Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.20 | 13.39 | 13.13 | 13.20 | 12,622 | +0.04(+0.30%) |
Sep 29, 2010 | 13.24 | 13.29 | 13.15 | 13.16 | 18,196 | -0.12(-0.88%) |
Sep 28, 2010 | 13.32 | 13.39 | 13.21 | 13.28 | 2,484 | -0.09(-0.66%) |
Sep 27, 2010 | 13.19 | 13.47 | 13.15 | 13.36 | 837,272 | +0.13(+0.97%) |
Sep 24, 2010 | 13.36 | 13.44 | 13.06 | 13.23 | 1,425,413 | -0.04(-0.31%) |
Sep 23, 2010 | 13.35 | 13.43 | 13.21 | 13.28 | 7,513 | -0.14(-1.05%) |
Sep 22, 2010 | 13.47 | 13.59 | 13.39 | 13.42 | 680,883 | -0.05(-0.39%) |
Sep 21, 2010 | 13.52 | 13.62 | 13.47 | 13.47 | 5,117 | -0.08(-0.61%) |
Sep 20, 2010 | 13.52 | 13.66 | 13.49 | 13.55 | 836,626 | +0.01(+0.09%) |
Sep 17, 2010 | 13.54 | 13.60 | 13.47 | 13.54 | 590,231 | -0.06(-0.43%) |
Sep 15, 2010 | 13.49 | 13.62 | 13.47 | 13.60 | 196 | +0.07(+0.52%) |
Sep 14, 2010 | 13.52 | 13.65 | 13.48 | 13.53 | 3,463 | -0.04(-0.26%) |
Sep 13, 2010 | 13.66 | 13.79 | 13.56 | 13.56 | 724,615 | +0.04(+0.30%) |
Sep 10, 2010 | 13.66 | 13.66 | 13.48 | 13.52 | 686,460 | -0.08(-0.60%) |
Sep 09, 2010 | 13.90 | 13.93 | 13.56 | 13.60 | 1,293,165 | -0.23(-1.65%) |
Sep 08, 2010 | 14.04 | 14.04 | 13.82 | 13.83 | 7,750 | -0.23(-1.66%) |
Sep 07, 2010 | 14.08 | 14.19 | 14.01 | 14.07 | 1,258 | -0.09(-0.62%) |
Sep 03, 2010 | 14.31 | 14.35 | 14.07 | 14.15 | 728,826 | -0.09(-0.66%) |
Sep 02, 2010 | 14.34 | 14.34 | 14.18 | 14.25 | 1,279 | -0.09(-0.61%) |
Sep 01, 2010 | 14.20 | 14.34 | 14.15 | 14.34 | 672,357 | +0.29(+2.04%) |
Aug 31, 2010 | 14.01 | 14.11 | 13.73 | 14.05 | 39,384 | +0.10(+0.71%) |
Aug 30, 2010 | 14.05 | 14.12 | 13.91 | 13.95 | 755,132 | -0.11(-0.79%) |
Aug 27, 2010 | 14.06 | 14.10 | 13.72 | 14.06 | 623,169 | +0.25(+1.82%) |
Aug 26, 2010 | 13.90 | 14.00 | 13.81 | 13.81 | 8,628 | -0.05(-0.38%) |
Aug 25, 2010 | 13.81 | 13.88 | 13.62 | 13.86 | 3,512 | +0.00(+0.00%) |
Aug 24, 2010 | 13.77 | 13.98 | 13.73 | 13.86 | 21,010 | -0.05(-0.38%) |
Aug 23, 2010 | 14.03 | 14.17 | 13.91 | 13.91 | 472,807 | -0.09(-0.67%) |
Aug 20, 2010 | 13.97 | 14.04 | 13.82 | 14.01 | 604,181 | +0.02(+0.13%) |
Aug 19, 2010 | 14.18 | 14.19 | 13.90 | 13.99 | 7,332 | -0.22(-1.57%) |
Aug 18, 2010 | 14.28 | 14.31 | 14.11 | 14.21 | 5,663 | -0.06(-0.45%) |
Aug 17, 2010 | 14.10 | 14.32 | 13.92 | 14.28 | 17,595 | +0.29(+2.11%) |
