Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 11.68 | 11.69 | 11.30 | 11.33 | 1,387,744 | -0.43(-3.67%) |
Nov 29, 2010 | 11.45 | 11.81 | 11.40 | 11.76 | 1,275,286 | +0.26(+2.26%) |
Nov 26, 2010 | 11.50 | 11.65 | 11.42 | 11.50 | 150,406 | -0.13(-1.12%) |
Nov 24, 2010 | 11.52 | 11.63 | 11.63 | 11.63 | 631,996 | +0.11(+0.99%) |
Nov 23, 2010 | 11.63 | 11.64 | 11.43 | 11.52 | 312,352 | -0.21(-1.80%) |
Nov 22, 2010 | 11.72 | 11.81 | 11.63 | 11.73 | 915,320 | -0.01(-0.07%) |
Nov 19, 2010 | 11.84 | 11.84 | 11.61 | 11.74 | 398,526 | -0.09(-0.76%) |
Nov 18, 2010 | 11.72 | 11.97 | 11.56 | 11.83 | 1,512,718 | +0.26(+2.25%) |
Nov 17, 2010 | 11.79 | 11.91 | 11.49 | 11.57 | 947,736 | -0.18(-1.52%) |
Nov 16, 2010 | 11.82 | 11.85 | 11.46 | 11.75 | 1,246,138 | -0.10(-0.82%) |
Nov 15, 2010 | 11.88 | 11.99 | 11.81 | 11.85 | 449,284 | +0.03(+0.28%) |
Nov 12, 2010 | 12.01 | 12.02 | 11.73 | 11.81 | 535,537 | -0.24(-2.03%) |
Nov 11, 2010 | 12.19 | 12.29 | 11.90 | 12.06 | 581,003 | -0.24(-1.99%) |
Nov 10, 2010 | 12.51 | 12.51 | 12.06 | 12.30 | 752,728 | -0.21(-1.69%) |
Nov 09, 2010 | 12.49 | 12.62 | 12.39 | 12.51 | 968,069 | +0.07(+0.52%) |
Nov 08, 2010 | 12.53 | 12.60 | 12.33 | 12.45 | 732,781 | -0.07(-0.52%) |
Nov 05, 2010 | 12.69 | 12.78 | 12.42 | 12.51 | 608,854 | -0.17(-1.35%) |
Nov 04, 2010 | 13.07 | 13.17 | 12.60 | 12.68 | 817,244 | -0.20(-1.52%) |
Nov 03, 2010 | 12.81 | 12.88 | 12.62 | 12.88 | 630,024 | +0.07(+0.51%) |
Nov 02, 2010 | 12.53 | 12.86 | 12.47 | 12.81 | 834,068 | +0.38(+3.08%) |
Nov 01, 2010 | 12.92 | 12.94 | 12.37 | 12.43 | 1,615,194 | -0.51(-3.96%) |
Oct 29, 2010 | 12.71 | 13.06 | 12.53 | 12.95 | 1,495,168 | +0.21(+1.66%) |
Oct 28, 2010 | 12.19 | 13.16 | 12.08 | 12.73 | 2,619,984 | -0.68(-5.10%) |
Oct 27, 2010 | 13.22 | 13.47 | 13.20 | 13.42 | 714,306 | +0.15(+1.17%) |
Oct 25, 2010 | 13.54 | 13.55 | 13.09 | 13.26 | 1,530,777 | -0.53(-3.84%) |
Oct 22, 2010 | 13.68 | 13.80 | 13.54 | 13.79 | 300,321 | +0.07(+0.53%) |
Oct 21, 2010 | 13.82 | 13.84 | 13.32 | 13.72 | 1,143,434 | +0.00(+0.00%) |
Oct 20, 2010 | 14.29 | 14.31 | 13.64 | 13.72 | 1,066,095 | -0.63(-4.37%) |
Oct 19, 2010 | 14.44 | 14.48 | 13.72 | 14.35 | 2,195,102 | -0.55(-3.72%) |
Oct 18, 2010 | 14.82 | 14.99 | 14.78 | 14.90 | 1,497,316 | +0.06(+0.38%) |
