Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.48 | 14.59 | 13.66 | 13.90 | 579,855 | -0.59(-4.09%) |
Aug 30, 2010 | 15.04 | 15.46 | 14.37 | 14.49 | 461,743 | -0.64(-4.24%) |
Aug 27, 2010 | 14.80 | 15.16 | 14.43 | 15.13 | 378,940 | +0.57(+3.93%) |
Aug 26, 2010 | 15.21 | 15.37 | 14.53 | 14.56 | 365,781 | -0.53(-3.53%) |
Aug 25, 2010 | 14.69 | 15.13 | 14.18 | 15.09 | 567,605 | +0.24(+1.59%) |
Aug 24, 2010 | 14.90 | 15.13 | 14.63 | 14.85 | 504,491 | -0.35(-2.27%) |
Aug 23, 2010 | 15.49 | 15.75 | 15.08 | 15.20 | 285,969 | -0.16(-1.03%) |
Aug 20, 2010 | 15.66 | 15.91 | 15.32 | 15.35 | 294,014 | -0.34(-2.14%) |
Aug 19, 2010 | 16.21 | 16.41 | 15.67 | 15.69 | 454,065 | -0.65(-3.98%) |
Aug 18, 2010 | 15.95 | 16.46 | 15.80 | 16.34 | 383,035 | +0.29(+1.78%) |
Aug 17, 2010 | 15.79 | 16.47 | 15.79 | 16.06 | 280,831 | +0.40(+2.58%) |
Aug 16, 2010 | 15.03 | 15.83 | 14.86 | 15.65 | 322,881 | +0.47(+3.12%) |
Aug 13, 2010 | 15.28 | 15.53 | 15.15 | 15.18 | 420,124 | -0.09(-0.58%) |
Aug 12, 2010 | 15.32 | 15.32 | 14.71 | 15.27 | 960,231 | -0.47(-3.01%) |
Aug 11, 2010 | 16.51 | 16.57 | 15.53 | 15.74 | 557,659 | -1.21(-7.16%) |
Aug 10, 2010 | 17.21 | 17.29 | 16.67 | 16.95 | 259,812 | -0.55(-3.16%) |
Aug 09, 2010 | 17.04 | 17.53 | 16.65 | 17.50 | 494,826 | +0.55(+3.26%) |
Aug 06, 2010 | 17.23 | 17.43 | 16.61 | 16.95 | 472,771 | -0.66(-3.75%) |
Aug 05, 2010 | 17.79 | 17.79 | 17.29 | 17.61 | 224,507 | -0.30(-1.65%) |
Aug 04, 2010 | 17.59 | 17.98 | 17.32 | 17.91 | 387,569 | +0.37(+2.14%) |
Aug 03, 2010 | 17.50 | 17.96 | 17.42 | 17.53 | 595,784 | -0.06(-0.34%) |
Aug 02, 2010 | 17.55 | 18.27 | 17.33 | 17.59 | 1,110,892 | +0.23(+1.31%) |
Jul 30, 2010 | 15.78 | 17.40 | 15.67 | 17.37 | 1,424,585 | +1.29(+8.04%) |
Jul 29, 2010 | 16.76 | 16.97 | 15.86 | 16.07 | 589,769 | -0.58(-3.50%) |
Jul 28, 2010 | 17.04 | 17.28 | 16.32 | 16.66 | 671,150 | -0.52(-3.04%) |
Jul 27, 2010 | 17.35 | 17.65 | 16.96 | 17.18 | 482,179 | -0.15(-0.85%) |
Jul 26, 2010 | 16.91 | 17.36 | 16.81 | 17.33 | 1,039,275 | +0.37(+2.21%) |
Jul 23, 2010 | 16.70 | 17.11 | 16.67 | 16.95 | 1,227,275 | +0.19(+1.12%) |
Jul 22, 2010 | 14.79 | 16.86 | 14.79 | 16.77 | 2,576,581 | +3.15(+23.10%) |
Jul 21, 2010 | 13.77 | 13.85 | 13.39 | 13.62 | 311,107 | -0.04(-0.29%) |
Jul 20, 2010 | 13.70 | 13.74 | 13.20 | 13.66 | 481,745 | -0.32(-2.26%) |
