Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.26 | 15.26 | 15.09 | 15.17 | 9,784 | -0.10(-0.64%) |
Sep 29, 2010 | 15.17 | 15.34 | 15.09 | 15.27 | 16,645 | +0.10(+0.64%) |
Sep 28, 2010 | 15.14 | 15.20 | 15.09 | 15.17 | 13,228 | +0.12(+0.83%) |
Sep 27, 2010 | 15.02 | 15.07 | 15.02 | 15.05 | 4,043 | +0.03(+0.22%) |
Sep 24, 2010 | 14.97 | 15.11 | 14.93 | 15.02 | 13,506 | +0.00(+0.00%) |
Sep 23, 2010 | 14.85 | 15.02 | 14.69 | 15.02 | 9,021 | +0.03(+0.22%) |
Sep 22, 2010 | 15.02 | 15.02 | 14.95 | 14.98 | 8,222 | -0.04(-0.24%) |
Sep 21, 2010 | 15.08 | 15.10 | 14.91 | 15.02 | 9,925 | -0.03(-0.20%) |
Sep 20, 2010 | 15.02 | 15.10 | 14.98 | 15.05 | 37,045 | +0.04(+0.24%) |
Sep 17, 2010 | 15.01 | 15.08 | 14.92 | 15.01 | 6,191 | +0.24(+1.64%) |
Sep 15, 2010 | 14.54 | 14.92 | 14.54 | 14.77 | 101,667 | +0.25(+1.73%) |
Sep 14, 2010 | 14.35 | 14.53 | 14.30 | 14.52 | 16,971 | +0.30(+2.12%) |
Sep 13, 2010 | 14.20 | 14.28 | 14.20 | 14.22 | 2,527 | +0.02(+0.13%) |
Sep 10, 2010 | 14.18 | 14.28 | 14.04 | 14.20 | 4,478 | -0.07(-0.46%) |
Sep 09, 2010 | 14.35 | 14.36 | 14.16 | 14.27 | 7,201 | +0.01(+0.10%) |
Sep 08, 2010 | 14.20 | 14.26 | 14.04 | 14.25 | 7,107 | +0.05(+0.36%) |
Sep 07, 2010 | 14.20 | 14.20 | 14.04 | 14.20 | 3,721 | -0.00(-0.00%) |
Sep 03, 2010 | 14.18 | 14.20 | 14.04 | 14.20 | 8,669 | +0.03(+0.23%) |
Sep 02, 2010 | 14.13 | 14.32 | 14.04 | 14.17 | 29,699 | -0.05(-0.36%) |
Sep 01, 2010 | 14.12 | 14.40 | 14.04 | 14.22 | 10,746 | +0.05(+0.36%) |
Aug 31, 2010 | 14.19 | 14.44 | 13.32 | 14.17 | 12,939 | +0.21(+1.53%) |
Aug 30, 2010 | 14.20 | 14.36 | 13.94 | 13.95 | 25,940 | -0.39(-2.71%) |
Aug 27, 2010 | 14.34 | 14.35 | 13.95 | 14.34 | 10,476 | +0.22(+1.54%) |
Aug 26, 2010 | 14.23 | 14.27 | 14.13 | 14.13 | 19,240 | -0.20(-1.39%) |
Aug 25, 2010 | 14.59 | 14.68 | 14.21 | 14.32 | 21,943 | -0.40(-2.73%) |
Aug 24, 2010 | 14.61 | 14.78 | 14.58 | 14.73 | 14,319 | +0.06(+0.41%) |
Aug 23, 2010 | 14.78 | 14.93 | 14.64 | 14.67 | 11,159 | +0.04(+0.25%) |
Aug 20, 2010 | 14.89 | 14.89 | 14.63 | 14.63 | 4,006 | -0.26(-1.78%) |
Aug 19, 2010 | 14.84 | 14.89 | 14.66 | 14.89 | 3,633 | -0.02(-0.14%) |
Aug 18, 2010 | 14.81 | 14.92 | 14.50 | 14.92 | 17,444 | +0.11(+0.72%) |
Aug 17, 2010 | 14.79 | 14.93 | 14.53 | 14.81 | 15,009 | +0.03(+0.18%) |