Oct 15, 2010 | 15.23 | 15.23 | 14.82 | 14.84 | 284,644 | -0.22(-1.46%) |
Oct 14, 2010 | 14.86 | 15.19 | 14.82 | 15.06 | 738,361 | +0.20(+1.37%) |
Oct 13, 2010 | 14.65 | 14.90 | 14.65 | 14.86 | 446,161 | +0.23(+1.56%) |
Oct 12, 2010 | 14.56 | 14.65 | 14.31 | 14.63 | 200,289 | +0.06(+0.39%) |
Oct 11, 2010 | 14.79 | 14.79 | 14.55 | 14.57 | 338,122 | -0.21(-1.43%) |
Oct 08, 2010 | 14.79 | 14.82 | 14.59 | 14.79 | 218,055 | +0.19(+1.28%) |
Oct 07, 2010 | 14.65 | 14.66 | 14.52 | 14.60 | 478,221 | -0.02(-0.11%) |
Oct 06, 2010 | 14.55 | 14.64 | 14.47 | 14.61 | 398,216 | +0.02(+0.11%) |
Oct 05, 2010 | 14.44 | 14.64 | 14.40 | 14.60 | 500,537 | +0.23(+1.59%) |
Oct 04, 2010 | 14.55 | 14.55 | 14.29 | 14.37 | 510,930 | -0.13(-0.90%) |
Oct 01, 2010 | 14.50 | 14.65 | 14.40 | 14.50 | 872,350 | +0.07(+0.45%) |
Sep 30, 2010 | 14.15 | 14.47 | 14.10 | 14.44 | 740,402 | +0.33(+2.37%) |
Sep 29, 2010 | 14.15 | 14.25 | 14.07 | 14.10 | 291,920 | -0.07(-0.52%) |
Sep 28, 2010 | 13.96 | 14.19 | 13.85 | 14.17 | 239,641 | +0.20(+1.46%) |
Sep 27, 2010 | 14.09 | 14.16 | 13.95 | 13.97 | 211,096 | -0.13(-0.92%) |
Sep 24, 2010 | 13.84 | 14.15 | 13.83 | 14.10 | 447,551 | +0.37(+2.73%) |
Sep 23, 2010 | 13.73 | 13.95 | 13.61 | 13.73 | 442,403 | -0.04(-0.30%) |
Sep 22, 2010 | 13.87 | 13.94 | 13.67 | 13.77 | 538,315 | -0.11(-0.82%) |
Sep 21, 2010 | 14.04 | 14.15 | 13.83 | 13.88 | 629,120 | -0.16(-1.16%) |
Sep 20, 2010 | 14.35 | 14.71 | 13.87 | 14.04 | 1,842,213 | +0.59(+4.36%) |
Sep 17, 2010 | 13.46 | 13.47 | 13.08 | 13.46 | 684,595 | +0.41(+3.12%) |
Sep 15, 2010 | 13.68 | 14.97 | 12.80 | 13.05 | 6,257,807 | +0.06(+0.44%) |
Sep 14, 2010 | 13.14 | 13.17 | 12.98 | 12.99 | 460,242 | -0.15(-1.18%) |
Sep 13, 2010 | 12.88 | 13.17 | 12.86 | 13.15 | 648,473 | +0.41(+3.20%) |
Sep 10, 2010 | 12.65 | 12.83 | 12.55 | 12.74 | 585,943 | +0.11(+0.90%) |
Sep 09, 2010 | 12.57 | 12.65 | 12.39 | 12.63 | 888,806 | +0.14(+1.11%) |
Sep 08, 2010 | 12.38 | 12.51 | 12.16 | 12.49 | 704,075 | +0.25(+2.06%) |
Sep 07, 2010 | 12.14 | 12.27 | 11.97 | 12.24 | 721,487 | +0.02(+0.20%) |
Sep 03, 2010 | 11.99 | 12.22 | 11.89 | 12.21 | 578,136 | +0.27(+2.25%) |
Sep 02, 2010 | 11.72 | 11.98 | 11.67 | 11.94 | 298,716 | +0.25(+2.16%) |
Sep 01, 2010 | 11.54 | 11.72 | 11.53 | 11.69 | 287,479 | +0.28(+2.42%) |
Aug 31, 2010 | 11.42 | 11.59 | 11.34 | 11.41 | 7,492 | -0.03(-0.28%) |
