Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 12.63 | 12.68 | 12.59 | 12.63 | 31,084 | -0.05(-0.37%) |
Mar 30, 2010 | 12.66 | 12.71 | 12.62 | 12.68 | 33,061 | +0.00(+0.04%) |
Mar 29, 2010 | 12.66 | 12.67 | 12.62 | 12.67 | 43,587 | +0.09(+0.70%) |
Mar 26, 2010 | 12.63 | 12.66 | 12.35 | 12.58 | 29,830 | -0.01(-0.06%) |
Mar 25, 2010 | 12.70 | 12.73 | 12.59 | 12.59 | 35,739 | -0.02(-0.19%) |
Mar 24, 2010 | 12.66 | 12.66 | 12.58 | 12.61 | 13,757 | -0.09(-0.72%) |
Mar 23, 2010 | 12.68 | 12.71 | 12.60 | 12.70 | 163,368 | +0.09(+0.74%) |
Mar 22, 2010 | 12.48 | 12.62 | 12.48 | 12.61 | 43,207 | +0.10(+0.81%) |
Mar 19, 2010 | 12.59 | 12.59 | 12.47 | 12.51 | 23,468 | -0.07(-0.56%) |
Mar 18, 2010 | 12.57 | 12.60 | 12.53 | 12.58 | 21,103 | +0.02(+0.17%) |
Mar 17, 2010 | 12.54 | 12.61 | 12.54 | 12.56 | 42,067 | +0.07(+0.55%) |
Mar 16, 2010 | 12.36 | 12.51 | 12.36 | 12.49 | 26,822 | +0.12(+0.96%) |
Mar 15, 2010 | 12.31 | 12.38 | 12.30 | 12.37 | 23,988 | +0.00(+0.04%) |
Mar 12, 2010 | 12.41 | 12.41 | 12.37 | 12.37 | 27,287 | -0.03(-0.27%) |
Mar 11, 2010 | 12.32 | 12.40 | 12.31 | 12.40 | 43,566 | +0.06(+0.46%) |
Mar 10, 2010 | 12.30 | 12.35 | 12.30 | 12.34 | 327,640 | +0.09(+0.70%) |
Mar 09, 2010 | 12.23 | 12.31 | 12.22 | 12.26 | 39,862 | -0.00(-0.02%) |
Mar 08, 2010 | 12.26 | 12.28 | 12.24 | 12.26 | 43,866 | +0.00(+0.00%) |
Mar 05, 2010 | 12.14 | 12.26 | 12.14 | 12.26 | 28,486 | +0.16(+1.35%) |
Mar 04, 2010 | 12.10 | 12.10 | 12.03 | 12.10 | 38,721 | +0.06(+0.51%) |
Mar 03, 2010 | 12.08 | 12.13 | 12.01 | 12.04 | 68,344 | -0.01(-0.06%) |
Mar 02, 2010 | 12.07 | 12.09 | 12.03 | 12.04 | 808,010 | +0.03(+0.28%) |
Mar 01, 2010 | 11.95 | 12.02 | 11.94 | 12.01 | 211,615 | +0.13(+1.06%) |
Feb 26, 2010 | 11.79 | 11.92 | 11.79 | 11.88 | 1,106,577 | +0.05(+0.46%) |
Feb 25, 2010 | 11.73 | 11.83 | 11.68 | 11.83 | 54,135 | -0.02(-0.14%) |
Feb 24, 2010 | 11.78 | 11.85 | 11.76 | 11.85 | 34,789 | +0.10(+0.89%) |
Feb 23, 2010 | 11.86 | 11.88 | 11.72 | 11.74 | 96,806 | -0.12(-0.98%) |
Feb 22, 2010 | 11.87 | 11.92 | 11.86 | 11.86 | 19,291 | -0.03(-0.26%) |
Feb 19, 2010 | 11.91 | 11.91 | 11.88 | 11.89 | 12,714 | +0.02(+0.18%) |
Feb 18, 2010 | 11.79 | 11.87 | 11.76 | 11.87 | 14,315 | +0.09(+0.72%) |