Jul 19, 2010 | 13.46 | 14.02 | 13.46 | 13.97 | 452,111 | +0.57(+4.27%) |
Jul 16, 2010 | 13.40 | 13.66 | 13.22 | 13.40 | 317,761 | -0.13(-0.95%) |
Jul 15, 2010 | 13.46 | 13.64 | 13.26 | 13.53 | 407,871 | +0.14(+1.03%) |
Jul 14, 2010 | 13.91 | 14.30 | 13.35 | 13.39 | 565,845 | -0.57(-4.10%) |
Jul 13, 2010 | 13.44 | 14.05 | 13.36 | 13.96 | 340,354 | +0.77(+5.83%) |
Jul 12, 2010 | 13.37 | 13.58 | 12.96 | 13.20 | 290,010 | -0.27(-1.98%) |
Jul 09, 2010 | 12.97 | 13.48 | 12.75 | 13.46 | 380,781 | +0.50(+3.88%) |
Jul 08, 2010 | 12.91 | 13.24 | 12.68 | 12.96 | 439,706 | +0.18(+1.39%) |
Jul 07, 2010 | 12.01 | 12.79 | 11.78 | 12.78 | 398,974 | +0.77(+6.40%) |
Jul 06, 2010 | 12.04 | 12.46 | 11.87 | 12.01 | 543,386 | +0.18(+1.50%) |
Jul 02, 2010 | 11.93 | 11.93 | 11.64 | 11.83 | 399,256 | +0.01(+0.08%) |
Jul 01, 2010 | 12.11 | 12.20 | 11.48 | 11.82 | 454,473 | -0.30(-2.44%) |
Jun 30, 2010 | 12.69 | 12.84 | 12.01 | 12.12 | 328,971 | -0.54(-4.28%) |
Jun 29, 2010 | 13.21 | 13.28 | 12.48 | 12.66 | 436,897 | -0.63(-4.75%) |
Jun 25, 2010 | 13.41 | 13.41 | 12.85 | 13.29 | 875,290 | -0.05(-0.37%) |
Jun 24, 2010 | 13.72 | 13.84 | 13.19 | 13.34 | 301,898 | -0.44(-3.22%) |
Jun 23, 2010 | 14.00 | 14.07 | 13.64 | 13.79 | 235,526 | -0.24(-1.69%) |
Jun 22, 2010 | 14.04 | 14.30 | 13.89 | 14.02 | 453,648 | +0.00(+0.00%) |
Jun 21, 2010 | 14.22 | 14.83 | 13.82 | 14.02 | 669,672 | -0.05(-0.35%) |
Jun 18, 2010 | 13.92 | 14.09 | 13.74 | 14.07 | 451,276 | +0.24(+1.71%) |
Jun 17, 2010 | 14.11 | 14.15 | 13.53 | 13.84 | 348,004 | -0.13(-0.92%) |
Jun 16, 2010 | 13.87 | 14.09 | 13.70 | 13.96 | 385,830 | -0.09(-0.65%) |
Jun 15, 2010 | 13.24 | 14.14 | 13.16 | 14.06 | 400,529 | +0.98(+7.49%) |
Jun 14, 2010 | 13.05 | 13.61 | 12.99 | 13.08 | 533,795 | +0.14(+1.07%) |
Jun 11, 2010 | 12.11 | 12.97 | 12.03 | 12.94 | 447,245 | +0.58(+4.71%) |
Jun 10, 2010 | 12.00 | 12.38 | 11.86 | 12.36 | 486,648 | +0.65(+5.56%) |
Jun 09, 2010 | 11.76 | 12.22 | 11.60 | 11.71 | 788,174 | +0.05(+0.42%) |
Jun 08, 2010 | 11.71 | 11.87 | 11.18 | 11.66 | 723,159 | +0.05(+0.42%) |
Jun 07, 2010 | 12.70 | 12.79 | 11.52 | 11.61 | 751,764 | -1.01(-7.97%) |
Jun 04, 2010 | 12.74 | 12.99 | 12.51 | 12.61 | 1,298,636 | -0.21(-1.62%) |
Jun 03, 2010 | 12.43 | 12.91 | 12.43 | 12.82 | 556,459 | +0.35(+2.77%) |
