Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.97 | 14.00 | 13.47 | 13.57 | 1,065,617 | -0.28(-2.03%) |
Sep 29, 2010 | 13.75 | 13.92 | 13.44 | 13.85 | 346,866 | +0.02(+0.14%) |
Sep 28, 2010 | 13.65 | 13.87 | 13.39 | 13.83 | 390,680 | +0.16(+1.20%) |
Sep 27, 2010 | 13.73 | 13.77 | 13.53 | 13.67 | 294,134 | -0.02(-0.14%) |
Sep 24, 2010 | 13.54 | 13.73 | 13.37 | 13.69 | 591,221 | +0.34(+2.54%) |
Sep 23, 2010 | 13.26 | 13.54 | 13.16 | 13.35 | 605,204 | -0.05(-0.36%) |
Sep 22, 2010 | 13.06 | 13.88 | 13.06 | 13.40 | 732,758 | +0.25(+1.91%) |
Sep 21, 2010 | 13.37 | 13.42 | 13.07 | 13.15 | 479,024 | -0.27(-2.02%) |
Sep 20, 2010 | 13.19 | 13.65 | 13.08 | 13.42 | 755,398 | +0.24(+1.84%) |
Sep 17, 2010 | 13.36 | 13.52 | 13.10 | 13.17 | 778,316 | -0.13(-0.95%) |
Sep 15, 2010 | 13.16 | 13.45 | 12.94 | 13.30 | 349,502 | +0.10(+0.73%) |
Sep 14, 2010 | 13.25 | 13.40 | 12.99 | 13.20 | 831,219 | -0.13(-0.94%) |
Sep 13, 2010 | 13.19 | 13.58 | 13.08 | 13.33 | 830,816 | +0.30(+2.30%) |
Sep 10, 2010 | 12.96 | 13.20 | 12.92 | 13.03 | 636,963 | -0.14(-1.03%) |
Sep 09, 2010 | 13.12 | 13.35 | 13.01 | 13.16 | 502,277 | +0.22(+1.72%) |
Sep 08, 2010 | 12.62 | 13.09 | 12.55 | 12.94 | 833,574 | +0.37(+2.92%) |
Sep 07, 2010 | 12.77 | 12.77 | 12.55 | 12.57 | 714,196 | -0.21(-1.66%) |
Sep 03, 2010 | 12.57 | 12.96 | 12.49 | 12.79 | 709,169 | +0.61(+5.00%) |
Sep 02, 2010 | 12.08 | 12.27 | 12.03 | 12.18 | 271,378 | +0.04(+0.32%) |
Sep 01, 2010 | 11.70 | 12.18 | 11.52 | 12.14 | 463,935 | +0.64(+5.55%) |
Aug 31, 2010 | 11.72 | 11.74 | 11.43 | 11.50 | 1,000,480 | -0.28(-2.38%) |
Aug 30, 2010 | 12.02 | 12.13 | 11.77 | 11.78 | 586,732 | -0.33(-2.72%) |
Aug 27, 2010 | 12.08 | 12.19 | 11.70 | 12.11 | 490,188 | +0.16(+1.38%) |
Aug 26, 2010 | 12.16 | 12.20 | 11.91 | 11.95 | 610,905 | -0.10(-0.80%) |
Aug 25, 2010 | 11.93 | 12.06 | 11.63 | 12.04 | 643,249 | -0.01(-0.08%) |
Aug 24, 2010 | 12.34 | 12.34 | 12.02 | 12.05 | 724,762 | -0.55(-4.37%) |
Aug 23, 2010 | 12.78 | 12.90 | 12.59 | 12.60 | 356,508 | -0.13(-0.99%) |
Aug 20, 2010 | 12.85 | 12.92 | 12.56 | 12.73 | 587,993 | -0.15(-1.20%) |
Aug 19, 2010 | 12.92 | 13.09 | 12.73 | 12.88 | 852,279 | -0.09(-0.67%) |
Aug 18, 2010 | 12.96 | 13.16 | 12.75 | 12.97 | 589,445 | -0.01(-0.07%) |
Aug 17, 2010 | 12.77 | 13.02 | 12.70 | 12.98 | 1,408,095 | -0.14(-1.03%) |
