Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.37 | 13.52 | 13.08 | 13.15 | 81,673 | -0.30(-2.26%) |
Mar 30, 2010 | 13.61 | 13.61 | 13.45 | 13.45 | 5,727 | -0.13(-0.97%) |
Mar 29, 2010 | 13.61 | 13.72 | 13.45 | 13.59 | 11,847 | +0.19(+1.44%) |
Mar 26, 2010 | 13.43 | 13.63 | 13.33 | 13.39 | 24,212 | +0.06(+0.41%) |
Mar 25, 2010 | 13.48 | 13.87 | 13.31 | 13.34 | 36,895 | -0.06(-0.46%) |
Mar 24, 2010 | 13.77 | 13.86 | 13.40 | 13.40 | 15,006 | -0.61(-4.34%) |
Mar 23, 2010 | 13.68 | 14.06 | 13.59 | 14.01 | 55,185 | +0.32(+2.37%) |
Mar 22, 2010 | 13.54 | 13.71 | 13.47 | 13.68 | 15,389 | +0.08(+0.56%) |
Mar 19, 2010 | 13.96 | 14.05 | 13.59 | 13.61 | 59,466 | -0.24(-1.75%) |
Mar 18, 2010 | 13.88 | 13.95 | 13.82 | 13.85 | 19,036 | -0.03(-0.25%) |
Mar 17, 2010 | 13.86 | 14.04 | 13.79 | 13.88 | 35,386 | -0.01(-0.05%) |
Mar 16, 2010 | 13.88 | 14.01 | 13.79 | 13.89 | 39,189 | -0.31(-2.19%) |
Mar 15, 2010 | 13.95 | 14.35 | 13.81 | 14.20 | 23,928 | +0.13(+0.93%) |
Mar 12, 2010 | 14.31 | 14.43 | 14.04 | 14.07 | 35,568 | -0.16(-1.12%) |
Mar 11, 2010 | 14.37 | 14.37 | 13.90 | 14.23 | 22,558 | -0.26(-1.81%) |
Mar 10, 2010 | 14.30 | 14.50 | 14.30 | 14.49 | 8,935 | +0.15(+1.06%) |
Mar 09, 2010 | 14.44 | 14.53 | 14.26 | 14.34 | 42,637 | -0.29(-1.98%) |
Mar 08, 2010 | 14.51 | 14.67 | 14.31 | 14.63 | 21,076 | +0.13(+0.91%) |
Mar 05, 2010 | 14.27 | 14.50 | 14.12 | 14.50 | 37,454 | +0.30(+2.14%) |
Mar 04, 2010 | 14.01 | 14.19 | 13.99 | 14.19 | 19,506 | +0.26(+1.83%) |
Mar 03, 2010 | 14.06 | 14.06 | 13.90 | 13.94 | 25,812 | -0.06(-0.40%) |
Mar 02, 2010 | 13.96 | 14.17 | 13.96 | 13.99 | 30,725 | +0.12(+0.90%) |
Mar 01, 2010 | 13.77 | 13.88 | 13.25 | 13.87 | 52,781 | +0.20(+1.47%) |
Feb 26, 2010 | 13.78 | 13.82 | 13.64 | 13.67 | 34,149 | -0.06(-0.45%) |
Feb 25, 2010 | 13.49 | 13.73 | 13.49 | 13.73 | 18,785 | +0.10(+0.76%) |
Feb 24, 2010 | 13.54 | 13.68 | 13.54 | 13.63 | 26,829 | +0.10(+0.71%) |
Feb 23, 2010 | 13.62 | 13.66 | 13.53 | 13.53 | 18,963 | -0.01(-0.10%) |
Feb 22, 2010 | 13.61 | 13.61 | 13.45 | 13.54 | 11,391 | -0.08(-0.56%) |
Feb 19, 2010 | 13.66 | 13.69 | 13.57 | 13.62 | 50,867 | -0.01(-0.10%) |
Feb 18, 2010 | 13.34 | 13.67 | 13.34 | 13.63 | 30,366 | +0.22(+1.65%) |
