Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 11.98 | 12.14 | 11.94 | 11.98 | 478,768 | -0.12(-0.99%) |
Jul 29, 2010 | 12.45 | 12.47 | 12.02 | 12.10 | 709,588 | -0.24(-1.95%) |
Jul 28, 2010 | 12.34 | 12.53 | 12.31 | 12.34 | 3,397 | -0.17(-1.37%) |
Jul 27, 2010 | 12.30 | 12.53 | 12.22 | 12.51 | 585,400 | +0.29(+2.39%) |
Jul 26, 2010 | 12.14 | 12.29 | 12.11 | 12.22 | 529,131 | +0.13(+1.09%) |
Jul 23, 2010 | 11.91 | 12.11 | 11.83 | 12.09 | 488,941 | +0.15(+1.30%) |
Jul 22, 2010 | 11.68 | 11.94 | 11.67 | 11.93 | 761,514 | +0.38(+3.32%) |
Jul 21, 2010 | 11.93 | 11.93 | 11.51 | 11.55 | 1,045,801 | -0.29(-2.47%) |
Jul 20, 2010 | 11.79 | 11.86 | 11.59 | 11.84 | 897,674 | -0.06(-0.48%) |
Jul 19, 2010 | 11.79 | 11.93 | 11.66 | 11.90 | 546,104 | +0.11(+0.97%) |
Jul 16, 2010 | 11.78 | 12.01 | 11.76 | 11.78 | 602,063 | -0.24(-2.00%) |
Jul 15, 2010 | 11.97 | 12.05 | 11.83 | 12.02 | 462,942 | +0.07(+0.57%) |
Jul 14, 2010 | 11.90 | 12.01 | 11.75 | 11.95 | 532,595 | +0.03(+0.29%) |
Jul 13, 2010 | 11.92 | 11.95 | 11.77 | 11.92 | 8,307 | +0.18(+1.51%) |
Jul 12, 2010 | 11.78 | 11.83 | 11.65 | 11.74 | 266,666 | -0.02(-0.19%) |
Jul 09, 2010 | 11.77 | 11.77 | 11.59 | 11.77 | 271,894 | +0.09(+0.74%) |
Jul 08, 2010 | 11.68 | 11.70 | 11.56 | 11.68 | 280,110 | +0.12(+1.04%) |
Jul 07, 2010 | 11.56 | 11.56 | 11.17 | 11.56 | 518,101 | +0.38(+3.43%) |
Jul 06, 2010 | 11.18 | 11.38 | 11.10 | 11.18 | 4,859 | +0.05(+0.46%) |
Jul 02, 2010 | 11.12 | 11.24 | 11.06 | 11.12 | 422,149 | +0.09(+0.78%) |
Jul 01, 2010 | 11.24 | 11.26 | 10.91 | 11.04 | 587,490 | -0.14(-1.28%) |
Jun 30, 2010 | 11.18 | 11.54 | 11.14 | 11.18 | 7,559 | -0.17(-1.51%) |
Jun 29, 2010 | 11.27 | 11.40 | 11.15 | 11.35 | 804,023 | +0.12(+1.07%) |
Jun 25, 2010 | 11.23 | 11.39 | 11.07 | 11.23 | 845,109 | +0.07(+0.67%) |
Jun 24, 2010 | 11.16 | 11.30 | 11.11 | 11.16 | 438,068 | -0.02(-0.20%) |
Jun 23, 2010 | 11.38 | 11.39 | 11.15 | 11.18 | 411,124 | -0.18(-1.56%) |
Jun 22, 2010 | 11.36 | 11.73 | 11.36 | 11.36 | 2,447 | -0.30(-2.60%) |
Jun 21, 2010 | 11.91 | 11.91 | 11.61 | 11.66 | 268,529 | -0.10(-0.83%) |
Jun 18, 2010 | 11.76 | 11.78 | 11.65 | 11.76 | 529,430 | +0.07(+0.59%) |
Jun 17, 2010 | 11.69 | 11.71 | 11.52 | 11.69 | 475 | +0.14(+1.24%) |
Jun 16, 2010 | 11.32 | 11.63 | 11.31 | 11.55 | 284,899 | +0.15(+1.36%) |