Jun 02, 2010 | 12.06 | 12.51 | 11.91 | 12.48 | 393,396 | +0.55(+4.63%) |
Jun 01, 2010 | 12.01 | 12.55 | 11.82 | 11.92 | 723,265 | -0.27(-2.18%) |
May 28, 2010 | 12.36 | 12.38 | 11.93 | 12.19 | 332,067 | -0.17(-1.36%) |
May 27, 2010 | 12.06 | 12.37 | 11.91 | 12.36 | 491,163 | +0.63(+5.38%) |
May 26, 2010 | 11.40 | 12.13 | 11.37 | 11.73 | 784,932 | +0.38(+3.39%) |
May 25, 2010 | 11.19 | 11.41 | 10.78 | 11.34 | 602,088 | -0.43(-3.68%) |
May 24, 2010 | 11.95 | 12.31 | 11.74 | 11.78 | 540,967 | -0.23(-1.89%) |
May 21, 2010 | 11.14 | 12.24 | 11.03 | 12.00 | 924,014 | +0.58(+5.10%) |
May 20, 2010 | 11.24 | 11.73 | 11.13 | 11.42 | 604,228 | -0.45(-3.82%) |
May 19, 2010 | 12.34 | 12.56 | 11.61 | 11.87 | 663,188 | -0.48(-3.91%) |
May 18, 2010 | 12.70 | 13.16 | 12.27 | 12.36 | 537,665 | -0.13(-1.03%) |
May 17, 2010 | 12.82 | 13.06 | 12.24 | 12.49 | 653,649 | -0.25(-1.94%) |
May 14, 2010 | 13.18 | 13.18 | 12.34 | 12.73 | 472,285 | -0.56(-4.23%) |
May 13, 2010 | 12.96 | 13.42 | 12.91 | 13.29 | 1,029,157 | +0.33(+2.51%) |
May 12, 2010 | 12.86 | 13.09 | 12.68 | 12.97 | 858,536 | +0.13(+1.00%) |
May 11, 2010 | 12.70 | 13.14 | 12.17 | 12.84 | 986,152 | +0.32(+2.52%) |
May 10, 2010 | 12.61 | 12.98 | 12.43 | 12.52 | 874,450 | +0.66(+5.57%) |
May 07, 2010 | 12.79 | 12.82 | 11.76 | 11.86 | 906,735 | -0.89(-6.96%) |
May 06, 2010 | 13.48 | 13.62 | 10.98 | 12.75 | 1,438,238 | -0.78(-5.76%) |
May 05, 2010 | 13.84 | 14.04 | 13.42 | 13.53 | 531,001 | -0.50(-3.58%) |
May 04, 2010 | 14.83 | 15.00 | 13.87 | 14.03 | 675,308 | -1.06(-6.99%) |
May 03, 2010 | 14.63 | 15.12 | 14.56 | 15.09 | 583,225 | +0.57(+3.94%) |
Apr 30, 2010 | 16.06 | 16.19 | 14.52 | 14.52 | 699,834 | -1.46(-9.14%) |
Apr 29, 2010 | 15.91 | 16.00 | 15.54 | 15.98 | 197,695 | +0.16(+1.00%) |
Apr 28, 2010 | 15.78 | 16.09 | 15.44 | 15.82 | 423,217 | +0.13(+0.82%) |
Apr 27, 2010 | 15.81 | 16.27 | 15.54 | 15.69 | 375,665 | -0.16(-1.00%) |
Apr 26, 2010 | 16.14 | 16.31 | 15.84 | 15.85 | 322,962 | -0.35(-2.13%) |
Apr 23, 2010 | 17.06 | 17.19 | 16.06 | 16.19 | 759,964 | -1.00(-5.79%) |
Apr 22, 2010 | 16.15 | 17.20 | 15.88 | 17.19 | 547,064 | +0.90(+5.51%) |
Apr 21, 2010 | 16.01 | 16.32 | 15.87 | 16.29 | 279,969 | +0.27(+1.66%) |
Apr 20, 2010 | 15.69 | 16.06 | 15.69 | 16.03 | 376,050 | +0.44(+2.85%) |
