Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.02 | 14.11 | 13.83 | 14.02 | 19,572 | +0.07(+0.51%) |
Aug 30, 2010 | 13.95 | 14.09 | 13.91 | 13.95 | 2,184,758 | -0.05(-0.36%) |
Aug 27, 2010 | 13.90 | 14.07 | 13.77 | 14.00 | 3,135,987 | +0.07(+0.47%) |
Aug 26, 2010 | 13.90 | 14.03 | 13.82 | 13.94 | 3,641 | +0.12(+0.88%) |
Aug 25, 2010 | 13.75 | 13.86 | 13.63 | 13.82 | 2,536,120 | -0.02(-0.17%) |
Aug 24, 2010 | 13.70 | 13.99 | 13.56 | 13.84 | 361 | -0.02(-0.17%) |
Aug 23, 2010 | 14.03 | 14.09 | 13.86 | 13.86 | 1,061,824 | -0.11(-0.81%) |
Aug 20, 2010 | 13.91 | 14.07 | 13.82 | 13.98 | 1,762,682 | -0.01(-0.08%) |
Aug 19, 2010 | 14.18 | 14.18 | 13.84 | 13.99 | 4,673 | -0.24(-1.69%) |
Aug 18, 2010 | 14.24 | 14.31 | 14.18 | 14.23 | 12,718 | -0.06(-0.41%) |
Aug 17, 2010 | 14.19 | 14.40 | 14.13 | 14.29 | 30,985 | +0.24(+1.73%) |
Aug 16, 2010 | 13.94 | 14.16 | 13.91 | 14.04 | 1,865,143 | +0.05(+0.38%) |
Aug 13, 2010 | 13.99 | 14.09 | 13.90 | 13.99 | 2,027,851 | +0.02(+0.13%) |
Aug 12, 2010 | 13.86 | 14.06 | 13.81 | 13.97 | 1,983,769 | -0.07(-0.49%) |
Aug 11, 2010 | 14.14 | 14.21 | 13.98 | 14.04 | 1,958,170 | -0.34(-2.35%) |
Aug 10, 2010 | 14.32 | 14.49 | 14.22 | 14.38 | 16,464 | -0.07(-0.51%) |
Aug 09, 2010 | 14.48 | 14.49 | 14.30 | 14.45 | 1,540,508 | +0.09(+0.66%) |
Aug 06, 2010 | 14.36 | 14.40 | 14.05 | 14.36 | 3,090,795 | -0.08(-0.53%) |
Aug 05, 2010 | 14.81 | 14.82 | 14.41 | 14.43 | 4,116,883 | -0.58(-3.89%) |
Aug 04, 2010 | 15.07 | 15.20 | 14.94 | 15.02 | 42,512 | -0.02(-0.14%) |
Aug 03, 2010 | 14.99 | 15.17 | 14.89 | 15.04 | 5,203 | +0.02(+0.12%) |
Aug 02, 2010 | 14.68 | 15.03 | 14.61 | 15.02 | 2,385,699 | +0.55(+3.81%) |
Jul 30, 2010 | 14.47 | 14.64 | 14.31 | 14.47 | 3,842,309 | -0.23(-1.57%) |
Jul 29, 2010 | 14.74 | 15.08 | 14.63 | 14.70 | 3,476,571 | +0.20(+1.37%) |
Jul 28, 2010 | 14.50 | 14.64 | 14.41 | 14.50 | 3,631 | -0.03(-0.22%) |
Jul 27, 2010 | 14.54 | 14.80 | 14.32 | 14.54 | 2,601 | -0.14(-0.97%) |
Jul 26, 2010 | 14.51 | 14.72 | 14.43 | 14.68 | 2,157,572 | +0.22(+1.50%) |
Jul 23, 2010 | 14.17 | 14.47 | 14.06 | 14.46 | 2,173,750 | +0.24(+1.71%) |
Jul 22, 2010 | 13.90 | 14.26 | 13.89 | 14.22 | 2,811,294 | +0.49(+3.54%) |
Jul 21, 2010 | 14.03 | 14.03 | 13.69 | 13.73 | 2,466,236 | -0.20(-1.45%) |
Jul 20, 2010 | 13.63 | 13.95 | 13.50 | 13.93 | 2,556,040 | +0.16(+1.14%) |
