Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.01 | 13.26 | 12.88 | 13.00 | 16,200 | +0.01(+0.09%) |
Sep 29, 2010 | 12.93 | 13.11 | 12.79 | 12.99 | 412,339 | +0.04(+0.28%) |
Sep 28, 2010 | 12.95 | 13.00 | 12.38 | 12.95 | 10,366 | +0.29(+2.30%) |
Sep 27, 2010 | 13.11 | 13.15 | 12.51 | 12.66 | 360,507 | -0.44(-3.34%) |
Sep 24, 2010 | 12.64 | 13.10 | 12.55 | 13.10 | 272,847 | +0.62(+4.96%) |
Sep 23, 2010 | 12.80 | 12.86 | 12.35 | 12.48 | 5,487 | -0.46(-3.52%) |
Sep 22, 2010 | 13.11 | 13.20 | 12.88 | 12.93 | 220,279 | -0.25(-1.93%) |
Sep 21, 2010 | 13.26 | 13.39 | 13.17 | 13.19 | 847 | -0.11(-0.82%) |
Sep 20, 2010 | 13.08 | 13.39 | 13.04 | 13.30 | 449,303 | +0.26(+1.96%) |
Sep 17, 2010 | 13.04 | 13.08 | 12.75 | 13.04 | 500,677 | +0.00(+0.00%) |
Sep 15, 2010 | 13.00 | 13.06 | 12.42 | 13.04 | 278,368 | +0.04(+0.28%) |
Sep 14, 2010 | 13.08 | 13.11 | 12.93 | 13.00 | 3,285 | -0.07(-0.56%) |
Sep 13, 2010 | 13.11 | 13.11 | 12.92 | 13.08 | 344,270 | +0.05(+0.42%) |
Sep 10, 2010 | 12.69 | 13.11 | 12.69 | 13.02 | 314,291 | +0.33(+2.58%) |
Sep 09, 2010 | 12.88 | 12.88 | 12.57 | 12.69 | 136 | -0.04(-0.29%) |
Sep 08, 2010 | 12.60 | 12.79 | 12.59 | 12.73 | 10,264 | +0.18(+1.45%) |
Sep 07, 2010 | 12.59 | 12.64 | 12.48 | 12.55 | 1,929 | -0.05(-0.43%) |
Sep 03, 2010 | 12.55 | 12.71 | 12.46 | 12.60 | 327,961 | +0.24(+1.91%) |
Sep 02, 2010 | 12.33 | 12.37 | 12.20 | 12.37 | 12,255 | +0.13(+1.04%) |
Sep 01, 2010 | 12.17 | 12.28 | 12.04 | 12.24 | 261,494 | +0.29(+2.44%) |
Aug 31, 2010 | 11.95 | 12.00 | 11.77 | 11.95 | 5,098 | +0.00(+0.00%) |
Aug 30, 2010 | 12.02 | 12.15 | 11.89 | 11.95 | 325,426 | -0.16(-1.35%) |
Aug 27, 2010 | 12.11 | 12.18 | 11.71 | 12.11 | 317,443 | +0.15(+1.29%) |
Aug 26, 2010 | 11.96 | 12.24 | 11.62 | 11.96 | 822,538 | +0.34(+2.90%) |
Aug 25, 2010 | 11.38 | 11.66 | 11.24 | 11.62 | 1,073 | +0.16(+1.43%) |
Aug 24, 2010 | 11.24 | 11.64 | 11.16 | 11.46 | 5,185 | +0.05(+0.48%) |
Aug 23, 2010 | 11.58 | 11.71 | 11.40 | 11.40 | 435,655 | -0.15(-1.26%) |
Aug 20, 2010 | 11.57 | 11.60 | 11.46 | 11.55 | 274,134 | -0.07(-0.63%) |
Aug 19, 2010 | 11.91 | 11.99 | 11.48 | 11.62 | 13,233 | -0.38(-3.19%) |
Aug 18, 2010 | 12.02 | 12.09 | 11.77 | 12.00 | 27,345 | -0.02(-0.15%) |
Aug 17, 2010 | 11.98 | 12.11 | 11.87 | 12.02 | 4,813 | +0.20(+1.69%) |