Aug 30, 2010 | 11.46 | 11.71 | 11.38 | 11.45 | 831,663 | -0.07(-0.57%) |
Aug 27, 2010 | 11.51 | 11.53 | 11.14 | 11.51 | 557,368 | +0.28(+2.54%) |
Aug 26, 2010 | 11.25 | 11.34 | 11.16 | 11.23 | 443,525 | -0.01(-0.07%) |
Aug 25, 2010 | 10.90 | 11.26 | 10.87 | 11.24 | 569,563 | +0.24(+2.22%) |
Aug 24, 2010 | 10.89 | 11.31 | 10.76 | 10.99 | 914,077 | -0.02(-0.15%) |
Aug 23, 2010 | 11.03 | 11.12 | 10.96 | 11.01 | 346,519 | -0.02(-0.22%) |
Aug 20, 2010 | 11.27 | 11.27 | 10.97 | 11.03 | 632,699 | -0.25(-2.24%) |
Aug 19, 2010 | 11.34 | 11.44 | 11.20 | 11.28 | 866,820 | -0.08(-0.72%) |
Aug 18, 2010 | 11.33 | 11.40 | 11.24 | 11.37 | 589,300 | +0.02(+0.14%) |
Aug 17, 2010 | 11.40 | 11.42 | 11.24 | 11.35 | 804,514 | +0.03(+0.29%) |
Aug 16, 2010 | 11.28 | 11.35 | 11.13 | 11.32 | 571,092 | -0.03(-0.29%) |
Aug 13, 2010 | 11.45 | 11.54 | 11.33 | 11.35 | 1,063,617 | -0.07(-0.57%) |
Aug 12, 2010 | 11.50 | 11.55 | 11.37 | 11.41 | 965,019 | -0.27(-2.30%) |
Aug 11, 2010 | 11.94 | 11.99 | 11.66 | 11.68 | 469,641 | -0.41(-3.37%) |
Aug 10, 2010 | 12.20 | 12.29 | 12.08 | 12.09 | 328,604 | -0.16(-1.33%) |
Aug 09, 2010 | 12.14 | 12.33 | 12.11 | 12.25 | 391,535 | +0.20(+1.69%) |
Aug 06, 2010 | 12.05 | 12.16 | 11.94 | 12.05 | 564,188 | -0.15(-1.27%) |
Aug 05, 2010 | 12.18 | 12.27 | 12.08 | 12.20 | 226,766 | -0.02(-0.20%) |
Aug 04, 2010 | 12.33 | 12.46 | 12.16 | 12.23 | 350,857 | -0.09(-0.73%) |
Aug 03, 2010 | 12.44 | 12.46 | 12.29 | 12.32 | 635,546 | -0.14(-1.11%) |
Aug 02, 2010 | 12.33 | 12.47 | 12.26 | 12.46 | 1,092,097 | +0.19(+1.53%) |
Jul 30, 2010 | 12.27 | 12.48 | 11.68 | 12.27 | 1,011,066 | +0.06(+0.47%) |
Jul 29, 2010 | 12.86 | 12.86 | 12.16 | 12.21 | 773,315 | -0.28(-2.22%) |
Jul 28, 2010 | 12.89 | 12.89 | 12.43 | 12.49 | 445,885 | -0.40(-3.10%) |
Jul 27, 2010 | 12.99 | 13.03 | 12.77 | 12.89 | 303,935 | -0.14(-1.06%) |
Jul 26, 2010 | 12.95 | 13.12 | 12.78 | 13.03 | 220,841 | +0.11(+0.82%) |
Jul 23, 2010 | 12.54 | 12.95 | 12.49 | 12.92 | 694,960 | +0.33(+2.65%) |
Jul 22, 2010 | 12.49 | 12.68 | 12.47 | 12.59 | 592,966 | +0.24(+1.98%) |
Jul 21, 2010 | 12.60 | 12.64 | 12.21 | 12.34 | 948,663 | -0.11(-0.85%) |
Jul 20, 2010 | 12.24 | 12.46 | 12.06 | 12.45 | 495,340 | +0.12(+0.99%) |
Jul 19, 2010 | 12.44 | 12.55 | 12.24 | 12.33 | 607,512 | -0.11(-0.85%) |