Jul 19, 2010 | 13.56 | 13.81 | 13.35 | 13.78 | 1,827,409 | +0.29(+2.18%) |
Jul 16, 2010 | 13.48 | 13.82 | 13.42 | 13.48 | 2,056,592 | -0.43(-3.07%) |
Jul 15, 2010 | 13.91 | 13.97 | 13.68 | 13.91 | 1,595,996 | -0.05(-0.36%) |
Jul 14, 2010 | 13.91 | 14.01 | 13.78 | 13.96 | 2,111,013 | +0.02(+0.13%) |
Jul 13, 2010 | 13.94 | 14.00 | 13.86 | 13.94 | 2,478,573 | +0.20(+1.42%) |
Jul 12, 2010 | 13.74 | 13.83 | 13.65 | 13.75 | 2,358,395 | -0.04(-0.30%) |
Jul 09, 2010 | 13.79 | 13.79 | 13.60 | 13.79 | 2,186,684 | +0.21(+1.55%) |
Jul 08, 2010 | 13.60 | 13.67 | 13.36 | 13.58 | 2,974,518 | +0.12(+0.93%) |
Jul 07, 2010 | 12.88 | 13.45 | 12.88 | 13.45 | 3,006,219 | +0.56(+4.37%) |
Jul 06, 2010 | 12.89 | 13.31 | 12.78 | 12.89 | 8,014 | -0.10(-0.80%) |
Jul 02, 2010 | 12.99 | 13.15 | 12.92 | 12.99 | 2,394,928 | -0.05(-0.36%) |
Jul 01, 2010 | 13.08 | 13.17 | 12.81 | 13.04 | 2,790,352 | -0.00(-0.02%) |
Jun 30, 2010 | 13.31 | 13.48 | 13.04 | 13.04 | 4,410,716 | -0.27(-2.05%) |
Jun 29, 2010 | 13.32 | 13.47 | 13.24 | 13.32 | 1,569 | -0.19(-1.38%) |
Jun 25, 2010 | 13.50 | 13.57 | 13.32 | 13.50 | 5,050,950 | +0.09(+0.66%) |
Jun 24, 2010 | 13.63 | 13.73 | 13.39 | 13.42 | 2,259,909 | -0.30(-2.20%) |
Jun 23, 2010 | 13.61 | 13.85 | 13.49 | 13.72 | 1,929,148 | +0.06(+0.43%) |
Jun 22, 2010 | 13.82 | 14.00 | 13.64 | 13.66 | 16,393 | -0.15(-1.12%) |
Jun 21, 2010 | 13.91 | 14.01 | 13.76 | 13.81 | 2,445,533 | -0.01(-0.09%) |
Jun 18, 2010 | 13.82 | 13.96 | 13.74 | 13.82 | 1,740,953 | -0.12(-0.83%) |
Jun 17, 2010 | 13.81 | 13.98 | 13.72 | 13.94 | 1,718,181 | +0.10(+0.73%) |
Jun 16, 2010 | 13.84 | 13.95 | 13.76 | 13.84 | 2,115,309 | -0.07(-0.51%) |
Jun 15, 2010 | 13.66 | 13.95 | 13.63 | 13.91 | 3,002,649 | +0.25(+1.80%) |
Jun 14, 2010 | 13.55 | 13.81 | 13.51 | 13.66 | 3,036,006 | +0.18(+1.34%) |
Jun 11, 2010 | 13.25 | 13.50 | 13.20 | 13.48 | 1,960,647 | +0.09(+0.64%) |
Jun 10, 2010 | 13.23 | 13.46 | 13.15 | 13.40 | 5,338 | +0.38(+2.94%) |
Jun 09, 2010 | 13.02 | 13.28 | 12.93 | 13.02 | 3,604,636 | +0.05(+0.39%) |
Jun 08, 2010 | 12.79 | 12.99 | 12.58 | 12.96 | 3,825,406 | +0.33(+2.58%) |
Jun 07, 2010 | 12.66 | 12.96 | 12.58 | 12.64 | 2,879,427 | +0.00(+0.02%) |
Jun 04, 2010 | 12.64 | 12.98 | 12.60 | 12.64 | 2,963,994 | -0.47(-3.60%) |
Jun 03, 2010 | 13.15 | 13.18 | 12.95 | 13.11 | 31,812 | +0.05(+0.38%) |
Jun 02, 2010 | 12.81 | 13.06 | 12.67 | 13.06 | 6,145 | +0.28(+2.22%) |