Jun 15, 2010 | 11.39 | 11.42 | 11.24 | 11.39 | 4,253 | +0.14(+1.27%) |
Jun 14, 2010 | 11.32 | 11.41 | 11.22 | 11.25 | 340,626 | +0.01(+0.10%) |
Jun 11, 2010 | 11.20 | 11.27 | 11.11 | 11.24 | 349,653 | -0.03(-0.25%) |
Jun 10, 2010 | 11.27 | 11.27 | 11.05 | 11.27 | 3,950 | +0.35(+3.20%) |
Jun 09, 2010 | 11.11 | 11.11 | 10.87 | 10.92 | 479,050 | -0.07(-0.63%) |
Jun 08, 2010 | 10.95 | 11.00 | 10.77 | 10.99 | 431,845 | +0.07(+0.63%) |
Jun 07, 2010 | 10.96 | 11.12 | 10.90 | 10.92 | 506,455 | +0.01(+0.10%) |
Jun 04, 2010 | 10.91 | 11.06 | 10.88 | 10.91 | 788,846 | -0.31(-2.81%) |
Jun 03, 2010 | 11.22 | 11.24 | 11.04 | 11.22 | 475,983 | +0.14(+1.24%) |
Jun 02, 2010 | 11.08 | 11.10 | 10.74 | 11.08 | 751,717 | +0.33(+3.03%) |
Jun 01, 2010 | 10.76 | 11.07 | 10.75 | 10.76 | 3,449 | -0.29(-2.64%) |
May 28, 2010 | 11.05 | 11.19 | 10.98 | 11.05 | 364,358 | -0.02(-0.21%) |
May 27, 2010 | 11.07 | 11.10 | 10.95 | 11.07 | 396,126 | +0.19(+1.79%) |
May 26, 2010 | 10.88 | 11.06 | 10.82 | 10.88 | 3,460 | +0.01(+0.05%) |
May 25, 2010 | 10.73 | 10.87 | 10.57 | 10.87 | 756,107 | -0.12(-1.09%) |
May 24, 2010 | 11.00 | 11.09 | 10.84 | 10.99 | 1,170,585 | +0.01(+0.10%) |
May 21, 2010 | 10.98 | 11.17 | 10.79 | 10.98 | 963,481 | -0.16(-1.47%) |
May 20, 2010 | 11.25 | 11.34 | 11.14 | 11.15 | 761,567 | -0.40(-3.47%) |
May 19, 2010 | 11.79 | 11.79 | 11.44 | 11.55 | 1,071,197 | -0.25(-2.16%) |
May 18, 2010 | 11.99 | 11.99 | 11.73 | 11.80 | 601,996 | -0.10(-0.85%) |
May 17, 2010 | 11.89 | 11.95 | 11.64 | 11.90 | 587,369 | +0.06(+0.48%) |
May 14, 2010 | 11.85 | 11.91 | 11.72 | 11.85 | 433,869 | -0.10(-0.85%) |
May 13, 2010 | 11.93 | 12.08 | 11.85 | 11.95 | 433,991 | -0.05(-0.42%) |
May 12, 2010 | 11.84 | 12.05 | 11.72 | 12.00 | 502,785 | +0.18(+1.53%) |
May 11, 2010 | 11.79 | 11.95 | 11.78 | 11.82 | 522,154 | +0.03(+0.29%) |
May 10, 2010 | 11.62 | 11.81 | 11.61 | 11.78 | 549,844 | +0.34(+3.01%) |
May 07, 2010 | 11.67 | 11.79 | 11.30 | 11.44 | 1,027,381 | -0.27(-2.32%) |
May 06, 2010 | 12.08 | 12.12 | 11.44 | 11.71 | 789,322 | -0.59(-4.82%) |
May 05, 2010 | 12.28 | 12.32 | 12.12 | 12.30 | 511,720 | +0.02(+0.18%) |
May 04, 2010 | 12.46 | 12.52 | 12.24 | 12.28 | 670,603 | -0.29(-2.29%) |
May 03, 2010 | 12.30 | 12.57 | 12.26 | 12.57 | 399,511 | +0.34(+2.82%) |