Feb 17, 2010 | 13.30 | 13.41 | 13.17 | 13.41 | 65,913 | +0.11(+0.83%) |
Feb 16, 2010 | 13.47 | 13.47 | 13.24 | 13.30 | 19,787 | -0.08(-0.62%) |
Feb 12, 2010 | 13.30 | 13.39 | 13.39 | 13.39 | 56,001 | +0.01(+0.10%) |
Feb 11, 2010 | 13.00 | 13.37 | 12.83 | 13.37 | 67,958 | +0.29(+2.22%) |
Feb 10, 2010 | 12.85 | 13.12 | 12.76 | 13.08 | 42,650 | +0.14(+1.07%) |
Feb 09, 2010 | 12.76 | 12.95 | 12.59 | 12.94 | 69,004 | +0.31(+2.46%) |
Feb 08, 2010 | 12.51 | 12.68 | 12.47 | 12.63 | 45,767 | +0.17(+1.39%) |
Feb 05, 2010 | 12.36 | 12.47 | 12.25 | 12.46 | 29,679 | +0.21(+1.75%) |
Feb 04, 2010 | 12.26 | 12.29 | 12.23 | 12.25 | 37,049 | -0.03(-0.23%) |
Feb 03, 2010 | 12.44 | 12.63 | 12.27 | 12.27 | 29,204 | -0.17(-1.33%) |
Feb 02, 2010 | 12.69 | 12.69 | 12.27 | 12.44 | 45,977 | -0.28(-2.17%) |
Feb 01, 2010 | 12.94 | 12.94 | 12.63 | 12.72 | 26,133 | -0.21(-1.60%) |
Jan 29, 2010 | 13.01 | 13.03 | 12.83 | 12.92 | 39,402 | -0.03(-0.27%) |
Jan 28, 2010 | 12.96 | 13.00 | 12.78 | 12.96 | 158,224 | -0.03(-0.21%) |
Jan 27, 2010 | 12.57 | 12.99 | 12.57 | 12.98 | 48,153 | +0.30(+2.40%) |
Jan 26, 2010 | 12.45 | 12.71 | 12.33 | 12.68 | 56,499 | +0.16(+1.27%) |
Jan 25, 2010 | 12.31 | 12.54 | 12.23 | 12.52 | 64,372 | +0.26(+2.08%) |
Jan 22, 2010 | 12.56 | 12.79 | 12.27 | 12.27 | 31,655 | -0.27(-2.15%) |
Jan 21, 2010 | 12.86 | 12.92 | 12.49 | 12.54 | 47,478 | -0.28(-2.16%) |
Jan 20, 2010 | 12.65 | 12.83 | 12.52 | 12.81 | 40,362 | +0.03(+0.27%) |
Jan 19, 2010 | 12.52 | 12.78 | 12.52 | 12.78 | 32,755 | +0.34(+2.72%) |
Jan 15, 2010 | 12.52 | 12.44 | 12.44 | 12.44 | 69,024 | +0.03(+0.22%) |
Jan 14, 2010 | 12.37 | 12.59 | 12.34 | 12.41 | 32,200 | -0.01(-0.06%) |
Jan 13, 2010 | 12.47 | 12.54 | 12.33 | 12.42 | 37,910 | +0.01(+0.11%) |
Jan 12, 2010 | 12.30 | 12.51 | 12.30 | 12.40 | 39,872 | +0.00(+0.00%) |
Jan 11, 2010 | 12.44 | 12.90 | 12.27 | 12.40 | 169,471 | +0.07(+0.56%) |
Jan 08, 2010 | 12.29 | 12.37 | 12.27 | 12.34 | 10,809 | -0.01(-0.11%) |
Jan 07, 2010 | 12.34 | 12.50 | 12.23 | 12.35 | 25,644 | +0.05(+0.39%) |
Jan 06, 2010 | 12.54 | 12.63 | 12.30 | 12.30 | 47,143 | -0.21(-1.71%) |
Jan 05, 2010 | 12.86 | 12.86 | 12.52 | 12.52 | 22,177 | -0.37(-2.90%) |