Jun 01, 2010 | 13.00 | 13.14 | 12.76 | 12.77 | 2,695,259 | -0.37(-2.83%) |
May 28, 2010 | 13.15 | 13.27 | 13.07 | 13.15 | 2,169,683 | -0.07(-0.55%) |
May 27, 2010 | 13.01 | 13.24 | 12.83 | 13.22 | 2,928,955 | +0.50(+3.91%) |
May 26, 2010 | 12.92 | 13.13 | 12.68 | 12.72 | 2,370,543 | -0.11(-0.87%) |
May 25, 2010 | 12.45 | 12.85 | 12.33 | 12.83 | 2,861,168 | +0.11(+0.87%) |
May 24, 2010 | 12.93 | 12.97 | 12.71 | 12.72 | 2,710,558 | -0.21(-1.61%) |
May 21, 2010 | 12.31 | 12.96 | 12.18 | 12.93 | 4,666,177 | +0.47(+3.74%) |
May 20, 2010 | 12.58 | 12.84 | 12.46 | 12.46 | 37,121 | -0.47(-3.60%) |
May 19, 2010 | 12.92 | 13.13 | 12.71 | 12.93 | 3,048,774 | -0.07(-0.56%) |
May 18, 2010 | 13.48 | 13.55 | 12.96 | 13.00 | 12,970 | -0.28(-2.14%) |
May 17, 2010 | 13.28 | 13.42 | 12.93 | 13.29 | 2,499,630 | +0.01(+0.04%) |
May 14, 2010 | 13.28 | 13.54 | 13.18 | 13.28 | 2,309,017 | -0.30(-2.22%) |
May 13, 2010 | 13.96 | 14.01 | 13.55 | 13.58 | 2,956,050 | -0.37(-2.64%) |
May 12, 2010 | 13.90 | 14.04 | 13.85 | 13.95 | 3,185,816 | +0.08(+0.61%) |
May 11, 2010 | 13.96 | 14.02 | 13.81 | 13.87 | 3,051,566 | -0.29(-2.05%) |
May 10, 2010 | 13.90 | 14.16 | 13.87 | 14.16 | 4,636,197 | +0.79(+5.94%) |
May 07, 2010 | 13.54 | 13.77 | 13.08 | 13.36 | 3,658,067 | -0.24(-1.74%) |
May 06, 2010 | 13.59 | 14.69 | 12.73 | 13.60 | 1,707 | -0.43(-3.09%) |
May 05, 2010 | 13.97 | 14.24 | 13.87 | 14.03 | 2,440,078 | -0.25(-1.74%) |
May 04, 2010 | 14.45 | 14.49 | 14.14 | 14.28 | 2,650,828 | -0.36(-2.46%) |
May 03, 2010 | 14.45 | 14.68 | 14.43 | 14.64 | 1,825,520 | +0.30(+2.06%) |
Apr 30, 2010 | 14.74 | 14.86 | 14.33 | 14.35 | 2,789,325 | -0.40(-2.74%) |
Apr 29, 2010 | 14.27 | 14.77 | 14.26 | 14.75 | 2,723,002 | +0.63(+4.48%) |
Apr 28, 2010 | 14.20 | 14.26 | 14.07 | 14.12 | 1,865,564 | -0.03(-0.19%) |
Apr 27, 2010 | 14.56 | 14.56 | 14.09 | 14.14 | 3,779,155 | -0.52(-3.56%) |
Apr 26, 2010 | 14.55 | 14.73 | 14.50 | 14.67 | 1,877,316 | +0.11(+0.72%) |
Apr 23, 2010 | 14.35 | 14.60 | 14.23 | 14.56 | 2,479,859 | +0.25(+1.78%) |
Apr 22, 2010 | 14.02 | 14.35 | 13.95 | 14.31 | 1,622,612 | +0.18(+1.31%) |
Apr 21, 2010 | 14.00 | 14.20 | 13.97 | 14.12 | 2,192,534 | +0.10(+0.69%) |
Apr 20, 2010 | 13.94 | 14.02 | 13.78 | 14.02 | 2,153,879 | +0.16(+1.18%) |
Apr 19, 2010 | 13.47 | 13.90 | 13.43 | 13.86 | 3,569,102 | +0.35(+2.62%) |
