Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.35 | 15.35 | 15.18 | 15.26 | 9,726 | -0.10(-0.64%) |
Sep 29, 2010 | 15.26 | 15.43 | 15.18 | 15.36 | 16,546 | +0.10(+0.64%) |
Sep 28, 2010 | 15.23 | 15.29 | 15.18 | 15.26 | 13,150 | +0.13(+0.83%) |
Sep 27, 2010 | 15.11 | 15.16 | 15.11 | 15.14 | 4,019 | +0.03(+0.22%) |
Sep 24, 2010 | 15.06 | 15.20 | 15.02 | 15.11 | 13,426 | +0.00(+0.00%) |
Sep 23, 2010 | 14.94 | 15.11 | 14.78 | 15.11 | 8,968 | +0.03(+0.22%) |
Sep 22, 2010 | 15.11 | 15.11 | 15.04 | 15.07 | 8,173 | -0.04(-0.24%) |
Sep 21, 2010 | 15.17 | 15.19 | 15.00 | 15.11 | 9,866 | -0.03(-0.19%) |
Sep 20, 2010 | 15.11 | 15.19 | 15.07 | 15.14 | 36,826 | +0.04(+0.24%) |
Sep 17, 2010 | 15.10 | 15.17 | 15.01 | 15.10 | 6,154 | +0.24(+1.64%) |
Sep 15, 2010 | 14.63 | 15.01 | 14.63 | 14.86 | 101,065 | +0.25(+1.73%) |
Sep 14, 2010 | 14.43 | 14.61 | 14.39 | 14.61 | 16,870 | +0.30(+2.12%) |
Sep 13, 2010 | 14.28 | 14.37 | 14.28 | 14.30 | 2,512 | +0.02(+0.13%) |
Sep 10, 2010 | 14.26 | 14.37 | 14.12 | 14.28 | 4,452 | -0.07(-0.46%) |
Sep 09, 2010 | 14.44 | 14.45 | 14.24 | 14.35 | 7,159 | +0.01(+0.10%) |
Sep 08, 2010 | 14.28 | 14.35 | 14.13 | 14.34 | 7,064 | +0.05(+0.36%) |
Sep 07, 2010 | 14.28 | 14.28 | 14.12 | 14.28 | 3,699 | +0.00(+0.00%) |
Sep 03, 2010 | 14.26 | 14.29 | 14.13 | 14.28 | 8,618 | +0.03(+0.23%) |
Sep 02, 2010 | 14.21 | 14.41 | 14.12 | 14.25 | 29,523 | -0.05(-0.36%) |
Sep 01, 2010 | 14.20 | 14.48 | 14.12 | 14.30 | 10,682 | +0.05(+0.36%) |
Aug 31, 2010 | 14.27 | 14.52 | 13.40 | 14.25 | 12,863 | +0.21(+1.53%) |
Aug 30, 2010 | 14.28 | 14.45 | 14.03 | 14.04 | 25,787 | -0.39(-2.71%) |
Aug 27, 2010 | 14.43 | 14.44 | 14.03 | 14.43 | 10,414 | +0.22(+1.54%) |
Aug 26, 2010 | 14.31 | 14.36 | 14.21 | 14.21 | 19,126 | -0.20(-1.39%) |
Aug 25, 2010 | 14.68 | 14.77 | 14.29 | 14.41 | 21,814 | -0.40(-2.73%) |
Aug 24, 2010 | 14.70 | 14.86 | 14.67 | 14.81 | 14,234 | +0.06(+0.41%) |
Aug 23, 2010 | 14.86 | 15.02 | 14.73 | 14.75 | 11,093 | +0.04(+0.25%) |
Aug 20, 2010 | 14.98 | 14.98 | 14.72 | 14.72 | 3,982 | -0.27(-1.78%) |
Aug 19, 2010 | 14.93 | 14.98 | 14.75 | 14.98 | 3,612 | -0.02(-0.14%) |
Aug 18, 2010 | 14.90 | 15.00 | 14.58 | 15.00 | 17,341 | +0.11(+0.72%) |
Aug 17, 2010 | 14.87 | 15.02 | 14.62 | 14.90 | 14,920 | +0.03(+0.18%) |