Apr 19, 2010 | 16.08 | 16.08 | 15.25 | 15.58 | 375,168 | -0.50(-3.13%) |
Apr 16, 2010 | 16.67 | 16.68 | 16.00 | 16.08 | 483,360 | -0.61(-3.66%) |
Apr 15, 2010 | 16.68 | 16.77 | 16.52 | 16.70 | 192,045 | -0.05(-0.29%) |
Apr 14, 2010 | 15.92 | 16.76 | 15.92 | 16.75 | 470,395 | +1.06(+6.73%) |
Apr 13, 2010 | 15.11 | 15.81 | 15.11 | 15.69 | 360,594 | +0.57(+3.78%) |
Apr 12, 2010 | 15.08 | 15.27 | 14.75 | 15.12 | 405,385 | +0.05(+0.33%) |
Apr 09, 2010 | 15.11 | 15.24 | 14.95 | 15.07 | 220,099 | -0.05(-0.33%) |
Apr 08, 2010 | 15.60 | 15.60 | 14.99 | 15.12 | 308,023 | -0.59(-3.77%) |
Apr 07, 2010 | 15.74 | 15.76 | 15.50 | 15.71 | 161,036 | -0.10(-0.62%) |
Apr 06, 2010 | 15.69 | 15.86 | 15.60 | 15.81 | 206,900 | -0.02(-0.13%) |
Apr 05, 2010 | 15.98 | 16.06 | 15.78 | 15.83 | 348,385 | -0.15(-0.93%) |
Apr 01, 2010 | 16.37 | 15.98 | 15.98 | 15.98 | 555,169 | -0.35(-2.17%) |
Mar 31, 2010 | 15.46 | 16.42 | 15.36 | 16.33 | 693,532 | +0.80(+5.14%) |
Mar 30, 2010 | 15.13 | 15.64 | 15.04 | 15.53 | 292,232 | +0.40(+2.67%) |
Mar 29, 2010 | 14.98 | 15.20 | 14.83 | 15.13 | 254,209 | +0.24(+1.59%) |
Mar 26, 2010 | 14.79 | 15.01 | 14.59 | 14.89 | 295,237 | +0.21(+1.41%) |
Mar 25, 2010 | 14.95 | 15.40 | 14.66 | 14.68 | 434,970 | -0.05(-0.33%) |
Mar 24, 2010 | 15.19 | 15.22 | 14.66 | 14.73 | 211,492 | -0.57(-3.74%) |
Mar 23, 2010 | 14.58 | 15.40 | 14.37 | 15.31 | 332,740 | +0.76(+5.22%) |
Mar 22, 2010 | 14.24 | 14.61 | 13.87 | 14.55 | 301,011 | +0.18(+1.24%) |
Mar 19, 2010 | 14.96 | 14.96 | 13.92 | 14.37 | 462,172 | -0.51(-3.45%) |
Mar 18, 2010 | 15.17 | 15.17 | 14.65 | 14.88 | 295,478 | -0.29(-1.89%) |
Mar 17, 2010 | 15.39 | 15.70 | 15.16 | 15.17 | 202,676 | -0.18(-1.16%) |
Mar 16, 2010 | 15.70 | 15.73 | 15.24 | 15.35 | 345,562 | -0.23(-1.46%) |
Mar 15, 2010 | 15.63 | 16.12 | 15.49 | 15.57 | 819,408 | -0.56(-3.48%) |
Mar 12, 2010 | 14.98 | 16.27 | 14.84 | 16.13 | 1,290,684 | +1.24(+8.34%) |
Mar 11, 2010 | 14.47 | 14.89 | 14.47 | 14.89 | 353,884 | +0.32(+2.17%) |
Mar 10, 2010 | 14.40 | 14.81 | 14.23 | 14.58 | 428,864 | +0.22(+1.51%) |
Mar 09, 2010 | 14.32 | 14.36 | 14.17 | 14.36 | 272,528 | -0.08(-0.55%) |
Mar 08, 2010 | 14.57 | 14.63 | 14.37 | 14.44 | 197,640 | -0.06(-0.41%) |
Mar 05, 2010 | 14.30 | 14.60 | 14.03 | 14.50 | 348,420 | +0.21(+1.45%) |
Mar 04, 2010 | 14.69 | 14.77 | 14.26 | 14.29 | 453,998 | -0.34(-2.29%) |
