Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.68 | 16.75 | 16.55 | 16.58 | 4,426 | -0.32(-1.89%) |
Oct 28, 2010 | 17.05 | 17.07 | 16.84 | 16.90 | 49,389 | -0.89(-5.00%) |
Oct 27, 2010 | 17.80 | 17.82 | 17.61 | 17.79 | 1,516 | -0.55(-3.00%) |
Oct 25, 2010 | 18.31 | 18.37 | 18.28 | 18.34 | 2,440 | +0.53(+2.98%) |
Oct 22, 2010 | 17.82 | 17.85 | 17.75 | 17.81 | 1,241 | -0.01(-0.06%) |
Oct 21, 2010 | 17.95 | 18.03 | 17.82 | 17.82 | 2,586 | +0.05(+0.28%) |
Oct 20, 2010 | 17.65 | 17.85 | 17.65 | 17.77 | 1,851 | +0.76(+4.47%) |
Oct 19, 2010 | 17.10 | 17.20 | 16.91 | 17.01 | 4,720 | -0.56(-3.19%) |
Oct 18, 2010 | 17.53 | 17.57 | 17.45 | 17.57 | 1,198 | -0.26(-1.46%) |
Oct 15, 2010 | 18.10 | 18.10 | 17.77 | 17.83 | 3,340 | -0.43(-2.35%) |
Oct 14, 2010 | 18.48 | 18.48 | 18.26 | 18.26 | 1,411 | -0.39(-2.09%) |
Oct 13, 2010 | 18.48 | 18.67 | 18.48 | 18.65 | 2,049 | +0.61(+3.38%) |
Oct 12, 2010 | 17.84 | 18.11 | 17.79 | 18.04 | 5,429 | +0.10(+0.56%) |
Oct 11, 2010 | 18.04 | 18.06 | 17.94 | 17.94 | 2,336 | -0.01(-0.06%) |
Oct 08, 2010 | 17.90 | 17.96 | 17.89 | 17.95 | 2,033 | +0.11(+0.62%) |
Oct 07, 2010 | 17.90 | 17.90 | 17.70 | 17.84 | 76,431 | +0.07(+0.39%) |
Oct 06, 2010 | 17.71 | 17.95 | 17.70 | 17.77 | 40,853 | +0.02(+0.11%) |
Oct 05, 2010 | 17.60 | 17.75 | 17.60 | 17.75 | 8,187 | +0.73(+4.29%) |
Oct 04, 2010 | 17.06 | 17.12 | 17.01 | 17.02 | 3,833 | -0.43(-2.46%) |
Oct 01, 2010 | 17.49 | 17.55 | 17.36 | 17.45 | 4,782 | +0.32(+1.87%) |
Sep 30, 2010 | 17.29 | 17.29 | 17.10 | 17.13 | 6,128 | +0.23(+1.36%) |
Sep 29, 2010 | 16.91 | 17.00 | 16.83 | 16.90 | 4,853 | -0.01(-0.06%) |
Sep 28, 2010 | 16.57 | 16.93 | 16.57 | 16.91 | 20,469 | +0.95(+5.95%) |
Sep 27, 2010 | 15.95 | 16.03 | 15.93 | 15.96 | 10,538 | -0.50(-3.04%) |
Sep 24, 2010 | 16.31 | 16.50 | 16.29 | 16.46 | 3,686 | +0.81(+5.18%) |
Sep 23, 2010 | 15.68 | 15.84 | 15.60 | 15.65 | 4,550 | -0.56(-3.45%) |
Sep 22, 2010 | 16.32 | 16.32 | 16.16 | 16.21 | 4,573 | -0.16(-0.98%) |
Sep 21, 2010 | 16.35 | 16.55 | 16.29 | 16.37 | 4,917 | +0.28(+1.74%) |
Sep 20, 2010 | 16.15 | 16.15 | 15.90 | 16.09 | 2,432 | +0.02(+0.12%) |
Sep 17, 2010 | 16.07 | 16.10 | 15.96 | 16.07 | 2,228 | +0.43(+2.75%) |
Sep 15, 2010 | 15.60 | 15.70 | 15.60 | 15.64 | 5,542 | +0.04(+0.26%) |
