Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.63 | 11.75 | 11.51 | 11.66 | 375,489 | +0.09(+0.75%) |
Sep 29, 2010 | 11.63 | 11.66 | 11.53 | 11.57 | 540,982 | -0.14(-1.16%) |
Sep 28, 2010 | 11.57 | 11.73 | 11.40 | 11.71 | 389,192 | +0.14(+1.17%) |
Sep 27, 2010 | 11.53 | 11.63 | 11.40 | 11.57 | 447,519 | +0.03(+0.25%) |
Sep 24, 2010 | 11.42 | 11.57 | 11.36 | 11.54 | 256,564 | +0.33(+2.93%) |
Sep 23, 2010 | 11.28 | 11.42 | 11.17 | 11.21 | 670,623 | -0.17(-1.51%) |
Sep 22, 2010 | 11.45 | 11.63 | 11.31 | 11.39 | 653,646 | -0.10(-0.88%) |
Sep 21, 2010 | 11.63 | 11.68 | 11.46 | 11.49 | 871,223 | -0.01(-0.08%) |
Sep 20, 2010 | 11.17 | 11.52 | 11.10 | 11.50 | 3,052,045 | +0.43(+3.84%) |
Sep 17, 2010 | 11.07 | 11.18 | 11.03 | 11.07 | 278,481 | -0.31(-2.72%) |
Sep 15, 2010 | 11.41 | 11.45 | 11.33 | 11.38 | 250,173 | -0.12(-1.01%) |
Sep 14, 2010 | 11.51 | 11.61 | 11.41 | 11.50 | 381,643 | -0.04(-0.33%) |
Sep 13, 2010 | 11.45 | 11.57 | 11.39 | 11.54 | 452,300 | +0.18(+1.62%) |
Sep 10, 2010 | 11.36 | 11.46 | 11.31 | 11.35 | 101,396 | +0.04(+0.34%) |
Sep 09, 2010 | 11.35 | 11.43 | 11.20 | 11.31 | 1,384,744 | +0.11(+0.95%) |
Sep 08, 2010 | 11.20 | 11.36 | 11.17 | 11.21 | 408,742 | +0.04(+0.35%) |
Sep 07, 2010 | 11.40 | 11.42 | 11.17 | 11.17 | 310,556 | -0.24(-2.12%) |
Sep 03, 2010 | 11.38 | 11.55 | 11.28 | 11.41 | 375,559 | +0.15(+1.37%) |
Sep 02, 2010 | 11.02 | 11.26 | 11.00 | 11.26 | 209,048 | +0.25(+2.28%) |
Sep 01, 2010 | 10.82 | 11.05 | 10.78 | 11.00 | 239,482 | +0.39(+3.64%) |
Aug 31, 2010 | 10.60 | 10.80 | 10.51 | 10.62 | 159,840 | +0.01(+0.09%) |
Aug 30, 2010 | 10.86 | 10.86 | 10.60 | 10.61 | 160,355 | -0.26(-2.40%) |
Aug 27, 2010 | 10.87 | 10.89 | 10.54 | 10.87 | 298,431 | +0.17(+1.63%) |
Aug 26, 2010 | 10.78 | 10.84 | 10.61 | 10.69 | 1,525,994 | -0.08(-0.72%) |
Aug 25, 2010 | 10.40 | 10.82 | 10.39 | 10.77 | 665,272 | +0.32(+3.05%) |
Aug 24, 2010 | 10.32 | 10.58 | 10.14 | 10.45 | 589,963 | +0.02(+0.18%) |
Aug 23, 2010 | 10.69 | 10.72 | 10.43 | 10.43 | 477,175 | -0.18(-1.73%) |
Aug 20, 2010 | 10.67 | 10.69 | 10.49 | 10.62 | 270,764 | -0.06(-0.54%) |
Aug 19, 2010 | 10.98 | 10.98 | 10.66 | 10.68 | 156,404 | -0.38(-3.41%) |
Aug 18, 2010 | 10.85 | 11.12 | 10.77 | 11.05 | 291,763 | +0.21(+1.96%) |
Aug 17, 2010 | 10.64 | 10.92 | 10.62 | 10.84 | 519,950 | +0.31(+2.94%) |