Aug 16, 2010 | 14.69 | 14.78 | 14.53 | 14.78 | 18,784 | +0.12(+0.82%) |
Aug 13, 2010 | 14.66 | 14.76 | 14.30 | 14.66 | 14,713 | -0.08(-0.55%) |
Aug 12, 2010 | 15.04 | 15.04 | 13.81 | 14.74 | 37,766 | -0.21(-1.44%) |
Aug 11, 2010 | 15.07 | 15.07 | 14.94 | 14.96 | 12,092 | -0.14(-0.94%) |
Aug 10, 2010 | 14.86 | 15.10 | 14.72 | 15.10 | 14,365 | -0.12(-0.81%) |
Aug 09, 2010 | 15.17 | 15.30 | 14.94 | 15.22 | 7,433 | -0.01(-0.05%) |
Aug 06, 2010 | 15.23 | 15.34 | 15.03 | 15.23 | 7,519 | +0.13(+0.88%) |
Aug 05, 2010 | 15.10 | 15.10 | 15.10 | 15.10 | 615 | +0.06(+0.42%) |
Aug 04, 2010 | 15.10 | 15.26 | 14.84 | 15.03 | 8,776 | +0.10(+0.64%) |
Aug 03, 2010 | 15.07 | 15.26 | 14.78 | 14.94 | 21,833 | -0.26(-1.71%) |
Aug 02, 2010 | 15.08 | 15.26 | 14.66 | 15.20 | 16,157 | +0.28(+1.85%) |
Jul 30, 2010 | 14.92 | 14.92 | 14.60 | 14.92 | 11,751 | +0.03(+0.22%) |
Jul 29, 2010 | 14.78 | 14.89 | 14.68 | 14.89 | 8,283 | +0.19(+1.29%) |
Jul 28, 2010 | 14.81 | 14.81 | 14.61 | 14.70 | 5,542 | -0.07(-0.51%) |
Jul 27, 2010 | 14.77 | 14.77 | 14.57 | 14.77 | 15,604 | +0.01(+0.04%) |
Jul 26, 2010 | 14.47 | 14.77 | 14.47 | 14.77 | 24,398 | +0.17(+1.17%) |
Jul 23, 2010 | 14.47 | 14.76 | 14.47 | 14.60 | 11,283 | +0.11(+0.78%) |
Jul 22, 2010 | 14.77 | 14.81 | 14.44 | 14.48 | 32,309 | -0.03(-0.22%) |
Jul 21, 2010 | 14.73 | 14.73 | 14.52 | 14.52 | 3,409 | -0.20(-1.39%) |
Jul 20, 2010 | 14.36 | 14.77 | 14.25 | 14.72 | 14,150 | +0.35(+2.43%) |
Jul 19, 2010 | 14.50 | 14.81 | 14.37 | 14.37 | 6,075 | -0.13(-0.91%) |
Jul 16, 2010 | 14.50 | 14.81 | 14.50 | 14.50 | 4,866 | -0.01(-0.09%) |
Jul 15, 2010 | 14.68 | 14.76 | 14.52 | 14.52 | 14,956 | -0.27(-1.85%) |
Jul 14, 2010 | 14.79 | 14.79 | 14.63 | 14.79 | 12,709 | +0.16(+1.10%) |
Jul 13, 2010 | 14.60 | 14.68 | 14.60 | 14.63 | 12,941 | +0.10(+0.69%) |
Jul 12, 2010 | 14.36 | 14.53 | 14.10 | 14.53 | 15,105 | -0.05(-0.35%) |
Jul 09, 2010 | 14.58 | 14.59 | 14.07 | 14.58 | 25,604 | +0.45(+3.17%) |
Jul 08, 2010 | 14.00 | 14.35 | 14.00 | 14.13 | 27,418 | -0.02(-0.11%) |
Jul 07, 2010 | 14.23 | 14.23 | 14.00 | 14.15 | 7,607 | +0.00(+0.02%) |
Jul 06, 2010 | 14.54 | 14.54 | 13.95 | 14.15 | 52,375 | -0.18(-1.24%) |
Jul 02, 2010 | 14.32 | 14.36 | 14.05 | 14.32 | 13,010 | +0.13(+0.94%) |
