Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.91 | 12.01 | 11.72 | 11.92 | 6,118 | +0.14(+1.17%) |
Aug 30, 2010 | 11.71 | 11.91 | 11.71 | 11.78 | 1,852,132 | +0.03(+0.29%) |
Aug 27, 2010 | 11.75 | 11.82 | 11.61 | 11.75 | 3,432,832 | +0.03(+0.22%) |
Aug 26, 2010 | 11.72 | 11.78 | 11.37 | 11.72 | 232 | +0.03(+0.29%) |
Aug 25, 2010 | 11.53 | 11.73 | 11.47 | 11.69 | 1,923,006 | +0.15(+1.27%) |
Aug 24, 2010 | 11.39 | 11.65 | 11.39 | 11.54 | 2,697,733 | +0.15(+1.28%) |
Aug 23, 2010 | 11.48 | 11.52 | 11.40 | 11.40 | 821,921 | -0.12(-1.05%) |
Aug 20, 2010 | 11.45 | 11.53 | 11.40 | 11.52 | 1,745,327 | -0.02(-0.15%) |
Aug 19, 2010 | 11.67 | 11.72 | 11.49 | 11.53 | 1,977,554 | -0.18(-1.54%) |
Aug 18, 2010 | 11.72 | 11.83 | 11.70 | 11.72 | 1,293,368 | +0.00(+0.00%) |
Aug 17, 2010 | 11.75 | 11.77 | 11.68 | 11.72 | 1,418,805 | +0.03(+0.22%) |
Aug 16, 2010 | 11.66 | 11.74 | 11.57 | 11.69 | 1,632,691 | +0.08(+0.67%) |
Aug 13, 2010 | 11.61 | 11.63 | 11.35 | 11.61 | 2,508,548 | +0.34(+2.98%) |
Aug 12, 2010 | 11.17 | 11.35 | 11.10 | 11.28 | 2,327,658 | +0.08(+0.69%) |
Aug 11, 2010 | 11.33 | 11.33 | 11.20 | 11.20 | 1,907,182 | -0.34(-2.91%) |
Aug 10, 2010 | 11.60 | 11.60 | 11.41 | 11.53 | 1,812,518 | -0.18(-1.54%) |
Aug 09, 2010 | 11.79 | 11.83 | 11.67 | 11.72 | 1,956,744 | -0.13(-1.09%) |
Aug 06, 2010 | 11.84 | 11.89 | 11.71 | 11.84 | 1,200,551 | -0.07(-0.58%) |
Aug 05, 2010 | 11.88 | 11.97 | 11.85 | 11.91 | 991,870 | -0.08(-0.65%) |
Aug 04, 2010 | 11.99 | 12.12 | 11.93 | 11.99 | 232 | +0.04(+0.36%) |
Aug 03, 2010 | 11.85 | 11.96 | 11.81 | 11.95 | 1,184,701 | -0.10(-0.86%) |
Aug 02, 2010 | 11.88 | 12.07 | 11.88 | 12.05 | 2,342,680 | +0.32(+2.71%) |
Jul 30, 2010 | 11.73 | 11.73 | 11.41 | 11.73 | 2,030,026 | +0.40(+3.57%) |
Jul 29, 2010 | 11.41 | 11.41 | 11.18 | 11.33 | 1,613,252 | -0.17(-1.50%) |
Jul 28, 2010 | 11.50 | 11.55 | 11.44 | 11.50 | 827,106 | -0.09(-0.74%) |
Jul 27, 2010 | 11.67 | 11.70 | 11.47 | 11.59 | 1,819,587 | -0.16(-1.39%) |
Jul 26, 2010 | 11.75 | 11.76 | 11.57 | 11.75 | 1,894,701 | -0.15(-1.30%) |
Jul 23, 2010 | 11.86 | 11.96 | 11.72 | 11.90 | 4,365,278 | -0.03(-0.29%) |
Jul 22, 2010 | 11.67 | 11.96 | 11.67 | 11.94 | 3,597,137 | +0.51(+4.44%) |
Jul 21, 2010 | 11.48 | 11.58 | 11.40 | 11.43 | 1,911,533 | +0.06(+0.53%) |
Jul 20, 2010 | 11.22 | 11.41 | 11.03 | 11.37 | 1,544,034 | +0.08(+0.69%) |