Aug 16, 2010 | 10.46 | 10.64 | 10.44 | 10.53 | 457,151 | -0.02(-0.18%) |
Aug 13, 2010 | 10.55 | 10.69 | 10.54 | 10.55 | 506,452 | -0.06(-0.55%) |
Aug 12, 2010 | 10.65 | 10.75 | 10.49 | 10.61 | 314,205 | -0.16(-1.52%) |
Aug 11, 2010 | 10.87 | 10.96 | 10.77 | 10.77 | 467,529 | -0.41(-3.63%) |
Aug 10, 2010 | 11.35 | 11.39 | 11.14 | 11.18 | 261,307 | -0.30(-2.61%) |
Aug 09, 2010 | 11.19 | 11.52 | 11.15 | 11.48 | 182,950 | +0.32(+2.86%) |
Aug 06, 2010 | 11.16 | 11.17 | 10.97 | 11.16 | 168,715 | +0.02(+0.17%) |
Aug 05, 2010 | 11.21 | 11.24 | 11.10 | 11.14 | 129,836 | -0.13(-1.11%) |
Aug 04, 2010 | 11.29 | 11.45 | 11.26 | 11.26 | 319,872 | -0.04(-0.34%) |
Aug 03, 2010 | 11.52 | 11.52 | 11.25 | 11.30 | 345,905 | -0.25(-2.17%) |
Aug 02, 2010 | 11.49 | 11.62 | 11.31 | 11.55 | 207,143 | +0.28(+2.49%) |
Jul 30, 2010 | 11.27 | 11.39 | 11.01 | 11.27 | 193,863 | +0.06(+0.52%) |
Jul 29, 2010 | 11.20 | 11.33 | 10.96 | 11.22 | 427,465 | +0.10(+0.87%) |
Jul 28, 2010 | 11.40 | 11.51 | 11.01 | 11.12 | 281,235 | -0.34(-2.95%) |
Jul 27, 2010 | 11.74 | 11.83 | 11.46 | 11.46 | 696,690 | -0.24(-2.07%) |
Jul 26, 2010 | 11.38 | 11.73 | 11.34 | 11.70 | 705,350 | +0.30(+2.63%) |
Jul 23, 2010 | 11.04 | 11.40 | 10.99 | 11.40 | 430,003 | +0.27(+2.43%) |
Jul 22, 2010 | 10.89 | 11.20 | 10.89 | 11.13 | 675,108 | +0.36(+3.32%) |
Jul 21, 2010 | 11.16 | 11.18 | 10.72 | 10.77 | 607,518 | -0.23(-2.11%) |
Jul 20, 2010 | 10.39 | 11.02 | 10.39 | 11.00 | 424,700 | +0.43(+4.02%) |
Jul 19, 2010 | 10.68 | 10.77 | 10.50 | 10.58 | 292,993 | -0.09(-0.81%) |
Jul 16, 2010 | 10.67 | 11.24 | 10.67 | 10.67 | 502,531 | -0.54(-4.83%) |
Jul 15, 2010 | 11.26 | 11.26 | 10.96 | 11.21 | 396,697 | -0.01(-0.09%) |
Jul 14, 2010 | 11.44 | 11.44 | 11.12 | 11.22 | 324,480 | -0.22(-1.94%) |
Jul 13, 2010 | 11.13 | 11.49 | 11.12 | 11.44 | 215,353 | +0.34(+3.09%) |
Jul 12, 2010 | 11.11 | 11.18 | 10.94 | 11.10 | 351,468 | -0.05(-0.48%) |
Jul 09, 2010 | 11.15 | 11.17 | 10.87 | 11.15 | 221,227 | +0.21(+1.94%) |
Jul 08, 2010 | 11.01 | 11.15 | 10.73 | 10.94 | 175,906 | +0.00(+0.00%) |
Jul 07, 2010 | 10.57 | 10.95 | 10.56 | 10.94 | 460,451 | +0.36(+3.38%) |
Jul 06, 2010 | 10.74 | 10.90 | 10.47 | 10.58 | 473,102 | -0.04(-0.36%) |
Jul 02, 2010 | 10.62 | 10.82 | 10.51 | 10.62 | 254,273 | -0.14(-1.35%) |