Aug 16, 2010 | 14.78 | 14.87 | 14.62 | 14.87 | 18,673 | +0.12(+0.82%) |
Aug 13, 2010 | 14.75 | 14.85 | 14.39 | 14.75 | 14,626 | -0.08(-0.55%) |
Aug 12, 2010 | 15.13 | 15.13 | 13.89 | 14.83 | 37,542 | -0.22(-1.43%) |
Aug 11, 2010 | 15.16 | 15.16 | 15.03 | 15.05 | 12,021 | -0.14(-0.94%) |
Aug 10, 2010 | 14.95 | 15.19 | 14.80 | 15.19 | 14,280 | -0.12(-0.81%) |
Aug 09, 2010 | 15.26 | 15.39 | 15.03 | 15.31 | 7,389 | -0.01(-0.05%) |
Aug 06, 2010 | 15.32 | 15.44 | 15.12 | 15.32 | 7,475 | +0.13(+0.88%) |
Aug 05, 2010 | 15.19 | 15.19 | 15.19 | 15.19 | 612 | +0.06(+0.42%) |
Aug 04, 2010 | 15.19 | 15.35 | 14.93 | 15.12 | 8,724 | +0.10(+0.64%) |
Aug 03, 2010 | 15.16 | 15.35 | 14.87 | 15.03 | 21,703 | -0.26(-1.71%) |
Aug 02, 2010 | 15.17 | 15.35 | 14.74 | 15.29 | 16,062 | +0.28(+1.85%) |
Jul 30, 2010 | 15.01 | 15.01 | 14.68 | 15.01 | 11,681 | +0.03(+0.22%) |
Jul 29, 2010 | 14.86 | 14.98 | 14.76 | 14.98 | 8,234 | +0.19(+1.29%) |
Jul 28, 2010 | 14.90 | 14.90 | 14.70 | 14.79 | 5,510 | -0.08(-0.51%) |
Jul 27, 2010 | 14.86 | 14.86 | 14.66 | 14.86 | 15,512 | +0.01(+0.04%) |
Jul 26, 2010 | 14.55 | 14.86 | 14.55 | 14.86 | 24,254 | +0.17(+1.17%) |
Jul 23, 2010 | 14.55 | 14.84 | 14.55 | 14.68 | 11,216 | +0.11(+0.78%) |
Jul 22, 2010 | 14.86 | 14.90 | 14.52 | 14.57 | 32,118 | -0.03(-0.22%) |
Jul 21, 2010 | 14.82 | 14.82 | 14.60 | 14.60 | 3,389 | -0.21(-1.39%) |
Jul 20, 2010 | 14.44 | 14.86 | 14.33 | 14.81 | 14,067 | +0.35(+2.43%) |
Jul 19, 2010 | 14.59 | 14.90 | 14.46 | 14.46 | 6,039 | -0.13(-0.91%) |
Jul 16, 2010 | 14.59 | 14.90 | 14.59 | 14.59 | 4,837 | -0.01(-0.09%) |
Jul 15, 2010 | 14.77 | 14.85 | 14.60 | 14.60 | 14,868 | -0.28(-1.85%) |
Jul 14, 2010 | 14.88 | 14.88 | 14.72 | 14.88 | 12,634 | +0.16(+1.10%) |
Jul 13, 2010 | 14.68 | 14.77 | 14.68 | 14.72 | 12,865 | +0.10(+0.69%) |
Jul 12, 2010 | 14.45 | 14.62 | 14.18 | 14.62 | 15,016 | -0.05(-0.35%) |
Jul 09, 2010 | 14.67 | 14.68 | 14.15 | 14.67 | 25,453 | +0.45(+3.17%) |
Jul 08, 2010 | 14.08 | 14.44 | 14.08 | 14.22 | 27,255 | -0.02(-0.11%) |
Jul 07, 2010 | 14.31 | 14.31 | 14.08 | 14.23 | 7,562 | +0.00(+0.02%) |
Jul 06, 2010 | 14.63 | 14.63 | 14.04 | 14.23 | 52,065 | -0.18(-1.24%) |
Jul 02, 2010 | 14.41 | 14.44 | 14.13 | 14.41 | 12,933 | +0.13(+0.94%) |