Sep 14, 2010 | 15.50 | 15.65 | 15.50 | 15.60 | 15,647 | +0.03(+0.19%) |
Sep 13, 2010 | 15.39 | 15.57 | 15.39 | 15.57 | 7,328 | +0.47(+3.11%) |
Sep 10, 2010 | 15.08 | 15.13 | 15.08 | 15.10 | 5,805 | +0.05(+0.33%) |
Sep 09, 2010 | 15.07 | 15.15 | 14.98 | 15.05 | 1,259 | +0.25(+1.69%) |
Sep 08, 2010 | 14.85 | 14.87 | 14.75 | 14.80 | 3,552 | +0.30(+2.07%) |
Sep 07, 2010 | 14.60 | 14.67 | 14.50 | 14.50 | 6,457 | -0.44(-2.95%) |
Sep 03, 2010 | 14.85 | 14.96 | 14.82 | 14.94 | 16,180 | +0.06(+0.40%) |
Sep 02, 2010 | 14.79 | 14.95 | 14.73 | 14.88 | 108,346 | +0.53(+3.69%) |
Sep 01, 2010 | 14.14 | 14.44 | 14.12 | 14.35 | 6,052 | +0.71(+5.21%) |
Aug 31, 2010 | 13.60 | 13.75 | 13.60 | 13.64 | 13,254 | +0.20(+1.49%) |
Aug 30, 2010 | 13.52 | 13.60 | 13.44 | 13.44 | 5,846 | -0.16(-1.18%) |
Aug 27, 2010 | 13.46 | 13.65 | 13.34 | 13.60 | 20,007 | +0.11(+0.82%) |
Aug 26, 2010 | 13.50 | 13.59 | 13.48 | 13.49 | 8,782 | -0.02(-0.15%) |
Aug 25, 2010 | 13.29 | 13.52 | 13.29 | 13.51 | 4,299 | +0.18(+1.35%) |
Aug 24, 2010 | 13.45 | 13.45 | 13.33 | 13.33 | 4,564 | -0.37(-2.70%) |
Aug 23, 2010 | 13.74 | 13.85 | 13.69 | 13.70 | 8,251 | -0.10(-0.72%) |
Aug 20, 2010 | 13.68 | 13.81 | 13.68 | 13.80 | 3,644 | -0.30(-2.13%) |
Aug 19, 2010 | 14.42 | 14.42 | 14.09 | 14.10 | 5,671 | -0.39(-2.69%) |
Aug 18, 2010 | 14.58 | 14.61 | 14.46 | 14.49 | 5,174 | +0.11(+0.76%) |
Aug 17, 2010 | 14.29 | 14.54 | 14.29 | 14.38 | 9,729 | +0.35(+2.49%) |
Aug 16, 2010 | 13.95 | 14.15 | 13.95 | 14.03 | 5,821 | -0.26(-1.82%) |
Aug 13, 2010 | 14.26 | 14.44 | 14.26 | 14.29 | 16,392 | -0.11(-0.76%) |
Aug 12, 2010 | 14.14 | 14.41 | 14.14 | 14.40 | 11,526 | +0.22(+1.55%) |
Aug 11, 2010 | 14.44 | 14.44 | 14.09 | 14.18 | 6,222 | -0.92(-6.09%) |
Aug 10, 2010 | 15.00 | 15.19 | 14.91 | 15.10 | 8,946 | -0.30(-1.95%) |
Aug 09, 2010 | 15.42 | 15.45 | 15.37 | 15.40 | 49,061 | +0.15(+0.98%) |
Aug 06, 2010 | 15.12 | 15.36 | 15.12 | 15.25 | 5,087 | +0.22(+1.46%) |
Aug 05, 2010 | 15.05 | 15.17 | 14.99 | 15.03 | 19,487 | +0.09(+0.60%) |
Aug 04, 2010 | 14.99 | 15.03 | 14.85 | 14.94 | 7,054 | -0.17(-1.13%) |
Aug 03, 2010 | 15.11 | 15.25 | 15.01 | 15.11 | 7,161 | +0.20(+1.35%) |
Aug 02, 2010 | 14.79 | 14.95 | 14.79 | 14.91 | 5,046 | +0.36(+2.47%) |
Jul 30, 2010 | 14.35 | 14.57 | 14.35 | 14.55 | 6,369 | -0.05(-0.34%) |