Aug 16, 2010 | 13.74 | 13.99 | 13.65 | 13.98 | 755,874 | +0.20(+1.47%) |
Aug 13, 2010 | 13.78 | 13.87 | 13.69 | 13.78 | 973,522 | -0.04(-0.29%) |
Aug 12, 2010 | 13.94 | 13.94 | 13.66 | 13.82 | 1,163,181 | -0.19(-1.36%) |
Aug 11, 2010 | 14.13 | 14.20 | 13.97 | 14.01 | 802,773 | +0.06(+0.41%) |
Aug 10, 2010 | 13.86 | 14.45 | 13.80 | 13.95 | 1,521 | +0.01(+0.08%) |
Aug 09, 2010 | 13.81 | 13.96 | 13.80 | 13.94 | 708,785 | +0.15(+1.09%) |
Aug 06, 2010 | 13.79 | 13.83 | 13.65 | 13.79 | 894,069 | -0.03(-0.21%) |
Aug 05, 2010 | 13.71 | 13.83 | 13.71 | 13.82 | 1,105 | +0.01(+0.08%) |
Aug 04, 2010 | 13.81 | 13.82 | 13.67 | 13.81 | 6,673 | +0.05(+0.38%) |
Aug 03, 2010 | 13.83 | 13.92 | 13.74 | 13.76 | 2,037 | -0.05(-0.38%) |
Aug 02, 2010 | 13.80 | 13.96 | 13.72 | 13.81 | 1,265,534 | +0.19(+1.40%) |
Jul 30, 2010 | 13.62 | 13.74 | 13.52 | 13.62 | 1,590,730 | -0.17(-1.26%) |
Jul 29, 2010 | 14.18 | 14.18 | 13.73 | 13.79 | 5,148 | -0.27(-1.89%) |
Jul 28, 2010 | 14.26 | 14.26 | 14.01 | 14.06 | 721,898 | -0.25(-1.78%) |
Jul 27, 2010 | 14.17 | 14.34 | 14.17 | 14.31 | 354 | +0.13(+0.94%) |
Jul 26, 2010 | 13.88 | 14.23 | 13.88 | 14.18 | 1,147,369 | +0.29(+2.08%) |
Jul 23, 2010 | 13.72 | 13.91 | 13.61 | 13.89 | 693,001 | +0.16(+1.14%) |
Jul 22, 2010 | 13.51 | 13.80 | 13.51 | 13.73 | 2,210 | +0.32(+2.41%) |
Jul 21, 2010 | 13.70 | 13.70 | 13.35 | 13.41 | 803,466 | -0.24(-1.74%) |
Jul 20, 2010 | 13.41 | 13.65 | 13.29 | 13.65 | 3,445 | +0.10(+0.77%) |
Jul 19, 2010 | 13.50 | 13.57 | 13.34 | 13.54 | 582,330 | +0.09(+0.65%) |
Jul 16, 2010 | 13.46 | 13.70 | 13.41 | 13.46 | 574,992 | -0.19(-1.40%) |
Jul 15, 2010 | 13.72 | 13.74 | 13.43 | 13.65 | 811,580 | -0.10(-0.72%) |
Jul 14, 2010 | 13.71 | 13.81 | 13.61 | 13.74 | 5,103 | +0.03(+0.25%) |
Jul 13, 2010 | 13.73 | 13.76 | 13.61 | 13.71 | 3,550 | +0.10(+0.72%) |
Jul 12, 2010 | 13.56 | 13.66 | 13.52 | 13.61 | 415,082 | -0.02(-0.17%) |
Jul 09, 2010 | 13.63 | 13.65 | 13.46 | 13.63 | 357,885 | +0.08(+0.60%) |
Jul 08, 2010 | 13.53 | 13.59 | 13.44 | 13.55 | 838 | +0.09(+0.69%) |
Jul 07, 2010 | 13.10 | 13.47 | 13.09 | 13.46 | 704,164 | +0.36(+2.78%) |
Jul 06, 2010 | 13.00 | 13.26 | 12.98 | 13.10 | 8,033 | +0.13(+1.03%) |
Jul 02, 2010 | 12.96 | 13.03 | 12.83 | 12.96 | 517,611 | +0.00(+0.00%) |
Jul 01, 2010 | 12.84 | 13.06 | 12.74 | 12.96 | 1,054,892 | -0.21(-1.58%) |
