Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.38 | 15.38 | 15.21 | 15.30 | 9,706 | -0.10(-0.63%) |
Sep 29, 2010 | 15.30 | 15.46 | 15.21 | 15.39 | 16,512 | +0.10(+0.64%) |
Sep 28, 2010 | 15.26 | 15.32 | 15.21 | 15.30 | 13,123 | +0.13(+0.83%) |
Sep 27, 2010 | 15.14 | 15.20 | 15.14 | 15.17 | 4,011 | +0.03(+0.22%) |
Sep 24, 2010 | 15.09 | 15.23 | 15.05 | 15.14 | 13,398 | +0.00(+0.00%) |
Sep 23, 2010 | 14.97 | 15.14 | 14.81 | 15.14 | 8,949 | +0.03(+0.22%) |
Sep 22, 2010 | 15.14 | 15.14 | 15.07 | 15.10 | 8,156 | -0.04(-0.24%) |
Sep 21, 2010 | 15.20 | 15.23 | 15.03 | 15.14 | 9,846 | -0.03(-0.19%) |
Sep 20, 2010 | 15.14 | 15.22 | 15.10 | 15.17 | 36,750 | +0.04(+0.24%) |
Sep 17, 2010 | 15.13 | 15.20 | 15.04 | 15.13 | 6,141 | +0.24(+1.64%) |
Sep 15, 2010 | 14.66 | 15.04 | 14.66 | 14.89 | 100,857 | +0.25(+1.73%) |
Sep 14, 2010 | 14.46 | 14.64 | 14.42 | 14.64 | 16,835 | +0.30(+2.12%) |
Sep 13, 2010 | 14.31 | 14.40 | 14.31 | 14.33 | 2,507 | +0.02(+0.13%) |
Sep 10, 2010 | 14.29 | 14.40 | 14.15 | 14.31 | 4,442 | -0.07(-0.46%) |
Sep 09, 2010 | 14.47 | 14.48 | 14.27 | 14.38 | 7,144 | +0.01(+0.10%) |
Sep 08, 2010 | 14.31 | 14.38 | 14.16 | 14.37 | 7,050 | +0.05(+0.36%) |
Sep 07, 2010 | 14.31 | 14.31 | 14.15 | 14.31 | 3,692 | +0.00(+0.00%) |
Sep 03, 2010 | 14.29 | 14.32 | 14.16 | 14.31 | 8,600 | +0.03(+0.23%) |
Sep 02, 2010 | 14.24 | 14.44 | 14.15 | 14.28 | 29,462 | -0.05(-0.36%) |
Sep 01, 2010 | 14.23 | 14.51 | 14.15 | 14.33 | 10,660 | +0.05(+0.36%) |
Aug 31, 2010 | 14.30 | 14.55 | 13.43 | 14.28 | 12,836 | +0.22(+1.53%) |
Aug 30, 2010 | 14.31 | 14.48 | 14.05 | 14.07 | 25,733 | -0.39(-2.72%) |
Aug 27, 2010 | 14.46 | 14.47 | 14.06 | 14.46 | 10,393 | +0.22(+1.54%) |
Aug 26, 2010 | 14.34 | 14.39 | 14.24 | 14.24 | 19,086 | -0.20(-1.39%) |
Aug 25, 2010 | 14.71 | 14.80 | 14.32 | 14.44 | 21,769 | -0.41(-2.73%) |
Aug 24, 2010 | 14.73 | 14.89 | 14.70 | 14.85 | 14,205 | +0.06(+0.41%) |
Aug 23, 2010 | 14.89 | 15.05 | 14.76 | 14.78 | 11,070 | +0.04(+0.25%) |
Aug 20, 2010 | 15.01 | 15.01 | 14.75 | 14.75 | 3,974 | -0.27(-1.78%) |
Aug 19, 2010 | 14.96 | 15.01 | 14.78 | 15.01 | 3,604 | -0.02(-0.14%) |
Aug 18, 2010 | 14.93 | 15.03 | 14.61 | 15.03 | 17,305 | +0.11(+0.72%) |
Aug 17, 2010 | 14.90 | 15.05 | 14.65 | 14.93 | 14,889 | +0.03(+0.18%) |