Jul 01, 2010 | 10.82 | 10.87 | 10.51 | 10.76 | 937,059 | -0.09(-0.80%) |
Jun 30, 2010 | 10.92 | 11.10 | 10.83 | 10.85 | 414 | -0.14(-1.23%) |
Jun 29, 2010 | 11.17 | 11.21 | 10.88 | 10.98 | 621 | -0.44(-3.89%) |
Jun 25, 2010 | 11.43 | 11.47 | 11.22 | 11.43 | 677,553 | -0.04(-0.34%) |
Jun 24, 2010 | 11.46 | 11.64 | 11.31 | 11.47 | 742,983 | -0.08(-0.73%) |
Jun 23, 2010 | 11.43 | 11.70 | 11.19 | 11.55 | 1,500,747 | +0.16(+1.44%) |
Jun 22, 2010 | 11.69 | 11.81 | 11.38 | 11.39 | 207 | -0.27(-2.32%) |
Jun 21, 2010 | 11.94 | 11.99 | 11.61 | 11.66 | 343,627 | -0.16(-1.39%) |
Jun 18, 2010 | 11.82 | 11.93 | 11.73 | 11.82 | 706,347 | -0.08(-0.65%) |
Jun 17, 2010 | 12.19 | 12.19 | 11.76 | 11.90 | 611,343 | -0.29(-2.37%) |
Jun 16, 2010 | 12.17 | 12.35 | 12.07 | 12.19 | 306,008 | -0.13(-1.10%) |
Jun 15, 2010 | 12.03 | 12.33 | 12.00 | 12.32 | 227,237 | +0.30(+2.49%) |
Jun 14, 2010 | 12.17 | 12.28 | 11.98 | 12.03 | 386,380 | -0.01(-0.08%) |
Jun 11, 2010 | 11.86 | 12.06 | 11.82 | 12.03 | 360,857 | -0.01(-0.08%) |
Jun 10, 2010 | 11.71 | 12.08 | 11.60 | 12.04 | 551,085 | +0.57(+4.96%) |
Jun 09, 2010 | 11.62 | 11.87 | 11.40 | 11.48 | 946,992 | -0.09(-0.75%) |
Jun 08, 2010 | 11.54 | 11.71 | 11.31 | 11.56 | 635,387 | -0.02(-0.17%) |
Jun 07, 2010 | 12.00 | 12.10 | 11.57 | 11.58 | 618,919 | -0.44(-3.69%) |
Jun 04, 2010 | 12.03 | 12.42 | 11.98 | 12.03 | 1,324,530 | -0.63(-4.95%) |
Jun 03, 2010 | 12.78 | 12.86 | 12.54 | 12.65 | 341,664 | -0.07(-0.53%) |
Jun 02, 2010 | 12.50 | 12.77 | 12.50 | 12.72 | 344,524 | +0.20(+1.62%) |
Jun 01, 2010 | 12.79 | 12.95 | 12.49 | 12.52 | 936,456 | -0.47(-3.64%) |
May 28, 2010 | 12.99 | 13.27 | 12.89 | 12.99 | 751,643 | -0.14(-1.10%) |
May 27, 2010 | 13.00 | 13.15 | 12.84 | 13.13 | 534,139 | +0.42(+3.34%) |
May 26, 2010 | 12.83 | 13.22 | 12.69 | 12.71 | 1,380,532 | +0.01(+0.08%) |
May 25, 2010 | 12.29 | 12.77 | 12.16 | 12.70 | 2,040,347 | +0.10(+0.76%) |
May 24, 2010 | 12.66 | 12.94 | 12.60 | 12.60 | 682,706 | -0.17(-1.36%) |
May 21, 2010 | 12.49 | 12.96 | 12.37 | 12.78 | 604,831 | +0.12(+0.91%) |
May 20, 2010 | 12.65 | 13.00 | 12.61 | 12.66 | 414 | -0.62(-4.65%) |
May 19, 2010 | 13.25 | 13.67 | 13.01 | 13.28 | 1,506,723 | -0.22(-1.64%) |
May 18, 2010 | 13.74 | 13.89 | 13.38 | 13.50 | 6,118,718 | -0.11(-0.78%) |