Aug 16, 2010 | 11.57 | 12.04 | 11.49 | 11.82 | 374,061 | +0.15(+1.25%) |
Aug 13, 2010 | 11.67 | 11.93 | 11.64 | 11.67 | 347,877 | -0.31(-2.58%) |
Aug 12, 2010 | 11.78 | 12.11 | 11.78 | 11.98 | 418,197 | -0.07(-0.60%) |
Aug 11, 2010 | 12.38 | 12.51 | 12.00 | 12.06 | 5,050 | -0.58(-4.61%) |
Aug 10, 2010 | 12.75 | 12.99 | 12.29 | 12.64 | 9,952 | -0.46(-3.48%) |
Aug 09, 2010 | 12.95 | 13.13 | 12.77 | 13.10 | 202,855 | +0.29(+2.28%) |
Aug 06, 2010 | 12.80 | 13.00 | 12.62 | 12.80 | 340,242 | -0.27(-2.09%) |
Aug 05, 2010 | 13.08 | 13.28 | 12.97 | 13.08 | 366,705 | -0.13(-0.96%) |
Aug 04, 2010 | 13.20 | 13.33 | 13.06 | 13.20 | 5,709 | +0.04(+0.28%) |
Aug 03, 2010 | 12.66 | 13.41 | 12.66 | 13.17 | 3,929 | +0.44(+3.43%) |
Aug 02, 2010 | 12.71 | 12.88 | 12.57 | 12.73 | 503,281 | +0.26(+2.04%) |
Jul 30, 2010 | 12.48 | 12.59 | 12.22 | 12.48 | 423,747 | -0.11(-0.87%) |
Jul 29, 2010 | 12.82 | 12.86 | 12.51 | 12.59 | 12,341 | -0.09(-0.69%) |
Jul 28, 2010 | 12.67 | 12.85 | 12.60 | 12.67 | 6,052 | -0.07(-0.57%) |
Jul 27, 2010 | 12.89 | 13.03 | 12.68 | 12.74 | 3,499 | -0.02(-0.14%) |
Jul 26, 2010 | 12.15 | 12.84 | 12.09 | 12.76 | 486,484 | +0.62(+5.07%) |
Jul 23, 2010 | 12.11 | 12.24 | 11.86 | 12.15 | 793,799 | -0.04(-0.30%) |
Jul 22, 2010 | 11.86 | 12.36 | 11.77 | 12.18 | 7,088 | +0.47(+4.02%) |
Jul 21, 2010 | 11.68 | 11.93 | 11.37 | 11.71 | 685,167 | +0.16(+1.41%) |
Jul 20, 2010 | 11.30 | 11.66 | 11.30 | 11.55 | 48,564 | +0.09(+0.79%) |
Jul 19, 2010 | 11.50 | 11.51 | 11.13 | 11.46 | 1,156,627 | +0.16(+1.44%) |
Jul 16, 2010 | 11.30 | 11.95 | 11.19 | 11.30 | 1,437,873 | -0.25(-2.19%) |
Jul 15, 2010 | 11.57 | 11.68 | 11.26 | 11.55 | 436,005 | +0.04(+0.31%) |
Jul 14, 2010 | 11.66 | 11.73 | 11.24 | 11.51 | 7,237 | -0.24(-2.00%) |
Jul 13, 2010 | 11.75 | 11.80 | 11.59 | 11.75 | 11,824 | +0.43(+3.76%) |
Jul 12, 2010 | 11.37 | 11.51 | 11.13 | 11.32 | 486,432 | -0.08(-0.71%) |
Jul 09, 2010 | 11.41 | 11.44 | 11.19 | 11.41 | 315,809 | +0.14(+1.29%) |
Jul 08, 2010 | 11.26 | 11.59 | 11.12 | 11.26 | 9,879 | -0.09(-0.80%) |
Jul 07, 2010 | 10.92 | 11.35 | 10.86 | 11.35 | 666,352 | +0.45(+4.15%) |
Jul 06, 2010 | 10.90 | 11.57 | 10.90 | 10.90 | 4,355 | -0.43(-3.83%) |
Jul 02, 2010 | 11.33 | 11.89 | 11.26 | 11.33 | 971,478 | -0.49(-4.13%) |