Jul 01, 2010 | 14.66 | 14.67 | 14.09 | 14.27 | 19,281 | -0.62(-4.17%) |
Jun 30, 2010 | 14.92 | 15.21 | 14.66 | 14.90 | 9,977 | -0.18(-1.18%) |
Jun 29, 2010 | 15.32 | 15.38 | 15.07 | 15.07 | 22,279 | -0.16(-1.03%) |
Jun 25, 2010 | 15.23 | 15.38 | 15.20 | 15.23 | 19,312 | +0.00(+0.00%) |
Jun 24, 2010 | 15.23 | 15.23 | 15.20 | 15.23 | 4,244 | +0.03(+0.17%) |
Jun 23, 2010 | 15.30 | 15.30 | 15.12 | 15.20 | 13,495 | +0.05(+0.36%) |
Jun 22, 2010 | 15.29 | 15.39 | 15.08 | 15.15 | 31,334 | +0.00(+0.00%) |
Jun 21, 2010 | 15.29 | 15.29 | 15.12 | 15.15 | 47,150 | +0.01(+0.09%) |
Jun 18, 2010 | 15.14 | 15.15 | 15.09 | 15.14 | 15,062 | -0.01(-0.09%) |
Jun 17, 2010 | 15.15 | 15.15 | 15.09 | 15.15 | 11,888 | +0.00(+0.00%) |
Jun 16, 2010 | 15.07 | 15.15 | 15.04 | 15.15 | 23,686 | +0.00(+0.00%) |
Jun 15, 2010 | 15.15 | 15.36 | 15.06 | 15.15 | 65,473 | +0.11(+0.75%) |
Jun 14, 2010 | 15.15 | 15.23 | 15.02 | 15.04 | 8,314 | -0.11(-0.72%) |
Jun 11, 2010 | 14.78 | 15.15 | 14.78 | 15.15 | 23,277 | +0.16(+1.05%) |
Jun 10, 2010 | 15.55 | 15.55 | 14.79 | 14.99 | 7,737 | +0.08(+0.56%) |
Jun 09, 2010 | 15.04 | 15.04 | 14.66 | 14.90 | 12,332 | +0.01(+0.09%) |
Jun 08, 2010 | 15.02 | 15.07 | 14.84 | 14.89 | 18,943 | -0.11(-0.71%) |
Jun 07, 2010 | 14.89 | 15.07 | 14.76 | 15.00 | 12,719 | +0.17(+1.15%) |
Jun 04, 2010 | 14.83 | 15.15 | 14.60 | 14.83 | 13,604 | +0.04(+0.24%) |
Jun 03, 2010 | 14.54 | 14.79 | 14.54 | 14.79 | 13,852 | +0.29(+1.98%) |
Jun 02, 2010 | 14.53 | 14.67 | 14.42 | 14.50 | 8,767 | -0.15(-1.01%) |
Jun 01, 2010 | 14.89 | 14.89 | 14.65 | 14.65 | 2,528 | -0.23(-1.56%) |
May 28, 2010 | 14.89 | 14.98 | 14.58 | 14.89 | 31,582 | -0.10(-0.69%) |
May 27, 2010 | 15.07 | 15.10 | 14.83 | 14.99 | 13,548 | +0.32(+2.20%) |
May 26, 2010 | 14.60 | 15.15 | 14.60 | 14.67 | 22,222 | +0.09(+0.58%) |
May 25, 2010 | 14.28 | 14.88 | 14.23 | 14.58 | 11,137 | -0.37(-2.46%) |
May 24, 2010 | 14.48 | 14.95 | 14.48 | 14.95 | 25,069 | +1.04(+7.45%) |
May 21, 2010 | 13.43 | 14.07 | 13.31 | 13.91 | 37,498 | +0.48(+3.55%) |
May 20, 2010 | 13.72 | 13.74 | 13.44 | 13.44 | 53,052 | -0.64(-4.52%) |
May 19, 2010 | 14.40 | 14.55 | 13.66 | 14.07 | 28,961 | -0.52(-3.57%) |
May 18, 2010 | 15.95 | 15.95 | 14.49 | 14.59 | 55,515 | -1.34(-8.39%) |