Jan 04, 2010 | 12.60 | 12.99 | 12.52 | 12.89 | 80,623 | +0.41(+3.32%) |
Dec 31, 2009 | 12.68 | 12.47 | 12.47 | 12.47 | 18,956 | -0.23(-1.85%) |
Dec 30, 2009 | 12.91 | 12.95 | 12.58 | 12.71 | 37,447 | -0.20(-1.55%) |
Dec 29, 2009 | 12.92 | 12.96 | 12.55 | 12.91 | 49,993 | +0.01(+0.11%) |
Dec 28, 2009 | 13.01 | 13.01 | 12.70 | 12.90 | 25,602 | -0.04(-0.32%) |
Dec 24, 2009 | 12.98 | 13.00 | 12.91 | 12.94 | 5,636 | +0.02(+0.16%) |
Dec 23, 2009 | 12.96 | 12.98 | 12.88 | 12.92 | 43,818 | +0.03(+0.21%) |
Dec 22, 2009 | 12.92 | 13.13 | 12.88 | 12.89 | 43,753 | +0.03(+0.27%) |
Dec 21, 2009 | 13.06 | 13.06 | 12.79 | 12.85 | 49,878 | -0.17(-1.33%) |
Dec 18, 2009 | 12.85 | 13.07 | 12.60 | 13.03 | 319,975 | +0.27(+2.11%) |
Dec 17, 2009 | 12.45 | 12.82 | 12.45 | 12.76 | 34,777 | +0.28(+2.21%) |
Dec 16, 2009 | 12.03 | 12.54 | 12.03 | 12.48 | 54,629 | +0.38(+3.14%) |
Dec 15, 2009 | 12.23 | 12.44 | 12.10 | 12.10 | 68,107 | -0.12(-1.02%) |
Dec 14, 2009 | 12.02 | 12.23 | 11.93 | 12.22 | 26,672 | +0.25(+2.08%) |
Dec 11, 2009 | 11.92 | 12.05 | 11.84 | 11.98 | 43,241 | +0.07(+0.58%) |
Dec 10, 2009 | 11.92 | 12.18 | 11.74 | 11.91 | 138,464 | +0.04(+0.35%) |
Dec 09, 2009 | 11.80 | 11.89 | 11.58 | 11.87 | 89,745 | +0.11(+0.94%) |
Dec 08, 2009 | 11.93 | 12.01 | 11.75 | 11.75 | 16,387 | -0.22(-1.85%) |
Dec 07, 2009 | 11.87 | 11.98 | 11.84 | 11.98 | 41,805 | +0.11(+0.93%) |
Dec 04, 2009 | 11.89 | 11.91 | 11.75 | 11.87 | 36,232 | +0.14(+1.18%) |
Dec 03, 2009 | 11.95 | 11.95 | 11.69 | 11.73 | 33,240 | -0.16(-1.34%) |
Dec 02, 2009 | 11.82 | 11.97 | 11.82 | 11.89 | 33,000 | +0.03(+0.29%) |
Dec 01, 2009 | 11.78 | 11.89 | 11.71 | 11.85 | 49,670 | +0.12(+1.00%) |
Nov 30, 2009 | 11.58 | 11.84 | 11.56 | 11.73 | 37,128 | +0.15(+1.25%) |
Nov 27, 2009 | 11.61 | 11.69 | 11.59 | 11.59 | 19,746 | -0.15(-1.24%) |
Nov 25, 2009 | 11.95 | 11.99 | 11.70 | 11.73 | 32,765 | -0.16(-1.34%) |
Nov 24, 2009 | 11.71 | 11.96 | 11.71 | 11.89 | 25,827 | +0.05(+0.41%) |
Nov 23, 2009 | 11.93 | 12.02 | 11.82 | 11.84 | 37,646 | +0.03(+0.29%) |
Nov 20, 2009 | 11.85 | 12.02 | 11.72 | 11.81 | 30,069 | -0.08(-0.70%) |
Nov 19, 2009 | 11.91 | 12.00 | 11.64 | 11.89 | 57,501 | -0.10(-0.86%) |