Feb 17, 2010 | 11.78 | 11.78 | 11.75 | 11.78 | 6,564 | +0.06(+0.53%) |
Feb 16, 2010 | 11.96 | 11.96 | 11.58 | 11.72 | 57,750 | +0.19(+1.68%) |
Feb 12, 2010 | 11.40 | 11.53 | 11.53 | 11.53 | 155,444 | -0.00(-0.02%) |
Feb 11, 2010 | 11.44 | 11.55 | 11.38 | 11.53 | 81,794 | +0.10(+0.85%) |
Feb 10, 2010 | 11.44 | 11.47 | 11.36 | 11.43 | 26,957 | -0.02(-0.19%) |
Feb 09, 2010 | 11.43 | 11.52 | 11.38 | 11.45 | 66,638 | +0.12(+1.04%) |
Feb 08, 2010 | 11.44 | 11.46 | 11.12 | 11.34 | 81,971 | -0.09(-0.79%) |
Feb 05, 2010 | 11.41 | 11.43 | 11.20 | 11.43 | 66,494 | +0.01(+0.12%) |
Feb 04, 2010 | 11.65 | 11.65 | 11.41 | 11.41 | 114,120 | -0.36(-3.05%) |
Feb 03, 2010 | 11.77 | 11.79 | 11.71 | 11.77 | 76,095 | -0.03(-0.23%) |
Feb 02, 2010 | 11.67 | 11.80 | 11.65 | 11.80 | 25,973 | +0.16(+1.40%) |
Feb 01, 2010 | 11.56 | 11.63 | 11.55 | 11.63 | 65,717 | +0.11(+0.94%) |
Jan 29, 2010 | 11.66 | 11.74 | 11.51 | 11.53 | 63,204 | -0.10(-0.85%) |
Jan 28, 2010 | 11.77 | 11.77 | 11.56 | 11.62 | 29,597 | -0.14(-1.19%) |
Jan 27, 2010 | 11.70 | 11.76 | 11.62 | 11.76 | 79,466 | +0.09(+0.75%) |
Jan 26, 2010 | 11.66 | 11.79 | 11.66 | 11.68 | 40,533 | -0.03(-0.28%) |
Jan 25, 2010 | 11.76 | 11.76 | 11.68 | 11.71 | 85,443 | +0.03(+0.22%) |
Jan 22, 2010 | 11.87 | 11.90 | 11.66 | 11.68 | 42,240 | -0.22(-1.87%) |
Jan 21, 2010 | 12.18 | 12.18 | 11.87 | 11.91 | 56,462 | -0.21(-1.70%) |
Jan 20, 2010 | 12.17 | 12.17 | 12.02 | 12.11 | 47,811 | -0.12(-0.99%) |
Jan 19, 2010 | 12.11 | 12.24 | 12.07 | 12.23 | 49,446 | +0.13(+1.04%) |
Jan 15, 2010 | 12.22 | 12.11 | 12.11 | 12.11 | 35,481 | -0.14(-1.13%) |
Jan 14, 2010 | 12.57 | 12.57 | 12.20 | 12.24 | 17,614 | +0.01(+0.08%) |
Jan 13, 2010 | 12.13 | 12.24 | 12.12 | 12.23 | 34,071 | +0.10(+0.82%) |
Jan 12, 2010 | 12.17 | 12.19 | 12.09 | 12.14 | 87,635 | -0.09(-0.76%) |
Jan 11, 2010 | 12.23 | 12.23 | 12.18 | 12.23 | 18,391 | +0.08(+0.62%) |
Jan 08, 2010 | 12.14 | 12.16 | 12.10 | 12.15 | 32,791 | -0.01(-0.10%) |
Jan 07, 2010 | 12.11 | 12.17 | 12.09 | 12.16 | 53,953 | +0.05(+0.39%) |
Jan 06, 2010 | 12.10 | 12.14 | 12.09 | 12.12 | 57,037 | +0.02(+0.16%) |
Jan 05, 2010 | 12.06 | 12.10 | 12.04 | 12.10 | 49,171 | +0.05(+0.45%) |