Jul 29, 2010 | 14.72 | 14.85 | 14.49 | 14.60 | 9,018 | +0.22(+1.53%) |
Jul 28, 2010 | 14.55 | 14.60 | 14.38 | 14.38 | 4,955 | -0.12(-0.83%) |
Jul 27, 2010 | 14.52 | 14.58 | 14.36 | 14.50 | 6,713 | +0.50(+3.57%) |
Jul 26, 2010 | 13.93 | 14.02 | 13.90 | 14.00 | 104,663 | +0.15(+1.08%) |
Jul 23, 2010 | 13.73 | 13.91 | 13.67 | 13.85 | 7,355 | +0.17(+1.24%) |
Jul 22, 2010 | 13.65 | 13.79 | 13.65 | 13.68 | 18,669 | +0.35(+2.63%) |
Jul 21, 2010 | 13.46 | 13.51 | 13.16 | 13.33 | 38,351 | -0.07(-0.52%) |
Jul 20, 2010 | 13.19 | 13.42 | 13.19 | 13.40 | 35,766 | +0.00(+0.00%) |
Jul 19, 2010 | 13.39 | 13.40 | 13.27 | 13.40 | 7,391 | +0.25(+1.90%) |
Jul 16, 2010 | 13.59 | 13.59 | 13.08 | 13.15 | 8,993 | -0.55(-4.01%) |
Jul 15, 2010 | 13.95 | 13.95 | 13.56 | 13.70 | 7,916 | -0.15(-1.08%) |
Jul 14, 2010 | 13.64 | 13.90 | 13.64 | 13.85 | 11,200 | +0.04(+0.29%) |
Jul 13, 2010 | 13.68 | 13.90 | 13.67 | 13.81 | 8,276 | +0.36(+2.68%) |
Jul 12, 2010 | 13.47 | 13.51 | 13.34 | 13.45 | 5,142 | -0.27(-1.97%) |
Jul 09, 2010 | 13.62 | 13.72 | 13.61 | 13.72 | 8,677 | +0.24(+1.78%) |
Jul 08, 2010 | 13.53 | 13.53 | 13.44 | 13.48 | 7,225 | +0.21(+1.58%) |
Jul 07, 2010 | 12.99 | 13.27 | 12.98 | 13.27 | 4,507 | +0.09(+0.68%) |
Jul 06, 2010 | 13.30 | 13.45 | 13.12 | 13.18 | 22,191 | +0.15(+1.15%) |
Jul 02, 2010 | 13.24 | 13.25 | 12.98 | 13.03 | 18,805 | -0.07(-0.53%) |
Jul 01, 2010 | 13.31 | 13.31 | 12.96 | 13.10 | 20,449 | -0.08(-0.61%) |
Jun 30, 2010 | 13.12 | 13.40 | 13.12 | 13.18 | 8,628 | +0.13(+1.00%) |
Jun 29, 2010 | 13.03 | 13.24 | 12.95 | 13.05 | 7,686 | -0.67(-4.88%) |
Jun 25, 2010 | 13.70 | 13.87 | 13.58 | 13.72 | 6,969 | +0.01(+0.07%) |
Jun 24, 2010 | 13.87 | 13.90 | 13.70 | 13.71 | 20,417 | -0.45(-3.18%) |
Jun 23, 2010 | 14.32 | 14.32 | 14.05 | 14.16 | 26,875 | -0.07(-0.49%) |
Jun 22, 2010 | 14.43 | 14.51 | 14.20 | 14.23 | 15,307 | +0.03(+0.21%) |
Jun 21, 2010 | 14.50 | 14.54 | 14.20 | 14.20 | 15,490 | -0.08(-0.56%) |
Jun 18, 2010 | 14.41 | 14.41 | 14.20 | 14.28 | 12,665 | -0.02(-0.14%) |
Jun 17, 2010 | 14.28 | 14.32 | 14.24 | 14.30 | 5,171 | -0.03(-0.21%) |
Jun 16, 2010 | 14.24 | 14.43 | 14.24 | 14.33 | 4,249 | -0.29(-1.98%) |
Jun 15, 2010 | 14.32 | 14.62 | 14.31 | 14.62 | 174,980 | +0.57(+4.06%) |
Jun 14, 2010 | 14.20 | 14.35 | 14.05 | 14.05 | 12,980 | +0.37(+2.70%) |