Nov 18, 2009 | 11.88 | 12.02 | 11.80 | 12.00 | 34,953 | +0.11(+0.93%) |
Nov 17, 2009 | 11.81 | 11.89 | 11.17 | 11.89 | 32,625 | +0.06(+0.47%) |
Nov 16, 2009 | 11.63 | 11.84 | 11.59 | 11.83 | 90,046 | +0.29(+2.52%) |
Nov 13, 2009 | 11.40 | 11.62 | 11.38 | 11.54 | 18,332 | +0.08(+0.66%) |
Nov 12, 2009 | 11.82 | 11.87 | 11.46 | 11.46 | 74,830 | -0.36(-3.04%) |
Nov 11, 2009 | 11.84 | 11.89 | 11.69 | 11.82 | 25,533 | +0.07(+0.59%) |
Nov 10, 2009 | 11.80 | 11.89 | 11.72 | 11.75 | 22,739 | -0.10(-0.82%) |
Nov 09, 2009 | 11.82 | 11.85 | 11.77 | 11.85 | 21,669 | +0.03(+0.29%) |
Nov 06, 2009 | 11.66 | 11.85 | 11.61 | 11.82 | 36,393 | +0.05(+0.41%) |
Nov 05, 2009 | 11.56 | 11.81 | 11.53 | 11.77 | 83,932 | +0.33(+2.90%) |
Nov 04, 2009 | 11.73 | 11.73 | 11.40 | 11.44 | 40,993 | -0.27(-2.30%) |
Nov 03, 2009 | 11.49 | 11.71 | 11.33 | 11.71 | 56,397 | +0.10(+0.89%) |
Nov 02, 2009 | 11.35 | 11.72 | 11.24 | 11.60 | 79,080 | +0.21(+1.82%) |
Oct 30, 2009 | 11.35 | 11.47 | 11.26 | 11.40 | 113,520 | -0.03(-0.24%) |
Oct 29, 2009 | 11.24 | 11.60 | 11.19 | 11.42 | 68,425 | +0.25(+2.23%) |
Oct 28, 2009 | 11.26 | 11.30 | 11.13 | 11.17 | 70,367 | -0.01(-0.06%) |
Oct 27, 2009 | 11.21 | 11.33 | 11.15 | 11.18 | 29,386 | +0.06(+0.50%) |
Oct 26, 2009 | 11.15 | 11.28 | 11.05 | 11.13 | 42,821 | +0.01(+0.12%) |
Oct 23, 2009 | 11.06 | 11.54 | 10.88 | 11.11 | 96,058 | -0.17(-1.53%) |
Oct 22, 2009 | 11.27 | 11.43 | 11.05 | 11.28 | 35,136 | +0.03(+0.25%) |
Oct 21, 2009 | 11.48 | 11.60 | 11.24 | 11.26 | 47,719 | -0.23(-2.04%) |
Oct 20, 2009 | 11.40 | 11.50 | 11.33 | 11.49 | 37,512 | +0.00(+0.00%) |
Oct 19, 2009 | 11.40 | 11.55 | 11.37 | 11.49 | 108,743 | +0.21(+1.84%) |
Oct 16, 2009 | 11.30 | 11.66 | 11.23 | 11.28 | 36,447 | -0.07(-0.61%) |
Oct 15, 2009 | 11.26 | 11.40 | 11.22 | 11.35 | 182,358 | -0.01(-0.06%) |
Oct 14, 2009 | 10.99 | 11.36 | 10.99 | 11.36 | 226,282 | +0.34(+3.07%) |
Oct 13, 2009 | 11.02 | 11.05 | 10.95 | 11.02 | 43,775 | +0.01(+0.13%) |
Oct 12, 2009 | 10.97 | 11.04 | 10.90 | 11.01 | 30,593 | -0.02(-0.19%) |
Oct 09, 2009 | 10.95 | 11.03 | 10.91 | 11.03 | 62,855 | +0.08(+0.69%) |
Oct 08, 2009 | 10.95 | 11.06 | 10.92 | 10.95 | 81,088 | -0.02(-0.19%) |
Oct 07, 2009 | 10.92 | 11.01 | 10.92 | 10.97 | 45,650 | +0.01(+0.13%) |