Jul 01, 2010 | 14.58 | 14.58 | 14.00 | 14.19 | 19,395 | -0.62(-4.17%) |
Jun 30, 2010 | 14.84 | 15.12 | 14.57 | 14.81 | 10,037 | -0.18(-1.18%) |
Jun 29, 2010 | 15.23 | 15.29 | 14.98 | 14.98 | 22,411 | -0.16(-1.03%) |
Jun 25, 2010 | 15.14 | 15.28 | 15.11 | 15.14 | 19,427 | +0.00(+0.00%) |
Jun 24, 2010 | 15.14 | 15.14 | 15.11 | 15.14 | 4,269 | +0.03(+0.17%) |
Jun 23, 2010 | 15.21 | 15.21 | 15.03 | 15.11 | 13,575 | +0.05(+0.36%) |
Jun 22, 2010 | 15.20 | 15.30 | 14.99 | 15.06 | 31,520 | +0.00(+0.00%) |
Jun 21, 2010 | 15.20 | 15.20 | 15.03 | 15.06 | 47,431 | +0.01(+0.09%) |
Jun 18, 2010 | 15.05 | 15.06 | 15.00 | 15.05 | 15,151 | -0.01(-0.08%) |
Jun 17, 2010 | 15.06 | 15.06 | 15.00 | 15.06 | 11,959 | -0.00(-0.00%) |
Jun 16, 2010 | 14.98 | 15.06 | 14.95 | 15.06 | 23,827 | +0.00(+0.00%) |
Jun 15, 2010 | 15.06 | 15.27 | 14.97 | 15.06 | 65,863 | +0.11(+0.75%) |
Jun 14, 2010 | 15.06 | 15.14 | 14.93 | 14.95 | 8,363 | -0.11(-0.72%) |
Jun 11, 2010 | 14.69 | 15.06 | 14.69 | 15.06 | 23,415 | +0.16(+1.05%) |
Jun 10, 2010 | 15.45 | 15.45 | 14.70 | 14.90 | 7,783 | +0.08(+0.56%) |
Jun 09, 2010 | 14.95 | 14.95 | 14.58 | 14.82 | 12,405 | +0.01(+0.09%) |
Jun 08, 2010 | 14.93 | 14.98 | 14.75 | 14.80 | 19,056 | -0.11(-0.71%) |
Jun 07, 2010 | 14.80 | 14.98 | 14.68 | 14.91 | 12,795 | +0.17(+1.15%) |
Jun 04, 2010 | 14.74 | 15.06 | 14.52 | 14.74 | 13,685 | +0.04(+0.24%) |
Jun 03, 2010 | 14.45 | 14.70 | 14.45 | 14.70 | 13,934 | +0.29(+1.98%) |
Jun 02, 2010 | 14.45 | 14.59 | 14.34 | 14.42 | 8,819 | -0.15(-1.01%) |
Jun 01, 2010 | 14.80 | 14.80 | 14.57 | 14.57 | 2,543 | -0.23(-1.56%) |
May 28, 2010 | 14.80 | 14.89 | 14.50 | 14.80 | 31,770 | -0.10(-0.69%) |
May 27, 2010 | 14.98 | 15.01 | 14.74 | 14.90 | 13,628 | +0.32(+2.20%) |
May 26, 2010 | 14.52 | 15.06 | 14.52 | 14.58 | 22,354 | +0.08(+0.58%) |
May 25, 2010 | 14.20 | 14.79 | 14.14 | 14.49 | 11,203 | -0.37(-2.46%) |
May 24, 2010 | 14.39 | 14.86 | 14.39 | 14.86 | 25,218 | +1.03(+7.45%) |
May 21, 2010 | 13.35 | 13.99 | 13.23 | 13.83 | 37,721 | +0.47(+3.55%) |
May 20, 2010 | 13.64 | 13.65 | 13.36 | 13.36 | 53,368 | -0.63(-4.52%) |
May 19, 2010 | 14.31 | 14.46 | 13.58 | 13.99 | 29,133 | -0.52(-3.57%) |
May 18, 2010 | 15.85 | 15.85 | 14.41 | 14.51 | 55,846 | -1.33(-8.39%) |