Apr 30, 2010 | 12.38 | 12.51 | 12.22 | 12.22 | 517,752 | -0.18(-1.46%) |
Apr 29, 2010 | 12.24 | 12.41 | 12.18 | 12.41 | 519,247 | +0.21(+1.71%) |
Apr 28, 2010 | 12.06 | 12.21 | 11.95 | 12.20 | 387,217 | +0.16(+1.36%) |
Apr 27, 2010 | 12.20 | 12.31 | 12.03 | 12.03 | 387,730 | -0.20(-1.66%) |
Apr 26, 2010 | 12.32 | 12.40 | 12.22 | 12.24 | 381,567 | -0.14(-1.10%) |
Apr 23, 2010 | 12.21 | 12.37 | 12.11 | 12.37 | 232,648 | +0.16(+1.34%) |
Apr 22, 2010 | 12.08 | 12.21 | 11.96 | 12.21 | 367,401 | +0.02(+0.19%) |
Apr 21, 2010 | 12.15 | 12.19 | 12.08 | 12.19 | 301,796 | +0.02(+0.14%) |
Apr 20, 2010 | 12.13 | 12.17 | 12.05 | 12.17 | 443,130 | +0.05(+0.37%) |
Apr 19, 2010 | 12.00 | 12.14 | 11.94 | 12.12 | 584,877 | +0.11(+0.94%) |
Apr 16, 2010 | 12.04 | 12.15 | 11.96 | 12.01 | 631,561 | -0.02(-0.19%) |
Apr 15, 2010 | 11.95 | 12.08 | 11.92 | 12.03 | 298,353 | +0.03(+0.28%) |
Apr 14, 2010 | 11.78 | 12.02 | 11.76 | 12.00 | 470,844 | +0.23(+1.97%) |
Apr 13, 2010 | 11.70 | 11.79 | 11.61 | 11.77 | 641,326 | +0.03(+0.24%) |
Apr 12, 2010 | 11.60 | 11.78 | 11.59 | 11.74 | 488,649 | +0.11(+0.97%) |
Apr 09, 2010 | 11.67 | 11.70 | 11.53 | 11.63 | 387,288 | -0.07(-0.63%) |
Apr 08, 2010 | 11.79 | 11.79 | 11.64 | 11.70 | 604,408 | -0.13(-1.10%) |
Apr 07, 2010 | 11.87 | 11.96 | 11.74 | 11.83 | 398,773 | -0.08(-0.66%) |
Apr 06, 2010 | 11.84 | 11.91 | 11.84 | 11.91 | 533,333 | +0.06(+0.48%) |
Apr 05, 2010 | 11.94 | 11.94 | 11.83 | 11.85 | 466,569 | -0.04(-0.33%) |
Apr 01, 2010 | 11.79 | 11.89 | 11.89 | 11.89 | 262,223 | +0.19(+1.59%) |
Mar 31, 2010 | 11.79 | 11.82 | 11.70 | 11.70 | 631,773 | -0.10(-0.86%) |
Mar 30, 2010 | 11.91 | 11.96 | 11.78 | 11.81 | 479,395 | -0.13(-1.09%) |
Mar 29, 2010 | 11.89 | 11.94 | 11.85 | 11.94 | 363,174 | +0.11(+0.96%) |
Mar 26, 2010 | 11.86 | 11.91 | 11.77 | 11.82 | 201,822 | +0.03(+0.29%) |
Mar 25, 2010 | 11.95 | 12.01 | 11.78 | 11.79 | 300,356 | -0.10(-0.81%) |
Mar 24, 2010 | 12.03 | 12.03 | 11.87 | 11.89 | 282,345 | -0.16(-1.31%) |
Mar 23, 2010 | 11.99 | 12.09 | 11.94 | 12.04 | 451,253 | +0.03(+0.24%) |
Mar 22, 2010 | 11.96 | 12.05 | 11.89 | 12.02 | 334,655 | +0.01(+0.05%) |
Mar 19, 2010 | 12.12 | 12.24 | 11.93 | 12.01 | 706,290 | -0.08(-0.70%) |
Mar 18, 2010 | 12.07 | 12.17 | 12.04 | 12.09 | 225,100 | -0.03(-0.23%) |