Jul 01, 2010 | 12.24 | 12.33 | 11.71 | 11.82 | 7,987 | -0.38(-3.12%) |
Jun 30, 2010 | 12.20 | 12.58 | 12.17 | 12.20 | 13,796 | -0.20(-1.61%) |
Jun 29, 2010 | 12.64 | 12.69 | 12.33 | 12.40 | 5,676 | -0.53(-4.06%) |
Jun 25, 2010 | 12.93 | 13.03 | 12.65 | 12.93 | 1,514,290 | +0.24(+1.85%) |
Jun 24, 2010 | 12.69 | 12.96 | 12.65 | 12.69 | 4,908 | -0.24(-1.82%) |
Jun 23, 2010 | 13.03 | 13.22 | 12.78 | 12.93 | 1,411 | -0.05(-0.42%) |
Jun 22, 2010 | 12.98 | 13.74 | 12.96 | 12.98 | 3,442 | -0.60(-4.40%) |
Jun 21, 2010 | 13.96 | 14.05 | 13.51 | 13.58 | 417,028 | -0.24(-1.70%) |
Jun 18, 2010 | 13.81 | 13.96 | 13.63 | 13.81 | 592,859 | +0.05(+0.40%) |
Jun 17, 2010 | 13.76 | 14.10 | 13.61 | 13.76 | 445,782 | -0.29(-2.06%) |
Jun 16, 2010 | 13.99 | 14.18 | 13.89 | 14.05 | 259,592 | -0.02(-0.13%) |
Jun 15, 2010 | 14.07 | 14.21 | 13.69 | 14.07 | 6,369 | +0.27(+1.97%) |
Jun 14, 2010 | 13.51 | 13.94 | 13.32 | 13.79 | 510,370 | +0.47(+3.53%) |
Jun 11, 2010 | 13.13 | 13.34 | 12.94 | 13.32 | 293,677 | +0.07(+0.55%) |
Jun 10, 2010 | 13.25 | 13.25 | 12.82 | 13.25 | 5,700 | +0.58(+4.57%) |
Jun 09, 2010 | 12.69 | 13.13 | 12.60 | 12.67 | 386,575 | +0.04(+0.29%) |
Jun 08, 2010 | 12.67 | 12.82 | 12.09 | 12.64 | 4,749 | +0.04(+0.29%) |
Jun 07, 2010 | 13.03 | 13.23 | 12.56 | 12.60 | 513,808 | -0.36(-2.79%) |
Jun 04, 2010 | 12.96 | 13.51 | 12.93 | 12.96 | 774,689 | -0.69(-5.04%) |
Jun 03, 2010 | 13.65 | 13.94 | 13.51 | 13.65 | 582,258 | -0.11(-0.79%) |
Jun 02, 2010 | 13.76 | 13.79 | 13.34 | 13.76 | 683,392 | +0.16(+1.20%) |
Jun 01, 2010 | 13.60 | 13.98 | 13.56 | 13.60 | 1,482 | -0.36(-2.59%) |
May 28, 2010 | 13.96 | 14.08 | 13.74 | 13.96 | 496,603 | -0.09(-0.64%) |
May 27, 2010 | 13.76 | 14.07 | 13.51 | 14.05 | 327,900 | +0.63(+4.72%) |
May 26, 2010 | 13.41 | 13.61 | 13.18 | 13.41 | 2,717 | +0.27(+2.07%) |
May 25, 2010 | 12.93 | 13.20 | 12.82 | 13.14 | 2,037 | -0.16(-1.22%) |
May 24, 2010 | 13.43 | 13.70 | 13.27 | 13.31 | 392,865 | -0.18(-1.34%) |
May 21, 2010 | 13.25 | 13.61 | 13.03 | 13.49 | 785,361 | +0.11(+0.81%) |
May 20, 2010 | 13.58 | 13.85 | 13.34 | 13.38 | 814,848 | -0.76(-5.38%) |
May 19, 2010 | 14.72 | 14.99 | 13.90 | 14.14 | 604,130 | -0.69(-4.64%) |
May 18, 2010 | 15.13 | 15.23 | 14.74 | 14.83 | 4,156 | -0.09(-0.61%) |
May 17, 2010 | 15.03 | 15.42 | 14.54 | 14.92 | 440,943 | -0.07(-0.48%) |