Aug 16, 2010 | 12.59 | 13.26 | 12.54 | 13.12 | 1,257,994 | +0.52(+4.15%) |
Aug 13, 2010 | 12.46 | 12.84 | 12.31 | 12.59 | 586,126 | +0.06(+0.46%) |
Aug 12, 2010 | 12.33 | 12.63 | 12.27 | 12.54 | 545,435 | -0.05(-0.38%) |
Aug 11, 2010 | 12.81 | 12.84 | 12.40 | 12.58 | 840,151 | -0.49(-3.77%) |
Aug 10, 2010 | 12.98 | 13.16 | 12.78 | 13.08 | 734,513 | -0.10(-0.73%) |
Aug 09, 2010 | 13.12 | 13.21 | 12.94 | 13.17 | 507,518 | +0.13(+0.96%) |
Aug 06, 2010 | 12.85 | 13.09 | 12.69 | 13.05 | 977,544 | -0.03(-0.22%) |
Aug 05, 2010 | 13.17 | 13.25 | 13.00 | 13.08 | 1,087,448 | -0.23(-1.74%) |
Aug 04, 2010 | 13.28 | 13.54 | 12.93 | 13.31 | 495,647 | +0.04(+0.29%) |
Aug 03, 2010 | 12.99 | 13.50 | 12.77 | 13.27 | 1,114,758 | +0.18(+1.40%) |
Aug 02, 2010 | 12.91 | 13.16 | 12.83 | 13.09 | 1,215,193 | +0.35(+2.73%) |
Jul 30, 2010 | 12.34 | 12.88 | 12.33 | 12.74 | 1,252,896 | +0.32(+2.57%) |
Jul 29, 2010 | 11.97 | 12.46 | 11.93 | 12.42 | 2,450,838 | +0.52(+4.39%) |
Jul 28, 2010 | 11.90 | 12.06 | 11.49 | 11.90 | 2,690,448 | +0.88(+7.99%) |
Jul 27, 2010 | 11.34 | 11.37 | 10.90 | 11.02 | 894,544 | -0.20(-1.81%) |
Jul 26, 2010 | 11.23 | 11.42 | 11.01 | 11.22 | 640,141 | +0.08(+0.69%) |
Jul 23, 2010 | 11.05 | 11.14 | 10.65 | 11.14 | 1,180,417 | +0.01(+0.09%) |
Jul 22, 2010 | 10.78 | 11.23 | 10.78 | 11.13 | 1,086,492 | +0.48(+4.54%) |
Jul 21, 2010 | 10.92 | 10.92 | 10.62 | 10.65 | 693,939 | -0.16(-1.52%) |
Jul 20, 2010 | 10.35 | 10.82 | 10.18 | 10.81 | 724,100 | +0.29(+2.76%) |
Jul 19, 2010 | 10.91 | 10.92 | 10.33 | 10.52 | 962,148 | -0.41(-3.72%) |
Jul 16, 2010 | 11.39 | 11.40 | 10.91 | 10.93 | 736,644 | -0.50(-4.40%) |
Jul 15, 2010 | 11.49 | 11.50 | 11.25 | 11.43 | 657,666 | -0.02(-0.17%) |
Jul 14, 2010 | 11.43 | 11.56 | 11.21 | 11.45 | 721,461 | +0.00(+0.00%) |
Jul 13, 2010 | 11.00 | 11.47 | 10.90 | 11.45 | 1,077,542 | +0.60(+5.53%) |
Jul 12, 2010 | 10.92 | 11.11 | 10.74 | 10.85 | 729,554 | -0.07(-0.62%) |
Jul 09, 2010 | 10.77 | 11.02 | 10.66 | 10.92 | 714,296 | +0.13(+1.16%) |
Jul 08, 2010 | 10.88 | 10.89 | 10.66 | 10.79 | 1,311,042 | +0.01(+0.09%) |
Jul 07, 2010 | 11.43 | 11.45 | 10.56 | 10.79 | 3,262,129 | -0.76(-6.62%) |
Jul 06, 2010 | 11.53 | 11.81 | 11.36 | 11.55 | 1,055,092 | +0.10(+0.84%) |
Jul 02, 2010 | 11.53 | 11.60 | 11.25 | 11.45 | 665,714 | +0.04(+0.34%) |