May 17, 2010 | 16.69 | 16.69 | 15.52 | 15.93 | 17,489 | -0.77(-4.60%) |
May 14, 2010 | 16.70 | 17.28 | 16.35 | 16.70 | 54,268 | +0.06(+0.38%) |
May 13, 2010 | 15.68 | 16.64 | 15.68 | 16.64 | 11,659 | +0.83(+5.26%) |
May 12, 2010 | 15.23 | 15.80 | 15.04 | 15.80 | 49,707 | +0.52(+3.42%) |
May 11, 2010 | 15.23 | 15.29 | 15.23 | 15.28 | 13,835 | +0.39(+2.63%) |
May 10, 2010 | 14.46 | 15.18 | 14.40 | 14.89 | 27,573 | +0.75(+5.27%) |
May 07, 2010 | 14.42 | 14.42 | 13.92 | 14.14 | 61,063 | +0.27(+1.98%) |
May 06, 2010 | 15.48 | 15.52 | 13.39 | 13.87 | 68,759 | -1.62(-10.43%) |
May 05, 2010 | 15.25 | 15.66 | 15.25 | 15.48 | 31,730 | -0.01(-0.04%) |
May 04, 2010 | 15.37 | 15.69 | 15.21 | 15.49 | 42,133 | +0.07(+0.46%) |
May 03, 2010 | 15.13 | 15.84 | 15.05 | 15.42 | 39,995 | +0.31(+2.03%) |
Apr 30, 2010 | 15.21 | 15.23 | 15.11 | 15.11 | 19,211 | -0.08(-0.55%) |
Apr 29, 2010 | 15.26 | 15.35 | 15.15 | 15.20 | 27,579 | +0.15(+0.99%) |
Apr 28, 2010 | 15.17 | 15.17 | 14.78 | 15.05 | 20,780 | +0.01(+0.08%) |
Apr 27, 2010 | 15.08 | 15.22 | 14.59 | 15.03 | 41,301 | +0.03(+0.21%) |
Apr 26, 2010 | 17.90 | 15.07 | 14.84 | 15.00 | 67,400 | +0.09(+0.60%) |
Apr 23, 2010 | 14.41 | 14.96 | 14.40 | 14.91 | 25,499 | +0.36(+2.44%) |
Apr 22, 2010 | 14.18 | 14.75 | 13.91 | 14.56 | 31,985 | +0.36(+2.53%) |
Apr 21, 2010 | 13.86 | 14.30 | 13.68 | 14.20 | 11,097 | +0.40(+2.92%) |
Apr 20, 2010 | 13.64 | 13.88 | 13.50 | 13.80 | 17,497 | +0.16(+1.16%) |
Apr 19, 2010 | 13.48 | 13.64 | 13.40 | 13.64 | 24,040 | +0.05(+0.38%) |
Apr 16, 2010 | 13.76 | 13.77 | 13.40 | 13.59 | 26,555 | -0.24(-1.75%) |
Apr 15, 2010 | 13.86 | 14.04 | 13.83 | 13.83 | 3,310 | +0.03(+0.23%) |
Apr 14, 2010 | 13.93 | 14.03 | 13.80 | 13.80 | 10,930 | +0.03(+0.23%) |
Apr 13, 2010 | 13.94 | 13.97 | 13.40 | 13.77 | 47,291 | -0.16(-1.14%) |
Apr 12, 2010 | 13.96 | 13.97 | 13.88 | 13.92 | 18,916 | +0.13(+0.92%) |
Apr 09, 2010 | 13.63 | 13.80 | 13.63 | 13.80 | 11,971 | +0.06(+0.46%) |
Apr 08, 2010 | 13.57 | 13.73 | 13.42 | 13.73 | 38,132 | +0.15(+1.11%) |
Apr 07, 2010 | 13.65 | 13.69 | 13.54 | 13.58 | 6,154 | -0.06(-0.41%) |
Apr 06, 2010 | 13.64 | 13.65 | 13.40 | 13.64 | 9,237 | +0.05(+0.37%) |
Apr 05, 2010 | 13.42 | 13.64 | 13.26 | 13.59 | 33,696 | +0.23(+1.73%) |