Apr 16, 2010 | 13.60 | 13.75 | 13.45 | 13.51 | 2,603,536 | -0.16(-1.18%) |
Apr 15, 2010 | 13.92 | 13.95 | 13.63 | 13.67 | 1,697,638 | -0.25(-1.81%) |
Apr 14, 2010 | 13.88 | 13.95 | 13.84 | 13.92 | 1,672,551 | +0.12(+0.85%) |
Apr 13, 2010 | 13.66 | 13.86 | 13.58 | 13.80 | 2,474,485 | +0.11(+0.79%) |
Apr 12, 2010 | 13.88 | 13.88 | 13.67 | 13.69 | 1,421,576 | -0.12(-0.87%) |
Apr 09, 2010 | 13.77 | 13.84 | 13.64 | 13.81 | 1,917,708 | +0.08(+0.62%) |
Apr 08, 2010 | 13.77 | 13.85 | 13.63 | 13.73 | 2,085,239 | -0.10(-0.72%) |
Apr 07, 2010 | 14.06 | 14.11 | 13.78 | 13.83 | 2,156,010 | -0.25(-1.77%) |
Apr 06, 2010 | 13.70 | 14.09 | 13.65 | 14.08 | 3,156,247 | +0.32(+2.32%) |
Apr 05, 2010 | 13.50 | 13.76 | 13.49 | 13.76 | 2,109,411 | +0.35(+2.60%) |
Apr 01, 2010 | 13.38 | 13.41 | 13.41 | 13.41 | 3,443,818 | +0.10(+0.77%) |
Mar 31, 2010 | 13.46 | 13.48 | 13.27 | 13.31 | 2,098,561 | -0.17(-1.28%) |
Mar 30, 2010 | 13.41 | 13.59 | 13.36 | 13.48 | 1,893,010 | +0.12(+0.88%) |
Mar 29, 2010 | 13.33 | 13.37 | 13.24 | 13.36 | 1,298,954 | +0.10(+0.75%) |
Mar 26, 2010 | 13.33 | 13.34 | 13.15 | 13.26 | 2,188,987 | -0.02(-0.13%) |
Mar 25, 2010 | 13.29 | 13.39 | 13.18 | 13.28 | 2,188,540 | +0.07(+0.55%) |
Mar 24, 2010 | 13.23 | 13.30 | 13.14 | 13.21 | 1,464,116 | -0.06(-0.46%) |
Mar 23, 2010 | 13.31 | 13.35 | 13.13 | 13.27 | 1,087,832 | +0.01(+0.07%) |
Mar 22, 2010 | 13.05 | 13.30 | 13.05 | 13.26 | 1,509,093 | +0.12(+0.91%) |
Mar 19, 2010 | 13.41 | 13.41 | 13.14 | 13.14 | 2,669,267 | -0.20(-1.51%) |
Mar 18, 2010 | 13.44 | 13.47 | 13.33 | 13.34 | 1,349,534 | -0.14(-1.02%) |
Mar 17, 2010 | 13.20 | 13.49 | 13.20 | 13.48 | 2,505,684 | +0.22(+1.68%) |
Mar 16, 2010 | 12.89 | 13.29 | 12.81 | 13.26 | 2,779,574 | +0.42(+3.29%) |
Mar 15, 2010 | 12.71 | 12.88 | 12.71 | 12.84 | 1,728,010 | -0.03(-0.23%) |
Mar 12, 2010 | 12.89 | 12.93 | 12.73 | 12.86 | 1,750,440 | +0.06(+0.46%) |
Mar 11, 2010 | 12.69 | 12.83 | 12.61 | 12.81 | 2,955,773 | +0.03(+0.23%) |
Mar 10, 2010 | 12.87 | 12.91 | 12.71 | 12.78 | 1,999,654 | -0.07(-0.57%) |
Mar 09, 2010 | 12.72 | 13.00 | 12.71 | 12.85 | 1,535,170 | +0.08(+0.62%) |
Mar 08, 2010 | 12.70 | 12.88 | 12.70 | 12.77 | 1,935,629 | +0.07(+0.58%) |
Mar 05, 2010 | 12.63 | 12.71 | 12.56 | 12.70 | 2,388,805 | +0.13(+1.04%) |
Mar 04, 2010 | 12.46 | 12.58 | 12.44 | 12.57 | 1,755,807 | +0.10(+0.84%) |