Jun 30, 2010 | 13.15 | 13.41 | 13.13 | 13.17 | 3,026 | -0.01(-0.04%) |
Jun 29, 2010 | 13.39 | 13.39 | 13.12 | 13.18 | 2,405 | -0.21(-1.60%) |
Jun 25, 2010 | 13.39 | 13.39 | 13.01 | 13.39 | 1,012,187 | +0.11(+0.83%) |
Jun 24, 2010 | 13.23 | 13.40 | 13.16 | 13.28 | 724 | +0.05(+0.39%) |
Jun 23, 2010 | 13.20 | 13.28 | 13.01 | 13.23 | 541,372 | +0.02(+0.13%) |
Jun 22, 2010 | 13.54 | 13.56 | 13.20 | 13.21 | 3,450 | -0.34(-2.52%) |
Jun 21, 2010 | 13.63 | 13.70 | 13.50 | 13.55 | 407,471 | +0.05(+0.39%) |
Jun 18, 2010 | 13.50 | 13.55 | 13.44 | 13.50 | 727,935 | -0.05(-0.34%) |
Jun 17, 2010 | 13.59 | 13.65 | 13.47 | 13.55 | 619,194 | +0.06(+0.43%) |
Jun 16, 2010 | 13.32 | 13.64 | 13.25 | 13.49 | 825,131 | +0.14(+1.08%) |
Jun 15, 2010 | 13.11 | 13.35 | 13.10 | 13.35 | 4,340 | +0.32(+2.49%) |
Jun 14, 2010 | 13.02 | 13.13 | 12.96 | 13.02 | 426,017 | +0.05(+0.36%) |
Jun 11, 2010 | 12.85 | 13.03 | 12.85 | 12.98 | 420,779 | +0.00(+0.00%) |
Jun 10, 2010 | 12.69 | 12.98 | 12.69 | 12.98 | 2,113 | +0.45(+3.55%) |
Jun 09, 2010 | 12.66 | 12.68 | 12.48 | 12.53 | 727,105 | -0.12(-0.91%) |
Jun 08, 2010 | 12.51 | 12.66 | 12.43 | 12.65 | 5,079 | +0.12(+0.92%) |
Jun 07, 2010 | 12.59 | 12.62 | 12.46 | 12.53 | 758,868 | -0.01(-0.05%) |
Jun 04, 2010 | 12.54 | 12.98 | 12.48 | 12.54 | 534,611 | -0.44(-3.39%) |
Jun 03, 2010 | 12.67 | 12.98 | 12.62 | 12.98 | 749,973 | +0.31(+2.42%) |
Jun 02, 2010 | 12.56 | 12.67 | 12.40 | 12.67 | 7,405 | +0.13(+1.06%) |
Jun 01, 2010 | 12.61 | 12.95 | 12.54 | 12.54 | 759,217 | -0.16(-1.28%) |
May 28, 2010 | 12.70 | 12.83 | 12.65 | 12.70 | 653,013 | -0.09(-0.72%) |
May 27, 2010 | 12.63 | 12.80 | 12.56 | 12.79 | 430,374 | +0.33(+2.65%) |
May 26, 2010 | 12.51 | 12.63 | 12.39 | 12.46 | 767,835 | +0.02(+0.19%) |
May 25, 2010 | 12.51 | 12.51 | 12.18 | 12.44 | 2,848 | -0.23(-1.83%) |
May 24, 2010 | 12.67 | 12.84 | 12.52 | 12.67 | 669,465 | +0.02(+0.14%) |
May 21, 2010 | 12.46 | 12.72 | 12.43 | 12.65 | 1,267,616 | +0.02(+0.18%) |
May 20, 2010 | 12.74 | 12.93 | 12.63 | 12.63 | 1,855,555 | -0.32(-2.50%) |
May 19, 2010 | 13.29 | 13.29 | 12.75 | 12.95 | 1,177,136 | -0.24(-1.80%) |
May 18, 2010 | 13.24 | 13.42 | 13.14 | 13.19 | 3,923 | +0.00(+0.00%) |
May 17, 2010 | 13.23 | 13.25 | 12.98 | 13.19 | 1,018,744 | -0.01(-0.04%) |