Aug 16, 2010 | 14.81 | 14.90 | 14.65 | 14.90 | 18,634 | +0.12(+0.82%) |
Aug 13, 2010 | 14.78 | 14.88 | 14.42 | 14.78 | 14,596 | -0.08(-0.55%) |
Aug 12, 2010 | 15.16 | 15.16 | 13.92 | 14.86 | 37,465 | -0.22(-1.44%) |
Aug 11, 2010 | 15.19 | 15.19 | 15.06 | 15.08 | 11,996 | -0.14(-0.94%) |
Aug 10, 2010 | 14.98 | 15.22 | 14.84 | 15.22 | 14,251 | -0.12(-0.81%) |
Aug 09, 2010 | 15.29 | 15.42 | 15.06 | 15.35 | 7,374 | -0.01(-0.05%) |
Aug 06, 2010 | 15.35 | 15.47 | 15.15 | 15.35 | 7,460 | +0.13(+0.88%) |
Aug 05, 2010 | 15.22 | 15.22 | 15.22 | 15.22 | 610 | +0.06(+0.42%) |
Aug 04, 2010 | 15.22 | 15.38 | 14.96 | 15.15 | 8,706 | +0.10(+0.64%) |
Aug 03, 2010 | 15.19 | 15.39 | 14.90 | 15.06 | 21,659 | -0.26(-1.71%) |
Aug 02, 2010 | 15.20 | 15.39 | 14.77 | 15.32 | 16,028 | +0.28(+1.85%) |
Jul 30, 2010 | 15.04 | 15.04 | 14.71 | 15.04 | 11,657 | +0.03(+0.22%) |
Jul 29, 2010 | 14.89 | 15.01 | 14.79 | 15.01 | 8,217 | +0.19(+1.29%) |
Jul 28, 2010 | 14.93 | 14.93 | 14.73 | 14.82 | 5,498 | -0.08(-0.51%) |
Jul 27, 2010 | 14.89 | 14.89 | 14.69 | 14.89 | 15,480 | +0.01(+0.04%) |
Jul 26, 2010 | 14.58 | 14.89 | 14.58 | 14.89 | 24,204 | +0.17(+1.17%) |
Jul 23, 2010 | 14.58 | 14.87 | 14.58 | 14.71 | 11,193 | +0.11(+0.78%) |
Jul 22, 2010 | 14.89 | 14.93 | 14.55 | 14.60 | 32,052 | -0.03(-0.22%) |
Jul 21, 2010 | 14.85 | 14.85 | 14.63 | 14.63 | 3,382 | -0.21(-1.38%) |
Jul 20, 2010 | 14.47 | 14.89 | 14.36 | 14.84 | 14,038 | +0.35(+2.43%) |
Jul 19, 2010 | 14.62 | 14.93 | 14.49 | 14.49 | 6,027 | -0.13(-0.91%) |
Jul 16, 2010 | 14.62 | 14.93 | 14.62 | 14.62 | 4,828 | -0.01(-0.09%) |
Jul 15, 2010 | 14.80 | 14.88 | 14.63 | 14.63 | 14,837 | -0.28(-1.85%) |
Jul 14, 2010 | 14.91 | 14.91 | 14.75 | 14.91 | 12,608 | +0.16(+1.10%) |
Jul 13, 2010 | 14.71 | 14.80 | 14.71 | 14.75 | 12,838 | +0.10(+0.69%) |
Jul 12, 2010 | 14.48 | 14.65 | 14.21 | 14.65 | 14,985 | -0.05(-0.35%) |
Jul 09, 2010 | 14.70 | 14.71 | 14.18 | 14.70 | 25,400 | +0.45(+3.17%) |
Jul 08, 2010 | 14.11 | 14.47 | 14.11 | 14.25 | 27,199 | -0.02(-0.11%) |
Jul 07, 2010 | 14.34 | 14.34 | 14.11 | 14.26 | 7,546 | +0.00(+0.02%) |
Jul 06, 2010 | 14.66 | 14.66 | 14.06 | 14.26 | 51,957 | -0.18(-1.24%) |
Jul 02, 2010 | 14.44 | 14.47 | 14.16 | 14.44 | 12,906 | +0.13(+0.94%) |