Mar 03, 2010 | 12.38 | 12.53 | 12.34 | 12.46 | 1,912,057 | +0.11(+0.91%) |
Mar 02, 2010 | 12.33 | 12.38 | 12.24 | 12.35 | 2,492,237 | +0.03(+0.23%) |
Mar 01, 2010 | 12.10 | 12.34 | 12.07 | 12.32 | 2,192,471 | +0.28(+2.36%) |
Feb 26, 2010 | 11.90 | 12.13 | 11.87 | 12.04 | 4,687,257 | +0.11(+0.92%) |
Feb 25, 2010 | 11.94 | 11.98 | 11.83 | 11.93 | 2,361,084 | -0.18(-1.48%) |
Feb 24, 2010 | 11.98 | 12.11 | 11.91 | 12.11 | 2,343,765 | +0.13(+1.06%) |
Feb 23, 2010 | 12.11 | 12.16 | 11.96 | 11.98 | 1,839,416 | -0.13(-1.08%) |
Feb 22, 2010 | 12.14 | 12.16 | 12.04 | 12.11 | 1,914,281 | +0.04(+0.36%) |
Feb 19, 2010 | 12.08 | 12.13 | 11.99 | 12.07 | 3,024,552 | -0.04(-0.34%) |
Feb 18, 2010 | 12.07 | 12.13 | 11.98 | 12.11 | 1,829,919 | +0.02(+0.19%) |
Feb 17, 2010 | 12.07 | 12.09 | 11.99 | 12.08 | 2,145,603 | +0.07(+0.60%) |
Feb 16, 2010 | 12.00 | 12.03 | 11.87 | 12.01 | 2,234,900 | +0.13(+1.12%) |
Feb 12, 2010 | 11.69 | 11.88 | 11.88 | 11.88 | 3,598,540 | +0.08(+0.69%) |
Feb 11, 2010 | 11.68 | 11.85 | 11.54 | 11.80 | 2,371,631 | +0.12(+1.04%) |
Feb 10, 2010 | 11.57 | 11.83 | 11.50 | 11.68 | 2,204,820 | +0.03(+0.30%) |
Feb 09, 2010 | 11.75 | 11.83 | 11.53 | 11.64 | 2,425,806 | +0.02(+0.20%) |
Feb 08, 2010 | 11.92 | 11.95 | 11.60 | 11.62 | 2,314,379 | -0.33(-2.79%) |
Feb 05, 2010 | 11.80 | 11.96 | 11.63 | 11.95 | 2,911,018 | +0.15(+1.25%) |
Feb 04, 2010 | 12.17 | 12.20 | 11.80 | 11.80 | 2,984,809 | -0.47(-3.80%) |
Feb 03, 2010 | 12.51 | 12.51 | 12.18 | 12.27 | 2,037,195 | -0.28(-2.24%) |
Feb 02, 2010 | 12.28 | 12.57 | 12.23 | 12.55 | 2,988,021 | +0.26(+2.12%) |
Feb 01, 2010 | 12.18 | 12.29 | 12.11 | 12.29 | 2,174,920 | +0.14(+1.19%) |
Jan 29, 2010 | 12.34 | 12.49 | 12.11 | 12.14 | 2,961,225 | -0.11(-0.88%) |
Jan 28, 2010 | 12.54 | 12.57 | 12.17 | 12.25 | 2,840,412 | -0.28(-2.22%) |
Jan 27, 2010 | 12.71 | 12.74 | 12.25 | 12.53 | 2,833,536 | -0.21(-1.64%) |
Jan 26, 2010 | 12.66 | 12.94 | 12.66 | 12.74 | 1,753,998 | -0.05(-0.36%) |
Jan 25, 2010 | 12.64 | 12.85 | 12.62 | 12.78 | 3,370,996 | +0.24(+1.94%) |
Jan 22, 2010 | 12.59 | 12.71 | 12.54 | 12.54 | 2,924,428 | -0.03(-0.23%) |
Jan 21, 2010 | 13.01 | 13.05 | 12.56 | 12.57 | 2,412,652 | -0.40(-3.10%) |
Jan 20, 2010 | 12.94 | 13.01 | 12.86 | 12.97 | 2,000,253 | -0.08(-0.62%) |
Jan 19, 2010 | 12.90 | 13.14 | 12.89 | 13.05 | 2,069,091 | +0.17(+1.33%) |