Jul 19, 2010 | 11.20 | 11.52 | 11.20 | 11.29 | 4,224,604 | +0.50(+4.62%) |
Jul 16, 2010 | 10.79 | 11.06 | 10.78 | 10.79 | 3,898,374 | -0.36(-3.24%) |
Jul 15, 2010 | 11.25 | 11.25 | 11.04 | 11.16 | 2,172,441 | -0.31(-2.70%) |
Jul 14, 2010 | 11.41 | 11.51 | 11.34 | 11.47 | 1,241,334 | +0.01(+0.08%) |
Jul 13, 2010 | 11.45 | 11.52 | 11.36 | 11.46 | 1,998,670 | -0.03(-0.30%) |
Jul 12, 2010 | 11.45 | 11.60 | 11.45 | 11.49 | 2,048,148 | +0.15(+1.29%) |
Jul 09, 2010 | 11.35 | 11.35 | 11.12 | 11.35 | 4,157,105 | +0.16(+1.46%) |
Jul 08, 2010 | 11.49 | 11.49 | 11.16 | 11.18 | 232 | -0.52(-4.41%) |
Jul 07, 2010 | 11.53 | 11.70 | 11.44 | 11.70 | 1,977,819 | -0.06(-0.51%) |
Jul 06, 2010 | 11.78 | 11.91 | 11.68 | 11.76 | 2,193,373 | +0.12(+1.03%) |
Jul 02, 2010 | 11.64 | 11.72 | 11.57 | 11.64 | 2,542,154 | +0.28(+2.42%) |
Jul 01, 2010 | 11.36 | 11.49 | 11.22 | 11.36 | 348 | -0.08(-0.68%) |
Jun 30, 2010 | 11.54 | 11.59 | 11.37 | 11.44 | 306 | +0.10(+0.91%) |
Jun 29, 2010 | 11.39 | 11.47 | 11.31 | 11.34 | 4,901,011 | -0.07(-0.60%) |
Jun 25, 2010 | 11.41 | 11.43 | 11.23 | 11.41 | 1,192,223 | +0.17(+1.53%) |
Jun 24, 2010 | 11.41 | 11.41 | 11.17 | 11.23 | 1,073,653 | -0.17(-1.51%) |
Jun 23, 2010 | 11.35 | 11.47 | 11.27 | 11.41 | 1,686,985 | +0.20(+1.76%) |
Jun 22, 2010 | 11.36 | 11.47 | 11.21 | 11.21 | 348 | -0.28(-2.47%) |
Jun 21, 2010 | 11.37 | 11.69 | 11.37 | 11.49 | 4,278,191 | +0.69(+6.37%) |
Jun 18, 2010 | 10.80 | 10.83 | 10.61 | 10.80 | 2,363,218 | -0.03(-0.32%) |
Jun 17, 2010 | 10.85 | 10.87 | 10.73 | 10.84 | 1,481,071 | -0.09(-0.79%) |
Jun 16, 2010 | 10.67 | 10.97 | 10.66 | 10.92 | 1,753,064 | +0.15(+1.36%) |
Jun 15, 2010 | 10.69 | 10.79 | 10.66 | 10.78 | 1,224,977 | +0.11(+1.05%) |
Jun 14, 2010 | 10.65 | 10.79 | 10.61 | 10.67 | 1,295,879 | +0.17(+1.64%) |
Jun 11, 2010 | 10.30 | 10.53 | 10.25 | 10.49 | 1,652,251 | -0.09(-0.81%) |
Jun 10, 2010 | 10.56 | 10.63 | 10.47 | 10.58 | 6,107,708 | +0.27(+2.59%) |
Jun 09, 2010 | 10.33 | 10.49 | 10.23 | 10.31 | 2,252,321 | +0.31(+3.09%) |
Jun 08, 2010 | 9.978 | 10.09 | 9.943 | 10.00 | 2,712,658 | +0.24(+2.47%) |
Jun 07, 2010 | 9.909 | 9.952 | 9.720 | 9.763 | 1,867,835 | -0.21(-2.07%) |
Jun 04, 2010 | 9.969 | 10.16 | 9.857 | 9.969 | 2,287,319 | -0.31(-3.01%) |
Jun 03, 2010 | 10.33 | 10.36 | 10.16 | 10.28 | 1,332,051 | -0.06(-0.58%) |