Jul 16, 2010 | 12.43 | 12.69 | 12.38 | 12.43 | 648,626 | -0.29(-2.30%) |
Jul 15, 2010 | 12.68 | 12.76 | 12.51 | 12.73 | 545,478 | +0.04(+0.32%) |
Jul 14, 2010 | 12.62 | 12.83 | 12.60 | 12.68 | 1,302,978 | -0.02(-0.13%) |
Jul 13, 2010 | 12.83 | 12.83 | 12.68 | 12.70 | 630,139 | -0.01(-0.06%) |
Jul 12, 2010 | 12.62 | 12.72 | 12.54 | 12.71 | 521,405 | +0.07(+0.58%) |
Jul 09, 2010 | 12.64 | 12.73 | 12.37 | 12.64 | 797,678 | +0.17(+1.37%) |
Jul 08, 2010 | 12.74 | 12.78 | 12.40 | 12.46 | 2,349,846 | -0.15(-1.23%) |
Jul 07, 2010 | 12.34 | 12.65 | 12.29 | 12.62 | 978,657 | +0.27(+2.18%) |
Jul 06, 2010 | 12.67 | 12.77 | 12.30 | 12.35 | 650,760 | -0.28(-2.19%) |
Jul 02, 2010 | 12.63 | 12.72 | 12.60 | 12.63 | 711,535 | -0.03(-0.26%) |
Jul 01, 2010 | 12.63 | 12.73 | 12.58 | 12.66 | 1,623,725 | +0.02(+0.13%) |
Jun 30, 2010 | 12.74 | 12.85 | 12.60 | 12.64 | 259 | -0.08(-0.64%) |
Jun 29, 2010 | 12.92 | 12.95 | 12.65 | 12.73 | 638,593 | -0.50(-3.76%) |
Jun 25, 2010 | 13.22 | 13.45 | 13.18 | 13.22 | 495,906 | +0.00(+0.00%) |
Jun 24, 2010 | 13.26 | 13.38 | 13.15 | 13.22 | 547,673 | -0.15(-1.10%) |
Jun 23, 2010 | 13.69 | 13.69 | 13.30 | 13.37 | 841,833 | -0.26(-1.91%) |
Jun 22, 2010 | 13.88 | 14.13 | 13.62 | 13.63 | 526,100 | -0.25(-1.82%) |
Jun 21, 2010 | 14.11 | 14.28 | 13.84 | 13.88 | 553,227 | -0.13(-0.93%) |
Jun 18, 2010 | 14.01 | 14.10 | 13.72 | 14.01 | 999,748 | +0.28(+2.02%) |
Jun 17, 2010 | 14.01 | 14.01 | 13.63 | 13.73 | 801,503 | -0.19(-1.35%) |
Jun 16, 2010 | 13.97 | 14.02 | 13.83 | 13.92 | 690,554 | -0.06(-0.41%) |
Jun 15, 2010 | 13.90 | 14.04 | 13.82 | 13.98 | 679,279 | +0.11(+0.82%) |
Jun 14, 2010 | 14.15 | 14.15 | 13.69 | 13.87 | 1,130,182 | -0.19(-1.33%) |
Jun 11, 2010 | 13.95 | 14.21 | 13.86 | 14.05 | 645,231 | +0.05(+0.35%) |
Jun 10, 2010 | 13.89 | 14.00 | 13.76 | 14.00 | 324,661 | +0.36(+2.63%) |
Jun 09, 2010 | 13.52 | 14.09 | 13.47 | 13.65 | 615,980 | +0.19(+1.39%) |
Jun 08, 2010 | 13.38 | 13.46 | 13.18 | 13.46 | 685,753 | +0.07(+0.55%) |
Jun 07, 2010 | 13.75 | 13.84 | 13.36 | 13.38 | 542,805 | -0.37(-2.72%) |
Jun 04, 2010 | 13.76 | 14.25 | 13.74 | 13.76 | 626,279 | -0.41(-2.87%) |
Jun 03, 2010 | 13.99 | 14.25 | 13.99 | 14.17 | 1,086,828 | +0.09(+0.64%) |
Jun 02, 2010 | 13.67 | 14.08 | 13.57 | 14.08 | 682 | +0.41(+2.98%) |