Jul 01, 2010 | 11.82 | 11.82 | 11.02 | 11.41 | 928,005 | -0.35(-2.96%) |
Jun 30, 2010 | 11.87 | 12.10 | 11.70 | 11.76 | 711,657 | -0.15(-1.22%) |
Jun 29, 2010 | 11.95 | 12.02 | 11.65 | 11.91 | 1,319,171 | -0.70(-5.53%) |
Jun 25, 2010 | 12.69 | 13.10 | 12.32 | 12.60 | 5,270,267 | -0.15(-1.21%) |
Jun 24, 2010 | 12.49 | 12.82 | 12.48 | 12.76 | 847,318 | +0.18(+1.46%) |
Jun 23, 2010 | 12.60 | 12.71 | 12.38 | 12.57 | 685,017 | -0.08(-0.61%) |
Jun 22, 2010 | 13.14 | 13.27 | 12.64 | 12.65 | 671,869 | -0.47(-3.61%) |
Jun 21, 2010 | 13.53 | 13.53 | 12.97 | 13.13 | 814,237 | -0.18(-1.38%) |
Jun 18, 2010 | 13.08 | 13.33 | 12.74 | 13.31 | 852,115 | +0.31(+2.38%) |
Jun 17, 2010 | 13.21 | 13.29 | 12.90 | 13.00 | 736,646 | -0.15(-1.18%) |
Jun 16, 2010 | 12.91 | 13.43 | 12.84 | 13.16 | 804,475 | +0.08(+0.59%) |
Jun 15, 2010 | 12.64 | 13.08 | 12.57 | 13.08 | 876,474 | +0.58(+4.64%) |
Jun 14, 2010 | 12.50 | 12.86 | 12.35 | 12.50 | 887,575 | +0.09(+0.70%) |
Jun 11, 2010 | 12.12 | 12.45 | 12.12 | 12.41 | 1,931,876 | +0.08(+0.63%) |
Jun 10, 2010 | 12.05 | 12.33 | 11.89 | 12.33 | 717,521 | +0.47(+4.00%) |
Jun 09, 2010 | 11.64 | 12.05 | 11.51 | 11.86 | 1,336,292 | +0.28(+2.42%) |
Jun 08, 2010 | 11.76 | 11.84 | 11.35 | 11.58 | 1,776,142 | -0.10(-0.83%) |
Jun 07, 2010 | 11.86 | 12.00 | 11.66 | 11.68 | 1,843,411 | -0.23(-1.95%) |
Jun 04, 2010 | 11.82 | 11.95 | 11.63 | 11.91 | 1,822,127 | -0.13(-1.04%) |
Jun 03, 2010 | 11.85 | 12.29 | 11.84 | 12.03 | 1,699,917 | -0.10(-0.80%) |
Jun 02, 2010 | 11.93 | 12.19 | 11.38 | 12.13 | 1,162,675 | +0.37(+3.13%) |
Jun 01, 2010 | 12.15 | 12.19 | 11.76 | 11.76 | 763,207 | -0.56(-4.52%) |
May 28, 2010 | 12.51 | 12.51 | 11.95 | 12.32 | 965,488 | -0.19(-1.51%) |
May 27, 2010 | 12.10 | 12.53 | 11.98 | 12.51 | 919,220 | +0.66(+5.55%) |
May 26, 2010 | 12.09 | 12.48 | 11.81 | 11.85 | 644,682 | -0.15(-1.29%) |
May 25, 2010 | 11.71 | 12.05 | 11.42 | 12.00 | 812,680 | -0.02(-0.16%) |
May 24, 2010 | 12.13 | 12.37 | 11.98 | 12.02 | 1,132,160 | -0.19(-1.58%) |
May 21, 2010 | 11.68 | 12.25 | 11.63 | 12.22 | 1,945,523 | +0.31(+2.60%) |
May 20, 2010 | 11.83 | 12.28 | 11.45 | 11.91 | 1,316,507 | -0.39(-3.15%) |
May 19, 2010 | 12.77 | 12.77 | 12.28 | 12.29 | 1,671,680 | -0.57(-4.44%) |
May 18, 2010 | 13.56 | 13.60 | 12.80 | 12.87 | 769,529 | -0.41(-3.06%) |