Jun 02, 2010 | 10.25 | 10.36 | 10.11 | 10.34 | 1,742,009 | +0.03(+0.33%) |
Jun 01, 2010 | 10.40 | 10.49 | 10.29 | 10.30 | 2,117,268 | -0.13(-1.24%) |
May 28, 2010 | 10.43 | 10.48 | 10.29 | 10.43 | 2,620,925 | +0.12(+1.17%) |
May 27, 2010 | 10.12 | 10.32 | 10.06 | 10.31 | 2,719,245 | +0.09(+0.93%) |
May 26, 2010 | 10.22 | 10.44 | 10.18 | 10.22 | 2,478,559 | +0.18(+1.80%) |
May 25, 2010 | 9.694 | 10.04 | 9.625 | 10.04 | 348 | -0.04(-0.43%) |
May 24, 2010 | 10.13 | 10.23 | 10.07 | 10.08 | 2,854,556 | +0.20(+2.00%) |
May 21, 2010 | 9.427 | 9.892 | 9.384 | 9.883 | 4,086,267 | +0.34(+3.61%) |
May 20, 2010 | 9.548 | 9.771 | 9.522 | 9.539 | 232 | -0.43(-4.31%) |
May 19, 2010 | 9.918 | 10.08 | 9.857 | 9.969 | 1,473,402 | -0.03(-0.26%) |
May 18, 2010 | 10.05 | 10.18 | 9.943 | 9.995 | 2,501,492 | +0.02(+0.17%) |
May 17, 2010 | 9.892 | 10.05 | 9.832 | 9.978 | 2,913,825 | -0.27(-2.60%) |
May 14, 2010 | 10.24 | 10.30 | 10.12 | 10.24 | 2,901,562 | -0.22(-2.14%) |
May 13, 2010 | 10.36 | 10.57 | 10.34 | 10.47 | 2,131,513 | +0.08(+0.75%) |
May 12, 2010 | 10.30 | 10.40 | 10.26 | 10.39 | 1,663,679 | +0.09(+0.92%) |
May 11, 2010 | 10.41 | 10.44 | 10.27 | 10.30 | 2,529,456 | -0.34(-3.23%) |
May 10, 2010 | 10.52 | 10.64 | 10.51 | 10.64 | 3,318,693 | +0.52(+5.10%) |
May 07, 2010 | 10.18 | 10.31 | 9.875 | 10.12 | 3,979,180 | +0.25(+2.53%) |
May 06, 2010 | 9.866 | 10.26 | 9.565 | 9.875 | 232 | -0.41(-4.01%) |
May 05, 2010 | 10.39 | 10.49 | 10.29 | 10.29 | 3,737,774 | -0.04(-0.42%) |
May 04, 2010 | 10.52 | 10.52 | 10.26 | 10.33 | 440 | -0.28(-2.64%) |
May 03, 2010 | 10.54 | 10.62 | 10.51 | 10.61 | 2,281,754 | +0.12(+1.13%) |
Apr 30, 2010 | 10.56 | 10.62 | 10.38 | 10.49 | 3,031,057 | +0.20(+1.97%) |
Apr 29, 2010 | 10.19 | 10.38 | 10.15 | 10.29 | 5,626,362 | -0.16(-1.53%) |
Apr 28, 2010 | 10.38 | 10.55 | 10.38 | 10.45 | 5,467,211 | +0.41(+4.03%) |
Apr 27, 2010 | 10.21 | 10.28 | 10.04 | 10.05 | 236 | +0.08(+0.85%) |
Apr 26, 2010 | 10.01 | 10.05 | 9.936 | 9.961 | 1,732,942 | -0.12(-1.17%) |
Apr 23, 2010 | 9.970 | 10.10 | 9.936 | 10.08 | 1,809,270 | -0.03(-0.25%) |
Apr 22, 2010 | 9.978 | 10.14 | 9.978 | 10.10 | 2,398,805 | -0.13(-1.32%) |
Apr 21, 2010 | 10.21 | 10.26 | 10.16 | 10.24 | 118 | +0.06(+0.58%) |
Apr 20, 2010 | 10.11 | 10.20 | 10.10 | 10.18 | 8,769 | +0.31(+3.16%) |
Apr 19, 2010 | 9.784 | 9.868 | 9.674 | 9.868 | 2,888,080 | -0.04(-0.43%) |