May 14, 2010 | 13.20 | 13.23 | 12.96 | 13.20 | 865,778 | +0.02(+0.17%) |
May 13, 2010 | 13.18 | 13.30 | 13.13 | 13.17 | 574,447 | -0.03(-0.26%) |
May 12, 2010 | 12.88 | 13.26 | 12.88 | 13.21 | 748,434 | +0.31(+2.43%) |
May 11, 2010 | 12.93 | 13.09 | 12.84 | 12.89 | 450 | -0.27(-2.08%) |
May 10, 2010 | 12.97 | 13.19 | 12.96 | 13.17 | 721,193 | +0.55(+4.34%) |
May 07, 2010 | 12.86 | 12.94 | 12.49 | 12.62 | 1,373,632 | -0.25(-1.91%) |
May 06, 2010 | 13.30 | 13.35 | 12.20 | 12.86 | 1,533,450 | -0.46(-3.47%) |
May 05, 2010 | 13.35 | 13.46 | 13.22 | 13.33 | 724,014 | -0.07(-0.55%) |
May 04, 2010 | 13.45 | 13.55 | 13.30 | 13.40 | 994,922 | -0.13(-0.97%) |
May 03, 2010 | 13.39 | 13.58 | 13.37 | 13.53 | 872,804 | +0.21(+1.58%) |
Apr 30, 2010 | 13.45 | 13.57 | 13.30 | 13.32 | 899,564 | -0.16(-1.18%) |
Apr 29, 2010 | 13.55 | 13.58 | 13.42 | 13.48 | 829,892 | +0.01(+0.04%) |
Apr 28, 2010 | 13.40 | 13.52 | 13.31 | 13.47 | 623,253 | +0.15(+1.11%) |
Apr 27, 2010 | 13.50 | 13.61 | 13.29 | 13.33 | 633,710 | -0.22(-1.60%) |
Apr 26, 2010 | 13.65 | 13.71 | 13.50 | 13.54 | 573,372 | -0.09(-0.67%) |
Apr 23, 2010 | 13.54 | 13.66 | 13.48 | 13.63 | 653,477 | +0.13(+0.93%) |
Apr 22, 2010 | 13.43 | 13.51 | 13.31 | 13.51 | 634,821 | +0.06(+0.47%) |
Apr 21, 2010 | 13.18 | 13.49 | 13.15 | 13.45 | 10,612 | +0.30(+2.26%) |
Apr 20, 2010 | 13.06 | 13.18 | 13.06 | 13.15 | 4,641 | +0.11(+0.88%) |
Apr 19, 2010 | 12.98 | 13.10 | 12.97 | 13.04 | 751,983 | +0.06(+0.44%) |
Apr 16, 2010 | 13.08 | 13.15 | 12.94 | 12.98 | 820,100 | -0.13(-0.96%) |
Apr 15, 2010 | 13.06 | 13.18 | 13.05 | 13.10 | 852,268 | +0.01(+0.04%) |
Apr 14, 2010 | 13.10 | 13.13 | 12.96 | 13.10 | 523,289 | +0.06(+0.48%) |
Apr 13, 2010 | 13.03 | 13.08 | 12.90 | 13.04 | 518,118 | +0.03(+0.22%) |
Apr 12, 2010 | 12.88 | 13.02 | 12.88 | 13.01 | 451,419 | +0.10(+0.75%) |
Apr 09, 2010 | 12.93 | 12.97 | 12.78 | 12.91 | 696,910 | -0.02(-0.18%) |
Apr 08, 2010 | 13.12 | 13.12 | 12.81 | 12.93 | 1,036,727 | -0.23(-1.78%) |
Apr 07, 2010 | 13.22 | 13.26 | 13.05 | 13.17 | 757,961 | -0.12(-0.90%) |
Apr 06, 2010 | 12.94 | 13.29 | 12.92 | 13.29 | 809,851 | +0.26(+2.01%) |
Apr 05, 2010 | 12.99 | 13.13 | 12.96 | 13.02 | 463,555 | +0.09(+0.71%) |
Apr 01, 2010 | 12.82 | 12.93 | 12.93 | 12.93 | 505,018 | +0.13(+0.98%) |
