Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.33 | 12.34 | 12.24 | 12.29 | 2,909 | -0.03(-0.20%) |
Sep 29, 2010 | 12.40 | 12.43 | 12.30 | 12.31 | 7,683 | -0.09(-0.73%) |
Sep 28, 2010 | 12.34 | 12.45 | 12.34 | 12.40 | 3,723 | -0.11(-0.88%) |
Sep 27, 2010 | 12.48 | 12.59 | 12.41 | 12.51 | 6,436 | +0.18(+1.46%) |
Sep 24, 2010 | 12.21 | 12.35 | 12.21 | 12.33 | 9,925 | +0.09(+0.74%) |
Sep 23, 2010 | 12.34 | 12.40 | 12.20 | 12.24 | 20,447 | -0.13(-1.05%) |
Sep 22, 2010 | 12.45 | 12.48 | 12.35 | 12.37 | 12,789 | -0.14(-1.12%) |
Sep 21, 2010 | 12.60 | 12.60 | 12.47 | 12.51 | 9,570 | -0.06(-0.48%) |
Sep 20, 2010 | 12.40 | 12.59 | 12.40 | 12.57 | 11,745 | +0.24(+1.95%) |
Sep 17, 2010 | 12.27 | 12.33 | 12.20 | 12.33 | 14,444 | -0.02(-0.16%) |
Sep 15, 2010 | 12.24 | 12.35 | 12.22 | 12.35 | 29,600 | +0.08(+0.65%) |
Sep 14, 2010 | 12.13 | 12.30 | 12.13 | 12.27 | 21,928 | +0.21(+1.74%) |
Sep 13, 2010 | 12.14 | 12.14 | 12.03 | 12.06 | 19,778 | +0.14(+1.17%) |
Sep 10, 2010 | 11.97 | 11.97 | 11.92 | 11.92 | 1,700 | -0.08(-0.67%) |
Sep 09, 2010 | 12.02 | 12.18 | 12.00 | 12.00 | 29,648 | +0.00(+0.00%) |
Sep 08, 2010 | 12.10 | 12.12 | 11.92 | 12.00 | 22,486 | -0.08(-0.66%) |
Sep 07, 2010 | 12.30 | 12.30 | 12.08 | 12.08 | 18,185 | +0.24(+2.03%) |
Sep 03, 2010 | 11.82 | 11.91 | 11.75 | 11.84 | 34,568 | +0.14(+1.20%) |
Sep 02, 2010 | 11.68 | 11.76 | 11.67 | 11.70 | 18,250 | +0.12(+1.04%) |
Sep 01, 2010 | 11.43 | 11.62 | 11.43 | 11.58 | 7,635 | +0.17(+1.49%) |
Aug 31, 2010 | 11.41 | 11.53 | 11.41 | 11.41 | 5,492 | +0.10(+0.88%) |
Aug 30, 2010 | 11.42 | 11.56 | 11.31 | 11.31 | 4,454 | -0.18(-1.57%) |
Aug 27, 2010 | 11.36 | 11.51 | 11.36 | 11.49 | 2,010 | +0.13(+1.14%) |
Aug 26, 2010 | 11.48 | 11.49 | 11.36 | 11.36 | 8,521 | -0.06(-0.53%) |
Aug 25, 2010 | 11.24 | 11.42 | 11.20 | 11.42 | 7,814 | -0.13(-1.13%) |
Aug 24, 2010 | 11.64 | 11.64 | 11.47 | 11.55 | 17,575 | -0.09(-0.77%) |
Aug 23, 2010 | 11.66 | 11.83 | 11.64 | 11.64 | 18,622 | -0.14(-1.19%) |
Aug 20, 2010 | 11.74 | 11.85 | 11.73 | 11.78 | 7,314 | -0.25(-2.08%) |
Aug 19, 2010 | 12.35 | 12.35 | 12.00 | 12.03 | 8,502 | -0.40(-3.22%) |
Aug 18, 2010 | 12.33 | 12.43 | 12.33 | 12.43 | 5,813 | -0.09(-0.72%) |
Aug 17, 2010 | 12.50 | 12.55 | 12.50 | 12.52 | 5,012 | +0.18(+1.46%) |