May 17, 2010 | 13.49 | 13.64 | 13.06 | 13.61 | 2,584,791 | +0.05(+0.36%) |
May 14, 2010 | 13.56 | 13.75 | 13.31 | 13.56 | 1,382,005 | -0.23(-1.68%) |
May 13, 2010 | 14.26 | 14.26 | 13.69 | 13.79 | 2,253,818 | -0.46(-3.25%) |
May 12, 2010 | 14.10 | 14.32 | 14.05 | 14.25 | 4,934,813 | +0.13(+0.89%) |
May 11, 2010 | 14.33 | 14.42 | 14.03 | 14.13 | 2,963,275 | +0.00(+0.00%) |
May 10, 2010 | 14.01 | 14.13 | 13.98 | 14.13 | 523,275 | +1.06(+8.12%) |
May 07, 2010 | 13.54 | 13.80 | 13.05 | 13.07 | 1,032,695 | -0.55(-4.04%) |
May 06, 2010 | 14.19 | 14.39 | 11.92 | 13.62 | 2,352,418 | -0.59(-4.14%) |
May 05, 2010 | 14.29 | 14.56 | 14.16 | 14.20 | 1,005,592 | -0.36(-2.45%) |
May 04, 2010 | 14.95 | 14.97 | 14.42 | 14.56 | 1,239,986 | -0.55(-3.64%) |
May 03, 2010 | 14.85 | 15.17 | 14.71 | 15.11 | 2,011,937 | +0.43(+2.96%) |
Apr 30, 2010 | 15.05 | 15.21 | 14.68 | 14.68 | 2,718,145 | -0.18(-1.23%) |
Apr 29, 2010 | 14.54 | 14.91 | 14.47 | 14.86 | 1,348,223 | +0.46(+3.22%) |
Apr 28, 2010 | 14.27 | 14.62 | 14.27 | 14.40 | 455,226 | +0.20(+1.43%) |
Apr 27, 2010 | 14.71 | 14.73 | 14.17 | 14.19 | 949,630 | -0.61(-4.10%) |
Apr 26, 2010 | 15.01 | 15.20 | 14.78 | 14.80 | 1,094,220 | -0.17(-1.16%) |
Apr 23, 2010 | 14.62 | 15.19 | 14.60 | 14.98 | 4,601,791 | +0.42(+2.92%) |
Apr 22, 2010 | 13.89 | 14.59 | 13.83 | 14.55 | 584,920 | +0.57(+4.07%) |
Apr 21, 2010 | 13.77 | 14.01 | 13.74 | 13.98 | 368,710 | +0.27(+1.97%) |
Apr 20, 2010 | 13.49 | 13.74 | 13.49 | 13.71 | 709,566 | +0.25(+1.86%) |
Apr 19, 2010 | 13.39 | 13.55 | 13.26 | 13.46 | 155,907 | -0.01(-0.07%) |
Apr 16, 2010 | 13.65 | 13.67 | 13.33 | 13.47 | 428,497 | -0.22(-1.62%) |
Apr 15, 2010 | 13.79 | 13.84 | 13.62 | 13.69 | 167,949 | -0.07(-0.49%) |
Apr 14, 2010 | 13.36 | 13.78 | 13.34 | 13.76 | 762,481 | +0.45(+3.41%) |
Apr 13, 2010 | 13.22 | 13.34 | 13.19 | 13.31 | 506,490 | +0.11(+0.80%) |
Apr 12, 2010 | 13.16 | 13.22 | 13.10 | 13.20 | 243,876 | +0.07(+0.51%) |
Apr 09, 2010 | 13.05 | 13.16 | 13.01 | 13.13 | 180,658 | +0.13(+0.96%) |
Apr 08, 2010 | 12.88 | 13.04 | 12.81 | 13.01 | 266,864 | +0.04(+0.30%) |
Apr 07, 2010 | 13.07 | 13.18 | 12.87 | 12.97 | 693,197 | -0.15(-1.18%) |
Apr 06, 2010 | 13.21 | 13.23 | 13.02 | 13.12 | 865,327 | -0.13(-0.95%) |
Apr 05, 2010 | 13.15 | 13.31 | 13.05 | 13.25 | 193,068 | +0.20(+1.55%) |