Jun 01, 2010 | 13.60 | 14.01 | 13.54 | 13.67 | 1,091,978 | -0.08(-0.59%) |
May 28, 2010 | 13.75 | 13.87 | 13.30 | 13.75 | 1,087,766 | +0.39(+2.93%) |
May 27, 2010 | 13.17 | 13.38 | 13.14 | 13.36 | 389,799 | +0.42(+3.21%) |
May 26, 2010 | 12.90 | 13.38 | 12.86 | 12.95 | 637,000 | +0.16(+1.27%) |
May 25, 2010 | 12.59 | 12.81 | 12.51 | 12.78 | 699,704 | -0.11(-0.82%) |
May 24, 2010 | 12.99 | 13.12 | 12.88 | 12.89 | 526,770 | -0.07(-0.50%) |
May 21, 2010 | 12.73 | 13.12 | 12.73 | 12.95 | 1,666,759 | +0.13(+1.02%) |
May 20, 2010 | 12.90 | 12.99 | 12.80 | 12.82 | 992,233 | -0.14(-1.07%) |
May 19, 2010 | 13.19 | 13.23 | 12.80 | 12.96 | 850,827 | -0.33(-2.51%) |
May 18, 2010 | 13.24 | 13.49 | 13.24 | 13.30 | 1,181,947 | +0.07(+0.55%) |
May 17, 2010 | 13.34 | 13.38 | 12.95 | 13.22 | 395,133 | -0.07(-0.55%) |
May 14, 2010 | 13.30 | 13.37 | 13.08 | 13.30 | 935,182 | -0.15(-1.09%) |
May 13, 2010 | 13.23 | 13.60 | 13.12 | 13.44 | 891,251 | +0.29(+2.17%) |
May 12, 2010 | 13.20 | 13.25 | 12.98 | 13.16 | 586,390 | +0.11(+0.87%) |
May 11, 2010 | 13.15 | 13.18 | 13.01 | 13.04 | 407,950 | -0.16(-1.23%) |
May 10, 2010 | 13.22 | 13.25 | 13.09 | 13.21 | 1,058,923 | +0.60(+4.78%) |
May 07, 2010 | 12.88 | 12.88 | 12.46 | 12.60 | 2,397,290 | +0.01(+0.06%) |
May 06, 2010 | 12.60 | 13.47 | 0.0081 | 12.60 | 245 | -0.66(-4.97%) |
May 05, 2010 | 13.38 | 13.52 | 13.24 | 13.25 | 859,086 | -0.18(-1.33%) |
May 04, 2010 | 13.68 | 13.68 | 13.36 | 13.43 | 952,144 | -0.32(-2.31%) |
May 03, 2010 | 13.82 | 13.92 | 13.63 | 13.75 | 1,093,479 | +0.01(+0.06%) |
Apr 30, 2010 | 13.97 | 14.11 | 13.40 | 13.74 | 2,346,980 | -0.16(-1.17%) |
Apr 29, 2010 | 14.06 | 14.07 | 13.71 | 13.91 | 2,700,165 | -0.37(-2.57%) |
Apr 28, 2010 | 14.21 | 14.27 | 13.99 | 14.27 | 1,116,313 | +0.15(+1.10%) |
Apr 27, 2010 | 14.05 | 14.33 | 14.04 | 14.12 | 944,608 | -0.05(-0.34%) |
Apr 26, 2010 | 13.94 | 14.47 | 13.75 | 14.17 | 1,616,731 | +0.12(+0.87%) |
Apr 23, 2010 | 14.22 | 14.38 | 14.04 | 14.04 | 1,573,726 | -0.19(-1.32%) |
Apr 22, 2010 | 14.07 | 14.25 | 13.95 | 14.23 | 408,809 | +0.15(+1.10%) |
Apr 21, 2010 | 14.25 | 14.25 | 13.87 | 14.08 | 1,415,042 | -0.09(-0.63%) |
Apr 20, 2010 | 14.34 | 14.35 | 14.04 | 14.17 | 1,394,342 | -0.03(-0.23%) |
Apr 19, 2010 | 14.23 | 14.31 | 14.04 | 14.20 | 1,026,372 | -0.05(-0.34%) |