Aug 16, 2010 | 12.31 | 12.41 | 12.31 | 12.34 | 8,158 | +0.13(+1.06%) |
Aug 13, 2010 | 12.10 | 12.21 | 12.10 | 12.21 | 5,312 | +0.23(+1.92%) |
Aug 12, 2010 | 11.91 | 12.11 | 11.91 | 11.98 | 12,661 | +0.20(+1.70%) |
Aug 11, 2010 | 11.75 | 11.86 | 11.75 | 11.78 | 3,048 | -0.53(-4.31%) |
Aug 10, 2010 | 12.41 | 12.41 | 12.23 | 12.31 | 20,700 | -0.45(-3.53%) |
Aug 09, 2010 | 12.71 | 12.79 | 12.71 | 12.76 | 9,228 | +0.01(+0.08%) |
Aug 06, 2010 | 12.92 | 12.92 | 12.65 | 12.75 | 6,711 | -0.55(-4.14%) |
Aug 05, 2010 | 13.27 | 13.40 | 13.27 | 13.30 | 171,022 | -0.03(-0.23%) |
Aug 04, 2010 | 13.46 | 13.47 | 13.28 | 13.33 | 695,678 | -0.03(-0.22%) |
Aug 03, 2010 | 13.40 | 13.45 | 13.36 | 13.36 | 842,878 | +0.24(+1.83%) |
Aug 02, 2010 | 13.12 | 13.15 | 13.02 | 13.12 | 642,862 | +0.38(+2.98%) |
Jul 30, 2010 | 12.68 | 12.88 | 12.68 | 12.74 | 3,978 | +0.02(+0.16%) |
Jul 29, 2010 | 12.85 | 13.00 | 12.70 | 12.72 | 4,470 | +0.17(+1.35%) |
Jul 28, 2010 | 12.67 | 12.85 | 12.50 | 12.55 | 33,441 | +0.13(+1.05%) |
Jul 27, 2010 | 12.50 | 12.56 | 12.42 | 12.42 | 6,045 | +0.17(+1.39%) |
Jul 26, 2010 | 12.11 | 12.33 | 12.11 | 12.25 | 7,516 | -0.29(-2.31%) |
Jul 23, 2010 | 12.51 | 12.54 | 12.38 | 12.54 | 29,550 | +0.09(+0.72%) |
Jul 22, 2010 | 12.42 | 12.58 | 12.42 | 12.45 | 13,731 | -0.05(-0.40%) |
Jul 21, 2010 | 12.57 | 12.61 | 12.48 | 12.50 | 3,711 | +0.14(+1.13%) |
Jul 20, 2010 | 12.10 | 12.36 | 12.06 | 12.36 | 14,677 | +0.32(+2.66%) |
Jul 19, 2010 | 11.96 | 12.04 | 11.92 | 12.04 | 21,834 | +0.25(+2.12%) |
Jul 16, 2010 | 11.94 | 11.94 | 11.79 | 11.79 | 8,165 | +0.04(+0.34%) |
Jul 15, 2010 | 11.66 | 11.76 | 11.62 | 11.75 | 20,786 | +0.14(+1.21%) |
Jul 14, 2010 | 11.61 | 11.73 | 11.61 | 11.61 | 4,781 | +0.12(+1.04%) |
Jul 13, 2010 | 11.45 | 11.49 | 11.42 | 11.49 | 16,156 | -0.01(-0.09%) |
Jul 12, 2010 | 11.47 | 11.61 | 11.47 | 11.50 | 3,100 | -0.09(-0.78%) |
Jul 09, 2010 | 11.53 | 11.59 | 11.53 | 11.59 | 4,230 | +0.25(+2.20%) |
Jul 08, 2010 | 11.29 | 11.40 | 11.26 | 11.34 | 2,404 | -0.08(-0.70%) |
Jul 07, 2010 | 11.22 | 11.45 | 11.22 | 11.42 | 5,915 | +0.02(+0.18%) |
Jul 06, 2010 | 11.60 | 11.65 | 11.37 | 11.40 | 3,497 | +0.73(+6.84%) |
Jul 02, 2010 | 10.69 | 10.72 | 10.61 | 10.67 | 8,019 | +0.01(+0.09%) |