Apr 01, 2010 | 12.99 | 13.36 | 13.36 | 13.36 | 25,852 | +0.18(+1.36%) |
Mar 31, 2010 | 13.44 | 13.68 | 13.18 | 13.18 | 16,829 | +0.09(+0.69%) |
Mar 30, 2010 | 13.41 | 13.44 | 13.09 | 13.09 | 6,929 | -0.22(-1.67%) |
Mar 29, 2010 | 13.32 | 13.48 | 13.01 | 13.31 | 89,914 | -0.05(-0.39%) |
Mar 26, 2010 | 13.36 | 13.37 | 13.22 | 13.36 | 15,073 | +0.17(+1.31%) |
Mar 25, 2010 | 13.22 | 13.34 | 13.18 | 13.19 | 43,681 | -0.03(-0.19%) |
Mar 24, 2010 | 12.97 | 13.21 | 12.97 | 13.21 | 11,042 | +0.32(+2.46%) |
Mar 23, 2010 | 12.27 | 12.90 | 12.24 | 12.90 | 30,000 | +0.63(+5.13%) |
Mar 22, 2010 | 11.58 | 12.28 | 11.58 | 12.27 | 49,671 | +0.38(+3.17%) |
Mar 19, 2010 | 12.42 | 12.71 | 11.48 | 11.89 | 92,059 | -0.52(-4.21%) |
Mar 18, 2010 | 12.82 | 12.89 | 12.34 | 12.41 | 35,240 | -0.35(-2.72%) |
Mar 17, 2010 | 13.32 | 13.32 | 12.72 | 12.76 | 89,312 | -0.58(-4.33%) |
Mar 16, 2010 | 13.37 | 13.37 | 13.24 | 13.34 | 7,026 | -0.03(-0.19%) |
Mar 15, 2010 | 13.35 | 13.36 | 13.29 | 13.36 | 69,082 | +0.03(+0.25%) |
Mar 12, 2010 | 13.41 | 13.43 | 13.26 | 13.33 | 11,226 | -0.09(-0.64%) |
Mar 11, 2010 | 13.32 | 13.44 | 13.29 | 13.41 | 18,809 | -0.03(-0.19%) |
Mar 10, 2010 | 13.36 | 13.44 | 13.23 | 13.44 | 14,930 | +0.08(+0.61%) |
Mar 09, 2010 | 13.34 | 13.36 | 13.21 | 13.36 | 18,039 | +0.10(+0.74%) |
Mar 08, 2010 | 13.05 | 13.35 | 13.05 | 13.26 | 14,173 | +0.14(+1.10%) |
Mar 05, 2010 | 13.28 | 13.28 | 13.10 | 13.12 | 12,240 | -0.03(-0.26%) |
Mar 04, 2010 | 13.19 | 13.37 | 13.15 | 13.15 | 33,854 | -0.11(-0.85%) |
Mar 03, 2010 | 13.16 | 13.36 | 13.16 | 13.26 | 10,301 | -0.08(-0.59%) |
Mar 02, 2010 | 13.37 | 13.37 | 13.15 | 13.34 | 4,924 | +0.01(+0.05%) |
Mar 01, 2010 | 13.37 | 13.37 | 13.21 | 13.34 | 13,305 | +0.01(+0.09%) |
Feb 26, 2010 | 13.20 | 13.37 | 13.08 | 13.32 | 8,425 | +0.03(+0.22%) |
Feb 25, 2010 | 13.46 | 13.46 | 13.16 | 13.29 | 6,877 | -0.16(-1.22%) |
Feb 24, 2010 | 13.40 | 13.46 | 13.21 | 13.46 | 4,880 | +0.49(+3.80%) |
Feb 23, 2010 | 13.04 | 13.37 | 12.97 | 12.97 | 10,238 | -0.21(-1.61%) |
Feb 22, 2010 | 13.25 | 13.25 | 12.99 | 13.18 | 14,057 | +0.18(+1.37%) |
Feb 19, 2010 | 13.11 | 13.11 | 12.92 | 13.00 | 3,665 | +0.02(+0.12%) |
Feb 18, 2010 | 13.17 | 13.17 | 12.87 | 12.98 | 18,594 | -0.12(-0.93%) |