Mar 17, 2010 | 12.21 | 12.21 | 12.07 | 12.12 | 345,206 | -0.03(-0.23%) |
Mar 16, 2010 | 12.07 | 12.16 | 12.05 | 12.15 | 396,301 | +0.08(+0.70%) |
Mar 15, 2010 | 12.03 | 12.07 | 12.01 | 12.07 | 596,715 | -0.04(-0.33%) |
Mar 12, 2010 | 12.21 | 12.24 | 12.08 | 12.11 | 292,910 | -0.07(-0.56%) |
Mar 11, 2010 | 12.13 | 12.17 | 12.05 | 12.17 | 253,759 | +0.01(+0.05%) |
Mar 10, 2010 | 12.10 | 12.20 | 12.07 | 12.17 | 357,941 | +0.01(+0.09%) |
Mar 09, 2010 | 12.03 | 12.17 | 11.99 | 12.16 | 411,751 | +0.07(+0.61%) |
Mar 08, 2010 | 12.07 | 12.16 | 12.04 | 12.08 | 475,641 | +0.05(+0.38%) |
Mar 05, 2010 | 11.92 | 12.05 | 11.81 | 12.04 | 554,232 | +0.15(+1.24%) |
Mar 04, 2010 | 11.94 | 11.96 | 11.83 | 11.89 | 258,071 | +0.01(+0.10%) |
Mar 03, 2010 | 11.98 | 12.04 | 11.84 | 11.88 | 419,232 | -0.05(-0.38%) |
Mar 02, 2010 | 11.77 | 11.97 | 11.77 | 11.93 | 612,526 | +0.16(+1.39%) |
Mar 01, 2010 | 11.53 | 11.79 | 11.52 | 11.76 | 375,321 | +0.25(+2.21%) |
Feb 26, 2010 | 11.64 | 11.64 | 11.43 | 11.51 | 407,430 | -0.08(-0.73%) |
Feb 25, 2010 | 11.47 | 11.61 | 11.42 | 11.59 | 428,661 | -0.02(-0.20%) |
Feb 24, 2010 | 11.80 | 11.91 | 11.56 | 11.61 | 472,836 | -0.10(-0.87%) |
Feb 23, 2010 | 11.77 | 11.86 | 11.70 | 11.72 | 463,855 | -0.08(-0.67%) |
Feb 22, 2010 | 11.72 | 12.01 | 11.67 | 11.79 | 813,369 | +0.13(+1.15%) |
Feb 19, 2010 | 11.49 | 11.71 | 11.42 | 11.66 | 603,614 | +0.17(+1.51%) |
Feb 18, 2010 | 11.37 | 11.49 | 11.30 | 11.49 | 301,244 | +0.12(+1.03%) |
Feb 17, 2010 | 11.28 | 11.48 | 11.19 | 11.37 | 585,137 | +0.16(+1.39%) |
Feb 16, 2010 | 11.06 | 11.24 | 11.03 | 11.21 | 228,402 | +0.21(+1.88%) |
Feb 12, 2010 | 10.99 | 11.01 | 11.01 | 11.01 | 474,505 | -0.05(-0.45%) |
Feb 11, 2010 | 10.81 | 11.06 | 10.72 | 11.06 | 352,430 | +0.25(+2.27%) |
Feb 10, 2010 | 10.90 | 10.94 | 10.72 | 10.81 | 512,102 | -0.15(-1.38%) |
Feb 09, 2010 | 10.93 | 10.99 | 10.81 | 10.96 | 310,346 | +0.14(+1.29%) |
Feb 08, 2010 | 10.91 | 10.96 | 10.78 | 10.82 | 371,104 | -0.13(-1.17%) |
Feb 05, 2010 | 11.03 | 11.03 | 10.85 | 10.95 | 611,498 | -0.09(-0.81%) |
Feb 04, 2010 | 11.23 | 11.28 | 11.01 | 11.04 | 270,625 | -0.24(-2.13%) |
Feb 03, 2010 | 11.37 | 11.43 | 11.23 | 11.28 | 339,703 | -0.14(-1.22%) |
Feb 02, 2010 | 11.42 | 11.46 | 11.30 | 11.42 | 363,926 | -0.02(-0.20%) |