Jul 01, 2010 | 10.73 | 10.73 | 10.66 | 10.66 | 1,698 | -0.09(-0.84%) |
Jun 30, 2010 | 10.79 | 10.94 | 10.75 | 10.75 | 900 | +0.23(+2.19%) |
Jun 29, 2010 | 10.98 | 10.98 | 10.52 | 10.52 | 15,806 | -1.18(-10.09%) |
Jun 25, 2010 | 11.74 | 11.77 | 11.66 | 11.70 | 19,688 | +0.08(+0.69%) |
Jun 24, 2010 | 11.70 | 11.80 | 11.60 | 11.62 | 15,304 | +0.05(+0.43%) |
Jun 23, 2010 | 11.50 | 11.60 | 11.50 | 11.57 | 9,044 | -0.09(-0.77%) |
Jun 22, 2010 | 11.80 | 11.96 | 11.66 | 11.66 | 11,447 | +0.26(+2.28%) |
Jun 21, 2010 | 11.49 | 11.49 | 11.33 | 11.40 | 5,401 | +0.51(+4.68%) |
Jun 18, 2010 | 10.94 | 10.94 | 10.79 | 10.89 | 5,673 | -0.26(-2.33%) |
Jun 17, 2010 | 11.22 | 11.22 | 11.06 | 11.15 | 8,504 | -0.18(-1.59%) |
Jun 16, 2010 | 11.20 | 11.35 | 11.20 | 11.33 | 5,478 | -0.02(-0.18%) |
Jun 15, 2010 | 11.13 | 11.35 | 11.08 | 11.35 | 12,172 | +0.60(+5.58%) |
Jun 14, 2010 | 10.68 | 10.75 | 10.65 | 10.75 | 10,978 | +0.49(+4.78%) |
Jun 11, 2010 | 10.32 | 10.45 | 10.26 | 10.26 | 14,769 | -0.12(-1.16%) |
Jun 10, 2010 | 10.12 | 10.40 | 10.12 | 10.38 | 30,891 | -0.16(-1.52%) |
Jun 09, 2010 | 10.58 | 10.80 | 10.54 | 10.54 | 13,059 | -0.57(-5.13%) |
Jun 08, 2010 | 11.23 | 11.23 | 11.10 | 11.11 | 11,085 | -0.44(-3.81%) |
Jun 07, 2010 | 11.70 | 11.75 | 11.55 | 11.55 | 5,173 | -0.15(-1.28%) |
Jun 04, 2010 | 11.82 | 11.95 | 11.70 | 11.70 | 11,937 | +0.17(+1.47%) |
Jun 03, 2010 | 11.71 | 11.71 | 11.53 | 11.53 | 4,808 | -0.09(-0.77%) |
Jun 02, 2010 | 11.55 | 11.65 | 11.50 | 11.62 | 22,644 | -0.33(-2.76%) |
Jun 01, 2010 | 12.05 | 12.15 | 11.95 | 11.95 | 15,057 | -0.20(-1.65%) |
May 28, 2010 | 12.12 | 12.25 | 12.12 | 12.15 | 15,164 | +0.03(+0.25%) |
May 27, 2010 | 12.15 | 12.15 | 12.01 | 12.12 | 10,950 | +0.32(+2.71%) |
May 26, 2010 | 11.67 | 11.95 | 11.67 | 11.80 | 19,885 | -0.25(-2.07%) |
May 25, 2010 | 11.75 | 12.05 | 11.66 | 12.05 | 25,892 | -0.62(-4.89%) |
May 24, 2010 | 12.97 | 12.97 | 12.67 | 12.67 | 8,102 | +0.61(+5.06%) |
May 21, 2010 | 11.95 | 12.21 | 11.90 | 12.06 | 23,406 | +0.11(+0.92%) |
May 20, 2010 | 12.00 | 12.00 | 11.90 | 11.95 | 26,400 | -1.10(-8.43%) |
May 19, 2010 | 12.96 | 13.10 | 12.80 | 13.05 | 64,231 | -0.15(-1.14%) |
May 18, 2010 | 13.53 | 13.53 | 13.20 | 13.20 | 6,506 | -0.53(-3.86%) |