May 14, 2010 | 14.99 | 15.39 | 14.79 | 14.99 | 575,732 | -0.40(-2.59%) |
May 13, 2010 | 15.24 | 15.64 | 15.24 | 15.39 | 440,300 | +0.14(+0.95%) |
May 12, 2010 | 15.10 | 15.59 | 14.94 | 15.24 | 884,771 | +0.24(+1.57%) |
May 11, 2010 | 14.70 | 15.04 | 14.59 | 15.01 | 3,054 | +0.71(+4.94%) |
May 10, 2010 | 14.01 | 14.34 | 13.96 | 14.30 | 388,886 | +0.62(+4.50%) |
May 07, 2010 | 13.76 | 14.19 | 13.34 | 13.69 | 729,380 | -0.14(-1.05%) |
May 06, 2010 | 14.36 | 14.48 | 11.97 | 13.83 | 643,596 | -0.38(-2.67%) |
May 05, 2010 | 14.25 | 14.50 | 14.21 | 14.21 | 476,356 | -0.33(-2.24%) |
May 04, 2010 | 14.68 | 14.68 | 14.41 | 14.54 | 523,506 | -0.38(-2.55%) |
May 03, 2010 | 14.68 | 15.08 | 14.56 | 14.92 | 493,592 | +0.33(+2.23%) |
Apr 30, 2010 | 14.79 | 14.95 | 14.54 | 14.59 | 669,405 | -0.25(-1.71%) |
Apr 29, 2010 | 14.77 | 14.97 | 14.68 | 14.85 | 521,250 | +0.27(+1.85%) |
Apr 28, 2010 | 14.81 | 14.88 | 14.58 | 14.58 | 378,652 | -0.11(-0.74%) |
Apr 27, 2010 | 15.19 | 15.30 | 14.67 | 14.68 | 370,652 | -0.58(-3.78%) |
Apr 26, 2010 | 15.35 | 15.42 | 15.17 | 15.26 | 397,615 | -0.07(-0.47%) |
Apr 23, 2010 | 15.33 | 15.44 | 15.10 | 15.33 | 230,536 | +0.05(+0.35%) |
Apr 22, 2010 | 14.94 | 15.39 | 14.81 | 15.28 | 209,499 | +0.14(+0.95%) |
Apr 21, 2010 | 14.86 | 15.19 | 14.77 | 15.13 | 549 | +0.32(+2.19%) |
Apr 20, 2010 | 14.54 | 14.83 | 14.36 | 14.81 | 202 | +0.38(+2.62%) |
Apr 19, 2010 | 14.61 | 14.83 | 14.31 | 14.43 | 489,471 | -0.29(-1.96%) |
Apr 16, 2010 | 15.12 | 15.21 | 14.52 | 14.72 | 518,588 | -0.38(-2.51%) |
Apr 15, 2010 | 15.31 | 15.49 | 15.04 | 15.10 | 343,694 | -0.31(-1.99%) |
Apr 14, 2010 | 15.51 | 15.60 | 15.32 | 15.40 | 356,811 | +0.04(+0.23%) |
Apr 13, 2010 | 15.08 | 15.62 | 14.97 | 15.37 | 720,086 | +0.29(+1.91%) |
Apr 12, 2010 | 15.17 | 15.21 | 14.99 | 15.08 | 169,244 | -0.02(-0.12%) |
Apr 09, 2010 | 14.97 | 15.13 | 14.77 | 15.10 | 374,065 | +0.18(+1.21%) |
Apr 08, 2010 | 14.92 | 15.12 | 14.86 | 14.92 | 408,854 | -0.09(-0.60%) |
Apr 07, 2010 | 15.19 | 15.39 | 14.94 | 15.01 | 391,651 | -0.25(-1.65%) |
Apr 06, 2010 | 14.88 | 15.40 | 14.86 | 15.26 | 795,187 | +0.29(+1.92%) |
Apr 05, 2010 | 14.86 | 15.08 | 14.68 | 14.97 | 424,641 | +0.16(+1.10%) |
Apr 01, 2010 | 15.01 | 14.81 | 14.81 | 14.81 | 751,974 | -0.16(-1.08%) |