Mar 31, 2010 | 12.93 | 12.95 | 12.78 | 12.81 | 591,243 | -0.07(-0.53%) |
Mar 30, 2010 | 12.77 | 12.97 | 12.75 | 12.88 | 484,113 | +0.07(+0.58%) |
Mar 29, 2010 | 12.71 | 12.84 | 12.68 | 12.80 | 437,816 | +0.11(+0.85%) |
Mar 26, 2010 | 12.70 | 12.78 | 12.58 | 12.69 | 651,958 | +0.03(+0.27%) |
Mar 25, 2010 | 12.74 | 12.80 | 12.64 | 12.66 | 461,570 | -0.06(-0.49%) |
Mar 24, 2010 | 12.80 | 12.86 | 12.66 | 12.72 | 545,033 | -0.08(-0.62%) |
Mar 23, 2010 | 12.62 | 12.83 | 12.61 | 12.80 | 862,791 | +0.15(+1.17%) |
Mar 22, 2010 | 12.63 | 12.77 | 12.55 | 12.65 | 502,847 | -0.07(-0.54%) |
Mar 19, 2010 | 12.73 | 12.92 | 12.62 | 12.72 | 1,061,558 | -0.03(-0.22%) |
Mar 18, 2010 | 12.93 | 13.13 | 12.74 | 12.75 | 1,321,966 | -0.14(-1.11%) |
Mar 17, 2010 | 12.87 | 13.10 | 12.82 | 12.89 | 1,768,174 | +0.01(+0.04%) |
Mar 16, 2010 | 12.50 | 12.92 | 12.46 | 12.89 | 1,978,287 | +0.38(+3.06%) |
Mar 15, 2010 | 12.48 | 12.53 | 12.46 | 12.50 | 893,560 | +0.02(+0.14%) |
Mar 12, 2010 | 12.50 | 12.50 | 12.33 | 12.49 | 1,103,227 | -0.02(-0.18%) |
Mar 11, 2010 | 12.23 | 12.51 | 12.12 | 12.51 | 1,329,933 | +0.27(+2.24%) |
Mar 10, 2010 | 11.90 | 12.25 | 11.88 | 12.24 | 1,264,584 | +0.36(+3.03%) |
Mar 09, 2010 | 11.83 | 11.88 | 11.75 | 11.88 | 1,451,767 | +0.03(+0.24%) |
Mar 08, 2010 | 11.97 | 12.01 | 11.84 | 11.85 | 981,940 | -0.15(-1.24%) |
Mar 05, 2010 | 11.88 | 12.00 | 11.83 | 12.00 | 1,663,892 | +0.19(+1.59%) |
Mar 04, 2010 | 11.79 | 11.83 | 11.68 | 11.81 | 1,062,971 | +0.02(+0.19%) |
Mar 03, 2010 | 11.82 | 11.98 | 11.73 | 11.79 | 1,141,021 | +0.01(+0.05%) |
Mar 02, 2010 | 11.69 | 11.82 | 11.69 | 11.78 | 886,174 | +0.09(+0.73%) |
Mar 01, 2010 | 11.67 | 11.75 | 11.61 | 11.69 | 1,365,480 | +0.07(+0.64%) |
Feb 26, 2010 | 11.75 | 11.91 | 11.59 | 11.62 | 903,152 | -0.17(-1.45%) |
Feb 25, 2010 | 11.92 | 11.94 | 11.72 | 11.79 | 1,012,106 | -0.21(-1.76%) |
Feb 24, 2010 | 12.07 | 12.07 | 11.83 | 12.00 | 927,111 | -0.06(-0.52%) |
Feb 23, 2010 | 12.04 | 12.12 | 11.92 | 12.07 | 1,393,843 | -0.02(-0.14%) |
Feb 22, 2010 | 11.47 | 12.17 | 11.45 | 12.08 | 2,018,857 | +0.72(+6.33%) |
Feb 19, 2010 | 11.32 | 11.40 | 11.31 | 11.36 | 1,126,791 | +0.01(+0.05%) |
Feb 18, 2010 | 11.49 | 11.56 | 11.29 | 11.36 | 1,143,213 | -0.10(-0.90%) |
Feb 17, 2010 | 11.37 | 11.46 | 11.25 | 11.46 | 939,614 | +0.15(+1.29%) |