May 17, 2010 | 13.93 | 13.93 | 13.64 | 13.73 | 19,797 | -0.58(-4.05%) |
May 14, 2010 | 14.62 | 14.62 | 14.29 | 14.31 | 13,472 | +0.31(+2.21%) |
May 13, 2010 | 14.11 | 14.27 | 14.00 | 14.00 | 14,155 | +0.24(+1.74%) |
May 12, 2010 | 13.63 | 13.83 | 13.63 | 13.76 | 12,652 | -0.04(-0.29%) |
May 11, 2010 | 13.80 | 13.85 | 13.76 | 13.80 | 3,875 | +0.27(+2.00%) |
May 10, 2010 | 13.50 | 13.53 | 13.47 | 13.53 | 16,068 | +0.46(+3.52%) |
May 07, 2010 | 13.21 | 13.21 | 12.91 | 13.07 | 20,919 | +0.12(+0.93%) |
May 06, 2010 | 13.30 | 13.46 | 12.95 | 12.95 | 36,927 | -1.25(-8.80%) |
May 05, 2010 | 14.20 | 14.51 | 14.20 | 14.20 | 14,602 | -0.41(-2.81%) |
May 04, 2010 | 15.11 | 15.11 | 14.55 | 14.61 | 15,020 | -0.57(-3.75%) |
May 03, 2010 | 15.20 | 15.27 | 15.05 | 15.18 | 15,084 | +0.32(+2.15%) |
Apr 30, 2010 | 15.00 | 15.05 | 14.85 | 14.86 | 6,461 | +0.04(+0.27%) |
Apr 29, 2010 | 14.55 | 14.82 | 14.55 | 14.82 | 28,093 | -0.25(-1.66%) |
Apr 28, 2010 | 15.01 | 15.18 | 15.00 | 15.07 | 15,694 | -0.23(-1.50%) |
Apr 27, 2010 | 15.51 | 15.70 | 15.30 | 15.30 | 28,534 | -0.51(-3.23%) |
Apr 26, 2010 | 16.00 | 16.00 | 15.81 | 15.81 | 10,380 | +0.06(+0.38%) |
Apr 23, 2010 | 15.59 | 15.77 | 15.59 | 15.75 | 23,888 | +0.60(+3.96%) |
Apr 22, 2010 | 15.18 | 15.18 | 14.99 | 15.15 | 38,250 | +0.62(+4.27%) |
Apr 21, 2010 | 14.71 | 14.71 | 14.53 | 14.53 | 18,685 | -0.11(-0.75%) |
Apr 20, 2010 | 14.46 | 14.64 | 14.46 | 14.64 | 3,886 | +0.14(+0.97%) |
Apr 19, 2010 | 14.50 | 14.50 | 14.44 | 14.50 | 14,003 | -0.06(-0.41%) |
Apr 16, 2010 | 14.70 | 14.70 | 14.39 | 14.56 | 10,713 | -0.49(-3.26%) |
Apr 15, 2010 | 15.00 | 15.05 | 14.96 | 15.05 | 10,025 | +0.10(+0.67%) |
Apr 14, 2010 | 14.85 | 14.95 | 14.85 | 14.95 | 17,784 | +0.68(+4.77%) |
Apr 13, 2010 | 14.10 | 14.27 | 14.10 | 14.27 | 14,284 | -0.33(-2.26%) |
Apr 12, 2010 | 14.53 | 14.65 | 14.53 | 14.60 | 10,924 | +0.02(+0.14%) |
Apr 09, 2010 | 14.77 | 14.77 | 14.57 | 14.58 | 11,747 | -0.03(-0.21%) |
Apr 08, 2010 | 14.55 | 14.68 | 14.55 | 14.61 | 9,433 | +0.22(+1.53%) |
Apr 07, 2010 | 14.60 | 14.73 | 14.39 | 14.39 | 29,207 | +0.22(+1.55%) |
Apr 06, 2010 | 14.20 | 14.25 | 14.14 | 14.17 | 7,798 | +0.02(+0.14%) |
Apr 05, 2010 | 14.15 | 14.15 | 14.13 | 14.15 | 21,259 | +0.12(+0.86%) |