May 17, 2010 | 16.59 | 16.59 | 15.43 | 15.84 | 17,593 | -0.76(-4.60%) |
May 14, 2010 | 16.60 | 17.17 | 16.25 | 16.60 | 54,591 | +0.06(+0.38%) |
May 13, 2010 | 15.58 | 16.54 | 15.58 | 16.54 | 11,728 | +0.83(+5.26%) |
May 12, 2010 | 15.14 | 15.71 | 14.95 | 15.71 | 50,003 | +0.52(+3.42%) |
May 11, 2010 | 15.14 | 15.20 | 15.14 | 15.19 | 13,917 | +0.39(+2.63%) |
May 10, 2010 | 14.37 | 15.09 | 14.31 | 14.80 | 27,737 | +0.74(+5.27%) |
May 07, 2010 | 14.34 | 14.34 | 13.84 | 14.06 | 61,427 | +0.27(+1.98%) |
May 06, 2010 | 15.39 | 15.42 | 13.31 | 13.79 | 69,169 | -1.61(-10.43%) |
May 05, 2010 | 15.16 | 15.56 | 15.16 | 15.39 | 31,919 | -0.01(-0.04%) |
May 04, 2010 | 15.27 | 15.60 | 15.12 | 15.40 | 42,384 | +0.07(+0.46%) |
May 03, 2010 | 15.04 | 15.74 | 14.96 | 15.33 | 40,233 | +0.31(+2.03%) |
Apr 30, 2010 | 15.12 | 15.14 | 15.02 | 15.02 | 19,326 | -0.08(-0.55%) |
Apr 29, 2010 | 15.17 | 15.26 | 15.06 | 15.11 | 27,743 | +0.15(+0.99%) |
Apr 28, 2010 | 15.08 | 15.08 | 14.69 | 14.96 | 20,904 | +0.01(+0.08%) |
Apr 27, 2010 | 14.99 | 15.13 | 14.50 | 14.95 | 41,547 | +0.03(+0.21%) |
Apr 26, 2010 | 17.79 | 14.98 | 14.75 | 14.91 | 67,801 | +0.09(+0.60%) |
Apr 23, 2010 | 14.32 | 14.88 | 14.31 | 14.83 | 25,651 | +0.35(+2.44%) |
Apr 22, 2010 | 14.10 | 14.66 | 13.83 | 14.47 | 32,175 | +0.36(+2.53%) |
Apr 21, 2010 | 13.78 | 14.22 | 13.60 | 14.12 | 11,163 | +0.40(+2.91%) |
Apr 20, 2010 | 13.56 | 13.79 | 13.42 | 13.72 | 17,602 | +0.16(+1.16%) |
Apr 19, 2010 | 13.40 | 13.56 | 13.32 | 13.56 | 24,183 | +0.05(+0.38%) |
Apr 16, 2010 | 13.68 | 13.68 | 13.32 | 13.51 | 26,714 | -0.24(-1.75%) |
Apr 15, 2010 | 13.78 | 13.95 | 13.75 | 13.75 | 3,330 | +0.03(+0.23%) |
Apr 14, 2010 | 13.85 | 13.95 | 13.72 | 13.72 | 10,995 | +0.03(+0.23%) |
Apr 13, 2010 | 13.86 | 13.89 | 13.32 | 13.68 | 47,573 | -0.16(-1.14%) |
Apr 12, 2010 | 13.87 | 13.89 | 13.79 | 13.84 | 19,029 | +0.13(+0.92%) |
Apr 09, 2010 | 13.55 | 13.72 | 13.55 | 13.72 | 12,042 | +0.06(+0.46%) |
Apr 08, 2010 | 13.49 | 13.65 | 13.34 | 13.65 | 38,360 | +0.15(+1.11%) |
Apr 07, 2010 | 13.57 | 13.61 | 13.46 | 13.50 | 6,190 | -0.06(-0.41%) |
Apr 06, 2010 | 13.56 | 13.57 | 13.32 | 13.56 | 9,292 | +0.05(+0.37%) |
Apr 05, 2010 | 13.34 | 13.56 | 13.18 | 13.51 | 33,897 | +0.23(+1.73%) |