Mar 03, 2010 | 14.88 | 15.03 | 14.53 | 14.63 | 297,597 | -0.22(-1.46%) |
Mar 02, 2010 | 14.74 | 15.11 | 14.70 | 14.84 | 339,081 | +0.20(+1.35%) |
Mar 01, 2010 | 14.44 | 14.90 | 14.44 | 14.64 | 480,367 | +0.33(+2.27%) |
Feb 26, 2010 | 14.64 | 14.65 | 14.15 | 14.32 | 212,209 | -0.33(-2.22%) |
Feb 25, 2010 | 14.67 | 14.76 | 14.22 | 14.64 | 414,858 | -0.30(-1.98%) |
Feb 24, 2010 | 14.90 | 15.26 | 14.83 | 14.94 | 284,019 | +0.14(+0.93%) |
Feb 23, 2010 | 15.28 | 15.37 | 14.59 | 14.80 | 317,265 | -0.45(-2.97%) |
Feb 22, 2010 | 15.31 | 15.47 | 15.22 | 15.26 | 469,168 | +0.05(+0.32%) |
Feb 19, 2010 | 15.29 | 15.34 | 15.09 | 15.21 | 464,085 | -0.08(-0.52%) |
Feb 18, 2010 | 15.20 | 15.33 | 14.94 | 15.29 | 403,229 | +0.00(+0.00%) |
Feb 17, 2010 | 15.53 | 15.53 | 15.06 | 15.29 | 409,060 | -0.15(-0.96%) |
Feb 16, 2010 | 15.67 | 15.77 | 14.82 | 15.43 | 1,452,460 | +1.38(+9.82%) |
Feb 12, 2010 | 13.46 | 14.05 | 14.05 | 14.05 | 386,742 | +0.40(+2.96%) |
Feb 11, 2010 | 13.33 | 13.79 | 13.16 | 13.65 | 271,353 | +0.31(+2.29%) |
Feb 10, 2010 | 13.24 | 13.40 | 13.15 | 13.34 | 244,390 | +0.08(+0.59%) |
Feb 09, 2010 | 13.31 | 13.58 | 13.00 | 13.26 | 317,903 | +0.16(+1.20%) |
Feb 08, 2010 | 13.21 | 13.39 | 13.03 | 13.11 | 172,093 | -0.13(-0.97%) |
Feb 05, 2010 | 13.18 | 13.31 | 12.87 | 13.23 | 310,724 | +0.06(+0.45%) |
Feb 04, 2010 | 13.57 | 13.69 | 12.87 | 13.18 | 408,411 | -0.41(-3.05%) |
Feb 03, 2010 | 13.65 | 14.01 | 13.31 | 13.59 | 337,973 | -0.17(-1.22%) |
Feb 02, 2010 | 13.12 | 13.86 | 13.03 | 13.76 | 507,444 | +0.47(+3.56%) |
Feb 01, 2010 | 12.98 | 13.29 | 12.78 | 13.28 | 352,435 | +0.35(+2.67%) |
Jan 29, 2010 | 13.39 | 13.66 | 12.80 | 12.94 | 584,508 | -0.41(-3.10%) |
Jan 28, 2010 | 14.07 | 14.08 | 13.14 | 13.35 | 718,067 | -0.73(-5.18%) |
Jan 27, 2010 | 14.22 | 14.68 | 13.87 | 14.08 | 314,800 | -0.19(-1.31%) |
Jan 26, 2010 | 14.41 | 14.72 | 14.16 | 14.27 | 303,390 | -0.27(-1.83%) |
Jan 25, 2010 | 14.57 | 14.63 | 14.19 | 14.54 | 378,697 | +0.04(+0.27%) |
Jan 22, 2010 | 14.78 | 15.09 | 13.91 | 14.50 | 908,012 | -0.91(-5.89%) |
Jan 21, 2010 | 15.40 | 15.72 | 14.99 | 15.40 | 450,293 | +0.00(+0.00%) |
Jan 20, 2010 | 15.53 | 15.53 | 15.25 | 15.40 | 323,398 | -0.25(-1.58%) |
Jan 19, 2010 | 15.47 | 15.79 | 15.39 | 15.65 | 557,825 | +0.17(+1.08%) |