Jan 04, 2010 | 11.97 | 12.05 | 11.93 | 12.04 | 45,729 | +0.17(+1.44%) |
Dec 31, 2009 | 11.99 | 11.87 | 11.87 | 11.87 | 41,395 | -0.11(-0.95%) |
Dec 30, 2009 | 11.98 | 11.99 | 11.95 | 11.99 | 13,474 | -0.04(-0.30%) |
Dec 29, 2009 | 12.04 | 12.04 | 12.02 | 12.02 | 11,873 | +0.02(+0.14%) |
Dec 28, 2009 | 12.03 | 12.03 | 11.98 | 12.01 | 20,266 | +0.00(+0.04%) |
Dec 24, 2009 | 11.96 | 12.00 | 11.94 | 12.00 | 143,405 | +0.07(+0.56%) |
Dec 23, 2009 | 11.95 | 11.95 | 11.89 | 11.93 | 41,205 | +0.01(+0.10%) |
Dec 22, 2009 | 11.87 | 11.93 | 11.87 | 11.92 | 50,806 | +0.07(+0.56%) |
Dec 21, 2009 | 11.61 | 11.89 | 11.61 | 11.86 | 370,933 | +0.11(+0.97%) |
Dec 18, 2009 | 11.74 | 11.75 | 11.66 | 11.74 | 31,511 | +0.08(+0.67%) |
Dec 17, 2009 | 11.75 | 11.75 | 11.66 | 11.66 | 29,720 | -0.15(-1.24%) |
Dec 16, 2009 | 11.85 | 11.88 | 11.80 | 11.81 | 51,195 | +0.01(+0.06%) |
Dec 15, 2009 | 11.83 | 11.84 | 11.78 | 11.80 | 26,404 | -0.08(-0.70%) |
Dec 14, 2009 | 11.85 | 11.89 | 11.80 | 11.89 | 73,240 | +0.13(+1.13%) |
Dec 11, 2009 | 11.77 | 11.78 | 11.72 | 11.75 | 52,673 | +0.04(+0.32%) |
Dec 10, 2009 | 11.71 | 11.74 | 11.71 | 11.72 | 43,359 | +0.08(+0.65%) |
Dec 09, 2009 | 11.54 | 11.64 | 11.52 | 11.64 | 1,097,803 | +0.05(+0.47%) |
Dec 08, 2009 | 11.67 | 11.67 | 11.57 | 11.59 | 25,242 | -0.18(-1.51%) |
Dec 07, 2009 | 11.75 | 11.79 | 11.75 | 11.76 | 47,304 | +0.03(+0.28%) |
Dec 04, 2009 | 11.82 | 11.86 | 11.66 | 11.73 | 65,430 | +0.05(+0.47%) |
Dec 03, 2009 | 11.81 | 11.84 | 11.65 | 11.68 | 39,600 | -0.09(-0.78%) |
Dec 02, 2009 | 11.78 | 11.83 | 11.73 | 11.77 | 49,108 | +0.02(+0.14%) |
Dec 01, 2009 | 11.74 | 11.78 | 11.70 | 11.75 | 30,835 | +0.13(+1.14%) |
Nov 30, 2009 | 11.58 | 11.63 | 11.52 | 11.62 | 171,668 | +0.02(+0.20%) |
Nov 27, 2009 | 11.53 | 11.64 | 11.51 | 11.60 | 88,991 | -0.17(-1.42%) |
Nov 25, 2009 | 11.78 | 11.78 | 11.73 | 11.76 | 25,766 | +0.01(+0.05%) |
Nov 24, 2009 | 11.74 | 11.76 | 11.39 | 11.76 | 56,264 | +0.03(+0.22%) |
Nov 23, 2009 | 11.72 | 11.79 | 11.70 | 11.73 | 195,255 | +0.12(+1.02%) |
Nov 20, 2009 | 11.57 | 11.61 | 11.53 | 11.61 | 53,053 | -0.00(-0.01%) |
Nov 19, 2009 | 11.66 | 11.66 | 11.56 | 11.61 | 57,003 | -0.18(-1.54%) |