Feb 16, 2010 | 11.29 | 11.34 | 11.08 | 11.31 | 1,133,602 | +0.11(+1.00%) |
Feb 12, 2010 | 11.13 | 11.20 | 11.20 | 11.20 | 1,396,036 | +0.06(+0.50%) |
Feb 11, 2010 | 10.88 | 11.15 | 10.76 | 11.15 | 1,072,823 | +0.24(+2.22%) |
Feb 10, 2010 | 10.65 | 10.94 | 10.63 | 10.90 | 1,329,654 | +0.22(+2.05%) |
Feb 09, 2010 | 10.65 | 10.87 | 10.58 | 10.69 | 996,351 | -0.04(-0.42%) |
Feb 08, 2010 | 10.72 | 10.76 | 10.53 | 10.73 | 899,547 | +0.04(+0.42%) |
Feb 05, 2010 | 10.77 | 10.81 | 10.47 | 10.69 | 1,308,390 | -0.11(-0.99%) |
Feb 04, 2010 | 10.98 | 11.06 | 10.79 | 10.79 | 1,202,214 | -0.24(-2.19%) |
Feb 03, 2010 | 11.07 | 11.12 | 10.96 | 11.03 | 863,235 | -0.04(-0.41%) |
Feb 02, 2010 | 11.11 | 11.21 | 10.98 | 11.08 | 1,074,711 | -0.04(-0.35%) |
Feb 01, 2010 | 11.10 | 11.15 | 10.94 | 11.12 | 694,073 | +0.01(+0.05%) |
Jan 29, 2010 | 11.25 | 11.31 | 11.11 | 11.11 | 920,456 | -0.13(-1.20%) |
Jan 28, 2010 | 11.31 | 11.31 | 11.02 | 11.25 | 1,015,530 | -0.04(-0.40%) |
Jan 27, 2010 | 11.49 | 11.63 | 11.16 | 11.29 | 1,926,133 | -0.60(-5.05%) |
Jan 26, 2010 | 11.86 | 11.94 | 11.74 | 11.89 | 519,687 | +0.03(+0.28%) |
Jan 25, 2010 | 11.89 | 11.89 | 11.73 | 11.86 | 834,177 | +0.01(+0.05%) |
Jan 22, 2010 | 12.05 | 12.09 | 11.85 | 11.85 | 796,212 | -0.19(-1.54%) |
Jan 21, 2010 | 12.19 | 12.29 | 11.96 | 12.04 | 1,394,392 | -0.17(-1.38%) |
Jan 20, 2010 | 12.11 | 12.24 | 11.93 | 12.21 | 563,033 | +0.07(+0.60%) |
Jan 19, 2010 | 12.07 | 12.22 | 12.03 | 12.13 | 657,612 | +0.06(+0.47%) |
Jan 15, 2010 | 12.04 | 12.08 | 12.08 | 12.08 | 652,539 | -0.01(-0.09%) |
Jan 14, 2010 | 12.04 | 12.11 | 11.97 | 12.09 | 424,982 | +0.04(+0.33%) |
Jan 13, 2010 | 11.97 | 12.08 | 11.87 | 12.05 | 398,763 | +0.14(+1.18%) |
Jan 12, 2010 | 11.96 | 12.01 | 11.84 | 11.91 | 435,414 | -0.11(-0.93%) |
Jan 11, 2010 | 11.89 | 12.03 | 11.86 | 12.02 | 575,169 | +0.14(+1.18%) |
Jan 08, 2010 | 11.82 | 11.91 | 11.73 | 11.88 | 335,561 | +0.08(+0.67%) |
Jan 07, 2010 | 11.80 | 11.85 | 11.71 | 11.80 | 550,394 | -0.01(-0.05%) |
Jan 06, 2010 | 11.62 | 11.90 | 11.61 | 11.81 | 707,112 | +0.21(+1.84%) |
Jan 05, 2010 | 11.85 | 11.97 | 11.43 | 11.60 | 908,032 | -0.17(-1.43%) |
Jan 04, 2010 | 11.74 | 11.92 | 11.70 | 11.76 | 1,058,965 | +0.02(+0.19%) |
Dec 31, 2009 | 11.97 | 11.74 | 11.74 | 11.74 | 846,557 | -0.20(-1.69%) |