Jul 01, 2010 | 14.70 | 14.70 | 14.11 | 14.30 | 19,241 | -0.62(-4.17%) |
Jun 30, 2010 | 14.96 | 15.24 | 14.69 | 14.93 | 9,957 | -0.18(-1.18%) |
Jun 29, 2010 | 15.35 | 15.41 | 15.10 | 15.10 | 22,233 | -0.16(-1.03%) |
Jun 25, 2010 | 15.26 | 15.41 | 15.23 | 15.26 | 19,272 | +0.00(+0.00%) |
Jun 24, 2010 | 15.26 | 15.26 | 15.23 | 15.26 | 4,235 | +0.03(+0.17%) |
Jun 23, 2010 | 15.33 | 15.33 | 15.15 | 15.24 | 13,467 | +0.05(+0.36%) |
Jun 22, 2010 | 15.32 | 15.42 | 15.11 | 15.18 | 31,269 | +0.00(+0.00%) |
Jun 21, 2010 | 15.32 | 15.32 | 15.15 | 15.18 | 47,053 | +0.01(+0.09%) |
Jun 18, 2010 | 15.17 | 15.18 | 15.12 | 15.17 | 15,031 | -0.01(-0.08%) |
Jun 17, 2010 | 15.18 | 15.18 | 15.12 | 15.18 | 11,863 | +0.00(+0.00%) |
Jun 16, 2010 | 15.10 | 15.18 | 15.07 | 15.18 | 23,638 | +0.00(+0.00%) |
Jun 15, 2010 | 15.18 | 15.39 | 15.09 | 15.18 | 65,338 | +0.11(+0.75%) |
Jun 14, 2010 | 15.18 | 15.26 | 15.05 | 15.07 | 8,297 | -0.11(-0.72%) |
Jun 11, 2010 | 14.81 | 15.18 | 14.81 | 15.18 | 23,229 | +0.16(+1.05%) |
Jun 10, 2010 | 15.58 | 15.58 | 14.82 | 15.02 | 7,721 | +0.08(+0.56%) |
Jun 09, 2010 | 15.07 | 15.07 | 14.69 | 14.94 | 12,306 | +0.01(+0.09%) |
Jun 08, 2010 | 15.05 | 15.10 | 14.87 | 14.92 | 18,904 | -0.11(-0.71%) |
Jun 07, 2010 | 14.92 | 15.10 | 14.79 | 15.03 | 12,693 | +0.17(+1.15%) |
Jun 04, 2010 | 14.86 | 15.18 | 14.63 | 14.86 | 13,576 | +0.04(+0.24%) |
Jun 03, 2010 | 14.57 | 14.82 | 14.57 | 14.82 | 13,823 | +0.29(+1.98%) |
Jun 02, 2010 | 14.56 | 14.70 | 14.45 | 14.53 | 8,749 | -0.15(-1.01%) |
Jun 01, 2010 | 14.92 | 14.92 | 14.68 | 14.68 | 2,523 | -0.23(-1.56%) |
May 28, 2010 | 14.92 | 15.01 | 14.61 | 14.92 | 31,517 | -0.10(-0.69%) |
May 27, 2010 | 15.10 | 15.13 | 14.86 | 15.02 | 13,520 | +0.32(+2.20%) |
May 26, 2010 | 14.63 | 15.18 | 14.63 | 14.70 | 22,176 | +0.09(+0.58%) |
May 25, 2010 | 14.31 | 14.91 | 14.26 | 14.61 | 11,114 | -0.37(-2.47%) |
May 24, 2010 | 14.51 | 14.98 | 14.51 | 14.98 | 25,017 | +1.04(+7.45%) |
May 21, 2010 | 13.46 | 14.10 | 13.34 | 13.94 | 37,420 | +0.48(+3.55%) |
May 20, 2010 | 13.75 | 13.76 | 13.46 | 13.46 | 52,943 | -0.64(-4.52%) |
May 19, 2010 | 14.43 | 14.58 | 13.69 | 14.10 | 28,901 | -0.52(-3.57%) |
May 18, 2010 | 15.98 | 15.98 | 14.52 | 14.62 | 55,401 | -1.34(-8.39%) |