Mar 31, 2010 | 14.97 | 15.17 | 14.83 | 14.97 | 328,986 | -0.13(-0.84%) |
Mar 30, 2010 | 15.17 | 15.30 | 14.90 | 15.10 | 490,620 | -0.05(-0.36%) |
Mar 29, 2010 | 15.31 | 15.31 | 15.01 | 15.15 | 254,722 | -0.14(-0.94%) |
Mar 26, 2010 | 15.46 | 15.53 | 15.19 | 15.30 | 323,623 | -0.05(-0.35%) |
Mar 25, 2010 | 15.35 | 15.64 | 15.24 | 15.35 | 437,263 | +0.14(+0.95%) |
Mar 24, 2010 | 14.94 | 15.31 | 14.79 | 15.21 | 669,016 | +0.23(+1.56%) |
Mar 23, 2010 | 14.52 | 15.06 | 14.34 | 14.97 | 653,294 | +0.43(+2.97%) |
Mar 22, 2010 | 14.29 | 14.63 | 14.22 | 14.54 | 619,996 | +0.13(+0.87%) |
Mar 19, 2010 | 14.70 | 14.70 | 14.25 | 14.41 | 580,160 | -0.16(-1.11%) |
Mar 18, 2010 | 14.63 | 14.72 | 14.54 | 14.58 | 304,568 | -0.02(-0.12%) |
Mar 17, 2010 | 14.41 | 14.76 | 14.36 | 14.59 | 789,934 | +0.45(+3.18%) |
Mar 16, 2010 | 14.31 | 14.31 | 14.00 | 14.14 | 544,337 | -0.09(-0.63%) |
Mar 15, 2010 | 14.11 | 14.27 | 14.07 | 14.23 | 422,912 | -0.18(-1.25%) |
Mar 12, 2010 | 14.40 | 14.49 | 14.20 | 14.41 | 366,417 | +0.04(+0.25%) |
Mar 11, 2010 | 14.00 | 14.38 | 13.84 | 14.38 | 429,634 | +0.25(+1.79%) |
Mar 10, 2010 | 13.94 | 14.22 | 13.84 | 14.12 | 276,067 | +0.22(+1.55%) |
Mar 09, 2010 | 13.58 | 14.11 | 13.58 | 13.91 | 266,178 | +0.22(+1.58%) |
Mar 08, 2010 | 13.42 | 13.78 | 13.34 | 13.69 | 318,566 | +0.29(+2.15%) |
Mar 05, 2010 | 13.06 | 13.48 | 12.95 | 13.40 | 453,464 | +0.41(+3.19%) |
Mar 04, 2010 | 13.06 | 13.15 | 12.94 | 12.99 | 494,725 | -0.07(-0.55%) |
Mar 03, 2010 | 13.21 | 13.22 | 12.97 | 13.06 | 269,573 | -0.04(-0.27%) |
Mar 02, 2010 | 13.19 | 13.22 | 13.01 | 13.10 | 471,036 | -0.09(-0.68%) |
Mar 01, 2010 | 12.99 | 13.30 | 12.92 | 13.19 | 329,160 | +0.23(+1.81%) |
Feb 26, 2010 | 12.97 | 13.10 | 12.86 | 12.95 | 687,470 | -0.02(-0.14%) |
Feb 25, 2010 | 12.85 | 13.01 | 12.77 | 12.97 | 316,792 | -0.07(-0.55%) |
Feb 24, 2010 | 12.95 | 13.12 | 12.85 | 13.04 | 252,214 | +0.09(+0.70%) |
Feb 23, 2010 | 13.01 | 13.10 | 12.88 | 12.95 | 263,059 | -0.07(-0.55%) |
Feb 22, 2010 | 12.94 | 13.08 | 12.83 | 13.03 | 282,024 | +0.14(+1.12%) |
Feb 19, 2010 | 12.72 | 12.94 | 12.72 | 12.88 | 582,832 | +0.00(+0.00%) |
Feb 18, 2010 | 12.88 | 12.92 | 12.74 | 12.88 | 409,905 | +0.00(+0.00%) |
Feb 17, 2010 | 12.94 | 13.10 | 12.81 | 12.88 | 284,644 | +0.02(+0.14%) |
