Nov 17, 2009 | 11.14 | 11.42 | 11.11 | 11.39 | 771,720 | +0.22(+1.95%) |
Nov 16, 2009 | 11.14 | 11.23 | 11.08 | 11.17 | 442,958 | +0.12(+1.11%) |
Nov 13, 2009 | 10.97 | 11.09 | 10.89 | 11.05 | 350,739 | +0.13(+1.18%) |
Nov 12, 2009 | 11.11 | 11.20 | 10.92 | 10.92 | 375,777 | -0.19(-1.71%) |
Nov 11, 2009 | 11.16 | 11.20 | 11.04 | 11.11 | 467,682 | +0.04(+0.35%) |
Nov 10, 2009 | 10.97 | 11.11 | 10.95 | 11.07 | 521,391 | +0.07(+0.66%) |
Nov 09, 2009 | 10.84 | 11.06 | 10.80 | 11.00 | 742,246 | +0.22(+2.02%) |
Nov 06, 2009 | 10.80 | 10.93 | 10.73 | 10.78 | 374,085 | -0.08(-0.72%) |
Nov 05, 2009 | 10.61 | 10.86 | 10.55 | 10.86 | 656,262 | +0.30(+2.86%) |
Nov 04, 2009 | 10.55 | 10.68 | 10.44 | 10.56 | 789,773 | +0.03(+0.32%) |
Nov 03, 2009 | 10.46 | 10.53 | 10.33 | 10.52 | 693,421 | +0.02(+0.21%) |
Nov 02, 2009 | 10.61 | 10.64 | 10.39 | 10.50 | 766,224 | -0.10(-0.90%) |
Oct 30, 2009 | 10.77 | 10.91 | 10.55 | 10.60 | 1,060,271 | -0.24(-2.22%) |
Oct 29, 2009 | 11.14 | 11.25 | 10.72 | 10.84 | 1,525,203 | -0.30(-2.66%) |
Oct 28, 2009 | 11.29 | 11.32 | 10.99 | 11.13 | 1,647,583 | -0.18(-1.63%) |
Oct 27, 2009 | 11.27 | 11.39 | 11.15 | 11.32 | 703,790 | +0.10(+0.90%) |
Oct 26, 2009 | 11.56 | 11.68 | 11.20 | 11.22 | 649,803 | -0.32(-2.76%) |
Oct 23, 2009 | 11.45 | 11.54 | 11.37 | 11.53 | 770,945 | -0.13(-1.15%) |
Oct 22, 2009 | 11.58 | 11.71 | 11.48 | 11.67 | 406,559 | +0.10(+0.87%) |
Oct 21, 2009 | 11.56 | 11.80 | 11.53 | 11.57 | 622,882 | +0.02(+0.14%) |
Oct 20, 2009 | 11.48 | 11.56 | 11.46 | 11.55 | 209,341 | -0.14(-1.20%) |
Oct 19, 2009 | 11.61 | 11.75 | 11.46 | 11.69 | 340,617 | +0.16(+1.36%) |
Oct 16, 2009 | 11.43 | 11.60 | 11.32 | 11.53 | 422,987 | +0.07(+0.63%) |
Oct 15, 2009 | 11.38 | 11.51 | 11.29 | 11.46 | 634,655 | +0.04(+0.39%) |
Oct 14, 2009 | 11.66 | 11.66 | 11.38 | 11.42 | 681,943 | -0.08(-0.68%) |
Oct 13, 2009 | 11.61 | 11.61 | 11.44 | 11.49 | 430,358 | -0.10(-0.87%) |
Oct 12, 2009 | 11.65 | 11.67 | 11.54 | 11.60 | 187,878 | -0.04(-0.38%) |
Oct 09, 2009 | 11.47 | 11.68 | 11.44 | 11.64 | 503,737 | +0.15(+1.26%) |
Oct 08, 2009 | 11.37 | 11.59 | 11.33 | 11.49 | 829,314 | +0.16(+1.43%) |
Oct 07, 2009 | 11.28 | 11.41 | 11.26 | 11.33 | 349,162 | -0.03(-0.25%) |
Oct 06, 2009 | 11.29 | 11.37 | 11.20 | 11.36 | 432,357 | +0.11(+0.94%) |
Oct 05, 2009 | 11.20 | 11.32 | 11.10 | 11.25 | 475,450 | +0.05(+0.45%) |
Oct 02, 2009 | 11.21 | 11.29 | 11.06 | 11.20 | 512,119 | -0.09(-0.79%) |