Apr 01, 2010 | 12.91 | 13.28 | 13.28 | 13.28 | 26,006 | +0.18(+1.36%) |
Mar 31, 2010 | 13.36 | 13.60 | 13.10 | 13.10 | 16,929 | +0.09(+0.69%) |
Mar 30, 2010 | 13.33 | 13.36 | 13.01 | 13.01 | 6,971 | -0.22(-1.67%) |
Mar 29, 2010 | 13.25 | 13.40 | 12.93 | 13.23 | 90,449 | -0.05(-0.39%) |
Mar 26, 2010 | 13.29 | 13.29 | 13.14 | 13.28 | 15,163 | +0.17(+1.31%) |
Mar 25, 2010 | 13.14 | 13.26 | 13.10 | 13.11 | 43,941 | -0.03(-0.19%) |
Mar 24, 2010 | 12.89 | 13.13 | 12.89 | 13.13 | 11,107 | +0.32(+2.46%) |
Mar 23, 2010 | 12.19 | 12.82 | 12.17 | 12.82 | 30,179 | +0.63(+5.13%) |
Mar 22, 2010 | 11.51 | 12.20 | 11.51 | 12.19 | 49,967 | +0.38(+3.17%) |
Mar 19, 2010 | 12.35 | 12.63 | 11.42 | 11.82 | 92,607 | -0.52(-4.21%) |
Mar 18, 2010 | 12.74 | 12.82 | 12.27 | 12.34 | 35,450 | -0.34(-2.72%) |
Mar 17, 2010 | 13.24 | 13.24 | 12.65 | 12.68 | 89,844 | -0.57(-4.34%) |
Mar 16, 2010 | 13.29 | 13.29 | 13.16 | 13.26 | 7,068 | -0.03(-0.19%) |
Mar 15, 2010 | 13.27 | 13.28 | 13.21 | 13.28 | 69,493 | +0.03(+0.25%) |
Mar 12, 2010 | 13.34 | 13.35 | 13.18 | 13.25 | 11,293 | -0.09(-0.64%) |
Mar 11, 2010 | 13.24 | 13.36 | 13.21 | 13.34 | 18,921 | -0.02(-0.19%) |
Mar 10, 2010 | 13.28 | 13.36 | 13.15 | 13.36 | 15,019 | +0.08(+0.61%) |
Mar 09, 2010 | 13.26 | 13.28 | 13.13 | 13.28 | 18,147 | +0.10(+0.74%) |
Mar 08, 2010 | 12.98 | 13.28 | 12.98 | 13.18 | 14,258 | +0.14(+1.10%) |
Mar 05, 2010 | 13.20 | 13.20 | 13.02 | 13.04 | 12,313 | -0.03(-0.26%) |
Mar 04, 2010 | 13.12 | 13.29 | 13.07 | 13.07 | 34,055 | -0.11(-0.85%) |
Mar 03, 2010 | 13.08 | 13.28 | 13.08 | 13.19 | 10,362 | -0.08(-0.59%) |
Mar 02, 2010 | 13.29 | 13.29 | 13.07 | 13.26 | 4,954 | +0.01(+0.05%) |
Mar 01, 2010 | 13.29 | 13.29 | 13.13 | 13.26 | 13,385 | +0.01(+0.09%) |
Feb 26, 2010 | 13.12 | 13.29 | 13.00 | 13.24 | 8,475 | +0.03(+0.22%) |
Feb 25, 2010 | 13.38 | 13.38 | 13.08 | 13.22 | 6,918 | -0.16(-1.22%) |
Feb 24, 2010 | 13.32 | 13.38 | 13.13 | 13.38 | 4,909 | +0.49(+3.80%) |
Feb 23, 2010 | 12.97 | 13.29 | 12.89 | 12.89 | 10,299 | -0.21(-1.61%) |
Feb 22, 2010 | 13.17 | 13.17 | 12.91 | 13.10 | 14,141 | +0.18(+1.37%) |
Feb 19, 2010 | 13.03 | 13.03 | 12.84 | 12.92 | 3,687 | +0.02(+0.12%) |
Feb 18, 2010 | 13.09 | 13.09 | 12.79 | 12.91 | 18,705 | -0.12(-0.93%) |