Apr 01, 2010 | 13.18 | 13.05 | 13.05 | 13.05 | 167,164 | -0.02(-0.15%) |
Mar 31, 2010 | 13.22 | 13.25 | 13.05 | 13.07 | 122,430 | -0.19(-1.45%) |
Mar 30, 2010 | 13.33 | 13.44 | 13.22 | 13.26 | 124,287 | -0.06(-0.43%) |
Mar 29, 2010 | 13.44 | 13.45 | 13.24 | 13.32 | 153,146 | -0.03(-0.22%) |
Mar 26, 2010 | 13.27 | 13.50 | 13.27 | 13.35 | 224,549 | +0.09(+0.65%) |
Mar 25, 2010 | 13.31 | 13.51 | 13.25 | 13.26 | 310,845 | +0.07(+0.51%) |
Mar 24, 2010 | 13.29 | 13.37 | 13.16 | 13.19 | 148,801 | +0.00(+0.00%) |
Mar 23, 2010 | 13.05 | 13.21 | 12.96 | 13.19 | 883,288 | +0.13(+0.96%) |
Mar 22, 2010 | 12.83 | 13.10 | 12.80 | 13.07 | 186,813 | +0.11(+0.82%) |
Mar 19, 2010 | 13.24 | 13.25 | 12.94 | 12.96 | 226,191 | -0.21(-1.61%) |
Mar 18, 2010 | 13.32 | 13.36 | 13.16 | 13.17 | 222,975 | -0.15(-1.16%) |
Mar 17, 2010 | 13.34 | 13.41 | 13.27 | 13.33 | 203,431 | +0.07(+0.51%) |
Mar 16, 2010 | 13.07 | 13.28 | 13.03 | 13.26 | 215,324 | +0.18(+1.40%) |
Mar 15, 2010 | 12.97 | 13.10 | 12.94 | 13.08 | 218,640 | -0.06(-0.44%) |
Mar 12, 2010 | 13.30 | 13.30 | 13.09 | 13.13 | 165,668 | -0.10(-0.73%) |
Mar 11, 2010 | 13.19 | 13.25 | 13.07 | 13.23 | 182,781 | -0.02(-0.15%) |
Mar 10, 2010 | 13.28 | 13.38 | 13.17 | 13.25 | 214,302 | -0.01(-0.07%) |
Mar 09, 2010 | 13.09 | 13.36 | 13.09 | 13.26 | 212,844 | +0.10(+0.73%) |
Mar 08, 2010 | 13.06 | 13.17 | 13.02 | 13.16 | 318,115 | +0.14(+1.11%) |
Mar 05, 2010 | 12.78 | 13.03 | 12.74 | 13.02 | 554,235 | +0.30(+2.35%) |
Mar 04, 2010 | 12.74 | 12.84 | 12.63 | 12.72 | 108,520 | -0.06(-0.45%) |
Mar 03, 2010 | 12.60 | 12.84 | 12.60 | 12.78 | 152,264 | +0.20(+1.61%) |
Mar 02, 2010 | 12.60 | 12.71 | 12.57 | 12.58 | 238,430 | -0.02(-0.15%) |
Mar 01, 2010 | 12.44 | 12.61 | 12.40 | 12.60 | 532,271 | +0.18(+1.47%) |
Feb 26, 2010 | 12.38 | 12.44 | 12.19 | 12.41 | 135,137 | +0.01(+0.08%) |
Feb 25, 2010 | 12.20 | 12.40 | 12.05 | 12.40 | 395,077 | +0.03(+0.25%) |
Feb 24, 2010 | 12.47 | 12.48 | 12.09 | 12.37 | 749,355 | -0.02(-0.17%) |
Feb 23, 2010 | 12.72 | 12.77 | 12.34 | 12.39 | 3,100,822 | -0.32(-2.50%) |
Feb 22, 2010 | 12.85 | 12.86 | 12.59 | 12.71 | 2,101,667 | -0.07(-0.53%) |
Feb 19, 2010 | 12.71 | 12.80 | 12.65 | 12.78 | 758,483 | +0.05(+0.38%) |
Feb 18, 2010 | 12.84 | 12.85 | 12.60 | 12.73 | 385,688 | -0.10(-0.75%) |
Feb 17, 2010 | 12.93 | 12.96 | 12.69 | 12.83 | 873,147 | +0.05(+0.38%) |