Nov 18, 2009 | 11.82 | 11.82 | 11.71 | 11.79 | 43,296 | -0.02(-0.14%) |
Nov 17, 2009 | 11.74 | 11.81 | 11.70 | 11.81 | 61,713 | +0.01(+0.11%) |
Nov 16, 2009 | 11.72 | 11.84 | 11.72 | 11.80 | 110,817 | +0.15(+1.25%) |
Nov 13, 2009 | 11.63 | 11.68 | 11.57 | 11.65 | 72,015 | +0.08(+0.65%) |
Nov 12, 2009 | 11.65 | 11.72 | 11.56 | 11.58 | 131,523 | -0.12(-1.03%) |
Nov 11, 2009 | 11.72 | 11.78 | 11.65 | 11.70 | 50,907 | +0.06(+0.55%) |
Nov 10, 2009 | 11.63 | 11.64 | 11.58 | 11.63 | 71,229 | -0.03(-0.24%) |
Nov 09, 2009 | 11.44 | 11.66 | 11.44 | 11.66 | 71,559 | +0.29(+2.52%) |
Nov 06, 2009 | 11.29 | 11.39 | 11.29 | 11.38 | 59,313 | +0.05(+0.42%) |
Nov 05, 2009 | 11.21 | 11.33 | 11.21 | 11.33 | 100,591 | +0.19(+1.72%) |
Nov 04, 2009 | 11.31 | 11.31 | 11.08 | 11.14 | 101,271 | -0.01(-0.13%) |
Nov 03, 2009 | 10.99 | 11.15 | 10.99 | 11.15 | 69,519 | +0.02(+0.21%) |
Nov 02, 2009 | 11.06 | 11.16 | 10.98 | 11.13 | 98,846 | +0.10(+0.92%) |
Oct 30, 2009 | 11.29 | 11.30 | 11.00 | 11.03 | 58,684 | -0.31(-2.74%) |
Oct 29, 2009 | 11.15 | 11.34 | 11.14 | 11.34 | 31,477 | +0.26(+2.37%) |
Oct 28, 2009 | 11.26 | 11.26 | 11.07 | 11.07 | 97,621 | -0.24(-2.13%) |
Oct 27, 2009 | 11.38 | 11.38 | 11.31 | 11.31 | 58,147 | -0.03(-0.29%) |
Oct 26, 2009 | 11.47 | 11.58 | 11.34 | 11.35 | 44,757 | -0.13(-1.09%) |
Oct 23, 2009 | 11.49 | 11.51 | 11.43 | 11.47 | 73,075 | -0.12(-1.02%) |
Oct 22, 2009 | 11.45 | 11.62 | 11.41 | 11.59 | 86,592 | +0.15(+1.28%) |
Oct 21, 2009 | 11.56 | 11.64 | 11.44 | 11.44 | 72,653 | -0.11(-0.96%) |
Oct 20, 2009 | 11.51 | 11.58 | 11.51 | 11.56 | 73,814 | -0.09(-0.73%) |
Oct 19, 2009 | 11.61 | 11.67 | 11.54 | 11.64 | 72,522 | +0.11(+0.96%) |
Oct 16, 2009 | 11.53 | 11.58 | 11.47 | 11.53 | 110,538 | -0.09(-0.77%) |
Oct 15, 2009 | 11.56 | 11.62 | 11.51 | 11.62 | 95,137 | +0.03(+0.25%) |
Oct 14, 2009 | 11.53 | 11.59 | 11.48 | 11.59 | 71,086 | +0.18(+1.56%) |
Oct 13, 2009 | 11.37 | 11.42 | 11.34 | 11.41 | 71,538 | -0.04(-0.31%) |
Oct 12, 2009 | 11.45 | 11.47 | 11.40 | 11.45 | 5,271 | +0.08(+0.67%) |
Oct 09, 2009 | 11.29 | 11.37 | 11.29 | 11.37 | 95,547 | +0.06(+0.54%) |
Oct 08, 2009 | 11.29 | 11.36 | 11.28 | 11.31 | 47,114 | +0.09(+0.80%) |