Apr 16, 2010 | 14.58 | 14.62 | 14.09 | 14.25 | 1,464,059 | -0.27(-1.85%) |
Apr 15, 2010 | 14.70 | 14.90 | 14.51 | 14.52 | 1,260,855 | -0.13(-0.89%) |
Apr 14, 2010 | 14.48 | 14.70 | 14.48 | 14.65 | 1,001,543 | +0.19(+1.30%) |
Apr 13, 2010 | 14.44 | 14.60 | 14.22 | 14.46 | 778,351 | -0.07(-0.45%) |
Apr 12, 2010 | 14.35 | 14.55 | 14.29 | 14.52 | 436,028 | +0.17(+1.19%) |
Apr 09, 2010 | 14.46 | 14.59 | 14.24 | 14.35 | 911,774 | -0.18(-1.23%) |
Apr 08, 2010 | 14.43 | 14.62 | 14.25 | 14.53 | 1,537,234 | +0.09(+0.62%) |
Apr 07, 2010 | 14.11 | 14.49 | 14.03 | 14.44 | 1,828,703 | +0.37(+2.60%) |
Apr 06, 2010 | 13.80 | 14.24 | 13.60 | 14.08 | 1,201,332 | -0.10(-0.69%) |
Apr 05, 2010 | 13.90 | 14.36 | 13.89 | 14.17 | 1,381,774 | +0.33(+2.35%) |
Apr 01, 2010 | 13.75 | 13.85 | 13.85 | 13.85 | 1,312,261 | +0.20(+1.43%) |
Mar 31, 2010 | 13.69 | 13.76 | 13.45 | 13.65 | 1,236,391 | -0.15(-1.06%) |
Mar 30, 2010 | 13.42 | 13.92 | 13.28 | 13.80 | 2,615,916 | +0.34(+2.54%) |
Mar 29, 2010 | 12.81 | 13.46 | 12.78 | 13.46 | 2,518,417 | +0.70(+5.49%) |
Mar 26, 2010 | 12.60 | 12.77 | 12.58 | 12.76 | 1,825,229 | +0.15(+1.23%) |
Mar 25, 2010 | 12.64 | 12.70 | 12.60 | 12.60 | 1,350,846 | -0.04(-0.32%) |
Mar 24, 2010 | 12.54 | 12.64 | 12.54 | 12.64 | 899,533 | +0.03(+0.26%) |
Mar 23, 2010 | 12.61 | 12.64 | 12.46 | 12.61 | 944,880 | +0.03(+0.26%) |
Mar 22, 2010 | 12.54 | 12.66 | 12.40 | 12.58 | 1,502,800 | -0.04(-0.32%) |
Mar 19, 2010 | 12.49 | 12.63 | 12.40 | 12.62 | 13,241,199 | +0.30(+2.45%) |
Mar 18, 2010 | 12.52 | 12.59 | 12.02 | 12.32 | 1,775,126 | -0.26(-2.07%) |
Mar 17, 2010 | 12.07 | 12.65 | 11.93 | 12.58 | 1,621,124 | +0.44(+3.62%) |
Mar 16, 2010 | 12.34 | 12.54 | 12.02 | 12.14 | 2,219,867 | -0.87(-6.70%) |
Mar 15, 2010 | 12.88 | 13.01 | 12.88 | 13.01 | 1,398,231 | -0.22(-1.66%) |
Mar 12, 2010 | 12.89 | 13.23 | 12.80 | 13.23 | 731,089 | +0.37(+2.91%) |
Mar 11, 2010 | 12.66 | 12.98 | 12.57 | 12.86 | 307,617 | +0.07(+0.51%) |
Mar 10, 2010 | 12.77 | 12.86 | 12.58 | 12.79 | 432,896 | -0.07(-0.51%) |
Mar 09, 2010 | 12.86 | 12.90 | 12.70 | 12.86 | 185,318 | -0.04(-0.32%) |
Mar 08, 2010 | 12.66 | 12.90 | 12.63 | 12.90 | 520,769 | +0.21(+1.67%) |
Mar 05, 2010 | 12.42 | 12.71 | 12.32 | 12.68 | 512,150 | +0.31(+2.50%) |
Mar 04, 2010 | 12.18 | 12.42 | 12.18 | 12.38 | 408,079 | +0.15(+1.20%) |