Apr 16, 2010 | 10.01 | 10.05 | 9.826 | 9.910 | 7,007,508 | +0.23(+2.35%) |
Apr 15, 2010 | 9.725 | 9.750 | 9.682 | 9.682 | 1,966,331 | -0.29(-2.88%) |
Apr 14, 2010 | 9.953 | 9.995 | 9.860 | 9.970 | 2,353,082 | -0.02(-0.17%) |
Apr 13, 2010 | 9.936 | 10.01 | 9.860 | 9.986 | 2,053,073 | +0.14(+1.46%) |
Apr 12, 2010 | 9.995 | 9.995 | 9.826 | 9.843 | 2,964,497 | -0.33(-3.24%) |
Apr 09, 2010 | 10.06 | 10.17 | 10.06 | 10.17 | 3,265,046 | +0.36(+3.70%) |
Apr 08, 2010 | 9.657 | 9.809 | 9.598 | 9.809 | 4,801,832 | +0.24(+2.56%) |
Apr 07, 2010 | 9.564 | 9.615 | 9.488 | 9.564 | 3,020,275 | +0.06(+0.62%) |
Apr 06, 2010 | 9.379 | 9.539 | 9.379 | 9.505 | 2,875,001 | +0.14(+1.53%) |
Apr 05, 2010 | 9.556 | 9.632 | 9.319 | 9.362 | 7,316,925 | -0.24(-2.55%) |
Apr 01, 2010 | 9.556 | 9.607 | 9.607 | 9.607 | 2,050,090 | +0.19(+2.06%) |
Mar 31, 2010 | 9.455 | 9.505 | 9.370 | 9.412 | 2,737,902 | -0.04(-0.45%) |
Mar 30, 2010 | 9.615 | 9.682 | 9.429 | 9.455 | 5,274,491 | -0.27(-2.78%) |
Mar 29, 2010 | 9.573 | 9.725 | 9.573 | 9.725 | 3,129,055 | +0.33(+3.50%) |
Mar 26, 2010 | 9.395 | 9.455 | 9.260 | 9.395 | 9,066,522 | +0.14(+1.46%) |
Mar 25, 2010 | 9.615 | 9.615 | 9.227 | 9.260 | 7,862,642 | -0.49(-5.02%) |
Mar 24, 2010 | 9.919 | 9.936 | 9.590 | 9.750 | 4,721,053 | -0.52(-5.09%) |
Mar 23, 2010 | 10.18 | 10.31 | 10.13 | 10.27 | 1,371,979 | +0.20(+2.01%) |
Mar 22, 2010 | 9.995 | 10.12 | 9.919 | 10.07 | 1,834,565 | -0.04(-0.42%) |
Mar 19, 2010 | 10.14 | 10.16 | 9.961 | 10.11 | 1,965,910 | -0.08(-0.83%) |
Mar 18, 2010 | 10.37 | 10.38 | 10.18 | 10.20 | 2,210,198 | -0.17(-1.63%) |
Mar 17, 2010 | 10.31 | 10.37 | 10.27 | 10.37 | 1,965,261 | +0.19(+1.83%) |
Mar 16, 2010 | 10.09 | 10.18 | 10.06 | 10.18 | 1,803,896 | +0.02(+0.17%) |
Mar 15, 2010 | 10.13 | 10.18 | 10.12 | 10.16 | 1,398,923 | -0.11(-1.07%) |
Mar 12, 2010 | 10.31 | 10.33 | 10.21 | 10.27 | 1,948,814 | -0.08(-0.73%) |
Mar 11, 2010 | 10.33 | 10.46 | 10.19 | 10.35 | 1,929,827 | -0.07(-0.65%) |
Mar 10, 2010 | 10.38 | 10.46 | 10.38 | 10.42 | 1,547,494 | +0.07(+0.65%) |
Mar 09, 2010 | 10.36 | 10.45 | 10.28 | 10.35 | 1,453,719 | -0.08(-0.81%) |
Mar 08, 2010 | 10.50 | 10.57 | 10.39 | 10.43 | 1,613,617 | -0.14(-1.36%) |
Mar 05, 2010 | 10.54 | 10.59 | 10.48 | 10.58 | 2,424,765 | +0.03(+0.32%) |
Mar 04, 2010 | 10.54 | 10.62 | 10.47 | 10.54 | 2,495,797 | +0.08(+0.81%) |