Feb 17, 2010 | 12.73 | 13.04 | 12.69 | 13.03 | 12,238 | +0.20(+1.60%) |
Feb 16, 2010 | 12.80 | 13.04 | 12.78 | 12.82 | 21,883 | +0.23(+1.85%) |
Feb 12, 2010 | 12.31 | 12.59 | 12.59 | 12.59 | 18,679 | +0.33(+2.71%) |
Feb 11, 2010 | 11.97 | 12.26 | 11.83 | 12.26 | 7,716 | +0.21(+1.75%) |
Feb 10, 2010 | 12.03 | 12.29 | 11.96 | 12.05 | 21,919 | +0.02(+0.18%) |
Feb 09, 2010 | 11.95 | 12.36 | 11.95 | 12.03 | 9,420 | +0.12(+0.99%) |
Feb 08, 2010 | 12.00 | 12.08 | 11.77 | 11.91 | 12,582 | -0.16(-1.29%) |
Feb 05, 2010 | 12.30 | 12.30 | 12.06 | 12.06 | 15,387 | -0.35(-2.85%) |
Feb 04, 2010 | 12.32 | 12.42 | 12.12 | 12.42 | 92,060 | -0.00(-0.02%) |
Feb 03, 2010 | 12.08 | 12.59 | 12.08 | 12.42 | 18,508 | +0.32(+2.67%) |
Feb 02, 2010 | 12.10 | 12.23 | 11.96 | 12.10 | 14,650 | -0.03(-0.23%) |
Feb 01, 2010 | 12.16 | 12.22 | 11.84 | 12.13 | 18,318 | +0.13(+1.11%) |
Jan 29, 2010 | 12.04 | 12.04 | 11.88 | 11.99 | 4,322 | +0.13(+1.10%) |
Jan 28, 2010 | 11.90 | 12.14 | 11.86 | 11.86 | 6,569 | -0.06(-0.47%) |
Jan 27, 2010 | 11.99 | 12.30 | 11.92 | 11.92 | 10,437 | -0.11(-0.94%) |
Jan 26, 2010 | 11.85 | 12.08 | 11.85 | 12.03 | 20,166 | +0.19(+1.62%) |
Jan 25, 2010 | 11.94 | 11.95 | 11.84 | 11.84 | 13,444 | -0.10(-0.80%) |
Jan 22, 2010 | 12.44 | 12.44 | 11.83 | 11.93 | 21,143 | -0.54(-4.31%) |
Jan 21, 2010 | 12.33 | 12.52 | 12.10 | 12.47 | 17,091 | -0.01(-0.06%) |
Jan 20, 2010 | 12.44 | 12.48 | 12.27 | 12.48 | 5,187 | +0.13(+1.04%) |
Jan 19, 2010 | 12.13 | 12.52 | 12.09 | 12.35 | 33,060 | +0.06(+0.48%) |
Jan 15, 2010 | 11.85 | 12.29 | 12.29 | 12.29 | 33,416 | +0.32(+2.68%) |
Jan 14, 2010 | 11.65 | 12.02 | 11.60 | 11.97 | 20,257 | +0.26(+2.21%) |
Jan 13, 2010 | 11.66 | 11.71 | 11.48 | 11.71 | 17,438 | +0.07(+0.57%) |
Jan 12, 2010 | 11.65 | 11.71 | 11.53 | 11.65 | 13,512 | +0.03(+0.25%) |
Jan 11, 2010 | 11.47 | 11.62 | 11.37 | 11.62 | 27,998 | +0.33(+2.95%) |
Jan 08, 2010 | 11.33 | 11.44 | 11.26 | 11.28 | 11,420 | -0.13(-1.12%) |
Jan 07, 2010 | 11.23 | 11.68 | 11.23 | 11.41 | 20,001 | +0.20(+1.83%) |
Jan 06, 2010 | 11.19 | 11.27 | 11.19 | 11.21 | 12,786 | +0.01(+0.08%) |
Jan 05, 2010 | 11.25 | 11.40 | 11.19 | 11.20 | 32,829 | -0.16(-1.44%) |
Jan 04, 2010 | 11.44 | 11.44 | 11.20 | 11.36 | 16,442 | -0.01(-0.11%) |
Dec 31, 2009 | 11.36 | 11.37 | 11.37 | 11.37 | 12,977 | -0.13(-1.10%) |