Mar 03, 2010 | 12.16 | 12.32 | 12.07 | 12.23 | 435,957 | +0.02(+0.13%) |
Mar 02, 2010 | 12.17 | 12.29 | 12.00 | 12.21 | 331,591 | +0.00(+0.00%) |
Mar 01, 2010 | 12.24 | 12.27 | 12.17 | 12.21 | 581,437 | -0.07(-0.60%) |
Feb 26, 2010 | 12.20 | 12.33 | 11.98 | 12.29 | 221,940 | +0.07(+0.60%) |
Feb 25, 2010 | 12.16 | 12.27 | 12.10 | 12.21 | 474,642 | -0.11(-0.92%) |
Feb 24, 2010 | 12.33 | 12.42 | 12.29 | 12.33 | 255,171 | -0.04(-0.33%) |
Feb 23, 2010 | 12.51 | 12.60 | 12.29 | 12.37 | 502,633 | -0.24(-1.87%) |
Feb 22, 2010 | 12.54 | 12.74 | 12.46 | 12.60 | 712,331 | -0.02(-0.13%) |
Feb 19, 2010 | 12.54 | 12.64 | 12.49 | 12.62 | 536,020 | +0.03(+0.26%) |
Feb 18, 2010 | 12.46 | 12.61 | 12.28 | 12.59 | 341,346 | -0.02(-0.19%) |
Feb 17, 2010 | 12.52 | 12.62 | 12.33 | 12.61 | 464,547 | +0.07(+0.52%) |
Feb 16, 2010 | 12.61 | 12.61 | 12.42 | 12.55 | 532,848 | -0.02(-0.19%) |
Feb 12, 2010 | 12.20 | 12.57 | 12.57 | 12.57 | 843,929 | +0.23(+1.85%) |
Feb 11, 2010 | 12.02 | 12.51 | 11.83 | 12.34 | 688,401 | +0.33(+2.78%) |
Feb 10, 2010 | 11.86 | 12.11 | 11.67 | 12.01 | 450,067 | +0.10(+0.82%) |
Feb 09, 2010 | 12.01 | 12.01 | 11.67 | 11.91 | 500,060 | +0.15(+1.25%) |
Feb 08, 2010 | 11.85 | 11.89 | 11.56 | 11.76 | 497,575 | -0.02(-0.21%) |
Feb 05, 2010 | 11.94 | 11.96 | 10.83 | 11.79 | 1,142,717 | -0.14(-1.16%) |
Feb 04, 2010 | 12.03 | 12.21 | 11.82 | 11.93 | 347,946 | -0.27(-2.20%) |
Feb 03, 2010 | 12.08 | 12.25 | 11.92 | 12.20 | 320,654 | +0.11(+0.88%) |
Feb 02, 2010 | 12.03 | 12.11 | 11.85 | 12.09 | 336,056 | +0.15(+1.23%) |
Feb 01, 2010 | 11.60 | 12.03 | 11.60 | 11.94 | 442,637 | +0.65(+5.77%) |
Jan 29, 2010 | 11.51 | 11.54 | 11.27 | 11.29 | 277,966 | -0.22(-1.91%) |
Jan 28, 2010 | 11.54 | 11.63 | 11.42 | 11.51 | 331,149 | -0.06(-0.49%) |
Jan 27, 2010 | 11.52 | 11.57 | 11.33 | 11.57 | 177,092 | +0.09(+0.78%) |
Jan 26, 2010 | 11.41 | 11.50 | 11.32 | 11.48 | 202,840 | +0.07(+0.64%) |
Jan 25, 2010 | 11.44 | 11.53 | 11.28 | 11.41 | 163,015 | +0.04(+0.36%) |
Jan 22, 2010 | 11.54 | 11.59 | 11.05 | 11.37 | 313,810 | -0.44(-3.72%) |
Jan 21, 2010 | 12.12 | 12.12 | 11.69 | 11.81 | 356,961 | -0.25(-2.09%) |
Jan 20, 2010 | 12.27 | 12.27 | 11.98 | 12.06 | 143,692 | -0.20(-1.59%) |
Jan 19, 2010 | 12.25 | 12.51 | 12.14 | 12.25 | 587,895 | -0.07(-0.53%) |