May 17, 2010 | 13.63 | 13.80 | 12.97 | 13.27 | 964,852 | -0.33(-2.42%) |
May 14, 2010 | 13.91 | 13.93 | 13.19 | 13.60 | 721,341 | -0.44(-3.10%) |
May 13, 2010 | 13.76 | 14.14 | 13.76 | 14.04 | 683,958 | +0.19(+1.40%) |
May 12, 2010 | 13.79 | 13.93 | 13.59 | 13.84 | 600,178 | +0.01(+0.07%) |
May 11, 2010 | 14.06 | 14.10 | 13.33 | 13.83 | 459,307 | +0.24(+1.78%) |
May 10, 2010 | 13.78 | 14.09 | 13.35 | 13.59 | 1,193,742 | +0.81(+6.36%) |
May 07, 2010 | 13.45 | 13.45 | 12.72 | 12.78 | 1,694,758 | -0.75(-5.58%) |
May 06, 2010 | 14.53 | 14.77 | 12.82 | 13.53 | 1,292,010 | -1.03(-7.10%) |
May 05, 2010 | 13.74 | 14.74 | 13.18 | 14.57 | 1,605,202 | +0.41(+2.87%) |
May 04, 2010 | 14.65 | 14.72 | 14.03 | 14.16 | 696,576 | -0.65(-4.38%) |
May 03, 2010 | 14.90 | 15.07 | 14.67 | 14.81 | 467,755 | +0.02(+0.13%) |
Apr 30, 2010 | 14.83 | 15.00 | 14.66 | 14.79 | 977,951 | +0.04(+0.26%) |
Apr 29, 2010 | 14.81 | 15.33 | 14.65 | 14.75 | 1,203,620 | +0.09(+0.59%) |
Apr 28, 2010 | 14.51 | 14.77 | 14.47 | 14.66 | 932,557 | +0.28(+1.95%) |
Apr 27, 2010 | 14.80 | 14.81 | 14.36 | 14.38 | 461,752 | -0.47(-3.19%) |
Apr 26, 2010 | 14.73 | 14.99 | 14.73 | 14.86 | 378,845 | +0.14(+0.92%) |
Apr 23, 2010 | 14.61 | 14.87 | 14.48 | 14.72 | 464,459 | +0.22(+1.53%) |
Apr 22, 2010 | 14.75 | 14.80 | 14.36 | 14.50 | 745,250 | -0.36(-2.41%) |
Apr 21, 2010 | 15.12 | 15.31 | 14.76 | 14.86 | 366,474 | -0.19(-1.29%) |
Apr 20, 2010 | 14.78 | 15.08 | 14.65 | 15.05 | 513,265 | +0.40(+2.71%) |
Apr 19, 2010 | 14.70 | 14.80 | 14.52 | 14.65 | 429,118 | -0.05(-0.33%) |
Apr 16, 2010 | 14.82 | 14.94 | 14.51 | 14.70 | 643,956 | -0.11(-0.72%) |
Apr 15, 2010 | 14.82 | 14.91 | 14.65 | 14.81 | 794,401 | -0.02(-0.13%) |
Apr 14, 2010 | 14.39 | 14.85 | 14.38 | 14.83 | 651,600 | +0.55(+3.86%) |
Apr 13, 2010 | 14.47 | 14.52 | 14.12 | 14.28 | 690,058 | -0.15(-1.07%) |
Apr 12, 2010 | 14.73 | 14.81 | 14.36 | 14.43 | 1,835,974 | +0.43(+3.04%) |
Apr 09, 2010 | 14.03 | 14.14 | 13.93 | 14.01 | 625,620 | -0.01(-0.07%) |
Apr 08, 2010 | 14.05 | 14.13 | 13.93 | 14.02 | 568,267 | -0.04(-0.28%) |
Apr 07, 2010 | 14.17 | 14.24 | 13.93 | 14.05 | 683,294 | -0.17(-1.22%) |
Apr 06, 2010 | 14.41 | 14.44 | 14.10 | 14.23 | 488,841 | -0.08(-0.54%) |
Apr 05, 2010 | 14.15 | 14.40 | 14.01 | 14.31 | 679,470 | +0.15(+1.09%) |