Feb 17, 2010 | 12.81 | 13.12 | 12.77 | 13.11 | 12,165 | +0.21(+1.60%) |
Feb 16, 2010 | 12.88 | 13.12 | 12.86 | 12.90 | 21,754 | +0.23(+1.85%) |
Feb 12, 2010 | 12.39 | 12.67 | 12.67 | 12.67 | 18,568 | +0.33(+2.71%) |
Feb 11, 2010 | 12.04 | 12.34 | 11.90 | 12.33 | 7,670 | +0.21(+1.75%) |
Feb 10, 2010 | 12.10 | 12.37 | 12.03 | 12.12 | 21,789 | +0.02(+0.18%) |
Feb 09, 2010 | 12.03 | 12.43 | 12.03 | 12.10 | 9,364 | +0.12(+0.99%) |
Feb 08, 2010 | 12.08 | 12.15 | 11.84 | 11.98 | 12,508 | -0.16(-1.29%) |
Feb 05, 2010 | 12.37 | 12.37 | 12.13 | 12.13 | 15,296 | -0.36(-2.85%) |
Feb 04, 2010 | 12.39 | 12.49 | 12.19 | 12.49 | 91,515 | -0.00(-0.03%) |
Feb 03, 2010 | 12.15 | 12.67 | 12.15 | 12.49 | 18,399 | +0.32(+2.67%) |
Feb 02, 2010 | 12.18 | 12.30 | 12.03 | 12.17 | 14,563 | -0.03(-0.23%) |
Feb 01, 2010 | 12.23 | 12.29 | 11.91 | 12.20 | 18,210 | +0.13(+1.11%) |
Jan 29, 2010 | 12.11 | 12.11 | 11.95 | 12.06 | 4,296 | +0.13(+1.10%) |
Jan 28, 2010 | 11.98 | 12.21 | 11.93 | 11.93 | 6,531 | -0.06(-0.47%) |
Jan 27, 2010 | 12.06 | 12.38 | 11.99 | 11.99 | 10,376 | -0.11(-0.94%) |
Jan 26, 2010 | 11.92 | 12.15 | 11.92 | 12.10 | 20,047 | +0.19(+1.62%) |
Jan 25, 2010 | 12.01 | 12.02 | 11.91 | 11.91 | 13,365 | -0.10(-0.80%) |
Jan 22, 2010 | 12.51 | 12.51 | 11.90 | 12.01 | 21,018 | -0.54(-4.31%) |
Jan 21, 2010 | 12.40 | 12.60 | 12.17 | 12.55 | 16,990 | -0.01(-0.06%) |
Jan 20, 2010 | 12.52 | 12.55 | 12.35 | 12.55 | 5,157 | +0.13(+1.04%) |
Jan 19, 2010 | 12.21 | 12.60 | 12.16 | 12.42 | 32,864 | +0.06(+0.48%) |
Jan 15, 2010 | 11.92 | 12.37 | 12.37 | 12.37 | 33,219 | +0.32(+2.68%) |
Jan 14, 2010 | 11.72 | 12.09 | 11.67 | 12.04 | 20,137 | +0.26(+2.21%) |
Jan 13, 2010 | 11.73 | 11.78 | 11.55 | 11.78 | 17,335 | +0.07(+0.57%) |
Jan 12, 2010 | 11.72 | 11.78 | 11.60 | 11.72 | 13,432 | +0.03(+0.25%) |
Jan 11, 2010 | 11.54 | 11.69 | 11.44 | 11.69 | 27,833 | +0.33(+2.95%) |
Jan 08, 2010 | 11.39 | 11.51 | 11.32 | 11.35 | 11,352 | -0.13(-1.12%) |
Jan 07, 2010 | 11.30 | 11.75 | 11.30 | 11.48 | 19,883 | +0.21(+1.83%) |
Jan 06, 2010 | 11.26 | 11.34 | 11.26 | 11.27 | 12,710 | +0.01(+0.08%) |
Jan 05, 2010 | 11.32 | 11.47 | 11.26 | 11.26 | 32,635 | -0.16(-1.44%) |
Jan 04, 2010 | 11.51 | 11.51 | 11.27 | 11.43 | 16,345 | -0.01(-0.11%) |
Dec 31, 2009 | 11.43 | 11.44 | 11.44 | 11.44 | 12,900 | -0.13(-1.10%) |