Jan 15, 2010 | 12.93 | 12.88 | 12.88 | 12.88 | 4,125,888 | -0.05(-0.36%) |
Jan 14, 2010 | 12.97 | 13.00 | 12.89 | 12.93 | 1,384,384 | -0.11(-0.84%) |
Jan 13, 2010 | 13.01 | 13.09 | 12.89 | 13.04 | 1,621,511 | +0.10(+0.74%) |
Jan 12, 2010 | 13.04 | 13.10 | 12.86 | 12.94 | 3,349,014 | -0.19(-1.48%) |
Jan 11, 2010 | 13.06 | 13.21 | 13.06 | 13.14 | 3,193,683 | +0.12(+0.96%) |
Jan 08, 2010 | 12.79 | 13.04 | 12.74 | 13.01 | 2,977,840 | +0.16(+1.24%) |
Jan 07, 2010 | 12.53 | 12.88 | 12.45 | 12.85 | 3,765,537 | +0.26(+2.05%) |
Jan 06, 2010 | 12.57 | 12.61 | 12.50 | 12.60 | 2,694,153 | +0.01(+0.11%) |
Jan 05, 2010 | 12.24 | 12.60 | 12.13 | 12.58 | 2,876,186 | +0.33(+2.67%) |
Jan 04, 2010 | 12.29 | 12.36 | 12.13 | 12.25 | 2,224,844 | +0.05(+0.38%) |
Dec 31, 2009 | 12.45 | 12.21 | 12.21 | 12.21 | 3,214,857 | -0.21(-1.68%) |
Dec 30, 2009 | 12.29 | 12.42 | 12.25 | 12.42 | 1,375,491 | +0.07(+0.56%) |
Dec 29, 2009 | 12.28 | 12.40 | 12.23 | 12.35 | 1,727,389 | +0.12(+0.95%) |
Dec 28, 2009 | 12.16 | 12.37 | 12.14 | 12.23 | 1,935,123 | +0.08(+0.62%) |
Dec 24, 2009 | 12.13 | 12.17 | 12.07 | 12.16 | 645,157 | +0.08(+0.70%) |
Dec 23, 2009 | 12.07 | 12.18 | 12.04 | 12.07 | 2,051,502 | -0.03(-0.26%) |
Dec 22, 2009 | 12.05 | 12.13 | 12.05 | 12.10 | 906,106 | +0.02(+0.19%) |
Dec 21, 2009 | 12.11 | 12.22 | 12.03 | 12.08 | 1,568,559 | +0.01(+0.10%) |
Dec 18, 2009 | 12.14 | 12.18 | 11.98 | 12.07 | 4,361,548 | -0.08(-0.69%) |
Dec 17, 2009 | 12.07 | 12.23 | 12.00 | 12.15 | 2,754,751 | +0.01(+0.05%) |
Dec 16, 2009 | 12.23 | 12.30 | 12.07 | 12.15 | 2,615,724 | -0.02(-0.17%) |
Dec 15, 2009 | 12.40 | 12.40 | 12.15 | 12.17 | 3,627,563 | -0.25(-2.01%) |
Dec 14, 2009 | 12.30 | 12.43 | 12.29 | 12.42 | 2,710,968 | +0.27(+2.22%) |
Dec 11, 2009 | 12.01 | 12.18 | 11.96 | 12.15 | 2,500,557 | +0.18(+1.52%) |
Dec 10, 2009 | 11.96 | 12.05 | 11.88 | 11.96 | 2,245,002 | +0.03(+0.22%) |
Dec 09, 2009 | 11.89 | 12.01 | 11.80 | 11.94 | 2,496,271 | +0.09(+0.73%) |
Dec 08, 2009 | 11.79 | 12.02 | 11.75 | 11.85 | 2,850,299 | -0.15(-1.23%) |
Dec 07, 2009 | 11.87 | 12.08 | 11.83 | 12.00 | 4,275,245 | +0.17(+1.44%) |
Dec 04, 2009 | 11.63 | 11.87 | 11.63 | 11.83 | 4,090,528 | +0.41(+3.60%) |
Dec 03, 2009 | 11.48 | 11.67 | 11.39 | 11.42 | 3,380,818 | -0.04(-0.35%) |
Dec 02, 2009 | 11.38 | 11.60 | 11.36 | 11.46 | 3,434,703 | +0.08(+0.71%) |
Dec 01, 2009 | 11.58 | 11.65 | 11.33 | 11.38 | 3,435,911 | -0.13(-1.13%) |