Feb 16, 2010 | 12.81 | 12.94 | 12.61 | 12.86 | 445,215 | +0.22(+1.71%) |
Feb 12, 2010 | 12.47 | 12.65 | 12.65 | 12.65 | 796,211 | +0.11(+0.86%) |
Feb 11, 2010 | 12.31 | 12.54 | 12.16 | 12.54 | 404,945 | +0.13(+1.02%) |
Feb 10, 2010 | 12.20 | 12.54 | 12.07 | 12.41 | 678,912 | +0.18(+1.47%) |
Feb 09, 2010 | 12.83 | 12.97 | 12.07 | 12.23 | 896,383 | -0.38(-3.00%) |
Feb 08, 2010 | 12.74 | 13.01 | 12.40 | 12.61 | 513,786 | -0.14(-1.13%) |
Feb 05, 2010 | 12.88 | 13.01 | 12.31 | 12.76 | 982,167 | -0.11(-0.84%) |
Feb 04, 2010 | 13.28 | 13.37 | 12.81 | 12.86 | 691,722 | -0.63(-4.67%) |
Feb 03, 2010 | 13.64 | 13.75 | 13.48 | 13.49 | 463,504 | -0.20(-1.45%) |
Feb 02, 2010 | 13.76 | 13.87 | 13.57 | 13.69 | 1,064,661 | -0.11(-0.78%) |
Feb 01, 2010 | 13.87 | 13.91 | 13.58 | 13.80 | 379,348 | +0.00(+0.00%) |
Jan 29, 2010 | 14.02 | 14.32 | 13.66 | 13.80 | 635,889 | -0.22(-1.54%) |
Jan 28, 2010 | 14.41 | 14.43 | 13.87 | 14.02 | 467,973 | -0.33(-2.33%) |
Jan 27, 2010 | 14.08 | 14.42 | 13.97 | 14.35 | 641,294 | +0.25(+1.78%) |
Jan 26, 2010 | 14.06 | 14.33 | 13.94 | 14.10 | 357,889 | -0.05(-0.38%) |
Jan 25, 2010 | 14.01 | 14.28 | 13.82 | 14.15 | 485,771 | +0.22(+1.54%) |
Jan 22, 2010 | 14.55 | 14.60 | 13.69 | 13.94 | 875,194 | -0.72(-4.90%) |
Jan 21, 2010 | 14.89 | 15.05 | 14.66 | 14.66 | 672,030 | -0.20(-1.33%) |
Jan 20, 2010 | 14.91 | 15.01 | 14.78 | 14.85 | 578,734 | -0.22(-1.43%) |
Jan 19, 2010 | 14.85 | 15.14 | 14.82 | 15.07 | 476,487 | +0.22(+1.45%) |
Jan 15, 2010 | 14.89 | 14.85 | 14.85 | 14.85 | 271,538 | -0.04(-0.24%) |
Jan 14, 2010 | 14.84 | 15.00 | 14.80 | 14.89 | 280,279 | -0.05(-0.36%) |
Jan 13, 2010 | 14.67 | 14.98 | 14.55 | 14.94 | 554,620 | +0.39(+2.71%) |
Jan 12, 2010 | 14.73 | 14.89 | 14.46 | 14.55 | 501,589 | -0.25(-1.70%) |
Jan 11, 2010 | 14.76 | 14.87 | 14.62 | 14.80 | 268,204 | +0.18(+1.23%) |
Jan 08, 2010 | 14.87 | 14.91 | 14.53 | 14.62 | 254,542 | -0.29(-1.93%) |
Jan 07, 2010 | 14.60 | 14.91 | 14.46 | 14.91 | 799,918 | +0.30(+2.09%) |
Jan 06, 2010 | 14.30 | 14.69 | 14.19 | 14.60 | 963,305 | +0.29(+2.00%) |
Jan 05, 2010 | 13.62 | 14.40 | 13.60 | 14.31 | 870,614 | +0.68(+5.00%) |
Jan 04, 2010 | 13.83 | 13.99 | 13.49 | 13.63 | 358,748 | -0.05(-0.39%) |
Dec 31, 2009 | 13.54 | 13.69 | 13.69 | 13.69 | 527,635 | +0.14(+1.06%) |