Dec 30, 2009 | 11.41 | 11.59 | 11.40 | 11.57 | 4,702 | +0.17(+1.52%) |
Dec 29, 2009 | 11.47 | 11.68 | 11.33 | 11.39 | 17,248 | -0.09(-0.81%) |
Dec 28, 2009 | 11.60 | 11.75 | 11.49 | 11.49 | 13,868 | +0.00(+0.00%) |
Dec 24, 2009 | 11.41 | 11.49 | 11.41 | 11.49 | 2,096 | +0.12(+1.09%) |
Dec 23, 2009 | 11.41 | 11.75 | 11.31 | 11.36 | 16,451 | -0.12(-1.00%) |
Dec 22, 2009 | 11.34 | 11.48 | 11.29 | 11.48 | 14,513 | +0.04(+0.33%) |
Dec 21, 2009 | 11.29 | 11.44 | 11.24 | 11.44 | 14,142 | +0.02(+0.16%) |
Dec 18, 2009 | 11.24 | 11.44 | 11.24 | 11.42 | 4,676 | +0.20(+1.77%) |
Dec 17, 2009 | 11.08 | 11.32 | 11.08 | 11.22 | 9,868 | +0.03(+0.28%) |
Dec 16, 2009 | 11.27 | 11.38 | 11.10 | 11.19 | 16,287 | -0.06(-0.55%) |
Dec 15, 2009 | 11.20 | 11.26 | 11.09 | 11.26 | 10,923 | -0.02(-0.18%) |
Dec 14, 2009 | 11.18 | 11.35 | 10.84 | 11.28 | 23,830 | +0.09(+0.82%) |
Dec 11, 2009 | 11.44 | 11.44 | 11.10 | 11.18 | 10,478 | -0.16(-1.45%) |
Dec 10, 2009 | 11.47 | 11.59 | 11.35 | 11.35 | 4,934 | -0.12(-1.05%) |
Dec 09, 2009 | 11.55 | 11.60 | 11.47 | 11.47 | 9,514 | -0.28(-2.38%) |
Dec 08, 2009 | 11.61 | 11.75 | 11.48 | 11.75 | 12,820 | +0.15(+1.31%) |
Dec 07, 2009 | 11.52 | 11.60 | 11.48 | 11.60 | 9,352 | +0.04(+0.36%) |
Dec 04, 2009 | 11.47 | 11.74 | 11.47 | 11.55 | 15,045 | +0.08(+0.72%) |
Dec 03, 2009 | 11.35 | 11.47 | 11.26 | 11.47 | 37,244 | +0.03(+0.30%) |
Dec 02, 2009 | 12.37 | 12.37 | 11.29 | 11.44 | 292,721 | -0.91(-7.33%) |
Dec 01, 2009 | 12.56 | 12.71 | 12.34 | 12.34 | 9,385 | -0.15(-1.22%) |
Nov 30, 2009 | 12.71 | 12.71 | 12.39 | 12.50 | 8,395 | -0.14(-1.13%) |
Nov 27, 2009 | 12.76 | 12.76 | 12.35 | 12.64 | 11,126 | -0.38(-2.93%) |
Nov 25, 2009 | 13.23 | 13.23 | 12.87 | 13.02 | 8,385 | -0.24(-1.78%) |
Nov 24, 2009 | 13.32 | 13.60 | 12.71 | 13.26 | 14,245 | -0.20(-1.49%) |
Nov 23, 2009 | 12.91 | 13.48 | 12.87 | 13.46 | 29,623 | +0.64(+4.97%) |
Nov 20, 2009 | 12.58 | 12.87 | 12.58 | 12.82 | 18,709 | +0.17(+1.34%) |
Nov 19, 2009 | 13.05 | 13.05 | 12.59 | 12.65 | 15,329 | -0.29(-2.26%) |
Nov 18, 2009 | 12.85 | 13.30 | 12.85 | 12.94 | 22,076 | +0.22(+1.71%) |
Nov 17, 2009 | 12.35 | 13.02 | 12.34 | 12.72 | 23,769 | +0.32(+2.60%) |
Nov 16, 2009 | 11.88 | 12.40 | 11.88 | 12.40 | 54,179 | +0.52(+4.36%) |