Feb 16, 2010 | 12.68 | 12.85 | 12.61 | 12.78 | 526,318 | +0.14(+1.14%) |
Feb 12, 2010 | 12.47 | 12.63 | 12.63 | 12.63 | 1,254,696 | +0.07(+0.54%) |
Feb 11, 2010 | 12.24 | 12.58 | 12.14 | 12.57 | 1,126,609 | +0.34(+2.76%) |
Feb 10, 2010 | 12.25 | 12.31 | 11.97 | 12.23 | 276,841 | -0.01(-0.08%) |
Feb 09, 2010 | 12.26 | 12.28 | 12.03 | 12.24 | 251,894 | +0.09(+0.71%) |
Feb 08, 2010 | 11.92 | 12.35 | 11.83 | 12.15 | 208,493 | +0.21(+1.77%) |
Feb 05, 2010 | 12.13 | 12.13 | 11.64 | 11.94 | 277,331 | -0.20(-1.67%) |
Feb 04, 2010 | 12.38 | 12.38 | 12.11 | 12.14 | 214,118 | -0.38(-3.00%) |
Feb 03, 2010 | 12.54 | 12.61 | 12.39 | 12.52 | 187,078 | -0.03(-0.23%) |
Feb 02, 2010 | 12.08 | 12.62 | 12.08 | 12.55 | 927,240 | +0.64(+5.34%) |
Feb 01, 2010 | 11.89 | 11.96 | 11.80 | 11.91 | 86,576 | +0.03(+0.24%) |
Jan 29, 2010 | 11.96 | 12.12 | 11.87 | 11.88 | 143,172 | -0.01(-0.08%) |
Jan 28, 2010 | 11.85 | 12.06 | 11.74 | 11.89 | 397,196 | +0.01(+0.08%) |
Jan 27, 2010 | 11.70 | 11.88 | 11.55 | 11.88 | 272,509 | +0.13(+1.15%) |
Jan 26, 2010 | 11.81 | 11.87 | 11.65 | 11.75 | 95,044 | +0.04(+0.33%) |
Jan 25, 2010 | 11.74 | 11.83 | 11.56 | 11.71 | 301,721 | +0.01(+0.08%) |
Jan 22, 2010 | 11.97 | 12.14 | 11.66 | 11.70 | 438,392 | -0.28(-2.33%) |
Jan 21, 2010 | 12.27 | 12.35 | 11.97 | 11.98 | 194,882 | -0.31(-2.55%) |
Jan 20, 2010 | 12.37 | 12.37 | 12.18 | 12.29 | 288,850 | -0.19(-1.50%) |
Jan 19, 2010 | 12.36 | 12.48 | 12.24 | 12.48 | 150,184 | +0.14(+1.17%) |
Jan 15, 2010 | 12.49 | 12.34 | 12.34 | 12.34 | 387,042 | -0.20(-1.61%) |
Jan 14, 2010 | 12.52 | 12.60 | 12.47 | 12.54 | 177,388 | +0.02(+0.15%) |
Jan 13, 2010 | 12.29 | 12.57 | 12.20 | 12.52 | 2,256,214 | +0.22(+1.80%) |
Jan 12, 2010 | 12.34 | 12.39 | 12.18 | 12.30 | 449,122 | -0.17(-1.39%) |
Jan 11, 2010 | 12.59 | 12.60 | 12.39 | 12.47 | 231,833 | -0.03(-0.23%) |
Jan 08, 2010 | 12.49 | 12.54 | 12.35 | 12.50 | 1,164,836 | +0.01(+0.08%) |
Jan 07, 2010 | 11.96 | 12.57 | 11.96 | 12.49 | 1,472,573 | +0.68(+5.79%) |
Jan 06, 2010 | 11.82 | 11.87 | 11.73 | 11.81 | 176,305 | -0.01(-0.08%) |
Jan 05, 2010 | 11.75 | 11.83 | 11.48 | 11.82 | 379,480 | +0.11(+0.90%) |
Jan 04, 2010 | 11.58 | 11.73 | 11.49 | 11.71 | 1,065,351 | +0.14(+1.25%) |
Dec 31, 2009 | 11.59 | 11.56 | 11.56 | 11.56 | 99,486 | -0.08(-0.66%) |