Feb 01, 2010 | 11.42 | 11.44 | 11.28 | 11.44 | 561,050 | +0.06(+0.54%) |
Jan 29, 2010 | 11.50 | 11.53 | 11.36 | 11.38 | 248,395 | -0.08(-0.73%) |
Jan 28, 2010 | 11.68 | 11.68 | 11.35 | 11.47 | 502,311 | -0.18(-1.58%) |
Jan 27, 2010 | 11.61 | 11.67 | 11.45 | 11.65 | 322,463 | -0.02(-0.14%) |
Jan 26, 2010 | 11.71 | 11.78 | 11.62 | 11.67 | 244,486 | -0.11(-0.90%) |
Jan 25, 2010 | 11.73 | 11.87 | 11.62 | 11.77 | 352,412 | +0.10(+0.86%) |
Jan 22, 2010 | 11.92 | 11.97 | 11.58 | 11.67 | 519,804 | -0.26(-2.15%) |
Jan 21, 2010 | 12.19 | 12.34 | 11.77 | 11.93 | 481,320 | -0.26(-2.11%) |
Jan 20, 2010 | 12.35 | 12.35 | 12.04 | 12.19 | 512,425 | -0.28(-2.24%) |
Jan 19, 2010 | 12.00 | 12.49 | 12.00 | 12.47 | 595,032 | +0.45(+3.77%) |
Jan 15, 2010 | 12.04 | 12.01 | 12.01 | 12.01 | 441,200 | +0.01(+0.05%) |
Jan 14, 2010 | 12.03 | 12.10 | 12.00 | 12.01 | 269,066 | -0.06(-0.51%) |
Jan 13, 2010 | 11.94 | 12.08 | 11.87 | 12.07 | 206,336 | +0.18(+1.50%) |
Jan 12, 2010 | 11.76 | 11.96 | 11.76 | 11.89 | 228,561 | +0.02(+0.19%) |
Jan 11, 2010 | 11.95 | 11.95 | 11.79 | 11.87 | 292,351 | +0.01(+0.09%) |
Jan 08, 2010 | 11.79 | 11.87 | 11.74 | 11.86 | 245,555 | +0.02(+0.14%) |
Jan 07, 2010 | 11.93 | 11.93 | 11.78 | 11.84 | 383,893 | -0.07(-0.56%) |
Jan 06, 2010 | 11.77 | 12.01 | 11.77 | 11.91 | 629,246 | +0.09(+0.76%) |
Jan 05, 2010 | 12.07 | 12.09 | 11.66 | 11.82 | 546,784 | -0.25(-2.04%) |
Jan 04, 2010 | 12.16 | 12.17 | 11.97 | 12.06 | 478,869 | +0.01(+0.05%) |
Dec 31, 2009 | 12.28 | 12.06 | 12.06 | 12.06 | 224,539 | -0.26(-2.13%) |
Dec 30, 2009 | 12.39 | 12.48 | 12.25 | 12.32 | 266,127 | -0.08(-0.67%) |
Dec 29, 2009 | 12.31 | 12.45 | 12.31 | 12.40 | 241,086 | +0.03(+0.23%) |
Dec 28, 2009 | 12.49 | 12.50 | 12.31 | 12.38 | 244,055 | -0.07(-0.54%) |
Dec 24, 2009 | 12.38 | 12.53 | 12.38 | 12.44 | 200,581 | +0.04(+0.36%) |
Dec 23, 2009 | 12.35 | 12.48 | 12.28 | 12.40 | 234,618 | +0.06(+0.50%) |
Dec 22, 2009 | 12.31 | 12.40 | 12.26 | 12.34 | 433,250 | +0.08(+0.68%) |
Dec 21, 2009 | 12.27 | 12.33 | 12.20 | 12.25 | 317,032 | +0.10(+0.83%) |
Dec 18, 2009 | 12.20 | 12.25 | 12.02 | 12.15 | 953,332 | +0.04(+0.37%) |
Dec 17, 2009 | 12.07 | 12.19 | 12.00 | 12.11 | 319,172 | -0.06(-0.50%) |
Dec 16, 2009 | 12.26 | 12.29 | 12.12 | 12.17 | 318,420 | +0.01(+0.09%) |
Dec 15, 2009 | 12.20 | 12.20 | 12.06 | 12.16 | 558,480 | -0.02(-0.14%) |