Mar 03, 2010 | 10.55 | 10.66 | 10.44 | 10.46 | 2,652,068 | -0.12(-1.12%) |
Mar 02, 2010 | 10.72 | 10.75 | 10.53 | 10.58 | 6,340,813 | -0.06(-0.56%) |
Mar 01, 2010 | 10.60 | 10.70 | 10.56 | 10.64 | 8,003,388 | +0.36(+3.53%) |
Feb 26, 2010 | 9.995 | 10.31 | 9.953 | 10.27 | 7,023,935 | +0.78(+8.18%) |
Feb 25, 2010 | 9.328 | 9.505 | 9.252 | 9.497 | 2,480,250 | +0.13(+1.35%) |
Feb 24, 2010 | 9.319 | 9.395 | 9.303 | 9.370 | 1,926,505 | +0.08(+0.82%) |
Feb 23, 2010 | 9.370 | 9.446 | 9.227 | 9.294 | 3,238,063 | -0.03(-0.36%) |
Feb 22, 2010 | 9.429 | 9.471 | 9.319 | 9.328 | 4,163,435 | +0.01(+0.09%) |
Feb 19, 2010 | 9.336 | 9.345 | 9.252 | 9.319 | 5,247,851 | -0.24(-2.56%) |
Feb 18, 2010 | 9.632 | 9.632 | 9.556 | 9.564 | 3,052,883 | -0.11(-1.13%) |
Feb 17, 2010 | 9.784 | 9.801 | 9.632 | 9.674 | 3,055,365 | -0.04(-0.43%) |
Feb 16, 2010 | 9.682 | 9.758 | 9.590 | 9.716 | 4,348,369 | +0.11(+1.14%) |
Feb 12, 2010 | 9.590 | 9.607 | 9.607 | 9.607 | 1,665,565 | -0.11(-1.13%) |
Feb 11, 2010 | 9.640 | 9.733 | 9.556 | 9.716 | 3,014,016 | +0.45(+4.83%) |
Feb 10, 2010 | 9.277 | 9.311 | 9.125 | 9.269 | 2,954,685 | +0.01(+0.09%) |
Feb 09, 2010 | 9.151 | 9.362 | 9.075 | 9.260 | 7,615,206 | +0.28(+3.10%) |
Feb 08, 2010 | 9.083 | 9.083 | 8.944 | 8.982 | 2,944,484 | +0.05(+0.57%) |
Feb 05, 2010 | 9.016 | 9.024 | 8.729 | 8.931 | 5,365,525 | -0.05(-0.56%) |
Feb 04, 2010 | 9.311 | 9.311 | 8.982 | 8.982 | 4,292,663 | -0.57(-6.01%) |
Feb 03, 2010 | 9.640 | 9.716 | 9.463 | 9.556 | 4,451,183 | +0.03(+0.35%) |
Feb 02, 2010 | 9.438 | 9.556 | 9.303 | 9.522 | 2,226,188 | +0.25(+2.73%) |
Feb 01, 2010 | 9.286 | 9.412 | 9.252 | 9.269 | 3,157,489 | -0.19(-1.96%) |
Jan 29, 2010 | 9.480 | 9.547 | 9.362 | 9.455 | 3,986,073 | +0.18(+1.91%) |
Jan 28, 2010 | 9.395 | 9.488 | 9.277 | 9.277 | 4,094,001 | -0.17(-1.79%) |
Jan 27, 2010 | 9.446 | 9.497 | 9.269 | 9.446 | 5,038,090 | -0.19(-2.01%) |
Jan 26, 2010 | 9.649 | 9.708 | 9.505 | 9.640 | 3,028,929 | -0.28(-2.81%) |
Jan 25, 2010 | 9.936 | 10.02 | 9.877 | 9.919 | 3,112,468 | +0.08(+0.77%) |
Jan 22, 2010 | 10.06 | 10.07 | 9.809 | 9.843 | 2,945,509 | -0.29(-2.83%) |
Jan 21, 2010 | 10.26 | 10.32 | 10.04 | 10.13 | 4,040,943 | -0.07(-0.66%) |
Jan 20, 2010 | 10.21 | 10.23 | 10.09 | 10.20 | 3,351,287 | +0.02(+0.17%) |
Jan 19, 2010 | 10.21 | 10.24 | 10.05 | 10.18 | 5,298,346 | -0.35(-3.37%) |