Dec 30, 2009 | 11.58 | 11.73 | 11.55 | 11.64 | 243,808 | +0.02(+0.17%) |
Dec 29, 2009 | 11.69 | 11.69 | 11.52 | 11.62 | 172,950 | -0.03(-0.25%) |
Dec 28, 2009 | 11.86 | 11.93 | 11.58 | 11.65 | 223,835 | -0.17(-1.47%) |
Dec 24, 2009 | 11.80 | 11.82 | 11.73 | 11.82 | 152,546 | +0.10(+0.82%) |
Dec 23, 2009 | 11.67 | 11.81 | 11.53 | 11.73 | 1,484,765 | +0.02(+0.16%) |
Dec 22, 2009 | 11.31 | 11.76 | 11.28 | 11.71 | 2,064,022 | +0.40(+3.53%) |
Dec 21, 2009 | 11.18 | 11.31 | 11.09 | 11.31 | 448,435 | +0.14(+1.25%) |
Dec 18, 2009 | 11.29 | 11.30 | 11.08 | 11.17 | 192,214 | -0.06(-0.51%) |
Dec 17, 2009 | 11.19 | 11.29 | 11.14 | 11.23 | 229,843 | -0.07(-0.60%) |
Dec 16, 2009 | 11.02 | 11.32 | 11.02 | 11.30 | 244,972 | +0.30(+2.71%) |
Dec 15, 2009 | 11.07 | 11.09 | 10.98 | 11.00 | 209,814 | -0.08(-0.69%) |
Dec 14, 2009 | 11.01 | 11.08 | 10.90 | 11.07 | 136,057 | +0.09(+0.79%) |
Dec 11, 2009 | 10.91 | 11.00 | 10.84 | 10.99 | 377,802 | +0.18(+1.69%) |
Dec 10, 2009 | 10.86 | 10.98 | 10.79 | 10.80 | 232,702 | -0.04(-0.36%) |
Dec 09, 2009 | 10.79 | 10.87 | 10.75 | 10.84 | 335,749 | +0.00(+0.00%) |
Dec 08, 2009 | 10.89 | 11.00 | 10.79 | 10.84 | 356,076 | -0.16(-1.49%) |
Dec 07, 2009 | 11.07 | 11.17 | 10.95 | 11.01 | 371,911 | -0.10(-0.87%) |
Dec 04, 2009 | 11.13 | 11.21 | 10.94 | 11.10 | 565,613 | +0.13(+1.23%) |
Dec 03, 2009 | 11.26 | 11.30 | 10.91 | 10.97 | 1,493,321 | -0.27(-2.40%) |
Dec 02, 2009 | 11.26 | 11.37 | 11.16 | 11.24 | 213,406 | +0.03(+0.26%) |
Dec 01, 2009 | 11.09 | 11.33 | 11.06 | 11.21 | 1,064,224 | +0.18(+1.66%) |
Nov 30, 2009 | 11.02 | 11.09 | 10.91 | 11.03 | 1,283,567 | -0.03(-0.26%) |
Nov 27, 2009 | 10.95 | 11.18 | 10.89 | 11.05 | 131,682 | -0.21(-1.88%) |
Nov 25, 2009 | 11.22 | 11.35 | 11.18 | 11.27 | 440,169 | +0.06(+0.52%) |
Nov 24, 2009 | 11.33 | 11.33 | 11.09 | 11.21 | 338,665 | -0.09(-0.77%) |
Nov 23, 2009 | 11.35 | 11.56 | 11.25 | 11.30 | 527,059 | +0.12(+1.03%) |
Nov 20, 2009 | 11.34 | 11.39 | 11.09 | 11.18 | 980,241 | -0.33(-2.85%) |
Nov 19, 2009 | 11.70 | 11.72 | 11.37 | 11.51 | 282,458 | -0.24(-2.05%) |
Nov 18, 2009 | 11.69 | 11.88 | 11.57 | 11.75 | 237,407 | +0.04(+0.33%) |
Nov 17, 2009 | 11.80 | 11.80 | 11.59 | 11.71 | 209,847 | -0.10(-0.82%) |
Nov 16, 2009 | 11.61 | 11.91 | 11.61 | 11.81 | 238,852 | +0.19(+1.66%) |