Dec 30, 2009 | 12.01 | 12.11 | 11.88 | 11.94 | 577,864 | -0.05(-0.42%) |
Dec 29, 2009 | 11.96 | 12.10 | 11.96 | 11.99 | 592,773 | +0.00(+0.00%) |
Dec 28, 2009 | 11.97 | 12.03 | 11.92 | 11.99 | 555,326 | +0.09(+0.76%) |
Dec 24, 2009 | 11.83 | 11.99 | 11.83 | 11.90 | 403,474 | +0.06(+0.47%) |
Dec 23, 2009 | 11.83 | 11.98 | 11.74 | 11.85 | 567,385 | +0.06(+0.48%) |
Dec 22, 2009 | 11.79 | 11.89 | 11.68 | 11.79 | 819,749 | +0.09(+0.77%) |
Dec 21, 2009 | 11.64 | 11.78 | 11.61 | 11.70 | 824,161 | +0.11(+0.97%) |
Dec 18, 2009 | 11.52 | 11.60 | 11.42 | 11.59 | 1,358,212 | +0.08(+0.73%) |
Dec 17, 2009 | 11.59 | 11.62 | 11.40 | 11.51 | 1,330,090 | -0.09(-0.77%) |
Dec 16, 2009 | 11.65 | 11.77 | 11.58 | 11.60 | 785,571 | -0.07(-0.63%) |
Dec 15, 2009 | 11.80 | 11.80 | 11.58 | 11.67 | 1,328,790 | -0.17(-1.42%) |
Dec 14, 2009 | 11.81 | 11.84 | 11.76 | 11.84 | 827,705 | +0.21(+1.84%) |
Dec 11, 2009 | 11.80 | 11.80 | 11.53 | 11.62 | 1,357,653 | -0.10(-0.86%) |
Dec 10, 2009 | 11.29 | 11.79 | 11.29 | 11.72 | 2,036,433 | +0.49(+4.35%) |
Dec 09, 2009 | 11.21 | 11.28 | 11.12 | 11.24 | 802,738 | -0.02(-0.15%) |
Dec 08, 2009 | 11.15 | 11.33 | 11.06 | 11.25 | 963,859 | +0.02(+0.20%) |
Dec 07, 2009 | 11.09 | 11.29 | 11.07 | 11.23 | 1,268,948 | +0.16(+1.47%) |
Dec 04, 2009 | 11.23 | 11.31 | 10.84 | 11.07 | 1,887,826 | -0.13(-1.15%) |
Dec 03, 2009 | 11.32 | 11.57 | 11.17 | 11.20 | 951,424 | -0.13(-1.19%) |
Dec 02, 2009 | 11.16 | 11.35 | 11.12 | 11.33 | 910,805 | +0.15(+1.36%) |
Dec 01, 2009 | 11.15 | 11.28 | 11.07 | 11.18 | 949,395 | +0.02(+0.20%) |
Nov 30, 2009 | 11.25 | 11.30 | 11.02 | 11.16 | 1,290,815 | -0.08(-0.70%) |
Nov 27, 2009 | 11.15 | 11.25 | 11.07 | 11.24 | 544,178 | -0.06(-0.50%) |
Nov 25, 2009 | 10.97 | 11.35 | 10.96 | 11.29 | 1,424,345 | +0.35(+3.18%) |
Nov 24, 2009 | 10.90 | 10.95 | 10.79 | 10.94 | 575,199 | +0.06(+0.57%) |
Nov 23, 2009 | 10.90 | 10.94 | 10.79 | 10.88 | 771,860 | +0.13(+1.20%) |
Nov 20, 2009 | 10.83 | 10.84 | 10.71 | 10.75 | 739,212 | -0.10(-0.93%) |
Nov 19, 2009 | 11.16 | 11.16 | 10.80 | 10.85 | 1,027,462 | -0.33(-2.91%) |
Nov 18, 2009 | 10.84 | 11.19 | 10.84 | 11.18 | 1,440,103 | +0.31(+2.84%) |
Nov 17, 2009 | 10.86 | 10.91 | 10.77 | 10.87 | 635,765 | -0.04(-0.41%) |
Nov 16, 2009 | 10.79 | 10.99 | 10.79 | 10.92 | 768,377 | +0.16(+1.52%) |