May 17, 2010 | 16.73 | 16.73 | 15.55 | 15.96 | 17,453 | -0.77(-4.60%) |
May 14, 2010 | 16.73 | 17.31 | 16.38 | 16.73 | 54,156 | +0.06(+0.38%) |
May 13, 2010 | 15.71 | 16.67 | 15.71 | 16.67 | 11,635 | +0.83(+5.26%) |
May 12, 2010 | 15.27 | 15.84 | 15.07 | 15.84 | 49,605 | +0.52(+3.42%) |
May 11, 2010 | 15.26 | 15.32 | 15.26 | 15.31 | 13,806 | +0.39(+2.63%) |
May 10, 2010 | 14.49 | 15.21 | 14.43 | 14.92 | 27,516 | +0.75(+5.28%) |
May 07, 2010 | 14.45 | 14.45 | 13.95 | 14.17 | 60,938 | +0.27(+1.98%) |
May 06, 2010 | 15.52 | 15.55 | 13.42 | 13.90 | 68,618 | -1.62(-10.43%) |
May 05, 2010 | 15.28 | 15.69 | 15.28 | 15.52 | 31,665 | -0.01(-0.04%) |
May 04, 2010 | 15.40 | 15.72 | 15.24 | 15.52 | 42,046 | +0.07(+0.46%) |
May 03, 2010 | 15.16 | 15.87 | 15.08 | 15.45 | 39,913 | +0.31(+2.03%) |
Apr 30, 2010 | 15.24 | 15.26 | 15.14 | 15.14 | 19,172 | -0.08(-0.55%) |
Apr 29, 2010 | 15.29 | 15.38 | 15.19 | 15.23 | 27,522 | +0.15(+0.99%) |
Apr 28, 2010 | 15.20 | 15.20 | 14.81 | 15.08 | 20,737 | +0.01(+0.08%) |
Apr 27, 2010 | 15.11 | 15.26 | 14.62 | 15.07 | 41,216 | +0.03(+0.21%) |
Apr 26, 2010 | 17.93 | 15.10 | 14.87 | 15.03 | 67,261 | +0.09(+0.60%) |
Apr 23, 2010 | 14.44 | 15.00 | 14.43 | 14.94 | 25,447 | +0.36(+2.44%) |
Apr 22, 2010 | 14.21 | 14.78 | 13.94 | 14.59 | 31,919 | +0.36(+2.53%) |
Apr 21, 2010 | 13.89 | 14.33 | 13.70 | 14.23 | 11,074 | +0.40(+2.91%) |
Apr 20, 2010 | 13.67 | 13.91 | 13.52 | 13.83 | 17,461 | +0.16(+1.16%) |
Apr 19, 2010 | 13.51 | 13.67 | 13.43 | 13.67 | 23,990 | +0.05(+0.38%) |
Apr 16, 2010 | 13.79 | 13.79 | 13.43 | 13.62 | 26,501 | -0.24(-1.75%) |
Apr 15, 2010 | 13.89 | 14.06 | 13.86 | 13.86 | 3,303 | +0.03(+0.23%) |
Apr 14, 2010 | 13.96 | 14.06 | 13.83 | 13.83 | 10,908 | +0.03(+0.23%) |
Apr 13, 2010 | 13.97 | 14.00 | 13.43 | 13.79 | 47,194 | -0.16(-1.14%) |
Apr 12, 2010 | 13.98 | 14.00 | 13.91 | 13.95 | 18,877 | +0.13(+0.92%) |
Apr 09, 2010 | 13.65 | 13.83 | 13.65 | 13.83 | 11,946 | +0.06(+0.46%) |
Apr 08, 2010 | 13.60 | 13.76 | 13.45 | 13.76 | 38,054 | +0.15(+1.11%) |
Apr 07, 2010 | 13.68 | 13.71 | 13.57 | 13.61 | 6,141 | -0.06(-0.41%) |
Apr 06, 2010 | 13.67 | 13.68 | 13.43 | 13.67 | 9,218 | +0.05(+0.37%) |
Apr 05, 2010 | 13.45 | 13.67 | 13.29 | 13.62 | 33,627 | +0.23(+1.73%) |