Jan 15, 2010 | 10.66 | 10.54 | 10.54 | 10.54 | 3,339,659 | -0.34(-3.11%) |
Jan 14, 2010 | 10.97 | 10.97 | 10.87 | 10.87 | 2,503,655 | +0.00(+0.00%) |
Jan 13, 2010 | 10.85 | 10.88 | 10.74 | 10.87 | 3,553,022 | -0.08(-0.69%) |
Jan 12, 2010 | 11.06 | 11.07 | 10.93 | 10.95 | 2,116,582 | -0.09(-0.84%) |
Jan 11, 2010 | 11.06 | 11.12 | 10.98 | 11.04 | 1,884,710 | +0.03(+0.31%) |
Jan 08, 2010 | 11.08 | 11.08 | 10.97 | 11.01 | 3,336,081 | -0.24(-2.18%) |
Jan 07, 2010 | 11.27 | 11.31 | 11.19 | 11.25 | 2,504,181 | -0.07(-0.60%) |
Jan 06, 2010 | 11.28 | 11.36 | 11.26 | 11.32 | 2,073,274 | +0.09(+0.83%) |
Jan 05, 2010 | 11.23 | 11.28 | 11.16 | 11.23 | 1,898,745 | +0.02(+0.15%) |
Jan 04, 2010 | 11.17 | 11.26 | 11.15 | 11.21 | 1,640,309 | +0.14(+1.30%) |
Dec 31, 2009 | 11.14 | 11.07 | 11.07 | 11.07 | 1,198,590 | +0.05(+0.46%) |
Dec 30, 2009 | 10.91 | 11.02 | 10.91 | 11.02 | 1,545,223 | +0.09(+0.85%) |
Dec 29, 2009 | 10.91 | 10.93 | 10.78 | 10.92 | 1,814,313 | +0.03(+0.31%) |
Dec 28, 2009 | 10.79 | 10.91 | 10.79 | 10.89 | 1,860,846 | +0.33(+3.12%) |
Dec 24, 2009 | 10.54 | 10.58 | 10.49 | 10.56 | 761,849 | -0.02(-0.16%) |
Dec 23, 2009 | 10.66 | 10.66 | 10.53 | 10.58 | 3,012,908 | +0.06(+0.56%) |
Dec 22, 2009 | 10.54 | 10.64 | 10.47 | 10.52 | 3,198,144 | -0.17(-1.63%) |
Dec 21, 2009 | 10.61 | 10.71 | 10.60 | 10.69 | 3,106,393 | -0.00(-0.02%) |
Dec 18, 2009 | 10.75 | 10.77 | 10.65 | 10.70 | 2,071,451 | -0.06(-0.55%) |
Dec 17, 2009 | 10.89 | 10.91 | 10.75 | 10.75 | 2,707,239 | -0.37(-3.34%) |
Dec 16, 2009 | 11.08 | 11.15 | 11.03 | 11.13 | 1,014,377 | +0.03(+0.30%) |
Dec 15, 2009 | 11.10 | 11.14 | 11.02 | 11.09 | 1,166,115 | +0.00(+0.00%) |
Dec 14, 2009 | 11.12 | 11.14 | 11.08 | 11.09 | 916,701 | +0.01(+0.08%) |
Dec 11, 2009 | 11.12 | 11.13 | 11.00 | 11.08 | 1,415,990 | -0.08(-0.68%) |
Dec 10, 2009 | 11.23 | 11.27 | 11.10 | 11.16 | 3,520,097 | +0.02(+0.15%) |
Dec 09, 2009 | 10.98 | 11.16 | 10.97 | 11.14 | 1,172,183 | +0.19(+1.77%) |
Dec 08, 2009 | 10.98 | 11.10 | 10.89 | 10.95 | 2,590,843 | -0.15(-1.37%) |
Dec 07, 2009 | 11.09 | 11.13 | 11.00 | 11.10 | 1,677,052 | +0.05(+0.46%) |
Dec 04, 2009 | 11.15 | 11.29 | 10.99 | 11.05 | 3,034,043 | -0.13(-1.13%) |
Dec 03, 2009 | 11.40 | 11.40 | 11.16 | 11.18 | 1,746,076 | -0.30(-2.57%) |
Dec 02, 2009 | 11.41 | 11.53 | 11.40 | 11.47 | 1,083,678 | -0.02(-0.15%) |
Dec 01, 2009 | 11.41 | 11.53 | 11.41 | 11.49 | 1,449,537 | +0.14(+1.19%) |