Nov 30, 2009 | 11.15 | 11.55 | 11.05 | 11.51 | 3,177,939 | +0.36(+3.19%) |
Nov 27, 2009 | 11.24 | 11.35 | 11.15 | 11.15 | 1,320,985 | -0.31(-2.73%) |
Nov 25, 2009 | 11.42 | 11.53 | 11.38 | 11.46 | 1,360,527 | +0.06(+0.51%) |
Nov 24, 2009 | 11.57 | 11.57 | 11.29 | 11.41 | 2,864,655 | -0.13(-1.13%) |
Nov 23, 2009 | 11.59 | 11.71 | 11.46 | 11.54 | 2,755,473 | +0.08(+0.66%) |
Nov 20, 2009 | 11.38 | 11.51 | 11.32 | 11.46 | 2,208,768 | +0.03(+0.23%) |
Nov 19, 2009 | 11.54 | 11.58 | 11.37 | 11.43 | 2,822,989 | -0.23(-1.99%) |
Nov 18, 2009 | 11.61 | 11.72 | 11.53 | 11.67 | 3,450,236 | +0.09(+0.75%) |
Nov 17, 2009 | 11.86 | 11.94 | 11.57 | 11.58 | 3,600,774 | -0.29(-2.46%) |
Nov 16, 2009 | 11.68 | 12.01 | 11.68 | 11.87 | 2,789,994 | +0.21(+1.79%) |
Nov 13, 2009 | 11.66 | 11.68 | 11.52 | 11.66 | 3,173,304 | +0.01(+0.10%) |
Nov 12, 2009 | 11.81 | 11.87 | 11.62 | 11.65 | 2,358,611 | -0.15(-1.30%) |
Nov 11, 2009 | 11.69 | 11.84 | 11.59 | 11.81 | 2,351,435 | +0.20(+1.70%) |
Nov 10, 2009 | 11.61 | 11.72 | 11.49 | 11.61 | 2,672,206 | -0.10(-0.89%) |
Nov 09, 2009 | 11.39 | 11.73 | 11.33 | 11.71 | 3,742,809 | +0.42(+3.69%) |
Nov 06, 2009 | 11.47 | 11.55 | 11.24 | 11.30 | 2,342,863 | -0.31(-2.65%) |
Nov 05, 2009 | 11.28 | 11.61 | 11.20 | 11.60 | 4,269,854 | +0.42(+3.78%) |
Nov 04, 2009 | 11.41 | 11.55 | 11.16 | 11.18 | 2,983,573 | -0.16(-1.40%) |
Nov 03, 2009 | 11.14 | 11.36 | 11.12 | 11.34 | 3,214,152 | +0.07(+0.59%) |
Nov 02, 2009 | 11.09 | 11.44 | 10.97 | 11.27 | 3,235,968 | +0.10(+0.91%) |
Oct 30, 2009 | 11.48 | 11.52 | 11.03 | 11.17 | 5,622,971 | -0.34(-2.99%) |
Oct 29, 2009 | 11.58 | 11.60 | 11.25 | 11.52 | 5,395,016 | +0.00(+0.03%) |
Oct 28, 2009 | 12.29 | 12.29 | 11.48 | 11.51 | 5,223,878 | -0.91(-7.32%) |
Oct 27, 2009 | 12.60 | 12.69 | 12.33 | 12.42 | 3,072,918 | -0.07(-0.58%) |
Oct 26, 2009 | 12.38 | 12.72 | 12.35 | 12.49 | 4,201,219 | +0.08(+0.68%) |
Oct 23, 2009 | 12.45 | 12.50 | 12.36 | 12.41 | 2,347,526 | -0.12(-0.92%) |
Oct 22, 2009 | 12.10 | 12.55 | 12.08 | 12.53 | 2,652,262 | +0.44(+3.64%) |
Oct 21, 2009 | 12.21 | 12.42 | 12.08 | 12.09 | 3,558,224 | -0.21(-1.70%) |
Oct 20, 2009 | 12.23 | 12.38 | 12.23 | 12.29 | 3,302,268 | +0.11(+0.93%) |
Oct 19, 2009 | 11.86 | 12.22 | 11.84 | 12.18 | 2,904,481 | +0.34(+2.89%) |
Oct 16, 2009 | 11.87 | 11.95 | 11.80 | 11.84 | 1,515,620 | -0.14(-1.21%) |