Apr 01, 2010 | 14.25 | 14.15 | 14.15 | 14.15 | 660,089 | -0.02(-0.14%) |
Mar 31, 2010 | 14.14 | 14.27 | 14.07 | 14.17 | 1,002,817 | -0.01(-0.07%) |
Mar 30, 2010 | 14.13 | 14.27 | 14.03 | 14.18 | 531,369 | +0.00(+0.00%) |
Mar 29, 2010 | 14.23 | 14.49 | 14.12 | 14.18 | 716,460 | -0.04(-0.27%) |
Mar 26, 2010 | 14.28 | 14.40 | 14.12 | 14.22 | 1,170,564 | +0.02(+0.14%) |
Mar 25, 2010 | 14.20 | 14.34 | 14.05 | 14.20 | 1,367,947 | +0.12(+0.82%) |
Mar 24, 2010 | 13.34 | 14.14 | 13.34 | 14.08 | 2,101,707 | +0.74(+5.58%) |
Mar 23, 2010 | 13.05 | 13.38 | 13.01 | 13.34 | 834,358 | +0.29(+2.22%) |
Mar 22, 2010 | 12.66 | 13.14 | 12.44 | 13.05 | 2,056,153 | +0.37(+2.90%) |
Mar 19, 2010 | 13.48 | 13.57 | 12.68 | 12.68 | 2,125,830 | -0.73(-5.41%) |
Mar 18, 2010 | 13.77 | 13.83 | 13.30 | 13.41 | 2,354,463 | -0.73(-5.13%) |
Mar 17, 2010 | 14.07 | 14.22 | 13.94 | 14.13 | 679,364 | -0.02(-0.14%) |
Mar 16, 2010 | 13.65 | 14.20 | 13.57 | 14.15 | 1,291,525 | +0.61(+4.50%) |
Mar 15, 2010 | 13.41 | 13.63 | 13.31 | 13.54 | 695,857 | +0.14(+1.01%) |
Mar 12, 2010 | 13.51 | 13.74 | 13.32 | 13.41 | 787,138 | -0.05(-0.36%) |
Mar 11, 2010 | 13.43 | 13.60 | 13.25 | 13.46 | 496,454 | -0.08(-0.57%) |
Mar 10, 2010 | 13.56 | 13.90 | 13.42 | 13.53 | 782,586 | +0.04(+0.29%) |
Mar 09, 2010 | 13.80 | 13.81 | 13.47 | 13.49 | 1,303,126 | -0.35(-2.52%) |
Mar 08, 2010 | 13.32 | 13.90 | 13.32 | 13.84 | 1,244,738 | +0.53(+4.00%) |
Mar 05, 2010 | 12.83 | 13.39 | 12.72 | 13.31 | 1,328,798 | +0.55(+4.32%) |
Mar 04, 2010 | 12.77 | 13.00 | 12.54 | 12.76 | 1,510,124 | -0.22(-1.71%) |
Mar 03, 2010 | 12.75 | 13.17 | 12.75 | 12.98 | 573,071 | +0.09(+0.68%) |
Mar 02, 2010 | 12.42 | 12.95 | 12.42 | 12.89 | 1,014,322 | +0.45(+3.65%) |
Mar 01, 2010 | 12.18 | 12.53 | 12.09 | 12.44 | 1,095,830 | +0.35(+2.88%) |
Feb 26, 2010 | 12.55 | 12.57 | 12.07 | 12.09 | 1,157,320 | -0.36(-2.87%) |
Feb 25, 2010 | 12.97 | 13.24 | 12.45 | 12.45 | 1,179,283 | -0.70(-5.30%) |
Feb 24, 2010 | 12.86 | 13.22 | 12.79 | 13.15 | 426,618 | +0.28(+2.18%) |
Feb 23, 2010 | 13.04 | 13.09 | 12.77 | 12.87 | 439,546 | -0.17(-1.34%) |
Feb 22, 2010 | 12.95 | 13.12 | 12.80 | 13.04 | 325,550 | +0.10(+0.75%) |
Feb 19, 2010 | 13.04 | 13.06 | 12.85 | 12.94 | 660,470 | -0.09(-0.67%) |
Feb 18, 2010 | 12.64 | 13.08 | 12.64 | 13.03 | 616,742 | +0.42(+3.30%) |