Nov 30, 2009 | 11.37 | 11.41 | 11.21 | 11.35 | 2,157,265 | +0.08(+0.75%) |
Nov 27, 2009 | 11.36 | 11.43 | 11.26 | 11.27 | 3,336,810 | -0.41(-3.47%) |
Nov 25, 2009 | 11.67 | 11.72 | 11.66 | 11.67 | 1,180,600 | +0.14(+1.24%) |
Nov 24, 2009 | 11.60 | 11.61 | 11.42 | 11.53 | 1,625,727 | -0.20(-1.73%) |
Nov 23, 2009 | 11.66 | 11.75 | 11.62 | 11.73 | 2,023,514 | +0.28(+2.43%) |
Nov 20, 2009 | 11.38 | 11.50 | 11.33 | 11.46 | 1,034,131 | +0.10(+0.89%) |
Nov 19, 2009 | 11.48 | 11.48 | 11.24 | 11.35 | 2,621,695 | -0.19(-1.68%) |
Nov 18, 2009 | 11.74 | 11.78 | 11.52 | 11.55 | 2,499,797 | -0.04(-0.36%) |
Nov 17, 2009 | 11.54 | 11.61 | 11.40 | 11.59 | 3,537,587 | -0.17(-1.44%) |
Nov 16, 2009 | 11.66 | 11.82 | 11.65 | 11.76 | 2,039,378 | +0.08(+0.72%) |
Nov 13, 2009 | 11.67 | 11.73 | 11.60 | 11.67 | 1,847,140 | +0.03(+0.29%) |
Nov 12, 2009 | 11.85 | 11.85 | 11.62 | 11.64 | 2,449,057 | -0.33(-2.75%) |
Nov 11, 2009 | 11.96 | 12.11 | 11.91 | 11.97 | 3,086,977 | -0.18(-1.46%) |
Nov 10, 2009 | 12.11 | 12.18 | 12.02 | 12.15 | 2,734,793 | +0.05(+0.42%) |
Nov 09, 2009 | 11.86 | 12.16 | 11.84 | 12.10 | 3,556,534 | +0.34(+2.87%) |
Nov 06, 2009 | 11.62 | 11.84 | 11.59 | 11.76 | 2,986,063 | +0.10(+0.87%) |
Nov 05, 2009 | 11.44 | 11.66 | 11.40 | 11.66 | 3,807,649 | +0.47(+4.23%) |
Nov 04, 2009 | 10.91 | 11.33 | 10.91 | 11.19 | 5,485,583 | +0.48(+4.50%) |
Nov 03, 2009 | 10.64 | 10.75 | 10.46 | 10.70 | 3,397,855 | -0.24(-2.16%) |
Nov 02, 2009 | 10.85 | 11.08 | 10.81 | 10.94 | 3,485,607 | +0.26(+2.45%) |
Oct 30, 2009 | 11.11 | 11.12 | 10.64 | 10.68 | 5,774,758 | -0.45(-4.02%) |
Oct 29, 2009 | 10.97 | 11.19 | 10.97 | 11.13 | 2,214,121 | +0.19(+1.78%) |
Oct 28, 2009 | 11.20 | 11.23 | 10.93 | 10.93 | 3,653,891 | -0.27(-2.41%) |
Oct 27, 2009 | 11.35 | 11.35 | 11.13 | 11.20 | 2,435,198 | -0.09(-0.82%) |
Oct 26, 2009 | 11.47 | 11.61 | 11.29 | 11.29 | 2,472,693 | -0.09(-0.82%) |
Oct 23, 2009 | 11.49 | 11.51 | 11.37 | 11.39 | 4,470,591 | -0.30(-2.53%) |
Oct 22, 2009 | 11.68 | 11.73 | 11.56 | 11.68 | 3,588,119 | -0.18(-1.49%) |
Oct 21, 2009 | 11.95 | 12.13 | 11.82 | 11.86 | 3,248,838 | -0.22(-1.82%) |
Oct 20, 2009 | 11.95 | 12.09 | 11.94 | 12.08 | 2,543,303 | -0.14(-1.11%) |
Oct 19, 2009 | 12.11 | 12.27 | 12.04 | 12.21 | 2,463,703 | +0.35(+2.92%) |
Oct 16, 2009 | 11.78 | 11.91 | 11.78 | 11.87 | 1,786,509 | -0.03(-0.28%) |