Dec 30, 2009 | 13.62 | 13.81 | 13.47 | 13.54 | 390,373 | -0.22(-1.56%) |
Dec 29, 2009 | 14.03 | 14.23 | 13.62 | 13.76 | 350,297 | -0.27(-1.92%) |
Dec 28, 2009 | 14.10 | 14.44 | 13.85 | 14.03 | 365,422 | -0.07(-0.51%) |
Dec 24, 2009 | 13.96 | 14.12 | 13.81 | 14.10 | 110,727 | +0.23(+1.68%) |
Dec 23, 2009 | 13.81 | 14.05 | 13.78 | 13.87 | 322,435 | +0.09(+0.65%) |
Dec 22, 2009 | 13.90 | 14.21 | 13.72 | 13.78 | 285,173 | -0.16(-1.16%) |
Dec 21, 2009 | 13.67 | 14.01 | 13.67 | 13.94 | 451,890 | +0.27(+1.97%) |
Dec 18, 2009 | 13.76 | 13.87 | 13.61 | 13.67 | 839,155 | +0.02(+0.13%) |
Dec 17, 2009 | 13.47 | 13.65 | 13.33 | 13.65 | 500,286 | -0.16(-1.17%) |
Dec 16, 2009 | 13.88 | 14.05 | 13.53 | 13.81 | 455,493 | +0.00(+0.00%) |
Dec 15, 2009 | 13.79 | 14.08 | 13.66 | 13.81 | 345,333 | -0.14(-1.03%) |
Dec 14, 2009 | 13.53 | 13.97 | 13.53 | 13.96 | 411,523 | +0.54(+4.01%) |
Dec 11, 2009 | 13.40 | 13.47 | 13.20 | 13.42 | 324,154 | +0.18(+1.36%) |
Dec 10, 2009 | 13.35 | 13.42 | 13.01 | 13.24 | 340,482 | +0.05(+0.41%) |
Dec 09, 2009 | 13.38 | 13.51 | 13.15 | 13.18 | 291,696 | -0.27(-2.00%) |
Dec 08, 2009 | 13.42 | 13.65 | 13.29 | 13.45 | 359,946 | -0.13(-0.92%) |
Dec 07, 2009 | 13.67 | 13.79 | 13.36 | 13.58 | 316,871 | -0.05(-0.39%) |
Dec 04, 2009 | 13.20 | 13.74 | 13.20 | 13.63 | 553,937 | +0.57(+4.40%) |
Dec 03, 2009 | 13.18 | 13.47 | 13.04 | 13.06 | 401,688 | -0.09(-0.68%) |
Dec 02, 2009 | 12.93 | 13.24 | 12.86 | 13.15 | 437,209 | +0.22(+1.66%) |
Dec 01, 2009 | 13.06 | 13.20 | 12.82 | 12.93 | 319,850 | +0.02(+0.14%) |
Nov 30, 2009 | 12.45 | 12.97 | 12.23 | 12.92 | 596,888 | +0.50(+4.05%) |
Nov 27, 2009 | 12.23 | 12.59 | 12.22 | 12.41 | 276,373 | -0.32(-2.54%) |
Nov 25, 2009 | 12.84 | 12.91 | 12.68 | 12.74 | 522,847 | +0.07(+0.57%) |
Nov 24, 2009 | 12.77 | 12.83 | 12.52 | 12.66 | 349,564 | -0.14(-1.12%) |
Nov 23, 2009 | 12.92 | 13.19 | 12.72 | 12.81 | 559,731 | +0.07(+0.56%) |
Nov 20, 2009 | 12.38 | 12.77 | 12.31 | 12.74 | 459,905 | +0.27(+2.16%) |
Nov 19, 2009 | 12.83 | 12.95 | 12.29 | 12.47 | 490,082 | -0.52(-4.01%) |
Nov 18, 2009 | 12.75 | 13.01 | 12.56 | 12.99 | 272,068 | +0.29(+2.26%) |
Nov 17, 2009 | 12.92 | 13.06 | 12.42 | 12.70 | 739,514 | -0.30(-2.34%) |
Nov 16, 2009 | 13.04 | 13.27 | 12.90 | 13.01 | 506,838 | +0.07(+0.55%) |