Nov 13, 2009 | 11.62 | 11.77 | 11.52 | 11.61 | 313,288 | +0.03(+0.25%) |
Nov 12, 2009 | 11.96 | 11.96 | 11.56 | 11.58 | 235,212 | -0.33(-2.73%) |
Nov 11, 2009 | 11.69 | 11.96 | 11.64 | 11.91 | 651,833 | +0.52(+4.55%) |
Nov 10, 2009 | 11.56 | 11.69 | 11.30 | 11.39 | 283,366 | -0.15(-1.33%) |
Nov 09, 2009 | 11.39 | 11.55 | 11.36 | 11.55 | 164,774 | +0.28(+2.48%) |
Nov 06, 2009 | 11.06 | 11.40 | 11.06 | 11.27 | 213,977 | +0.27(+2.45%) |
Nov 05, 2009 | 11.19 | 11.38 | 10.98 | 11.00 | 452,296 | +0.01(+0.09%) |
Nov 04, 2009 | 10.99 | 11.26 | 10.94 | 10.99 | 842,808 | +0.11(+0.97%) |
Nov 03, 2009 | 10.53 | 10.91 | 10.50 | 10.88 | 626,994 | +0.23(+2.19%) |
Nov 02, 2009 | 10.74 | 10.98 | 10.39 | 10.65 | 671,339 | -0.08(-0.74%) |
Oct 30, 2009 | 11.06 | 11.07 | 10.66 | 10.73 | 736,292 | -0.35(-3.13%) |
Oct 29, 2009 | 10.92 | 11.25 | 10.90 | 11.07 | 1,057,872 | +0.26(+2.40%) |
Oct 28, 2009 | 11.32 | 11.32 | 10.79 | 10.81 | 1,193,825 | -0.53(-4.67%) |
Oct 27, 2009 | 11.51 | 11.58 | 11.31 | 11.34 | 1,166,544 | -0.13(-1.17%) |
Oct 26, 2009 | 11.76 | 11.96 | 11.44 | 11.48 | 901,555 | -0.28(-2.37%) |
Oct 23, 2009 | 11.83 | 11.83 | 11.69 | 11.76 | 410,890 | -0.30(-2.48%) |
Oct 22, 2009 | 11.56 | 12.20 | 11.46 | 12.06 | 1,053,782 | +0.47(+4.07%) |
Oct 21, 2009 | 11.81 | 12.05 | 11.56 | 11.58 | 610,089 | -0.18(-1.56%) |
Oct 20, 2009 | 11.71 | 11.80 | 11.71 | 11.77 | 499,514 | -0.27(-2.24%) |
Oct 19, 2009 | 12.12 | 12.20 | 11.97 | 12.04 | 299,195 | -0.07(-0.56%) |
Oct 16, 2009 | 12.12 | 12.17 | 11.94 | 12.10 | 465,252 | -0.14(-1.18%) |
Oct 15, 2009 | 12.15 | 12.30 | 12.08 | 12.25 | 418,422 | -0.02(-0.16%) |
Oct 14, 2009 | 12.28 | 12.28 | 12.12 | 12.27 | 299,272 | +0.22(+1.84%) |
Oct 13, 2009 | 11.74 | 12.16 | 11.74 | 12.05 | 497,964 | +0.24(+2.04%) |
Oct 12, 2009 | 11.89 | 11.93 | 11.75 | 11.81 | 261,016 | -0.02(-0.16%) |
Oct 09, 2009 | 11.77 | 11.92 | 11.61 | 11.82 | 180,361 | +0.13(+1.07%) |
Oct 08, 2009 | 11.37 | 11.86 | 11.33 | 11.70 | 755,123 | +0.46(+4.11%) |
Oct 07, 2009 | 11.46 | 11.46 | 11.17 | 11.24 | 667,315 | -0.20(-1.77%) |
Oct 06, 2009 | 11.30 | 11.60 | 11.30 | 11.44 | 1,190,723 | +0.19(+1.71%) |
Oct 05, 2009 | 11.11 | 11.34 | 11.09 | 11.25 | 415,512 | +0.15(+1.39%) |
Oct 02, 2009 | 11.07 | 11.27 | 11.04 | 11.09 | 401,959 | -0.24(-2.12%) |