Apr 01, 2010 | 13.02 | 13.38 | 13.38 | 13.38 | 25,799 | +0.18(+1.36%) |
Mar 31, 2010 | 13.46 | 13.71 | 13.20 | 13.20 | 16,794 | +0.09(+0.69%) |
Mar 30, 2010 | 13.44 | 13.47 | 13.11 | 13.11 | 6,915 | -0.22(-1.67%) |
Mar 29, 2010 | 13.35 | 13.51 | 13.04 | 13.34 | 89,729 | -0.05(-0.39%) |
Mar 26, 2010 | 13.39 | 13.39 | 13.25 | 13.39 | 15,042 | +0.17(+1.31%) |
Mar 25, 2010 | 13.25 | 13.36 | 13.21 | 13.22 | 43,591 | -0.03(-0.19%) |
Mar 24, 2010 | 13.00 | 13.24 | 13.00 | 13.24 | 11,019 | +0.32(+2.46%) |
Mar 23, 2010 | 12.29 | 12.92 | 12.26 | 12.92 | 29,939 | +0.63(+5.13%) |
Mar 22, 2010 | 11.60 | 12.30 | 11.60 | 12.29 | 49,569 | +0.38(+3.17%) |
Mar 19, 2010 | 12.45 | 12.74 | 11.51 | 11.91 | 91,870 | -0.52(-4.21%) |
Mar 18, 2010 | 12.85 | 12.92 | 12.36 | 12.44 | 35,167 | -0.35(-2.72%) |
Mar 17, 2010 | 13.34 | 13.34 | 12.75 | 12.78 | 89,128 | -0.58(-4.33%) |
Mar 16, 2010 | 13.39 | 13.39 | 13.27 | 13.36 | 7,012 | -0.03(-0.19%) |
Mar 15, 2010 | 13.37 | 13.39 | 13.32 | 13.39 | 68,939 | +0.03(+0.25%) |
Mar 12, 2010 | 13.44 | 13.46 | 13.28 | 13.36 | 11,203 | -0.09(-0.64%) |
Mar 11, 2010 | 13.34 | 13.47 | 13.32 | 13.44 | 18,770 | -0.03(-0.19%) |
Mar 10, 2010 | 13.39 | 13.47 | 13.26 | 13.47 | 14,899 | +0.08(+0.61%) |
Mar 09, 2010 | 13.36 | 13.39 | 13.24 | 13.39 | 18,002 | +0.10(+0.74%) |
Mar 08, 2010 | 13.08 | 13.38 | 13.08 | 13.29 | 14,144 | +0.14(+1.10%) |
Mar 05, 2010 | 13.31 | 13.31 | 13.12 | 13.14 | 12,215 | -0.03(-0.26%) |
Mar 04, 2010 | 13.22 | 13.39 | 13.18 | 13.18 | 33,784 | -0.11(-0.85%) |
Mar 03, 2010 | 13.19 | 13.39 | 13.19 | 13.29 | 10,280 | -0.08(-0.59%) |
Mar 02, 2010 | 13.39 | 13.39 | 13.18 | 13.37 | 4,914 | +0.01(+0.05%) |
Mar 01, 2010 | 13.39 | 13.39 | 13.24 | 13.36 | 13,278 | +0.01(+0.09%) |
Feb 26, 2010 | 13.23 | 13.39 | 13.11 | 13.35 | 8,408 | +0.03(+0.22%) |
Feb 25, 2010 | 13.49 | 13.49 | 13.19 | 13.32 | 6,862 | -0.16(-1.22%) |
Feb 24, 2010 | 13.43 | 13.49 | 13.24 | 13.49 | 4,870 | +0.49(+3.80%) |
Feb 23, 2010 | 13.07 | 13.40 | 12.99 | 12.99 | 10,217 | -0.21(-1.61%) |
Feb 22, 2010 | 13.27 | 13.27 | 13.01 | 13.21 | 14,028 | +0.18(+1.37%) |
Feb 19, 2010 | 13.14 | 13.14 | 12.94 | 13.03 | 3,658 | +0.02(+0.12%) |
Feb 18, 2010 | 13.19 | 13.19 | 12.89 | 13.01 | 18,556 | -0.12(-0.93%) |