Apr 01, 2010 | 14.03 | 14.03 | 14.03 | 0 | +0.23(+1.67%) | |
Mar 31, 2010 | 13.65 | 13.80 | 13.61 | 13.80 | 7,780 | +0.25(+1.85%) |
Mar 30, 2010 | 13.60 | 13.80 | 13.55 | 13.55 | 7,140 | -0.08(-0.59%) |
Mar 29, 2010 | 13.60 | 13.85 | 13.60 | 13.63 | 9,156 | +0.03(+0.22%) |
Mar 26, 2010 | 13.58 | 13.87 | 13.51 | 13.60 | 12,303 | +0.00(+0.00%) |
Mar 25, 2010 | 13.58 | 13.63 | 13.55 | 13.60 | 3,408 | +0.42(+3.19%) |
Mar 24, 2010 | 13.25 | 13.30 | 13.18 | 13.18 | 10,507 | -0.12(-0.90%) |
Mar 23, 2010 | 13.10 | 13.35 | 13.10 | 13.30 | 10,675 | -0.36(-2.64%) |
Mar 22, 2010 | 13.50 | 13.67 | 13.50 | 13.66 | 39,574 | -0.21(-1.51%) |
Mar 19, 2010 | 14.00 | 14.05 | 13.80 | 13.87 | 385,112 | +0.02(+0.14%) |
Mar 18, 2010 | 13.90 | 13.95 | 13.80 | 13.85 | 406,491 | +0.03(+0.22%) |
Mar 17, 2010 | 13.80 | 13.88 | 13.80 | 13.82 | 165,445 | +0.21(+1.54%) |
Mar 16, 2010 | 13.65 | 13.70 | 13.60 | 13.61 | 102,928 | +0.03(+0.22%) |
Mar 15, 2010 | 13.58 | 13.62 | 13.58 | 13.58 | 200,171 | -0.30(-2.16%) |
Mar 12, 2010 | 14.00 | 14.00 | 13.88 | 13.88 | 41,435 | -0.17(-1.21%) |
Mar 11, 2010 | 14.05 | 14.13 | 13.99 | 14.05 | 245,470 | +0.29(+2.11%) |
Mar 10, 2010 | 13.75 | 13.85 | 13.75 | 13.76 | 13,686 | +0.08(+0.58%) |
Mar 09, 2010 | 13.60 | 13.77 | 13.60 | 13.68 | 33,944 | -0.09(-0.65%) |
Mar 08, 2010 | 13.70 | 13.79 | 13.70 | 13.77 | 14,715 | +0.43(+3.22%) |
Mar 05, 2010 | 13.20 | 13.45 | 13.20 | 13.34 | 6,715 | +0.32(+2.46%) |
Mar 04, 2010 | 13.03 | 13.10 | 13.02 | 13.02 | 9,555 | -0.10(-0.76%) |
Mar 03, 2010 | 13.30 | 13.30 | 13.04 | 13.12 | 11,368 | -0.26(-1.94%) |
Mar 02, 2010 | 13.31 | 13.50 | 13.31 | 13.38 | 18,121 | -0.17(-1.25%) |
Mar 01, 2010 | 13.25 | 13.55 | 13.25 | 13.55 | 27,126 | +0.55(+4.23%) |
Feb 26, 2010 | 13.15 | 13.15 | 12.85 | 13.00 | 10,996 | -0.30(-2.26%) |
Feb 25, 2010 | 13.15 | 13.34 | 13.12 | 13.30 | 27,070 | -0.36(-2.64%) |
Feb 24, 2010 | 13.70 | 13.70 | 13.53 | 13.66 | 24,715 | -0.15(-1.09%) |
Feb 23, 2010 | 13.96 | 14.00 | 13.80 | 13.81 | 29,459 | +0.05(+0.36%) |
Feb 22, 2010 | 13.77 | 13.96 | 13.76 | 13.76 | 6,787 | -0.02(-0.15%) |
Feb 19, 2010 | 13.57 | 13.85 | 13.57 | 13.78 | 9,578 | -0.01(-0.07%) |
Feb 18, 2010 | 13.65 | 13.86 | 13.64 | 13.79 | 17,422 | +0.44(+3.30%) |