Feb 17, 2010 | 12.57 | 12.65 | 12.52 | 12.61 | 249,706 | +0.10(+0.77%) |
Feb 16, 2010 | 12.68 | 12.68 | 12.43 | 12.52 | 347,105 | -0.13(-0.99%) |
Feb 12, 2010 | 12.25 | 12.64 | 12.64 | 12.64 | 503,053 | +0.27(+2.19%) |
Feb 11, 2010 | 12.11 | 12.39 | 12.04 | 12.37 | 235,268 | +0.24(+1.99%) |
Feb 10, 2010 | 12.42 | 12.46 | 12.08 | 12.13 | 324,444 | -0.29(-2.34%) |
Feb 09, 2010 | 12.54 | 12.59 | 12.28 | 12.42 | 352,513 | +0.07(+0.55%) |
Feb 08, 2010 | 12.47 | 12.75 | 12.26 | 12.35 | 449,319 | -0.06(-0.47%) |
Feb 05, 2010 | 12.19 | 12.72 | 12.12 | 12.41 | 991,601 | +0.54(+4.56%) |
Feb 04, 2010 | 12.24 | 12.29 | 11.70 | 11.87 | 637,353 | -0.43(-3.46%) |
Feb 03, 2010 | 12.34 | 12.52 | 12.06 | 12.29 | 305,916 | -0.13(-1.01%) |
Feb 02, 2010 | 12.29 | 12.73 | 12.19 | 12.42 | 484,629 | +0.10(+0.78%) |
Feb 01, 2010 | 11.93 | 12.39 | 11.84 | 12.32 | 686,732 | +0.45(+3.83%) |
Jan 29, 2010 | 11.92 | 12.03 | 11.78 | 11.87 | 452,642 | -0.02(-0.16%) |
Jan 28, 2010 | 12.21 | 12.21 | 11.78 | 11.89 | 696,164 | -0.28(-2.31%) |
Jan 27, 2010 | 12.19 | 12.26 | 11.98 | 12.17 | 724,928 | -0.04(-0.32%) |
Jan 26, 2010 | 12.64 | 12.73 | 12.21 | 12.21 | 640,454 | -0.50(-3.96%) |
Jan 25, 2010 | 12.72 | 12.91 | 12.46 | 12.71 | 610,774 | +0.13(+1.00%) |
Jan 22, 2010 | 12.77 | 12.91 | 12.44 | 12.58 | 726,356 | -0.23(-1.81%) |
Jan 21, 2010 | 12.82 | 12.99 | 12.65 | 12.82 | 894,376 | -0.03(-0.26%) |
Jan 20, 2010 | 12.97 | 13.06 | 12.72 | 12.85 | 770,935 | -0.36(-2.74%) |
Jan 19, 2010 | 13.20 | 13.40 | 12.87 | 13.21 | 481,200 | -0.04(-0.29%) |
Jan 15, 2010 | 13.37 | 13.25 | 13.25 | 13.25 | 895,075 | -0.09(-0.65%) |
Jan 14, 2010 | 12.92 | 13.45 | 12.92 | 13.34 | 1,088,842 | +0.34(+2.60%) |
Jan 13, 2010 | 12.86 | 13.07 | 12.42 | 13.00 | 1,459,782 | +0.24(+1.90%) |
Jan 12, 2010 | 13.25 | 13.30 | 12.68 | 12.76 | 777,838 | -0.66(-4.90%) |
Jan 11, 2010 | 13.21 | 13.42 | 13.01 | 13.42 | 523,535 | +0.40(+3.05%) |
Jan 08, 2010 | 12.95 | 13.09 | 12.90 | 13.02 | 668,273 | +0.02(+0.15%) |
Jan 07, 2010 | 12.65 | 13.17 | 12.42 | 13.00 | 1,741,091 | +0.36(+2.83%) |
Jan 06, 2010 | 12.05 | 12.70 | 12.01 | 12.64 | 723,888 | +0.57(+4.73%) |
Jan 05, 2010 | 11.78 | 12.08 | 11.68 | 12.07 | 425,205 | +0.31(+2.63%) |
Jan 04, 2010 | 11.75 | 11.91 | 11.68 | 11.76 | 505,376 | +0.10(+0.83%) |