Feb 17, 2010 | 12.83 | 13.15 | 12.80 | 13.13 | 12,140 | +0.21(+1.60%) |
Feb 16, 2010 | 12.90 | 13.15 | 12.89 | 12.93 | 21,709 | +0.23(+1.85%) |
Feb 12, 2010 | 12.41 | 12.69 | 12.69 | 12.69 | 18,530 | +0.33(+2.71%) |
Feb 11, 2010 | 12.07 | 12.36 | 11.92 | 12.36 | 7,655 | +0.21(+1.75%) |
Feb 10, 2010 | 12.12 | 12.39 | 12.05 | 12.14 | 21,744 | +0.02(+0.18%) |
Feb 09, 2010 | 12.05 | 12.46 | 12.05 | 12.12 | 9,345 | +0.12(+0.99%) |
Feb 08, 2010 | 12.10 | 12.18 | 11.86 | 12.00 | 12,482 | -0.16(-1.29%) |
Feb 05, 2010 | 12.40 | 12.40 | 12.16 | 12.16 | 15,265 | -0.36(-2.85%) |
Feb 04, 2010 | 12.42 | 12.52 | 12.22 | 12.52 | 91,326 | -0.00(-0.03%) |
Feb 03, 2010 | 12.18 | 12.69 | 12.18 | 12.52 | 18,361 | +0.33(+2.67%) |
Feb 02, 2010 | 12.20 | 12.33 | 12.06 | 12.19 | 14,533 | -0.03(-0.23%) |
Feb 01, 2010 | 12.26 | 12.32 | 11.94 | 12.22 | 18,172 | +0.13(+1.11%) |
Jan 29, 2010 | 12.13 | 12.14 | 11.98 | 12.09 | 4,287 | +0.13(+1.10%) |
Jan 28, 2010 | 12.00 | 12.24 | 11.96 | 11.96 | 6,517 | -0.06(-0.47%) |
Jan 27, 2010 | 12.08 | 12.40 | 12.01 | 12.01 | 10,354 | -0.11(-0.94%) |
Jan 26, 2010 | 11.95 | 12.18 | 11.95 | 12.13 | 20,006 | +0.19(+1.62%) |
Jan 25, 2010 | 12.04 | 12.05 | 11.93 | 11.93 | 13,337 | -0.10(-0.80%) |
Jan 22, 2010 | 12.54 | 12.54 | 11.92 | 12.03 | 20,975 | -0.54(-4.31%) |
Jan 21, 2010 | 12.43 | 12.62 | 12.20 | 12.57 | 16,955 | -0.01(-0.06%) |
Jan 20, 2010 | 12.54 | 12.58 | 12.37 | 12.58 | 5,146 | +0.13(+1.04%) |
Jan 19, 2010 | 12.23 | 12.62 | 12.18 | 12.45 | 32,796 | +0.06(+0.48%) |
Jan 15, 2010 | 11.95 | 12.39 | 12.39 | 12.39 | 33,150 | +0.32(+2.68%) |
Jan 14, 2010 | 11.74 | 12.11 | 11.69 | 12.07 | 20,096 | +0.26(+2.21%) |
Jan 13, 2010 | 11.76 | 11.81 | 11.57 | 11.81 | 17,299 | +0.07(+0.57%) |
Jan 12, 2010 | 11.74 | 11.81 | 11.62 | 11.74 | 13,405 | +0.03(+0.25%) |
Jan 11, 2010 | 11.56 | 11.71 | 11.46 | 11.71 | 27,775 | +0.34(+2.95%) |
Jan 08, 2010 | 11.42 | 11.53 | 11.35 | 11.37 | 11,329 | -0.13(-1.12%) |
Jan 07, 2010 | 11.33 | 11.78 | 11.33 | 11.50 | 19,842 | +0.21(+1.83%) |
Jan 06, 2010 | 11.28 | 11.36 | 11.28 | 11.30 | 12,684 | +0.01(+0.08%) |
Jan 05, 2010 | 11.34 | 11.49 | 11.28 | 11.29 | 32,568 | -0.16(-1.44%) |
Jan 04, 2010 | 11.54 | 11.54 | 11.29 | 11.45 | 16,311 | -0.01(-0.11%) |
Dec 31, 2009 | 11.46 | 11.46 | 11.46 | 11.46 | 12,874 | -0.13(-1.10%) |