Dec 14, 2009 | 12.12 | 12.20 | 12.10 | 12.17 | 296,252 | +0.15(+1.21%) |
Dec 11, 2009 | 11.90 | 12.04 | 11.87 | 12.03 | 249,090 | +0.22(+1.84%) |
Dec 10, 2009 | 11.81 | 11.94 | 11.71 | 11.81 | 389,033 | +0.07(+0.62%) |
Dec 09, 2009 | 11.73 | 11.77 | 11.61 | 11.74 | 248,247 | +0.02(+0.14%) |
Dec 08, 2009 | 11.73 | 11.85 | 11.55 | 11.72 | 341,746 | -0.10(-0.85%) |
Dec 07, 2009 | 11.74 | 11.91 | 11.71 | 11.82 | 234,982 | +0.05(+0.43%) |
Dec 04, 2009 | 11.78 | 11.85 | 11.60 | 11.77 | 469,395 | +0.17(+1.44%) |
Dec 03, 2009 | 11.67 | 11.78 | 11.59 | 11.61 | 762,754 | -0.10(-0.81%) |
Dec 02, 2009 | 11.66 | 11.85 | 11.66 | 11.70 | 439,888 | +0.07(+0.58%) |
Dec 01, 2009 | 11.52 | 11.69 | 11.48 | 11.63 | 583,568 | +0.01(+0.10%) |
Nov 30, 2009 | 11.48 | 11.65 | 11.39 | 11.62 | 657,083 | +0.12(+1.02%) |
Nov 27, 2009 | 11.49 | 11.70 | 11.42 | 11.50 | 413,525 | -0.08(-0.72%) |
Nov 25, 2009 | 11.64 | 11.70 | 11.57 | 11.59 | 352,756 | +0.09(+0.78%) |
Nov 24, 2009 | 11.50 | 11.62 | 11.46 | 11.50 | 342,410 | +0.01(+0.05%) |
Nov 23, 2009 | 11.46 | 11.57 | 11.43 | 11.49 | 618,617 | +0.20(+1.78%) |
Nov 20, 2009 | 11.13 | 11.31 | 11.11 | 11.29 | 439,827 | +0.12(+1.10%) |
Nov 19, 2009 | 11.23 | 11.29 | 10.99 | 11.17 | 831,644 | -0.12(-1.09%) |
Nov 18, 2009 | 11.40 | 11.43 | 11.24 | 11.29 | 414,820 | -0.09(-0.78%) |
Nov 17, 2009 | 11.13 | 11.41 | 11.10 | 11.38 | 772,180 | +0.22(+1.95%) |
Nov 16, 2009 | 11.13 | 11.23 | 11.07 | 11.16 | 443,222 | +0.12(+1.11%) |
Nov 13, 2009 | 10.96 | 11.09 | 10.88 | 11.04 | 350,948 | +0.13(+1.18%) |
Nov 12, 2009 | 11.11 | 11.19 | 10.91 | 10.91 | 376,002 | -0.19(-1.71%) |
Nov 11, 2009 | 11.16 | 11.19 | 11.04 | 11.10 | 467,961 | +0.04(+0.35%) |
Nov 10, 2009 | 10.96 | 11.10 | 10.95 | 11.06 | 521,702 | +0.07(+0.66%) |
Nov 09, 2009 | 10.83 | 11.06 | 10.79 | 10.99 | 742,689 | +0.22(+2.02%) |
Nov 06, 2009 | 10.80 | 10.92 | 10.72 | 10.77 | 374,308 | -0.08(-0.72%) |
Nov 05, 2009 | 10.61 | 10.86 | 10.54 | 10.85 | 656,653 | +0.30(+2.86%) |
Nov 04, 2009 | 10.54 | 10.68 | 10.44 | 10.55 | 790,243 | +0.03(+0.32%) |
Nov 03, 2009 | 10.45 | 10.52 | 10.32 | 10.52 | 693,835 | +0.02(+0.21%) |
Nov 02, 2009 | 10.60 | 10.63 | 10.39 | 10.49 | 766,681 | -0.09(-0.90%) |
Oct 30, 2009 | 10.76 | 10.91 | 10.54 | 10.59 | 1,060,903 | -0.24(-2.22%) |