Jun 11, 2010 | 13.56 | 13.76 | 13.55 | 13.68 | 10,698 | +0.43(+3.25%) |
Jun 10, 2010 | 13.29 | 13.41 | 13.16 | 13.25 | 44,674 | +0.70(+5.58%) |
Jun 09, 2010 | 12.79 | 12.85 | 12.55 | 12.55 | 6,663 | +0.03(+0.24%) |
Jun 08, 2010 | 12.36 | 12.52 | 12.36 | 12.52 | 2,883 | -0.06(-0.48%) |
Jun 07, 2010 | 12.66 | 12.73 | 12.54 | 12.58 | 5,968 | +0.10(+0.80%) |
Jun 04, 2010 | 12.69 | 12.86 | 12.48 | 12.48 | 7,218 | -0.49(-3.78%) |
Jun 03, 2010 | 13.02 | 13.03 | 12.81 | 12.97 | 1,678,249 | +0.07(+0.54%) |
Jun 02, 2010 | 12.67 | 12.98 | 12.64 | 12.90 | 356,318 | +0.37(+2.95%) |
Jun 01, 2010 | 12.73 | 12.80 | 12.53 | 12.53 | 17,714 | -0.33(-2.57%) |
May 28, 2010 | 12.90 | 12.98 | 12.65 | 12.86 | 312,690 | -0.04(-0.31%) |
May 27, 2010 | 12.72 | 13.00 | 12.65 | 12.90 | 13,561 | +0.43(+3.45%) |
May 26, 2010 | 12.62 | 12.75 | 12.40 | 12.47 | 17,721 | -0.11(-0.87%) |
May 25, 2010 | 12.19 | 12.65 | 12.18 | 12.58 | 65,325 | -0.17(-1.33%) |
May 24, 2010 | 12.91 | 13.05 | 12.75 | 12.75 | 242,574 | -0.50(-3.77%) |
May 21, 2010 | 12.86 | 13.31 | 12.86 | 13.25 | 30,981 | +0.09(+0.68%) |
May 20, 2010 | 13.03 | 13.48 | 13.03 | 13.16 | 14,117 | -0.29(-2.16%) |
May 19, 2010 | 13.37 | 13.45 | 13.19 | 13.45 | 15,073 | -0.07(-0.52%) |
May 18, 2010 | 13.89 | 14.15 | 13.50 | 13.52 | 15,580 | -0.05(-0.37%) |
May 17, 2010 | 13.51 | 13.59 | 13.21 | 13.57 | 17,916 | +0.38(+2.88%) |
May 14, 2010 | 13.25 | 13.25 | 13.00 | 13.19 | 14,837 | -0.14(-1.05%) |
May 13, 2010 | 13.50 | 13.53 | 13.27 | 13.33 | 24,592 | -0.22(-1.62%) |
May 12, 2010 | 13.44 | 13.58 | 13.43 | 13.55 | 37,171 | +0.48(+3.67%) |
May 11, 2010 | 13.14 | 13.26 | 13.02 | 13.07 | 26,130 | -0.03(-0.23%) |
May 10, 2010 | 13.20 | 13.20 | 12.96 | 13.10 | 21,849 | +1.20(+10.08%) |
May 07, 2010 | 12.22 | 12.22 | 11.78 | 11.90 | 17,427 | -0.28(-2.30%) |
May 06, 2010 | 12.57 | 12.78 | 12.11 | 12.18 | 34,122 | -0.71(-5.51%) |
May 05, 2010 | 12.92 | 13.09 | 12.85 | 12.89 | 15,675 | -0.46(-3.45%) |
May 04, 2010 | 13.88 | 13.88 | 13.35 | 13.35 | 14,544 | -1.05(-7.29%) |
May 03, 2010 | 14.29 | 14.42 | 14.25 | 14.40 | 7,334 | +0.09(+0.63%) |
Apr 30, 2010 | 14.50 | 14.50 | 14.24 | 14.31 | 29,973 | +0.08(+0.56%) |
Apr 29, 2010 | 14.31 | 14.34 | 14.20 | 14.23 | 24,319 | +0.14(+0.99%) |