Feb 17, 2010 | 13.35 | 13.40 | 13.35 | 13.35 | 13,693 | +0.00(+0.00%) |
Feb 16, 2010 | 13.23 | 13.45 | 13.21 | 13.35 | 14,357 | +0.22(+1.68%) |
Feb 12, 2010 | 13.13 | 13.13 | 13.13 | 0 | +0.03(+0.23%) | |
Feb 11, 2010 | 13.08 | 13.22 | 12.95 | 13.10 | 10,859 | +0.05(+0.38%) |
Feb 10, 2010 | 13.05 | 13.25 | 13.00 | 13.05 | 135,773 | -0.32(-2.39%) |
Feb 09, 2010 | 13.40 | 13.50 | 13.27 | 13.37 | 12,467 | -0.02(-0.15%) |
Feb 08, 2010 | 13.60 | 13.65 | 13.36 | 13.39 | 26,923 | +0.37(+2.84%) |
Feb 05, 2010 | 13.25 | 13.30 | 12.75 | 13.02 | 34,134 | -1.13(-7.99%) |
Feb 04, 2010 | 14.60 | 14.72 | 14.15 | 14.15 | 28,849 | -0.30(-2.08%) |
Feb 03, 2010 | 14.60 | 14.60 | 14.45 | 14.45 | 26,454 | +0.49(+3.51%) |
Feb 02, 2010 | 13.75 | 14.10 | 13.75 | 13.96 | 9,347 | +0.12(+0.87%) |
Feb 01, 2010 | 13.83 | 13.85 | 13.64 | 13.84 | 17,424 | +0.14(+1.02%) |
Jan 29, 2010 | 13.79 | 13.94 | 13.70 | 13.70 | 14,294 | +0.63(+4.82%) |
Jan 28, 2010 | 13.20 | 13.25 | 13.05 | 13.07 | 16,893 | -0.09(-0.68%) |
Jan 27, 2010 | 13.18 | 13.18 | 12.87 | 13.16 | 30,071 | -0.29(-2.16%) |
Jan 26, 2010 | 13.50 | 13.51 | 13.26 | 13.45 | 28,793 | -0.70(-4.95%) |
Jan 25, 2010 | 14.12 | 14.34 | 14.10 | 14.15 | 20,001 | +0.10(+0.71%) |
Jan 22, 2010 | 14.20 | 14.44 | 14.05 | 14.05 | 34,511 | +0.46(+3.38%) |
Jan 21, 2010 | 14.05 | 14.05 | 13.55 | 13.59 | 35,907 | -0.76(-5.30%) |
Jan 20, 2010 | 14.35 | 14.44 | 14.25 | 14.35 | 29,058 | -0.40(-2.71%) |
Jan 19, 2010 | 14.85 | 14.85 | 14.50 | 14.75 | 28,946 | -0.45(-2.96%) |
Jan 15, 2010 | 15.20 | 15.20 | 15.20 | 0 | +0.12(+0.80%) | |
Jan 14, 2010 | 15.05 | 15.15 | 15.05 | 15.08 | 35,649 | +0.93(+6.57%) |
Jan 13, 2010 | 14.20 | 14.20 | 13.95 | 14.15 | 17,100 | +0.00(+0.00%) |
Jan 12, 2010 | 14.20 | 14.24 | 14.10 | 14.15 | 31,462 | +0.47(+3.44%) |
Jan 11, 2010 | 13.79 | 13.80 | 13.55 | 13.68 | 14,195 | -0.26(-1.87%) |
Jan 08, 2010 | 13.93 | 14.08 | 13.93 | 13.94 | 12,578 | +0.03(+0.22%) |
Jan 07, 2010 | 13.88 | 14.00 | 13.86 | 13.91 | 39,612 | +0.03(+0.22%) |
Jan 06, 2010 | 13.90 | 13.99 | 13.81 | 13.88 | 49,628 | +0.46(+3.43%) |
Jan 05, 2010 | 13.65 | 13.65 | 13.38 | 13.42 | 22,568 | +0.42(+3.23%) |
Jan 04, 2010 | 12.77 | 13.05 | 12.71 | 13.00 | 26,522 | +0.65(+5.26%) |
Dec 31, 2009 | 12.35 | 12.35 | 12.35 | 0 | +0.16(+1.31%) | |