Oct 29, 2009 | 11.14 | 11.24 | 10.71 | 10.83 | 1,526,112 | -0.30(-2.66%) |
Oct 28, 2009 | 11.28 | 11.31 | 10.99 | 11.12 | 1,648,565 | -0.18(-1.63%) |
Oct 27, 2009 | 11.26 | 11.38 | 11.14 | 11.31 | 704,209 | +0.10(+0.90%) |
Oct 26, 2009 | 11.55 | 11.67 | 11.20 | 11.21 | 650,191 | -0.32(-2.76%) |
Oct 23, 2009 | 11.44 | 11.54 | 11.37 | 11.53 | 771,405 | -0.13(-1.15%) |
Oct 22, 2009 | 11.57 | 11.70 | 11.47 | 11.66 | 406,801 | +0.10(+0.87%) |
Oct 21, 2009 | 11.55 | 11.79 | 11.53 | 11.56 | 623,253 | +0.02(+0.14%) |
Oct 20, 2009 | 11.48 | 11.55 | 11.45 | 11.54 | 209,466 | -0.14(-1.19%) |
Oct 19, 2009 | 11.60 | 11.74 | 11.45 | 11.68 | 340,820 | +0.16(+1.36%) |
Oct 16, 2009 | 11.43 | 11.59 | 11.31 | 11.53 | 423,239 | +0.07(+0.63%) |
Oct 15, 2009 | 11.37 | 11.50 | 11.29 | 11.45 | 635,033 | +0.04(+0.39%) |
Oct 14, 2009 | 11.65 | 11.65 | 11.37 | 11.41 | 682,350 | -0.08(-0.68%) |
Oct 13, 2009 | 11.61 | 11.61 | 11.44 | 11.49 | 430,614 | -0.10(-0.87%) |
Oct 12, 2009 | 11.64 | 11.66 | 11.53 | 11.59 | 187,990 | -0.04(-0.38%) |
Oct 09, 2009 | 11.47 | 11.67 | 11.44 | 11.63 | 504,038 | +0.15(+1.26%) |
Oct 08, 2009 | 11.36 | 11.58 | 11.33 | 11.49 | 829,808 | +0.16(+1.43%) |
Oct 07, 2009 | 11.28 | 11.40 | 11.25 | 11.33 | 349,370 | -0.03(-0.25%) |
Oct 06, 2009 | 11.28 | 11.37 | 11.19 | 11.35 | 432,615 | +0.11(+0.94%) |
Oct 05, 2009 | 11.20 | 11.31 | 11.09 | 11.25 | 475,734 | +0.05(+0.45%) |
Oct 02, 2009 | 11.20 | 11.29 | 11.05 | 11.20 | 512,425 | -0.09(-0.79%) |
Oct 01, 2009 | 11.23 | 11.39 | 11.21 | 11.29 | 506,211 | -0.01(-0.05%) |
Sep 30, 2009 | 11.48 | 11.54 | 11.26 | 11.29 | 547,450 | -0.20(-1.75%) |
Sep 29, 2009 | 11.54 | 11.57 | 11.46 | 11.49 | 311,839 | -0.05(-0.44%) |
Sep 28, 2009 | 11.37 | 11.63 | 11.28 | 11.54 | 633,750 | +0.25(+2.17%) |
Sep 25, 2009 | 11.18 | 11.37 | 11.18 | 11.30 | 467,631 | +0.08(+0.70%) |
Sep 24, 2009 | 11.34 | 11.43 | 11.19 | 11.22 | 293,806 | -0.05(-0.45%) |
Sep 23, 2009 | 11.33 | 11.49 | 11.26 | 11.27 | 641,841 | -0.08(-0.69%) |
Sep 22, 2009 | 11.40 | 11.40 | 11.28 | 11.35 | 641,066 | +0.04(+0.35%) |
Sep 21, 2009 | 11.37 | 11.39 | 11.28 | 11.31 | 267,968 | -0.13(-1.12%) |
Sep 18, 2009 | 11.27 | 11.44 | 11.13 | 11.44 | 672,274 | +0.17(+1.54%) |
Sep 17, 2009 | 11.26 | 11.37 | 11.20 | 11.26 | 458,657 | +0.08(+0.75%) |