Oct 15, 2009 | 12.05 | 12.10 | 11.88 | 11.98 | 2,052,608 | -0.15(-1.22%) |
Oct 14, 2009 | 12.12 | 12.17 | 11.97 | 12.13 | 2,724,820 | +0.20(+1.70%) |
Oct 13, 2009 | 12.01 | 12.03 | 11.85 | 11.93 | 1,820,205 | -0.11(-0.89%) |
Oct 12, 2009 | 12.03 | 12.07 | 11.94 | 12.04 | 1,430,751 | +0.03(+0.22%) |
Oct 09, 2009 | 11.79 | 12.02 | 11.76 | 12.01 | 1,466,823 | +0.16(+1.37%) |
Oct 08, 2009 | 11.81 | 11.95 | 11.75 | 11.85 | 1,752,979 | +0.15(+1.26%) |
Oct 07, 2009 | 11.72 | 11.80 | 11.55 | 11.70 | 1,714,207 | -0.03(-0.30%) |
Oct 06, 2009 | 11.82 | 11.96 | 11.65 | 11.74 | 2,251,729 | +0.07(+0.60%) |
Oct 05, 2009 | 11.50 | 11.69 | 11.39 | 11.67 | 2,310,401 | +0.28(+2.49%) |
Oct 02, 2009 | 11.27 | 11.58 | 11.24 | 11.38 | 1,925,046 | -0.06(-0.53%) |
Oct 01, 2009 | 11.81 | 11.85 | 11.42 | 11.44 | 3,533,687 | -0.40(-3.40%) |
Sep 30, 2009 | 11.96 | 12.02 | 11.66 | 11.85 | 7,044,961 | -0.06(-0.53%) |
Sep 29, 2009 | 12.06 | 12.11 | 11.85 | 11.91 | 3,105,668 | -0.03(-0.22%) |
Sep 28, 2009 | 11.63 | 12.02 | 11.60 | 11.94 | 3,498,119 | +0.36(+3.08%) |
Sep 25, 2009 | 11.63 | 11.76 | 11.53 | 11.58 | 1,862,403 | -0.11(-0.92%) |
Sep 24, 2009 | 11.90 | 11.97 | 11.59 | 11.69 | 3,611,660 | -0.12(-1.05%) |
Sep 23, 2009 | 12.19 | 12.24 | 11.80 | 11.81 | 3,070,946 | -0.37(-3.02%) |
Sep 22, 2009 | 12.24 | 12.24 | 12.10 | 12.18 | 3,415,750 | +0.10(+0.79%) |
Sep 21, 2009 | 12.29 | 12.29 | 12.01 | 12.08 | 3,052,377 | -0.29(-2.36%) |
Sep 18, 2009 | 12.60 | 12.66 | 12.35 | 12.38 | 3,538,318 | -0.17(-1.34%) |
Sep 17, 2009 | 12.73 | 13.03 | 12.50 | 12.54 | 3,281,993 | -0.02(-0.17%) |
Sep 16, 2009 | 12.54 | 12.77 | 12.50 | 12.57 | 3,184,683 | +0.11(+0.92%) |
Sep 15, 2009 | 12.45 | 12.59 | 12.24 | 12.45 | 2,799,515 | +0.01(+0.12%) |
Sep 14, 2009 | 11.91 | 12.45 | 11.88 | 12.44 | 2,617,323 | +0.43(+3.57%) |
Sep 11, 2009 | 12.10 | 12.18 | 11.88 | 12.01 | 2,427,256 | -0.10(-0.86%) |
Sep 10, 2009 | 12.04 | 12.12 | 11.89 | 12.11 | 2,239,576 | +0.03(+0.24%) |
Sep 09, 2009 | 11.94 | 12.16 | 11.90 | 12.08 | 2,111,168 | +0.05(+0.43%) |
Sep 08, 2009 | 12.01 | 12.03 | 11.82 | 12.03 | 4,522,242 | +0.08(+0.65%) |
Sep 04, 2009 | 11.80 | 11.98 | 11.61 | 11.95 | 2,893,955 | +0.16(+1.32%) |
Sep 03, 2009 | 11.79 | 11.83 | 11.56 | 11.80 | 3,512,385 | +0.14(+1.19%) |
Sep 02, 2009 | 11.85 | 11.90 | 11.65 | 11.66 | 2,869,183 | -0.21(-1.73%) |