Oct 07, 2009 | 11.19 | 11.23 | 11.17 | 11.22 | 25,268 | +0.01(+0.08%) |
Oct 06, 2009 | 11.12 | 11.25 | 11.12 | 11.21 | 58,249 | +0.18(+1.63%) |
Oct 05, 2009 | 10.90 | 11.05 | 10.88 | 11.03 | 74,554 | +0.17(+1.59%) |
Oct 02, 2009 | 10.81 | 10.92 | 10.81 | 10.86 | 133,268 | -0.07(-0.67%) |
Oct 01, 2009 | 11.19 | 11.19 | 10.92 | 10.93 | 263,042 | -0.28(-2.53%) |
Sep 30, 2009 | 11.27 | 11.27 | 11.11 | 11.22 | 68,425 | -0.03(-0.29%) |
Sep 29, 2009 | 11.26 | 11.32 | 11.22 | 11.25 | 118,745 | +0.02(+0.17%) |
Sep 28, 2009 | 11.20 | 11.24 | 11.19 | 11.23 | 12,714 | +0.21(+1.89%) |
Sep 25, 2009 | 11.04 | 11.11 | 10.98 | 11.02 | 190,545 | -0.05(-0.43%) |
Sep 24, 2009 | 11.21 | 11.22 | 11.04 | 11.07 | 193,059 | -0.15(-1.31%) |
Sep 23, 2009 | 11.30 | 11.40 | 11.21 | 11.22 | 299,247 | -0.08(-0.67%) |
Sep 22, 2009 | 11.33 | 11.33 | 11.25 | 11.29 | 218,868 | +0.07(+0.61%) |
Sep 21, 2009 | 11.20 | 11.88 | 11.14 | 11.22 | 148,643 | -0.04(-0.37%) |
Sep 18, 2009 | 11.25 | 11.30 | 11.23 | 11.27 | 26,231 | +0.04(+0.35%) |
Sep 17, 2009 | 11.28 | 11.32 | 11.19 | 11.23 | 186,951 | -0.03(-0.25%) |
Sep 16, 2009 | 11.17 | 11.26 | 11.13 | 11.25 | 104,270 | +0.13(+1.21%) |
Sep 15, 2009 | 11.10 | 11.14 | 11.06 | 11.12 | 193,181 | +0.05(+0.43%) |
Sep 14, 2009 | 10.95 | 11.07 | 10.95 | 11.07 | 147,207 | +0.05(+0.44%) |
Sep 11, 2009 | 11.05 | 11.08 | 10.98 | 11.02 | 156,964 | -0.00(-0.03%) |
Sep 10, 2009 | 10.94 | 11.03 | 10.86 | 11.03 | 102,559 | +0.11(+1.00%) |
Sep 09, 2009 | 10.80 | 10.93 | 10.80 | 10.92 | 194,516 | +0.12(+1.12%) |
Sep 08, 2009 | 10.81 | 10.81 | 10.75 | 10.80 | 340,308 | +0.11(+1.00%) |
Sep 04, 2009 | 10.56 | 10.69 | 10.56 | 10.69 | 66,351 | +0.13(+1.19%) |
Sep 03, 2009 | 10.50 | 10.57 | 10.50 | 10.57 | 2,112 | +0.10(+0.95%) |
Sep 02, 2009 | 10.47 | 10.54 | 10.44 | 10.47 | 419,699 | -0.05(-0.52%) |
Sep 01, 2009 | 10.71 | 10.82 | 10.52 | 10.52 | 395,487 | -0.19(-1.75%) |
Aug 31, 2009 | 10.73 | 10.73 | 10.68 | 10.71 | 24,119 | -0.11(-1.03%) |
Aug 28, 2009 | 10.88 | 10.91 | 10.75 | 10.82 | 208,705 | -0.03(-0.24%) |
Aug 27, 2009 | 10.78 | 10.86 | 10.70 | 10.85 | 199,585 | +0.03(+0.28%) |
Aug 26, 2009 | 10.80 | 10.86 | 10.75 | 10.81 | 326,238 | +0.01(+0.13%) |