Dec 30, 2009 | 12.14 | 12.30 | 12.14 | 12.19 | 13,565 | -0.09(-0.73%) |
Dec 29, 2009 | 12.25 | 12.35 | 12.25 | 12.28 | 21,857 | -0.06(-0.49%) |
Dec 28, 2009 | 12.30 | 12.40 | 12.30 | 12.34 | 28,516 | +0.19(+1.56%) |
Dec 24, 2009 | 12.10 | 12.15 | 12.07 | 12.15 | 8,562 | -0.05(-0.41%) |
Dec 23, 2009 | 12.06 | 12.25 | 12.06 | 12.20 | 12,908 | +0.45(+3.83%) |
Dec 22, 2009 | 11.67 | 11.89 | 11.67 | 11.75 | 16,711 | +0.45(+3.98%) |
Dec 21, 2009 | 11.20 | 11.38 | 11.20 | 11.30 | 21,162 | +0.12(+1.07%) |
Dec 18, 2009 | 11.21 | 11.21 | 11.10 | 11.18 | 16,425 | -0.12(-1.06%) |
Dec 17, 2009 | 11.30 | 11.33 | 11.30 | 11.30 | 36,019 | -0.25(-2.16%) |
Dec 16, 2009 | 11.36 | 11.60 | 11.36 | 11.55 | 9,959 | -0.31(-2.61%) |
Dec 15, 2009 | 12.00 | 12.05 | 11.85 | 11.86 | 11,490 | -0.30(-2.47%) |
Dec 14, 2009 | 12.09 | 12.25 | 12.09 | 12.16 | 32,593 | +0.32(+2.70%) |
Dec 11, 2009 | 11.87 | 11.87 | 11.75 | 11.84 | 11,173 | -0.14(-1.17%) |
Dec 10, 2009 | 11.80 | 12.00 | 11.80 | 11.98 | 25,426 | +0.37(+3.19%) |
Dec 09, 2009 | 11.50 | 11.69 | 11.50 | 11.61 | 20,583 | +0.15(+1.31%) |
Dec 08, 2009 | 11.45 | 11.60 | 11.45 | 11.46 | 25,332 | +0.46(+4.18%) |
Dec 07, 2009 | 11.00 | 11.11 | 11.00 | 11.00 | 5,925 | -0.10(-0.90%) |
Dec 04, 2009 | 11.13 | 11.20 | 11.00 | 11.10 | 6,567 | -0.10(-0.89%) |
Dec 03, 2009 | 11.18 | 11.24 | 11.18 | 11.20 | 17,843 | -0.05(-0.44%) |
Dec 02, 2009 | 11.29 | 11.32 | 11.15 | 11.25 | 9,393 | -0.30(-2.60%) |
Dec 01, 2009 | 11.45 | 11.60 | 11.45 | 11.55 | 24,684 | +0.07(+0.61%) |
Nov 30, 2009 | 11.40 | 11.55 | 11.35 | 11.48 | 15,886 | +0.41(+3.70%) |
Nov 27, 2009 | 11.05 | 11.15 | 11.05 | 11.07 | 20,313 | -0.08(-0.72%) |
Nov 25, 2009 | 11.05 | 11.22 | 11.05 | 11.15 | 11,578 | +0.04(+0.36%) |
Nov 24, 2009 | 11.22 | 11.22 | 11.07 | 11.11 | 3,266 | -0.10(-0.89%) |
Nov 23, 2009 | 11.30 | 11.30 | 11.06 | 11.21 | 11,901 | +0.21(+1.91%) |
Nov 20, 2009 | 11.00 | 11.13 | 10.95 | 11.00 | 18,007 | -0.50(-4.35%) |
Nov 19, 2009 | 11.60 | 11.60 | 11.50 | 11.50 | 10,584 | -0.15(-1.29%) |
Nov 18, 2009 | 11.57 | 11.76 | 11.57 | 11.65 | 20,724 | -0.45(-3.72%) |
Nov 17, 2009 | 12.24 | 12.25 | 12.00 | 12.10 | 94,112 | -0.03(-0.25%) |
Nov 16, 2009 | 11.95 | 12.15 | 11.95 | 12.13 | 47,918 | +0.55(+4.75%) |