Nov 13, 2009 | 12.35 | 12.28 | 11.88 | 11.88 | 7,740 | -0.46(-3.74%) |
Nov 12, 2009 | 12.07 | 12.48 | 11.83 | 12.35 | 55,253 | +0.41(+3.43%) |
Nov 11, 2009 | 11.54 | 12.05 | 11.47 | 11.94 | 29,600 | +0.47(+4.05%) |
Nov 10, 2009 | 11.57 | 11.67 | 11.44 | 11.47 | 10,094 | -0.09(-0.76%) |
Nov 09, 2009 | 11.49 | 11.56 | 11.49 | 11.56 | 1,612 | -0.04(-0.31%) |
Nov 06, 2009 | 11.63 | 11.63 | 11.57 | 11.60 | 6,127 | +0.03(+0.30%) |
Nov 05, 2009 | 11.60 | 11.60 | 11.43 | 11.56 | 25,630 | +0.12(+1.05%) |
Nov 04, 2009 | 11.16 | 11.47 | 11.16 | 11.44 | 11,691 | +0.20(+1.79%) |
Nov 03, 2009 | 11.42 | 11.69 | 11.17 | 11.24 | 34,663 | +0.03(+0.28%) |
Nov 02, 2009 | 11.27 | 11.57 | 11.19 | 11.21 | 27,091 | +0.05(+0.42%) |
Oct 30, 2009 | 11.17 | 11.30 | 11.16 | 11.16 | 15,480 | +0.00(+0.00%) |
Oct 29, 2009 | 11.01 | 11.47 | 11.01 | 11.16 | 11,755 | +0.06(+0.56%) |
Oct 28, 2009 | 11.47 | 11.67 | 11.01 | 11.10 | 10,110 | -0.36(-3.11%) |
Oct 27, 2009 | 11.38 | 11.50 | 11.21 | 11.46 | 12,900 | +0.22(+1.93%) |
Oct 26, 2009 | 11.24 | 11.35 | 11.24 | 11.24 | 10,810 | +0.08(+0.70%) |
Oct 23, 2009 | 11.02 | 11.16 | 11.02 | 11.16 | 13,397 | +0.19(+1.69%) |
Oct 22, 2009 | 11.00 | 11.01 | 10.69 | 10.98 | 24,117 | -0.03(-0.28%) |
Oct 21, 2009 | 11.11 | 11.27 | 11.00 | 11.01 | 46,232 | -0.09(-0.84%) |
Oct 20, 2009 | 11.19 | 11.35 | 11.10 | 11.10 | 11,329 | -0.04(-0.36%) |
Oct 19, 2009 | 10.94 | 11.43 | 10.94 | 11.14 | 12,271 | -0.07(-0.66%) |
Oct 16, 2009 | 11.16 | 11.43 | 11.02 | 11.21 | 12,155 | -0.13(-1.17%) |
Oct 15, 2009 | 11.53 | 11.63 | 11.21 | 11.35 | 55,975 | -0.01(-0.11%) |
Oct 14, 2009 | 11.39 | 11.43 | 11.12 | 11.36 | 28,729 | +0.05(+0.41%) |
Oct 13, 2009 | 10.85 | 11.32 | 10.77 | 11.31 | 22,763 | +0.31(+2.79%) |
Oct 12, 2009 | 10.23 | 11.01 | 10.08 | 11.01 | 20,811 | +0.61(+5.85%) |
Oct 09, 2009 | 10.36 | 10.54 | 10.35 | 10.40 | 2,892 | +0.09(+0.86%) |
Oct 08, 2009 | 10.06 | 10.39 | 10.000 | 10.31 | 6,530 | +0.08(+0.76%) |
Oct 07, 2009 | 10.70 | 10.83 | 10.23 | 10.23 | 15,609 | -0.35(-3.28%) |
Oct 06, 2009 | 10.54 | 10.85 | 10.54 | 10.58 | 6,072 | +0.13(+1.26%) |
Oct 05, 2009 | 9.965 | 10.45 | 9.965 | 10.45 | 5,873 | +0.14(+1.33%) |
Oct 02, 2009 | 10.23 | 10.60 | 10.23 | 10.31 | 2,902 | -0.16(-1.49%) |