Aug 25, 2009 | 10.85 | 10.92 | 10.79 | 10.80 | 381,007 | +0.03(+0.29%) |
Aug 24, 2009 | 10.87 | 10.88 | 10.76 | 10.77 | 160,736 | -0.04(-0.35%) |
Aug 21, 2009 | 10.65 | 10.81 | 10.65 | 10.81 | 32,630 | +0.23(+2.22%) |
Aug 20, 2009 | 10.49 | 10.57 | 10.49 | 10.57 | 87,859 | +0.10(+0.95%) |
Aug 19, 2009 | 10.36 | 10.51 | 10.36 | 10.47 | 41,272 | +0.07(+0.71%) |
Aug 18, 2009 | 10.32 | 10.41 | 10.09 | 10.40 | 56,179 | +0.09(+0.85%) |
Aug 17, 2009 | 10.39 | 10.39 | 10.27 | 10.31 | 198,732 | -0.21(-1.98%) |
Aug 14, 2009 | 10.65 | 10.65 | 10.44 | 10.52 | 131,874 | -0.10(-0.96%) |
Aug 13, 2009 | 10.68 | 10.68 | 10.51 | 10.62 | 287,191 | +0.07(+0.65%) |
Aug 12, 2009 | 10.40 | 10.63 | 10.40 | 10.55 | 703,807 | +0.10(+0.93%) |
Aug 11, 2009 | 10.54 | 10.54 | 10.43 | 10.46 | 304,788 | -0.05(-0.47%) |
Aug 10, 2009 | 10.54 | 10.59 | 10.50 | 10.51 | 239,755 | -0.10(-0.98%) |
Aug 07, 2009 | 10.56 | 10.66 | 10.51 | 10.61 | 601,691 | +0.14(+1.31%) |
Aug 06, 2009 | 10.55 | 10.55 | 10.27 | 10.47 | 225,098 | -0.08(-0.73%) |
Aug 05, 2009 | 10.56 | 10.58 | 10.46 | 10.55 | 378,684 | +0.01(+0.09%) |
Aug 04, 2009 | 10.51 | 10.56 | 10.45 | 10.54 | 426,394 | +0.02(+0.15%) |
Aug 03, 2009 | 10.51 | 10.95 | 10.42 | 10.53 | 326,094 | +0.16(+1.51%) |
Jul 31, 2009 | 10.08 | 10.47 | 10.08 | 10.37 | 24,482 | -0.00(-0.02%) |
Jul 30, 2009 | 10.36 | 10.49 | 9.983 | 10.37 | 417,397 | +0.11(+1.04%) |
Jul 29, 2009 | 10.26 | 10.30 | 10.20 | 10.27 | 402,558 | -0.03(-0.32%) |
Jul 28, 2009 | 10.23 | 10.31 | 10.18 | 10.30 | 698,231 | +0.00(+0.00%) |
Jul 27, 2009 | 10.28 | 10.31 | 10.22 | 10.30 | 887,160 | +0.02(+0.18%) |
Jul 24, 2009 | 10.22 | 10.29 | 10.14 | 10.28 | 4,321 | +0.03(+0.32%) |
Jul 23, 2009 | 10.03 | 10.27 | 10.02 | 10.25 | 172,716 | +0.24(+2.39%) |
Jul 22, 2009 | 9.969 | 10.07 | 9.969 | 10.01 | 464,115 | -0.01(-0.12%) |
Jul 21, 2009 | 10.000 | 10.02 | 9.924 | 10.02 | 306,824 | +0.06(+0.59%) |
Jul 20, 2009 | 9.941 | 9.960 | 9.877 | 9.960 | 85,097 | +0.09(+0.86%) |
Jul 17, 2009 | 9.884 | 9.903 | 9.825 | 9.874 | 250,881 | +0.00(+0.00%) |
Jul 16, 2009 | 9.766 | 9.910 | 9.742 | 9.874 | 587,841 | +0.06(+0.63%) |
Jul 15, 2009 | 9.652 | 9.813 | 9.650 | 9.813 | 1,148,597 | +0.30(+3.19%) |