Dec 30, 2009 | 11.34 | 11.52 | 11.33 | 11.50 | 4,730 | +0.17(+1.52%) |
Dec 29, 2009 | 11.40 | 11.61 | 11.26 | 11.33 | 17,350 | -0.09(-0.81%) |
Dec 28, 2009 | 11.53 | 11.68 | 11.42 | 11.42 | 13,950 | +0.00(+0.00%) |
Dec 24, 2009 | 11.34 | 11.42 | 11.34 | 11.42 | 2,108 | +0.12(+1.09%) |
Dec 23, 2009 | 11.34 | 11.68 | 11.24 | 11.30 | 16,549 | -0.11(-1.01%) |
Dec 22, 2009 | 11.27 | 11.41 | 11.22 | 11.41 | 14,599 | +0.04(+0.33%) |
Dec 21, 2009 | 11.22 | 11.37 | 11.17 | 11.37 | 14,226 | +0.02(+0.16%) |
Dec 18, 2009 | 11.17 | 11.37 | 11.17 | 11.36 | 4,704 | +0.20(+1.77%) |
Dec 17, 2009 | 11.02 | 11.25 | 11.02 | 11.16 | 9,927 | +0.03(+0.28%) |
Dec 16, 2009 | 11.20 | 11.31 | 11.03 | 11.13 | 16,384 | -0.06(-0.55%) |
Dec 15, 2009 | 11.13 | 11.19 | 11.02 | 11.19 | 10,988 | -0.02(-0.18%) |
Dec 14, 2009 | 11.11 | 11.29 | 10.77 | 11.21 | 23,972 | +0.09(+0.82%) |
Dec 11, 2009 | 11.37 | 11.37 | 11.04 | 11.12 | 10,540 | -0.16(-1.45%) |
Dec 10, 2009 | 11.40 | 11.52 | 11.28 | 11.28 | 4,963 | -0.12(-1.05%) |
Dec 09, 2009 | 11.48 | 11.53 | 11.40 | 11.40 | 9,570 | -0.28(-2.38%) |
Dec 08, 2009 | 11.54 | 11.68 | 11.42 | 11.68 | 12,896 | +0.15(+1.31%) |
Dec 07, 2009 | 11.45 | 11.53 | 11.41 | 11.53 | 9,408 | +0.04(+0.36%) |
Dec 04, 2009 | 11.40 | 11.67 | 11.40 | 11.49 | 15,134 | +0.08(+0.72%) |
Dec 03, 2009 | 11.28 | 11.40 | 11.19 | 11.40 | 37,465 | +0.03(+0.30%) |
Dec 02, 2009 | 12.30 | 12.30 | 11.22 | 11.37 | 294,464 | -0.90(-7.33%) |
Dec 01, 2009 | 12.49 | 12.63 | 12.27 | 12.27 | 9,441 | -0.15(-1.22%) |
Nov 30, 2009 | 12.63 | 12.63 | 12.31 | 12.42 | 8,445 | -0.14(-1.13%) |
Nov 27, 2009 | 12.69 | 12.69 | 12.28 | 12.56 | 11,193 | -0.38(-2.93%) |
Nov 25, 2009 | 13.15 | 13.15 | 12.79 | 12.94 | 8,435 | -0.23(-1.78%) |
Nov 24, 2009 | 13.24 | 13.52 | 12.64 | 13.18 | 14,330 | -0.20(-1.49%) |
Nov 23, 2009 | 12.83 | 13.40 | 12.79 | 13.38 | 29,799 | +0.63(+4.97%) |
Nov 20, 2009 | 12.51 | 12.79 | 12.51 | 12.74 | 18,820 | +0.17(+1.34%) |
Nov 19, 2009 | 12.98 | 12.98 | 12.52 | 12.58 | 15,420 | -0.29(-2.26%) |
Nov 18, 2009 | 12.78 | 13.23 | 12.78 | 12.87 | 22,207 | +0.22(+1.72%) |
Nov 17, 2009 | 12.27 | 12.94 | 12.27 | 12.65 | 23,910 | +0.32(+2.60%) |
Nov 16, 2009 | 11.81 | 12.33 | 11.81 | 12.33 | 54,502 | +0.51(+4.36%) |