Oct 15, 2009 | 11.85 | 11.94 | 11.82 | 11.90 | 2,221,725 | -0.22(-1.81%) |
Oct 14, 2009 | 12.03 | 12.13 | 11.98 | 12.12 | 2,258,066 | +0.26(+2.21%) |
Oct 13, 2009 | 11.82 | 11.89 | 11.76 | 11.86 | 1,858,705 | -0.06(-0.50%) |
Oct 12, 2009 | 11.94 | 11.99 | 11.90 | 11.92 | 1,621,003 | -0.13(-1.05%) |
Oct 09, 2009 | 12.16 | 12.18 | 11.94 | 12.05 | 2,716,222 | -0.16(-1.31%) |
Oct 08, 2009 | 12.19 | 12.27 | 12.11 | 12.21 | 2,161,195 | +0.18(+1.47%) |
Oct 07, 2009 | 12.09 | 12.14 | 11.94 | 12.03 | 3,407,019 | -0.03(-0.21%) |
Oct 06, 2009 | 12.05 | 12.15 | 11.94 | 12.05 | 2,387,405 | +0.03(+0.21%) |
Oct 05, 2009 | 11.91 | 12.11 | 11.86 | 12.03 | 2,296,692 | +0.23(+1.93%) |
Oct 02, 2009 | 11.77 | 11.89 | 11.69 | 11.80 | 2,637,077 | -0.06(-0.50%) |
Oct 01, 2009 | 12.04 | 12.07 | 11.84 | 11.86 | 4,318,606 | -0.16(-1.33%) |
Sep 30, 2009 | 12.08 | 12.11 | 11.83 | 12.02 | 2,793,601 | -0.12(-0.97%) |
Sep 29, 2009 | 12.07 | 12.17 | 12.00 | 12.14 | 3,656,629 | +0.15(+1.27%) |
Sep 28, 2009 | 11.85 | 12.00 | 11.69 | 11.99 | 3,635,658 | -0.13(-1.05%) |
Sep 25, 2009 | 12.13 | 12.28 | 12.05 | 12.11 | 3,044,870 | +0.14(+1.20%) |
Sep 24, 2009 | 12.16 | 12.21 | 11.86 | 11.97 | 2,850,978 | -0.22(-1.80%) |
Sep 23, 2009 | 12.24 | 12.35 | 12.18 | 12.19 | 2,348,619 | +0.08(+0.63%) |
Sep 22, 2009 | 12.07 | 12.17 | 11.99 | 12.11 | 3,480,865 | +0.00(+0.00%) |
Sep 21, 2009 | 12.11 | 12.19 | 12.02 | 12.11 | 2,665,482 | -0.30(-2.38%) |
Sep 18, 2009 | 12.44 | 12.50 | 12.32 | 12.41 | 2,374,188 | -0.34(-2.65%) |
Sep 17, 2009 | 12.88 | 13.00 | 12.70 | 12.75 | 3,433,834 | +0.15(+1.21%) |
Sep 16, 2009 | 12.60 | 12.79 | 12.56 | 12.59 | 3,292,289 | +0.03(+0.27%) |
Sep 15, 2009 | 12.56 | 12.58 | 12.46 | 12.56 | 2,919,804 | -0.04(-0.33%) |
Sep 14, 2009 | 12.43 | 12.61 | 12.41 | 12.60 | 3,511,169 | +0.22(+1.77%) |
Sep 11, 2009 | 12.44 | 12.46 | 12.30 | 12.38 | 3,286,980 | +0.24(+1.95%) |
Sep 10, 2009 | 11.99 | 12.16 | 11.94 | 12.15 | 4,103,234 | +0.34(+2.86%) |
Sep 09, 2009 | 11.73 | 11.84 | 11.58 | 11.81 | 2,757,872 | -0.07(-0.57%) |
Sep 08, 2009 | 12.04 | 12.05 | 11.81 | 11.88 | 3,934,061 | +0.15(+1.30%) |
Sep 04, 2009 | 11.61 | 11.80 | 11.55 | 11.73 | 2,220,777 | +0.31(+2.74%) |
Sep 03, 2009 | 11.49 | 11.49 | 11.27 | 11.41 | 1,887,906 | +0.09(+0.82%) |
Sep 02, 2009 | 11.35 | 11.40 | 11.25 | 11.32 | 2,796,174 | -0.17(-1.47%) |