Jan 15, 2010 | 12.50 | 12.32 | 12.32 | 12.32 | 157,461 | -0.18(-1.43%) |
Jan 14, 2010 | 12.19 | 12.61 | 12.13 | 12.50 | 493,982 | +0.31(+2.54%) |
Jan 13, 2010 | 12.11 | 12.21 | 12.04 | 12.19 | 188,629 | +0.09(+0.74%) |
Jan 12, 2010 | 12.11 | 12.16 | 12.03 | 12.10 | 263,024 | -0.11(-0.93%) |
Jan 11, 2010 | 12.19 | 12.29 | 11.98 | 12.21 | 276,537 | +0.19(+1.56%) |
Jan 08, 2010 | 12.26 | 12.30 | 11.95 | 12.03 | 526,792 | -0.36(-2.89%) |
Jan 07, 2010 | 12.42 | 12.49 | 12.20 | 12.38 | 436,479 | -0.07(-0.59%) |
Jan 06, 2010 | 12.29 | 12.52 | 12.17 | 12.46 | 886,142 | +0.19(+1.53%) |
Jan 05, 2010 | 12.15 | 12.28 | 12.12 | 12.27 | 301,392 | +0.13(+1.07%) |
Jan 04, 2010 | 12.13 | 12.18 | 11.56 | 12.14 | 357,785 | +0.01(+0.07%) |
Dec 31, 2009 | 12.26 | 12.13 | 12.13 | 12.13 | 245,649 | -0.25(-2.04%) |
Dec 30, 2009 | 12.30 | 12.40 | 12.18 | 12.38 | 261,181 | +0.12(+1.00%) |
Dec 29, 2009 | 12.07 | 12.29 | 12.07 | 12.26 | 228,894 | +0.09(+0.74%) |
Dec 28, 2009 | 12.15 | 12.18 | 12.07 | 12.17 | 166,043 | +0.14(+1.15%) |
Dec 24, 2009 | 12.18 | 12.21 | 11.98 | 12.03 | 74,060 | -0.20(-1.60%) |
Dec 23, 2009 | 12.21 | 12.36 | 12.05 | 12.23 | 639,968 | +0.03(+0.27%) |
Dec 22, 2009 | 11.63 | 12.20 | 11.62 | 12.20 | 887,195 | +0.57(+4.90%) |
Dec 21, 2009 | 11.54 | 11.63 | 11.39 | 11.63 | 401,453 | +0.01(+0.07%) |
Dec 18, 2009 | 11.41 | 11.62 | 11.36 | 11.62 | 483,569 | +0.35(+3.11%) |
Dec 17, 2009 | 11.52 | 11.58 | 11.27 | 11.27 | 326,478 | -0.22(-1.91%) |
Dec 16, 2009 | 11.55 | 11.57 | 11.44 | 11.49 | 317,926 | -0.05(-0.42%) |
Dec 15, 2009 | 11.60 | 11.60 | 11.46 | 11.54 | 399,012 | -0.02(-0.21%) |
Dec 14, 2009 | 11.58 | 11.61 | 11.56 | 11.56 | 724,653 | +0.14(+1.21%) |
Dec 11, 2009 | 11.28 | 11.48 | 11.28 | 11.42 | 493,143 | +0.21(+1.89%) |
Dec 10, 2009 | 10.99 | 11.21 | 10.93 | 11.21 | 553,494 | +0.23(+2.08%) |
Dec 09, 2009 | 10.89 | 11.01 | 10.75 | 10.98 | 348,191 | +0.18(+1.66%) |
Dec 08, 2009 | 11.06 | 11.06 | 10.76 | 10.80 | 304,190 | -0.35(-3.14%) |
Dec 07, 2009 | 10.97 | 11.15 | 10.88 | 11.15 | 284,394 | +0.21(+1.93%) |
Dec 04, 2009 | 11.02 | 11.02 | 10.78 | 10.94 | 211,116 | +0.09(+0.83%) |
Dec 03, 2009 | 11.02 | 11.04 | 10.85 | 10.85 | 389,633 | -0.10(-0.89%) |
Dec 02, 2009 | 10.86 | 11.10 | 10.86 | 10.95 | 423,015 | +0.00(+0.00%) |