Apr 28, 2010 | 14.14 | 14.17 | 13.95 | 14.09 | 15,163 | +0.22(+1.59%) |
Apr 27, 2010 | 14.30 | 14.34 | 13.83 | 13.87 | 13,798 | -0.84(-5.71%) |
Apr 26, 2010 | 14.58 | 14.71 | 14.58 | 14.71 | 9,287 | -0.05(-0.34%) |
Apr 23, 2010 | 14.60 | 14.77 | 14.60 | 14.76 | 40,279 | +0.24(+1.65%) |
Apr 22, 2010 | 14.45 | 14.52 | 14.34 | 14.52 | 13,212 | +0.14(+0.97%) |
Apr 21, 2010 | 14.26 | 14.47 | 14.26 | 14.38 | 30,024 | +0.12(+0.84%) |
Apr 20, 2010 | 14.27 | 14.30 | 14.18 | 14.26 | 84,038 | +0.28(+2.00%) |
Apr 19, 2010 | 13.83 | 14.02 | 13.83 | 13.98 | 164,880 | -0.13(-0.92%) |
Apr 16, 2010 | 14.32 | 14.36 | 14.05 | 14.11 | 128,804 | -0.25(-1.74%) |
Apr 15, 2010 | 14.31 | 14.39 | 14.23 | 14.36 | 31,472 | +0.18(+1.27%) |
Apr 14, 2010 | 14.15 | 14.24 | 14.13 | 14.18 | 5,561 | +0.47(+3.43%) |
Apr 13, 2010 | 13.65 | 13.75 | 13.57 | 13.71 | 9,628 | +0.17(+1.26%) |
Apr 12, 2010 | 13.54 | 13.62 | 13.48 | 13.54 | 13,954 | +0.07(+0.52%) |
Apr 09, 2010 | 13.40 | 13.50 | 13.37 | 13.47 | 11,931 | +0.00(+0.00%) |
Apr 08, 2010 | 13.28 | 13.47 | 13.28 | 13.47 | 9,990 | +0.17(+1.28%) |
Apr 07, 2010 | 13.28 | 13.46 | 13.28 | 13.30 | 18,690 | -0.15(-1.12%) |
Apr 06, 2010 | 13.33 | 13.50 | 13.31 | 13.45 | 11,620 | -0.07(-0.52%) |
Apr 05, 2010 | 13.41 | 13.55 | 13.41 | 13.52 | 7,513 | +0.01(+0.07%) |
Apr 01, 2010 | 13.51 | 13.51 | 13.51 | 0 | +0.34(+2.58%) | |
Mar 31, 2010 | 13.10 | 13.30 | 13.10 | 13.17 | 24,588 | +0.27(+2.09%) |
Mar 30, 2010 | 13.08 | 13.08 | 12.80 | 12.90 | 13,746 | -0.28(-2.12%) |
Mar 29, 2010 | 13.18 | 13.24 | 13.15 | 13.18 | 6,869 | -0.14(-1.05%) |
Mar 26, 2010 | 12.65 | 13.32 | 12.65 | 13.32 | 29,567 | +0.72(+5.71%) |
Mar 25, 2010 | 12.67 | 12.87 | 12.60 | 12.60 | 214,900 | +0.37(+3.03%) |
Mar 24, 2010 | 12.21 | 12.34 | 12.19 | 12.23 | 12,526 | -0.06(-0.49%) |
Mar 23, 2010 | 12.07 | 12.30 | 12.07 | 12.29 | 155,739 | -0.36(-2.85%) |
Mar 22, 2010 | 12.45 | 12.80 | 12.45 | 12.65 | 16,792 | +0.26(+2.10%) |
Mar 19, 2010 | 12.45 | 12.50 | 12.30 | 12.39 | 11,565 | -0.19(-1.51%) |
Mar 18, 2010 | 12.71 | 12.81 | 12.50 | 12.58 | 10,840 | +0.01(+0.08%) |
Mar 17, 2010 | 12.42 | 12.63 | 12.42 | 12.57 | 42,535 | +0.22(+1.78%) |
Mar 16, 2010 | 12.28 | 12.40 | 12.28 | 12.35 | 12,203 | +0.01(+0.08%) |
Mar 15, 2010 | 12.28 | 12.39 | 12.28 | 12.34 | 12,569 | -0.19(-1.52%) |