Jan 15, 2010 | 16.12 | 15.48 | 15.48 | 15.48 | 467,153 | -0.56(-3.50%) |
Jan 14, 2010 | 15.83 | 16.11 | 15.73 | 16.05 | 501,982 | +0.14(+0.87%) |
Jan 13, 2010 | 15.96 | 16.06 | 15.78 | 15.91 | 623,302 | -0.03(-0.19%) |
Jan 12, 2010 | 15.88 | 16.09 | 15.71 | 15.94 | 472,840 | +0.03(+0.19%) |
Jan 11, 2010 | 16.17 | 16.35 | 15.81 | 15.91 | 636,570 | -0.22(-1.35%) |
Jan 08, 2010 | 16.03 | 16.31 | 15.89 | 16.12 | 535,003 | +0.12(+0.74%) |
Jan 07, 2010 | 16.44 | 16.50 | 15.79 | 16.01 | 712,730 | -0.42(-2.58%) |
Jan 06, 2010 | 15.51 | 16.59 | 15.51 | 16.43 | 689,405 | +0.89(+5.71%) |
Jan 05, 2010 | 15.39 | 15.60 | 15.22 | 15.54 | 379,622 | +0.19(+1.22%) |
Jan 04, 2010 | 15.09 | 15.58 | 15.00 | 15.35 | 611,083 | +0.48(+3.25%) |
Dec 31, 2009 | 14.62 | 14.87 | 14.87 | 14.87 | 358,350 | +0.26(+1.75%) |
Dec 30, 2009 | 14.39 | 14.79 | 14.32 | 14.62 | 246,841 | +0.20(+1.37%) |
Dec 29, 2009 | 14.27 | 14.46 | 14.25 | 14.42 | 163,770 | +0.16(+1.11%) |
Dec 28, 2009 | 14.57 | 14.57 | 14.06 | 14.26 | 301,032 | -0.28(-1.90%) |
Dec 24, 2009 | 14.74 | 14.75 | 14.41 | 14.54 | 125,881 | -0.14(-0.94%) |
Dec 23, 2009 | 14.55 | 14.82 | 14.36 | 14.67 | 614,224 | +0.26(+1.78%) |
Dec 22, 2009 | 14.01 | 14.80 | 13.94 | 14.42 | 1,168,693 | +0.56(+4.06%) |
Dec 21, 2009 | 13.30 | 14.06 | 13.25 | 13.86 | 871,075 | +0.61(+4.62%) |
Dec 18, 2009 | 12.43 | 13.25 | 12.33 | 13.24 | 1,109,446 | +0.96(+7.78%) |
Dec 17, 2009 | 12.12 | 12.44 | 12.06 | 12.29 | 954,291 | +0.14(+1.14%) |
Dec 16, 2009 | 12.06 | 12.34 | 12.04 | 12.15 | 339,453 | +0.25(+2.07%) |
Dec 15, 2009 | 12.07 | 12.13 | 11.83 | 11.90 | 696,942 | -0.23(-1.87%) |
Dec 14, 2009 | 12.17 | 12.53 | 12.04 | 12.13 | 575,478 | -0.33(-2.61%) |
Dec 11, 2009 | 12.28 | 12.48 | 12.04 | 12.46 | 333,669 | +0.23(+1.85%) |
Dec 10, 2009 | 12.39 | 12.50 | 12.09 | 12.23 | 291,802 | -0.13(-1.04%) |
Dec 09, 2009 | 12.47 | 12.47 | 12.18 | 12.36 | 355,128 | -0.12(-0.95%) |
Dec 08, 2009 | 12.43 | 12.49 | 12.13 | 12.48 | 650,507 | -0.10(-0.78%) |
Dec 07, 2009 | 12.13 | 12.61 | 12.08 | 12.57 | 537,406 | +0.40(+3.32%) |
Dec 04, 2009 | 11.89 | 12.25 | 11.79 | 12.17 | 365,626 | +0.36(+3.09%) |
Dec 03, 2009 | 11.38 | 11.88 | 11.21 | 11.80 | 430,110 | +0.41(+3.64%) |
Dec 02, 2009 | 10.99 | 11.61 | 10.96 | 11.39 | 234,630 | +0.39(+3.59%) |