Dec 31, 2009 | 11.79 | 11.67 | 11.67 | 11.67 | 206,555 | -0.10(-0.82%) |
Dec 30, 2009 | 11.74 | 11.79 | 11.55 | 11.76 | 362,866 | -0.01(-0.08%) |
Dec 29, 2009 | 12.00 | 12.00 | 11.76 | 11.77 | 417,557 | -0.17(-1.46%) |
Dec 28, 2009 | 11.97 | 12.07 | 11.75 | 11.95 | 218,328 | +0.05(+0.41%) |
Dec 24, 2009 | 11.98 | 11.98 | 11.85 | 11.90 | 79,744 | -0.02(-0.16%) |
Dec 23, 2009 | 11.87 | 12.08 | 11.80 | 11.92 | 335,934 | +0.05(+0.41%) |
Dec 22, 2009 | 11.68 | 11.99 | 11.68 | 11.87 | 369,634 | +0.20(+1.74%) |
Dec 21, 2009 | 11.54 | 11.76 | 11.38 | 11.67 | 467,796 | +0.21(+1.86%) |
Dec 18, 2009 | 11.37 | 11.53 | 11.28 | 11.45 | 837,853 | +0.15(+1.37%) |
Dec 17, 2009 | 11.26 | 11.36 | 11.21 | 11.30 | 348,911 | -0.01(-0.09%) |
Dec 16, 2009 | 10.89 | 11.34 | 10.89 | 11.31 | 942,189 | +0.47(+4.38%) |
Dec 15, 2009 | 10.66 | 11.01 | 10.66 | 10.83 | 958,029 | -0.04(-0.36%) |
Dec 14, 2009 | 10.82 | 10.91 | 10.69 | 10.87 | 491,085 | +0.07(+0.63%) |
Dec 11, 2009 | 10.79 | 10.92 | 10.73 | 10.80 | 329,769 | +0.04(+0.36%) |
Dec 10, 2009 | 10.93 | 10.93 | 10.71 | 10.77 | 664,784 | -0.14(-1.24%) |
Dec 09, 2009 | 10.66 | 10.91 | 10.51 | 10.90 | 736,750 | +0.23(+2.18%) |
Dec 08, 2009 | 10.57 | 10.80 | 10.56 | 10.67 | 329,571 | -0.01(-0.09%) |
Dec 07, 2009 | 10.69 | 10.84 | 10.61 | 10.68 | 365,560 | +0.00(+0.00%) |
Dec 04, 2009 | 10.84 | 10.85 | 10.56 | 10.68 | 690,196 | +0.06(+0.55%) |
Dec 03, 2009 | 10.90 | 10.98 | 10.60 | 10.62 | 561,558 | -0.20(-1.88%) |
Dec 02, 2009 | 10.83 | 11.10 | 10.53 | 10.82 | 1,852,787 | -0.04(-0.36%) |
Dec 01, 2009 | 11.02 | 11.16 | 10.79 | 10.86 | 822,695 | -0.10(-0.88%) |
Nov 30, 2009 | 11.07 | 11.28 | 10.70 | 10.96 | 414,495 | -0.10(-0.88%) |
Nov 27, 2009 | 11.01 | 11.25 | 11.00 | 11.06 | 132,370 | -0.37(-3.22%) |
Nov 25, 2009 | 11.36 | 11.52 | 11.27 | 11.42 | 324,907 | +0.09(+0.77%) |
Nov 24, 2009 | 11.40 | 11.44 | 11.16 | 11.34 | 617,102 | -0.03(-0.26%) |
Nov 23, 2009 | 11.45 | 11.61 | 11.18 | 11.37 | 544,317 | +0.19(+1.73%) |
Nov 20, 2009 | 10.93 | 11.45 | 10.93 | 11.17 | 579,718 | +0.13(+1.14%) |
Nov 19, 2009 | 10.94 | 11.13 | 10.94 | 11.05 | 485,002 | -0.02(-0.17%) |
Nov 18, 2009 | 10.99 | 11.32 | 10.93 | 11.07 | 422,068 | +0.05(+0.44%) |
Nov 17, 2009 | 10.85 | 11.08 | 10.75 | 11.02 | 442,881 | +0.08(+0.71%) |
Nov 16, 2009 | 10.57 | 10.97 | 10.50 | 10.94 | 342,723 | +0.49(+4.72%) |