Oct 06, 2009 | 10.79 | 11.04 | 10.78 | 10.96 | 168,685 | +0.12(+1.08%) |
Oct 05, 2009 | 10.90 | 11.02 | 10.71 | 10.84 | 115,718 | -0.04(-0.38%) |
Oct 02, 2009 | 10.80 | 10.92 | 10.79 | 10.88 | 88,735 | +0.01(+0.13%) |
Oct 01, 2009 | 10.95 | 11.00 | 10.75 | 10.87 | 527,144 | +0.03(+0.32%) |
Sep 30, 2009 | 11.07 | 11.23 | 10.69 | 10.84 | 2,396,370 | -0.28(-2.49%) |
Sep 29, 2009 | 11.08 | 11.22 | 11.06 | 11.11 | 303,816 | +0.06(+0.50%) |
Sep 28, 2009 | 10.99 | 11.16 | 10.95 | 11.06 | 66,101 | +0.02(+0.19%) |
Sep 25, 2009 | 11.02 | 11.04 | 10.92 | 11.04 | 127,328 | +0.01(+0.13%) |
Sep 24, 2009 | 11.06 | 11.06 | 10.97 | 11.02 | 49,285 | +0.01(+0.06%) |
Sep 23, 2009 | 11.09 | 11.09 | 10.99 | 11.02 | 36,722 | -0.07(-0.62%) |
Sep 22, 2009 | 11.04 | 11.12 | 11.04 | 11.08 | 103,257 | +0.01(+0.06%) |
Sep 21, 2009 | 11.08 | 11.13 | 11.02 | 11.08 | 25,348 | +0.04(+0.38%) |
Sep 18, 2009 | 11.09 | 11.13 | 10.95 | 11.04 | 52,118 | -0.03(-0.25%) |
Sep 17, 2009 | 11.20 | 11.22 | 11.02 | 11.06 | 56,853 | -0.15(-1.36%) |
Sep 16, 2009 | 11.15 | 11.26 | 11.04 | 11.22 | 155,258 | +0.15(+1.37%) |
Sep 15, 2009 | 11.22 | 11.23 | 11.04 | 11.06 | 57,347 | -0.13(-1.17%) |
Sep 14, 2009 | 11.05 | 11.22 | 11.03 | 11.20 | 27,952 | +0.14(+1.25%) |
Sep 11, 2009 | 11.08 | 11.09 | 10.96 | 11.06 | 25,346 | +0.00(+0.00%) |
Sep 10, 2009 | 11.08 | 11.09 | 11.03 | 11.06 | 19,101 | -0.01(-0.12%) |
Sep 09, 2009 | 11.03 | 11.07 | 11.01 | 11.07 | 5,498 | -0.02(-0.19%) |
Sep 08, 2009 | 11.11 | 11.11 | 11.06 | 11.09 | 20,776 | -0.01(-0.06%) |
Sep 04, 2009 | 11.13 | 11.13 | 11.09 | 11.10 | 8,676 | -0.03(-0.25%) |
Sep 03, 2009 | 11.12 | 11.13 | 11.06 | 11.13 | 14,606 | +0.06(+0.50%) |
Sep 02, 2009 | 11.02 | 11.13 | 10.99 | 11.07 | 103,270 | +0.03(+0.31%) |
Sep 01, 2009 | 11.12 | 11.26 | 10.96 | 11.04 | 63,525 | -0.01(-0.12%) |
Aug 31, 2009 | 11.05 | 11.06 | 10.97 | 11.05 | 23,521 | -0.01(-0.06%) |
Aug 28, 2009 | 10.97 | 11.13 | 10.97 | 11.06 | 16,496 | -0.03(-0.31%) |
Aug 27, 2009 | 11.07 | 11.09 | 11.02 | 11.09 | 28,767 | +0.04(+0.37%) |
Aug 26, 2009 | 11.05 | 11.07 | 10.99 | 11.05 | 48,259 | +0.01(+0.06%) |
Aug 25, 2009 | 11.02 | 11.08 | 11.02 | 11.04 | 45,394 | +0.03(+0.31%) |