Dec 30, 2009 | 11.43 | 11.61 | 11.42 | 11.59 | 4,692 | +0.17(+1.52%) |
Dec 29, 2009 | 11.49 | 11.70 | 11.35 | 11.42 | 17,212 | -0.09(-0.81%) |
Dec 28, 2009 | 11.62 | 11.78 | 11.51 | 11.51 | 13,839 | +0.00(+0.00%) |
Dec 24, 2009 | 11.43 | 11.51 | 11.43 | 11.51 | 2,092 | +0.12(+1.09%) |
Dec 23, 2009 | 11.43 | 11.78 | 11.33 | 11.39 | 16,417 | -0.12(-1.00%) |
Dec 22, 2009 | 11.36 | 11.50 | 11.31 | 11.50 | 14,483 | +0.04(+0.33%) |
Dec 21, 2009 | 11.31 | 11.46 | 11.26 | 11.46 | 14,113 | +0.02(+0.16%) |
Dec 18, 2009 | 11.26 | 11.46 | 11.26 | 11.45 | 4,666 | +0.20(+1.77%) |
Dec 17, 2009 | 11.10 | 11.34 | 11.10 | 11.25 | 9,848 | +0.03(+0.28%) |
Dec 16, 2009 | 11.29 | 11.40 | 11.12 | 11.22 | 16,253 | -0.06(-0.55%) |
Dec 15, 2009 | 11.22 | 11.28 | 11.11 | 11.28 | 10,901 | -0.02(-0.18%) |
Dec 14, 2009 | 11.20 | 11.38 | 10.86 | 11.30 | 23,781 | +0.09(+0.82%) |
Dec 11, 2009 | 11.46 | 11.46 | 11.13 | 11.21 | 10,456 | -0.16(-1.45%) |
Dec 10, 2009 | 11.49 | 11.62 | 11.37 | 11.37 | 4,924 | -0.12(-1.05%) |
Dec 09, 2009 | 11.57 | 11.62 | 11.49 | 11.49 | 9,494 | -0.28(-2.38%) |
Dec 08, 2009 | 11.64 | 11.77 | 11.51 | 11.77 | 12,793 | +0.15(+1.31%) |
Dec 07, 2009 | 11.55 | 11.62 | 11.51 | 11.62 | 9,333 | +0.04(+0.36%) |
Dec 04, 2009 | 11.50 | 11.76 | 11.50 | 11.58 | 15,014 | +0.08(+0.72%) |
Dec 03, 2009 | 11.37 | 11.50 | 11.28 | 11.50 | 37,167 | +0.03(+0.30%) |
Dec 02, 2009 | 12.40 | 12.40 | 11.31 | 11.46 | 292,118 | -0.91(-7.34%) |
Dec 01, 2009 | 12.59 | 12.74 | 12.37 | 12.37 | 9,365 | -0.15(-1.22%) |
Nov 30, 2009 | 12.74 | 12.74 | 12.41 | 12.52 | 8,377 | -0.14(-1.13%) |
Nov 27, 2009 | 12.79 | 12.79 | 12.38 | 12.66 | 11,103 | -0.38(-2.93%) |
Nov 25, 2009 | 13.25 | 13.25 | 12.89 | 13.05 | 8,368 | -0.24(-1.78%) |
Nov 24, 2009 | 13.35 | 13.62 | 12.74 | 13.28 | 14,216 | -0.20(-1.49%) |
Nov 23, 2009 | 12.93 | 13.51 | 12.89 | 13.48 | 29,562 | +0.64(+4.97%) |
Nov 20, 2009 | 12.61 | 12.89 | 12.61 | 12.85 | 18,670 | +0.17(+1.34%) |
Nov 19, 2009 | 13.08 | 13.08 | 12.62 | 12.68 | 15,297 | -0.29(-2.26%) |
Nov 18, 2009 | 12.88 | 13.33 | 12.88 | 12.97 | 22,030 | +0.22(+1.72%) |
Nov 17, 2009 | 12.37 | 13.04 | 12.37 | 12.75 | 23,720 | +0.32(+2.60%) |
Nov 16, 2009 | 11.90 | 12.43 | 11.90 | 12.43 | 54,067 | +0.52(+4.36%) |