Dec 01, 2009 | 10.86 | 11.09 | 10.65 | 11.00 | 387,016 | +0.22(+2.01%) |
Nov 30, 2009 | 11.06 | 11.08 | 10.57 | 10.78 | 261,836 | -0.34(-3.02%) |
Nov 27, 2009 | 11.06 | 11.35 | 11.03 | 11.11 | 76,285 | -0.33(-2.84%) |
Nov 25, 2009 | 11.59 | 11.63 | 11.35 | 11.44 | 73,165 | -0.12(-1.02%) |
Nov 24, 2009 | 11.61 | 11.78 | 11.34 | 11.56 | 90,791 | -0.05(-0.42%) |
Nov 23, 2009 | 11.52 | 11.84 | 11.50 | 11.61 | 207,442 | +0.30(+2.62%) |
Nov 20, 2009 | 11.49 | 11.70 | 11.23 | 11.31 | 178,829 | -0.30(-2.55%) |
Nov 19, 2009 | 12.03 | 12.03 | 11.32 | 11.61 | 181,584 | -0.57(-4.70%) |
Nov 18, 2009 | 12.28 | 12.35 | 11.90 | 12.18 | 139,186 | -0.13(-1.04%) |
Nov 17, 2009 | 12.30 | 12.55 | 12.22 | 12.31 | 114,805 | -0.12(-0.95%) |
Nov 16, 2009 | 11.96 | 12.52 | 11.93 | 12.43 | 178,600 | +0.54(+4.56%) |
Nov 13, 2009 | 11.64 | 11.92 | 11.50 | 11.88 | 104,211 | +0.15(+1.26%) |
Nov 12, 2009 | 12.19 | 12.36 | 11.68 | 11.74 | 140,582 | -0.44(-3.64%) |
Nov 11, 2009 | 12.12 | 12.40 | 11.94 | 12.18 | 177,869 | +0.22(+1.81%) |
Nov 10, 2009 | 11.64 | 12.19 | 11.60 | 11.96 | 422,345 | +0.29(+2.45%) |
Nov 09, 2009 | 11.45 | 11.69 | 11.40 | 11.68 | 609,285 | +0.34(+2.96%) |
Nov 06, 2009 | 11.14 | 11.45 | 11.11 | 11.34 | 439,908 | +0.02(+0.17%) |
Nov 05, 2009 | 11.13 | 11.50 | 11.07 | 11.32 | 289,057 | +0.38(+3.52%) |
Nov 04, 2009 | 11.29 | 11.35 | 10.88 | 10.94 | 311,055 | -0.26(-2.29%) |
Nov 03, 2009 | 11.76 | 11.98 | 11.11 | 11.19 | 756,139 | -0.63(-5.34%) |
Nov 02, 2009 | 12.12 | 12.23 | 11.73 | 11.82 | 193,617 | -0.22(-1.80%) |
Oct 30, 2009 | 12.14 | 12.30 | 11.98 | 12.04 | 354,591 | -0.20(-1.61%) |
Oct 29, 2009 | 12.25 | 12.55 | 12.08 | 12.24 | 275,268 | +0.24(+1.97%) |
Oct 28, 2009 | 12.59 | 12.65 | 11.64 | 12.00 | 593,693 | -0.59(-4.70%) |
Oct 27, 2009 | 12.80 | 12.98 | 12.35 | 12.59 | 354,552 | -0.16(-1.24%) |
Oct 26, 2009 | 13.09 | 13.42 | 12.55 | 12.75 | 349,436 | -0.30(-2.27%) |
Oct 23, 2009 | 13.34 | 13.66 | 12.99 | 13.05 | 338,419 | -0.42(-3.15%) |
Oct 22, 2009 | 13.36 | 13.64 | 13.06 | 13.47 | 258,039 | +0.06(+0.44%) |
Oct 21, 2009 | 13.36 | 13.95 | 13.18 | 13.41 | 518,696 | -0.03(-0.22%) |
Oct 20, 2009 | 13.33 | 13.81 | 13.24 | 13.44 | 258,641 | -0.32(-2.29%) |
Oct 19, 2009 | 13.75 | 13.86 | 13.40 | 13.76 | 321,517 | +0.02(+0.14%) |
Oct 16, 2009 | 13.92 | 14.12 | 13.47 | 13.74 | 271,346 | -0.28(-1.97%) |