Nov 13, 2009 | 10.34 | 10.61 | 10.20 | 10.45 | 536,298 | -0.11(-1.01%) |
Nov 12, 2009 | 10.95 | 10.95 | 10.50 | 10.55 | 272,708 | -0.35(-3.19%) |
Nov 11, 2009 | 11.09 | 11.09 | 10.67 | 10.90 | 424,190 | -0.05(-0.44%) |
Nov 10, 2009 | 10.83 | 11.12 | 10.83 | 10.95 | 404,787 | +0.02(+0.18%) |
Nov 09, 2009 | 10.79 | 10.96 | 10.63 | 10.93 | 491,098 | +0.26(+2.45%) |
Nov 06, 2009 | 10.57 | 10.85 | 10.51 | 10.67 | 262,983 | -0.07(-0.63%) |
Nov 05, 2009 | 10.60 | 10.78 | 10.49 | 10.74 | 513,227 | +0.27(+2.59%) |
Nov 04, 2009 | 10.69 | 10.79 | 10.45 | 10.47 | 466,993 | -0.19(-1.82%) |
Nov 03, 2009 | 10.55 | 10.66 | 10.38 | 10.66 | 587,300 | +0.06(+0.55%) |
Nov 02, 2009 | 10.63 | 10.79 | 10.51 | 10.60 | 536,729 | +0.12(+1.11%) |
Oct 30, 2009 | 11.15 | 11.30 | 10.48 | 10.49 | 1,140,076 | -0.70(-6.23%) |
Oct 29, 2009 | 10.45 | 11.41 | 10.43 | 11.18 | 2,268,808 | +1.46(+15.02%) |
Oct 28, 2009 | 10.34 | 10.50 | 9.712 | 9.721 | 746,088 | -0.67(-6.42%) |
Oct 27, 2009 | 10.22 | 10.50 | 10.17 | 10.39 | 627,228 | +0.16(+1.61%) |
Oct 26, 2009 | 10.29 | 10.50 | 10.18 | 10.22 | 413,603 | -0.09(-0.84%) |
Oct 23, 2009 | 10.25 | 10.53 | 10.18 | 10.31 | 401,928 | -0.22(-2.11%) |
Oct 22, 2009 | 10.45 | 10.56 | 10.34 | 10.53 | 300,515 | +0.10(+0.93%) |
Oct 21, 2009 | 10.52 | 10.67 | 10.43 | 10.44 | 615,567 | -0.16(-1.55%) |
Oct 20, 2009 | 10.59 | 11.00 | 10.57 | 10.60 | 535,764 | -0.43(-3.86%) |
Oct 19, 2009 | 11.15 | 11.15 | 10.95 | 11.03 | 386,289 | -0.07(-0.61%) |
Oct 16, 2009 | 11.17 | 11.22 | 11.08 | 11.09 | 552,519 | -0.13(-1.12%) |
Oct 15, 2009 | 11.12 | 11.22 | 11.12 | 11.22 | 397,140 | +0.02(+0.17%) |
Oct 14, 2009 | 11.03 | 11.33 | 11.02 | 11.20 | 802,483 | +0.42(+3.86%) |
Oct 13, 2009 | 10.76 | 10.94 | 10.73 | 10.79 | 366,481 | +0.11(+1.00%) |
Oct 12, 2009 | 10.88 | 11.01 | 10.63 | 10.68 | 522,290 | -0.01(-0.09%) |
Oct 09, 2009 | 10.53 | 10.85 | 10.50 | 10.69 | 250,332 | +0.14(+1.28%) |
Oct 08, 2009 | 10.66 | 10.76 | 10.52 | 10.55 | 646,062 | -0.06(-0.55%) |
Oct 07, 2009 | 10.74 | 10.81 | 10.51 | 10.61 | 376,399 | -0.17(-1.61%) |
Oct 06, 2009 | 10.56 | 10.89 | 10.29 | 10.79 | 1,145,264 | +0.34(+3.24%) |
Oct 05, 2009 | 10.24 | 10.60 | 10.22 | 10.45 | 988,356 | +0.31(+3.05%) |
Oct 02, 2009 | 10.11 | 10.25 | 9.910 | 10.14 | 779,300 | -0.12(-1.13%) |