Nov 13, 2009 | 12.37 | 12.31 | 11.91 | 11.91 | 7,724 | -0.46(-3.74%) |
Nov 12, 2009 | 12.10 | 12.50 | 11.85 | 12.37 | 55,139 | +0.41(+3.43%) |
Nov 11, 2009 | 11.56 | 12.07 | 11.50 | 11.96 | 29,539 | +0.47(+4.05%) |
Nov 10, 2009 | 11.59 | 11.69 | 11.46 | 11.50 | 10,073 | -0.09(-0.76%) |
Nov 09, 2009 | 11.52 | 11.58 | 11.52 | 11.58 | 1,609 | -0.04(-0.31%) |
Nov 06, 2009 | 11.65 | 11.65 | 11.60 | 11.62 | 6,115 | +0.03(+0.30%) |
Nov 05, 2009 | 11.63 | 11.63 | 11.45 | 11.59 | 25,577 | +0.12(+1.05%) |
Nov 04, 2009 | 11.19 | 11.49 | 11.19 | 11.46 | 11,667 | +0.20(+1.79%) |
Nov 03, 2009 | 11.44 | 11.71 | 11.19 | 11.26 | 34,592 | +0.03(+0.28%) |
Nov 02, 2009 | 11.30 | 11.60 | 11.22 | 11.23 | 27,035 | +0.05(+0.42%) |
Oct 30, 2009 | 11.19 | 11.32 | 11.19 | 11.19 | 15,448 | +0.00(+0.00%) |
Oct 29, 2009 | 11.04 | 11.50 | 11.03 | 11.19 | 11,731 | +0.06(+0.56%) |
Oct 28, 2009 | 11.49 | 11.69 | 11.03 | 11.12 | 10,090 | -0.36(-3.11%) |
Oct 27, 2009 | 11.40 | 11.53 | 11.23 | 11.48 | 12,874 | +0.22(+1.93%) |
Oct 26, 2009 | 11.27 | 11.37 | 11.26 | 11.26 | 10,788 | +0.08(+0.69%) |
Oct 23, 2009 | 11.04 | 11.19 | 11.04 | 11.19 | 13,369 | +0.19(+1.69%) |
Oct 22, 2009 | 11.03 | 11.03 | 10.71 | 11.00 | 24,068 | -0.03(-0.28%) |
Oct 21, 2009 | 11.13 | 11.29 | 11.02 | 11.03 | 46,137 | -0.09(-0.84%) |
Oct 20, 2009 | 11.22 | 11.37 | 11.12 | 11.12 | 11,306 | -0.04(-0.36%) |
Oct 19, 2009 | 10.96 | 11.45 | 10.96 | 11.16 | 12,246 | -0.07(-0.66%) |
Oct 16, 2009 | 11.19 | 11.45 | 11.04 | 11.24 | 12,130 | -0.13(-1.17%) |
Oct 15, 2009 | 11.56 | 11.65 | 11.23 | 11.37 | 55,860 | -0.01(-0.11%) |
Oct 14, 2009 | 11.42 | 11.45 | 11.14 | 11.38 | 28,670 | +0.05(+0.41%) |
Oct 13, 2009 | 10.87 | 11.34 | 10.80 | 11.34 | 22,716 | +0.31(+2.79%) |
Oct 12, 2009 | 10.25 | 11.03 | 10.10 | 11.03 | 20,769 | +0.61(+5.85%) |
Oct 09, 2009 | 10.38 | 10.56 | 10.37 | 10.42 | 2,887 | +0.09(+0.86%) |
Oct 08, 2009 | 10.09 | 10.41 | 10.02 | 10.33 | 6,517 | +0.08(+0.76%) |
Oct 07, 2009 | 10.72 | 10.86 | 10.25 | 10.25 | 15,577 | -0.35(-3.28%) |
Oct 06, 2009 | 10.56 | 10.87 | 10.56 | 10.60 | 6,060 | +0.13(+1.26%) |
Oct 05, 2009 | 9.986 | 10.47 | 9.986 | 10.47 | 5,860 | +0.14(+1.33%) |
Oct 02, 2009 | 10.25 | 10.62 | 10.25 | 10.33 | 2,896 | -0.16(-1.49%) |