Oct 15, 2009 | 14.22 | 14.22 | 13.72 | 14.01 | 277,420 | -0.29(-2.00%) |
Oct 14, 2009 | 14.13 | 14.33 | 13.86 | 14.30 | 547,074 | +0.46(+3.35%) |
Oct 13, 2009 | 13.85 | 14.13 | 13.58 | 13.84 | 189,332 | +0.01(+0.07%) |
Oct 12, 2009 | 13.99 | 14.09 | 13.71 | 13.83 | 169,413 | -0.15(-1.06%) |
Oct 09, 2009 | 13.81 | 13.98 | 13.67 | 13.97 | 317,699 | +0.17(+1.21%) |
Oct 08, 2009 | 13.83 | 13.98 | 13.69 | 13.81 | 193,311 | +0.03(+0.21%) |
Oct 07, 2009 | 13.70 | 13.84 | 13.61 | 13.78 | 303,479 | +0.06(+0.43%) |
Oct 06, 2009 | 13.35 | 13.81 | 13.33 | 13.72 | 376,169 | +0.47(+3.57%) |
Oct 05, 2009 | 12.98 | 13.26 | 12.74 | 13.24 | 696,733 | +0.28(+2.13%) |
Oct 02, 2009 | 13.54 | 13.69 | 12.95 | 12.97 | 360,022 | -0.68(-4.99%) |
Oct 01, 2009 | 13.92 | 14.34 | 13.57 | 13.65 | 385,698 | -0.39(-2.81%) |
Sep 30, 2009 | 14.06 | 14.13 | 13.75 | 14.04 | 387,976 | +0.03(+0.21%) |
Sep 29, 2009 | 14.20 | 14.38 | 14.00 | 14.01 | 503,699 | -0.23(-1.59%) |
Sep 28, 2009 | 13.97 | 14.24 | 13.86 | 14.24 | 500,610 | +0.39(+2.85%) |
Sep 25, 2009 | 13.78 | 13.95 | 13.63 | 13.85 | 465,153 | -0.03(-0.21%) |
Sep 24, 2009 | 14.03 | 14.12 | 13.71 | 13.88 | 561,871 | -0.08(-0.57%) |
Sep 23, 2009 | 13.94 | 14.09 | 13.86 | 13.95 | 254,253 | +0.08(+0.57%) |
Sep 22, 2009 | 13.41 | 14.05 | 13.41 | 13.88 | 431,305 | +0.47(+3.53%) |
Sep 21, 2009 | 12.83 | 13.43 | 12.83 | 13.40 | 504,994 | +0.36(+2.80%) |
Sep 18, 2009 | 12.47 | 13.10 | 12.47 | 13.04 | 333,783 | +0.55(+4.42%) |
Sep 17, 2009 | 12.62 | 12.68 | 12.03 | 12.49 | 227,182 | -0.13(-1.02%) |
Sep 16, 2009 | 12.43 | 12.82 | 12.39 | 12.61 | 177,677 | +0.21(+1.67%) |
Sep 15, 2009 | 12.08 | 12.53 | 11.99 | 12.41 | 191,514 | +0.30(+2.44%) |
Sep 14, 2009 | 11.58 | 12.15 | 11.54 | 12.11 | 291,302 | +0.39(+3.37%) |
Sep 11, 2009 | 11.88 | 12.09 | 11.52 | 11.72 | 230,391 | -0.19(-1.57%) |
Sep 10, 2009 | 11.68 | 11.91 | 11.46 | 11.90 | 113,987 | +0.18(+1.51%) |
Sep 09, 2009 | 11.29 | 11.83 | 11.28 | 11.73 | 126,185 | +0.39(+3.48%) |
Sep 08, 2009 | 11.42 | 11.59 | 11.13 | 11.33 | 268,147 | -0.02(-0.17%) |
Sep 04, 2009 | 10.35 | 11.38 | 10.35 | 11.35 | 322,833 | +1.01(+9.72%) |
Sep 03, 2009 | 10.26 | 10.36 | 10.16 | 10.35 | 100,906 | +0.10(+0.96%) |
Sep 02, 2009 | 10.27 | 10.35 | 10.01 | 10.25 | 180,700 | -0.09(-0.86%) |