Nov 13, 2009 | 12.27 | 12.21 | 11.81 | 11.81 | 7,786 | -0.46(-3.74%) |
Nov 12, 2009 | 12.00 | 12.40 | 11.76 | 12.27 | 55,582 | +0.41(+3.43%) |
Nov 11, 2009 | 11.47 | 11.97 | 11.40 | 11.87 | 29,776 | +0.46(+4.05%) |
Nov 10, 2009 | 11.50 | 11.60 | 11.37 | 11.40 | 10,154 | -0.09(-0.76%) |
Nov 09, 2009 | 11.43 | 11.49 | 11.43 | 11.49 | 1,622 | -0.04(-0.31%) |
Nov 06, 2009 | 11.56 | 11.56 | 11.50 | 11.53 | 6,164 | +0.03(+0.30%) |
Nov 05, 2009 | 11.53 | 11.53 | 11.36 | 11.49 | 25,782 | +0.12(+1.05%) |
Nov 04, 2009 | 11.10 | 11.40 | 11.10 | 11.37 | 11,760 | +0.20(+1.79%) |
Nov 03, 2009 | 11.35 | 11.62 | 11.10 | 11.17 | 34,870 | +0.03(+0.28%) |
Nov 02, 2009 | 11.21 | 11.50 | 11.13 | 11.14 | 27,252 | +0.05(+0.42%) |
Oct 30, 2009 | 11.10 | 11.23 | 11.10 | 11.10 | 15,572 | +0.00(+0.00%) |
Oct 29, 2009 | 10.95 | 11.40 | 10.94 | 11.10 | 11,825 | +0.06(+0.56%) |
Oct 28, 2009 | 11.40 | 11.60 | 10.94 | 11.03 | 10,171 | -0.35(-3.11%) |
Oct 27, 2009 | 11.31 | 11.44 | 11.14 | 11.39 | 12,977 | +0.22(+1.93%) |
Oct 26, 2009 | 11.18 | 11.28 | 11.17 | 11.17 | 10,875 | +0.08(+0.69%) |
Oct 23, 2009 | 10.95 | 11.10 | 10.95 | 11.10 | 13,477 | +0.19(+1.70%) |
Oct 22, 2009 | 10.94 | 10.94 | 10.63 | 10.91 | 24,261 | -0.03(-0.28%) |
Oct 21, 2009 | 11.05 | 11.20 | 10.93 | 10.94 | 46,507 | -0.09(-0.84%) |
Oct 20, 2009 | 11.13 | 11.28 | 11.03 | 11.03 | 11,397 | -0.04(-0.36%) |
Oct 19, 2009 | 10.87 | 11.36 | 10.87 | 11.07 | 12,344 | -0.07(-0.66%) |
Oct 16, 2009 | 11.10 | 11.36 | 10.95 | 11.15 | 12,227 | -0.13(-1.17%) |
Oct 15, 2009 | 11.47 | 11.56 | 11.14 | 11.28 | 56,309 | -0.01(-0.11%) |
Oct 14, 2009 | 11.33 | 11.36 | 11.05 | 11.29 | 28,900 | +0.05(+0.41%) |
Oct 13, 2009 | 10.78 | 11.25 | 10.71 | 11.25 | 22,898 | +0.31(+2.79%) |
Oct 12, 2009 | 10.17 | 10.94 | 10.02 | 10.94 | 20,935 | +0.60(+5.85%) |
Oct 09, 2009 | 10.29 | 10.48 | 10.29 | 10.34 | 2,910 | +0.09(+0.86%) |
Oct 08, 2009 | 10.01 | 10.33 | 9.940 | 10.25 | 6,569 | +0.08(+0.76%) |
Oct 07, 2009 | 10.63 | 10.77 | 10.17 | 10.17 | 15,702 | -0.34(-3.28%) |
Oct 06, 2009 | 10.48 | 10.79 | 10.48 | 10.52 | 6,109 | +0.13(+1.26%) |
Oct 05, 2009 | 9.906 | 10.38 | 9.906 | 10.38 | 5,907 | +0.14(+1.33%) |
Oct 02, 2009 | 10.17 | 10.54 | 10.17 | 10.25 | 2,919 | -0.15(-1.49%) |