Nov 13, 2009 | 12.92 | 13.13 | 12.79 | 12.93 | 211,977 | +0.02(+0.14%) |
Nov 12, 2009 | 13.15 | 13.27 | 12.90 | 12.92 | 286,706 | -0.23(-1.77%) |
Nov 11, 2009 | 13.15 | 13.29 | 12.88 | 13.15 | 383,704 | +0.18(+1.38%) |
Nov 10, 2009 | 13.20 | 13.35 | 12.75 | 12.97 | 355,374 | -0.34(-2.56%) |
Nov 09, 2009 | 13.15 | 13.36 | 13.06 | 13.31 | 441,994 | +0.34(+2.63%) |
Nov 06, 2009 | 13.01 | 13.29 | 12.75 | 12.97 | 376,705 | -0.23(-1.77%) |
Nov 05, 2009 | 13.10 | 13.31 | 12.75 | 13.20 | 435,936 | +0.41(+3.23%) |
Nov 04, 2009 | 13.15 | 13.56 | 12.77 | 12.79 | 655,042 | -0.23(-1.79%) |
Nov 03, 2009 | 12.70 | 13.06 | 12.40 | 13.02 | 787,870 | +0.22(+1.68%) |
Nov 02, 2009 | 13.20 | 13.45 | 12.47 | 12.81 | 650,501 | -0.32(-2.46%) |
Oct 30, 2009 | 13.15 | 13.27 | 12.86 | 13.13 | 647,027 | -0.16(-1.21%) |
Oct 29, 2009 | 13.15 | 13.40 | 13.01 | 13.29 | 582,986 | +0.27(+2.07%) |
Oct 28, 2009 | 13.38 | 13.62 | 13.01 | 13.02 | 777,124 | -0.41(-3.07%) |
Oct 27, 2009 | 13.56 | 13.76 | 13.36 | 13.44 | 413,455 | -0.02(-0.13%) |
Oct 26, 2009 | 13.62 | 13.92 | 13.27 | 13.45 | 624,730 | +0.00(+0.00%) |
Oct 23, 2009 | 13.54 | 13.62 | 13.36 | 13.45 | 565,642 | -0.22(-1.57%) |
Oct 22, 2009 | 13.44 | 13.71 | 13.04 | 13.67 | 539,684 | +0.18(+1.33%) |
Oct 21, 2009 | 13.49 | 13.72 | 13.42 | 13.49 | 1,137,361 | -0.07(-0.53%) |
Oct 20, 2009 | 13.36 | 13.60 | 13.36 | 13.56 | 659,376 | -0.39(-2.83%) |
Oct 19, 2009 | 14.03 | 14.14 | 13.81 | 13.96 | 883,528 | -0.05(-0.38%) |
Oct 16, 2009 | 14.19 | 14.53 | 13.99 | 14.01 | 805,123 | -0.32(-2.25%) |
Oct 15, 2009 | 14.37 | 14.42 | 14.19 | 14.33 | 660,185 | -0.14(-0.99%) |
Oct 14, 2009 | 14.80 | 14.87 | 14.31 | 14.48 | 925,321 | -0.04(-0.25%) |
Oct 13, 2009 | 14.71 | 14.89 | 14.17 | 14.51 | 418,784 | -0.20(-1.34%) |
Oct 12, 2009 | 14.71 | 15.01 | 14.64 | 14.71 | 311,878 | -0.16(-1.09%) |
Oct 09, 2009 | 14.51 | 14.98 | 14.46 | 14.87 | 346,034 | +0.27(+1.84%) |
Oct 08, 2009 | 14.46 | 14.71 | 14.35 | 14.60 | 567,711 | +0.32(+2.26%) |
Oct 07, 2009 | 14.46 | 14.62 | 14.06 | 14.28 | 606,250 | -0.48(-3.28%) |
Oct 06, 2009 | 14.89 | 15.39 | 14.51 | 14.76 | 800,112 | -0.07(-0.48%) |
Oct 05, 2009 | 14.26 | 14.95 | 14.01 | 14.84 | 906,132 | +0.59(+4.16%) |
Oct 02, 2009 | 14.08 | 14.78 | 13.85 | 14.24 | 1,729,996 | -0.04(-0.25%) |