Nov 13, 2009 | 10.74 | 10.82 | 10.69 | 10.75 | 754,381 | +0.05(+0.47%) |
Nov 12, 2009 | 10.80 | 10.85 | 10.65 | 10.70 | 1,998,258 | -0.18(-1.65%) |
Nov 11, 2009 | 10.78 | 10.96 | 10.74 | 10.88 | 1,210,760 | +0.15(+1.41%) |
Nov 10, 2009 | 10.62 | 10.78 | 10.62 | 10.73 | 596,427 | +0.08(+0.74%) |
Nov 09, 2009 | 10.67 | 10.72 | 10.60 | 10.65 | 706,085 | +0.04(+0.42%) |
Nov 06, 2009 | 10.60 | 10.70 | 10.56 | 10.61 | 526,521 | -0.02(-0.21%) |
Nov 05, 2009 | 10.49 | 10.65 | 10.48 | 10.63 | 853,063 | +0.20(+1.88%) |
Nov 04, 2009 | 10.44 | 10.51 | 10.30 | 10.43 | 1,127,174 | +0.11(+1.09%) |
Nov 03, 2009 | 10.26 | 10.34 | 10.06 | 10.32 | 1,618,174 | +0.02(+0.16%) |
Nov 02, 2009 | 10.08 | 10.52 | 10.06 | 10.30 | 2,078,508 | +0.28(+2.75%) |
Oct 30, 2009 | 10.23 | 10.23 | 9.978 | 10.03 | 1,179,790 | -0.20(-1.92%) |
Oct 29, 2009 | 10.14 | 10.28 | 10.03 | 10.22 | 852,160 | +0.11(+1.11%) |
Oct 28, 2009 | 10.18 | 10.24 | 10.11 | 10.11 | 768,368 | -0.04(-0.44%) |
Oct 27, 2009 | 10.23 | 10.32 | 10.15 | 10.16 | 632,589 | -0.03(-0.33%) |
Oct 26, 2009 | 10.30 | 10.42 | 10.14 | 10.19 | 830,439 | -0.07(-0.71%) |
Oct 23, 2009 | 10.23 | 10.28 | 10.19 | 10.26 | 993,612 | -0.18(-1.72%) |
Oct 22, 2009 | 10.34 | 10.48 | 10.29 | 10.44 | 629,923 | +0.07(+0.65%) |
Oct 21, 2009 | 10.46 | 10.51 | 10.37 | 10.38 | 734,153 | -0.07(-0.65%) |
Oct 20, 2009 | 10.39 | 10.46 | 10.39 | 10.44 | 746,387 | -0.03(-0.27%) |
Oct 19, 2009 | 10.33 | 10.48 | 10.23 | 10.47 | 420,181 | +0.17(+1.64%) |
Oct 16, 2009 | 10.24 | 10.35 | 10.19 | 10.30 | 844,998 | +0.04(+0.38%) |
Oct 15, 2009 | 10.48 | 10.49 | 10.22 | 10.26 | 1,897,922 | -0.22(-2.14%) |
Oct 14, 2009 | 10.58 | 10.60 | 10.37 | 10.49 | 934,762 | +0.01(+0.05%) |
Oct 13, 2009 | 10.63 | 10.69 | 10.46 | 10.48 | 690,503 | -0.15(-1.43%) |
Oct 12, 2009 | 10.70 | 10.71 | 10.56 | 10.63 | 899,604 | +0.09(+0.85%) |
Oct 09, 2009 | 10.52 | 10.60 | 10.48 | 10.55 | 703,069 | +0.02(+0.16%) |
Oct 08, 2009 | 10.44 | 10.54 | 10.39 | 10.53 | 949,030 | +0.10(+0.97%) |
Oct 07, 2009 | 10.37 | 10.49 | 10.36 | 10.43 | 1,023,159 | +0.06(+0.54%) |
Oct 06, 2009 | 10.36 | 10.46 | 10.29 | 10.37 | 968,535 | +0.03(+0.27%) |
Oct 05, 2009 | 10.15 | 10.37 | 10.12 | 10.34 | 1,211,844 | +0.25(+2.45%) |
Oct 02, 2009 | 9.972 | 10.13 | 9.910 | 10.10 | 1,028,562 | +0.06(+0.62%) |