Nov 13, 2009 | 11.40 | 11.65 | 11.40 | 11.58 | 15,267 | +0.18(+1.58%) |
Nov 12, 2009 | 11.40 | 11.60 | 11.40 | 11.40 | 12,030 | +0.35(+3.17%) |
Nov 11, 2009 | 10.99 | 11.15 | 10.97 | 11.05 | 31,361 | +0.30(+2.79%) |
Nov 10, 2009 | 10.85 | 10.85 | 10.69 | 10.75 | 22,912 | -0.52(-4.61%) |
Nov 09, 2009 | 11.28 | 11.30 | 11.16 | 11.27 | 12,202 | -0.11(-0.97%) |
Nov 06, 2009 | 11.34 | 11.46 | 11.34 | 11.38 | 13,197 | -0.07(-0.61%) |
Nov 05, 2009 | 11.40 | 11.55 | 11.25 | 11.45 | 25,378 | +0.20(+1.78%) |
Nov 04, 2009 | 11.15 | 11.40 | 11.15 | 11.25 | 6,412 | +0.11(+0.99%) |
Nov 03, 2009 | 11.00 | 11.17 | 11.00 | 11.14 | 7,844 | +0.09(+0.81%) |
Nov 02, 2009 | 11.05 | 11.28 | 11.05 | 11.05 | 13,811 | +0.03(+0.27%) |
Oct 30, 2009 | 11.25 | 11.35 | 11.01 | 11.02 | 16,328 | -0.50(-4.34%) |
Oct 29, 2009 | 11.39 | 11.58 | 11.38 | 11.52 | 35,617 | +0.60(+5.49%) |
Oct 28, 2009 | 11.21 | 11.24 | 10.91 | 10.92 | 32,950 | -0.61(-5.29%) |
Oct 27, 2009 | 11.80 | 11.80 | 11.50 | 11.53 | 20,182 | -0.27(-2.29%) |
Oct 26, 2009 | 11.95 | 12.00 | 11.80 | 11.80 | 15,170 | -0.10(-0.84%) |
Oct 23, 2009 | 11.87 | 11.94 | 11.80 | 11.90 | 28,529 | +0.10(+0.85%) |
Oct 22, 2009 | 11.79 | 11.80 | 11.65 | 11.80 | 12,087 | -0.11(-0.92%) |
Oct 21, 2009 | 12.08 | 12.09 | 11.90 | 11.91 | 15,846 | -0.18(-1.49%) |
Oct 20, 2009 | 12.10 | 12.10 | 12.00 | 12.09 | 12,851 | +0.09(+0.75%) |
Oct 19, 2009 | 11.90 | 12.10 | 11.90 | 12.00 | 40,108 | +0.50(+4.35%) |
Oct 16, 2009 | 11.54 | 11.54 | 11.30 | 11.50 | 48,474 | -0.09(-0.78%) |
Oct 15, 2009 | 11.60 | 11.63 | 11.52 | 11.59 | 24,671 | -0.01(-0.09%) |
Oct 14, 2009 | 11.30 | 11.60 | 11.30 | 11.60 | 52,958 | +0.68(+6.23%) |
Oct 13, 2009 | 10.70 | 10.92 | 10.70 | 10.92 | 38,262 | +0.58(+5.61%) |
Oct 12, 2009 | 10.32 | 10.44 | 10.30 | 10.34 | 26,867 | +0.15(+1.47%) |
Oct 09, 2009 | 10.29 | 10.29 | 10.17 | 10.19 | 31,373 | -0.20(-1.92%) |
Oct 08, 2009 | 10.35 | 10.45 | 10.35 | 10.39 | 45,810 | +0.45(+4.53%) |
Oct 07, 2009 | 9.940 | 10.00 | 9.900 | 9.940 | 35,008 | +0.46(+4.85%) |
Oct 06, 2009 | 9.410 | 9.650 | 9.410 | 9.480 | 28,820 | +0.68(+7.73%) |
Oct 05, 2009 | 8.670 | 8.950 | 8.670 | 8.800 | 15,882 | +0.10(+1.15%) |
Oct 02, 2009 | 8.540 | 8.700 | 8.540 | 8.700 | 13,783 | -0.05(-0.57%) |