Sep 16, 2009 | 11.10 | 11.28 | 11.02 | 11.18 | 325,505 | +0.08(+0.76%) |
Sep 15, 2009 | 10.94 | 11.10 | 10.94 | 11.10 | 370,834 | +0.08(+0.76%) |
Sep 14, 2009 | 10.87 | 11.02 | 10.87 | 11.01 | 363,600 | +0.10(+0.92%) |
Sep 11, 2009 | 10.90 | 10.99 | 10.80 | 10.91 | 451,319 | +0.03(+0.26%) |
Sep 10, 2009 | 10.82 | 10.91 | 10.69 | 10.88 | 319,935 | +0.07(+0.62%) |
Sep 09, 2009 | 10.80 | 10.92 | 10.76 | 10.82 | 378,623 | -0.06(-0.51%) |
Sep 08, 2009 | 10.88 | 10.92 | 10.81 | 10.87 | 536,922 | +0.04(+0.36%) |
Sep 04, 2009 | 10.76 | 10.86 | 10.71 | 10.83 | 730,251 | +0.08(+0.78%) |
Sep 03, 2009 | 10.72 | 10.75 | 10.57 | 10.75 | 658,689 | +0.04(+0.42%) |
Sep 02, 2009 | 10.81 | 10.86 | 10.66 | 10.71 | 750,718 | -0.13(-1.19%) |
Sep 01, 2009 | 10.88 | 11.12 | 10.53 | 10.83 | 615,258 | -0.07(-0.60%) |
Aug 31, 2009 | 11.10 | 11.24 | 10.88 | 10.90 | 889,591 | -0.29(-2.56%) |
Aug 28, 2009 | 11.28 | 11.28 | 11.13 | 11.19 | 428,783 | +0.03(+0.25%) |
Aug 27, 2009 | 11.28 | 11.28 | 11.06 | 11.16 | 619,009 | -0.06(-0.55%) |
Aug 26, 2009 | 11.20 | 11.26 | 11.12 | 11.22 | 440,131 | -0.02(-0.20%) |
Aug 25, 2009 | 11.29 | 11.36 | 11.19 | 11.24 | 676,718 | -0.15(-1.32%) |
Aug 24, 2009 | 11.33 | 11.43 | 11.29 | 11.39 | 375,511 | +0.09(+0.84%) |
Aug 21, 2009 | 11.11 | 11.33 | 11.11 | 11.30 | 555,444 | +0.24(+2.17%) |
Aug 20, 2009 | 11.10 | 11.12 | 10.95 | 11.06 | 459,033 | -0.03(-0.25%) |
Aug 19, 2009 | 10.95 | 11.10 | 10.95 | 11.09 | 436,362 | +0.04(+0.40%) |
Aug 18, 2009 | 11.19 | 11.24 | 11.02 | 11.04 | 593,209 | +0.07(+0.66%) |
Aug 17, 2009 | 10.96 | 11.20 | 10.96 | 10.97 | 582,215 | -0.13(-1.16%) |
Aug 14, 2009 | 10.94 | 11.10 | 10.90 | 11.10 | 493,421 | +0.12(+1.07%) |
Aug 13, 2009 | 11.01 | 11.11 | 10.89 | 10.98 | 250,121 | -0.03(-0.30%) |
Aug 12, 2009 | 10.91 | 11.11 | 10.87 | 11.01 | 366,282 | +0.08(+0.71%) |
Aug 11, 2009 | 10.86 | 10.99 | 10.80 | 10.94 | 338,324 | +0.05(+0.46%) |
Aug 10, 2009 | 10.87 | 10.88 | 10.73 | 10.88 | 449,648 | +0.05(+0.46%) |
Aug 07, 2009 | 10.54 | 10.92 | 10.54 | 10.83 | 1,153,756 | +0.38(+3.63%) |
Aug 06, 2009 | 10.61 | 10.61 | 10.37 | 10.45 | 467,069 | -0.08(-0.79%) |
Aug 05, 2009 | 10.08 | 10.61 | 10.08 | 10.54 | 998,804 | +0.00(+0.00%) |
Aug 04, 2009 | 10.51 | 10.54 | 10.43 | 10.54 | 485,034 | -0.01(-0.11%) |