Aug 24, 2009 | 11.20 | 11.29 | 10.97 | 11.01 | 65,912 | -0.12(-1.12%) |
Aug 21, 2009 | 11.00 | 11.16 | 10.99 | 11.13 | 69,978 | +0.09(+0.81%) |
Aug 20, 2009 | 10.78 | 11.05 | 10.78 | 11.04 | 196,445 | +0.26(+2.44%) |
Aug 19, 2009 | 10.53 | 10.78 | 10.52 | 10.78 | 168,494 | +0.31(+2.97%) |
Aug 18, 2009 | 10.38 | 10.54 | 10.36 | 10.47 | 130,847 | +0.09(+0.87%) |
Aug 17, 2009 | 10.28 | 10.39 | 10.24 | 10.38 | 159,632 | +0.17(+1.62%) |
Aug 14, 2009 | 10.31 | 10.31 | 10.17 | 10.21 | 19,245 | -0.06(-0.61%) |
Aug 13, 2009 | 10.26 | 10.28 | 10.16 | 10.28 | 91,289 | +0.05(+0.47%) |
Aug 12, 2009 | 10.29 | 10.33 | 10.21 | 10.23 | 203,242 | +0.00(+0.00%) |
Aug 11, 2009 | 10.21 | 10.24 | 10.21 | 10.23 | 63,604 | -0.03(-0.34%) |
Aug 10, 2009 | 10.28 | 10.30 | 10.23 | 10.26 | 46,161 | -0.03(-0.34%) |
Aug 07, 2009 | 10.35 | 10.35 | 10.24 | 10.30 | 51,312 | -0.01(-0.13%) |
Aug 06, 2009 | 10.30 | 10.35 | 10.30 | 10.31 | 48,315 | +0.01(+0.07%) |
Aug 05, 2009 | 10.37 | 10.37 | 10.28 | 10.30 | 32,266 | -0.11(-1.06%) |
Aug 04, 2009 | 10.26 | 10.41 | 10.26 | 10.41 | 121,946 | +0.08(+0.80%) |
Aug 03, 2009 | 10.37 | 10.43 | 10.29 | 10.33 | 61,775 | -0.07(-0.66%) |
Jul 31, 2009 | 10.33 | 10.44 | 10.27 | 10.40 | 77,844 | -0.05(-0.46%) |
Jul 30, 2009 | 10.43 | 10.49 | 10.37 | 10.45 | 42,791 | +0.07(+0.67%) |
Jul 29, 2009 | 10.40 | 10.47 | 10.36 | 10.38 | 60,313 | -0.02(-0.20%) |
Jul 28, 2009 | 10.28 | 10.43 | 10.26 | 10.40 | 179,002 | +0.10(+0.94%) |
Jul 27, 2009 | 10.31 | 10.37 | 10.26 | 10.30 | 128,507 | -0.03(-0.27%) |
Jul 24, 2009 | 10.33 | 10.33 | 10.20 | 10.33 | 245,615 | +0.01(+0.07%) |
Jul 23, 2009 | 10.19 | 10.35 | 10.17 | 10.32 | 152,835 | +0.03(+0.27%) |
Jul 22, 2009 | 10.26 | 10.32 | 10.21 | 10.30 | 132,602 | -0.01(-0.13%) |
Jul 21, 2009 | 10.13 | 10.31 | 10.12 | 10.31 | 502,199 | +0.12(+1.15%) |
Jul 20, 2009 | 10.12 | 10.19 | 10.11 | 10.19 | 538,444 | +0.02(+0.20%) |
Jul 17, 2009 | 10.19 | 10.19 | 10.09 | 10.17 | 456,944 | -0.03(-0.27%) |
Jul 16, 2009 | 10.19 | 10.26 | 10.06 | 10.20 | 505,659 | -0.05(-0.47%) |
Jul 15, 2009 | 10.16 | 10.28 | 10.10 | 10.25 | 1,298,262 | +0.00(+0.00%) |
Jul 14, 2009 | 10.36 | 10.36 | 10.14 | 10.25 | 986,342 | -0.11(-1.07%) |