Mar 12, 2010 | 12.50 | 12.59 | 12.40 | 12.53 | 29,368 | +0.63(+5.29%) |
Mar 11, 2010 | 11.69 | 11.90 | 11.69 | 11.90 | 7,292 | +0.13(+1.10%) |
Mar 10, 2010 | 11.69 | 11.88 | 11.69 | 11.77 | 9,549 | +0.24(+2.08%) |
Mar 09, 2010 | 11.55 | 11.63 | 11.45 | 11.53 | 17,756 | -0.21(-1.79%) |
Mar 08, 2010 | 11.84 | 11.84 | 11.68 | 11.74 | 11,332 | +0.14(+1.21%) |
Mar 05, 2010 | 11.43 | 11.67 | 11.43 | 11.60 | 11,419 | +0.15(+1.31%) |
Mar 04, 2010 | 11.41 | 11.47 | 11.35 | 11.45 | 13,932 | +0.21(+1.87%) |
Mar 03, 2010 | 11.11 | 11.40 | 11.11 | 11.24 | 17,852 | +0.28(+2.55%) |
Mar 02, 2010 | 10.92 | 11.08 | 10.92 | 10.96 | 8,574 | +0.09(+0.83%) |
Mar 01, 2010 | 10.66 | 10.87 | 10.66 | 10.87 | 19,495 | +0.18(+1.68%) |
Feb 26, 2010 | 10.53 | 10.74 | 10.53 | 10.69 | 10,452 | +0.07(+0.66%) |
Feb 25, 2010 | 10.44 | 10.63 | 10.44 | 10.62 | 10,450 | -0.02(-0.19%) |
Feb 24, 2010 | 10.52 | 10.69 | 10.52 | 10.64 | 17,463 | +0.09(+0.85%) |
Feb 23, 2010 | 10.58 | 10.61 | 10.47 | 10.55 | 17,383 | +0.00(+0.00%) |
Feb 22, 2010 | 10.60 | 10.69 | 10.55 | 10.55 | 19,458 | +0.10(+0.96%) |
Feb 19, 2010 | 10.35 | 10.45 | 10.34 | 10.45 | 13,746 | -0.10(-0.95%) |
Feb 18, 2010 | 10.34 | 10.55 | 10.34 | 10.55 | 10,118 | -0.07(-0.66%) |
Feb 17, 2010 | 10.67 | 10.67 | 10.51 | 10.62 | 36,593 | -0.03(-0.28%) |
Feb 16, 2010 | 10.36 | 10.70 | 10.36 | 10.65 | 13,308 | +0.50(+4.93%) |
Feb 12, 2010 | 10.15 | 10.15 | 10.15 | 0 | -0.42(-3.97%) | |
Feb 11, 2010 | 10.37 | 10.57 | 10.29 | 10.57 | 14,989 | +0.12(+1.15%) |
Feb 10, 2010 | 10.48 | 10.52 | 10.38 | 10.45 | 23,115 | -0.13(-1.23%) |
Feb 09, 2010 | 10.39 | 10.70 | 10.34 | 10.58 | 52,934 | +0.58(+5.80%) |
Feb 08, 2010 | 10.20 | 10.25 | 10.00 | 10.00 | 8,190 | -0.25(-2.44%) |
Feb 05, 2010 | 10.51 | 10.52 | 10.02 | 10.25 | 28,259 | -0.35(-3.30%) |
Feb 04, 2010 | 10.88 | 10.90 | 10.60 | 10.60 | 14,398 | -0.45(-4.07%) |
Feb 03, 2010 | 11.08 | 11.11 | 10.98 | 11.05 | 13,685 | -0.22(-1.95%) |
Feb 02, 2010 | 11.23 | 11.27 | 11.12 | 11.27 | 17,699 | +0.02(+0.18%) |
Feb 01, 2010 | 11.17 | 11.33 | 11.16 | 11.25 | 14,511 | +0.39(+3.59%) |
Jan 29, 2010 | 10.96 | 11.07 | 10.86 | 10.86 | 15,317 | -0.09(-0.82%) |
Jan 28, 2010 | 11.23 | 11.23 | 10.89 | 10.95 | 10,092 | -0.44(-3.86%) |
Jan 27, 2010 | 11.21 | 11.39 | 11.16 | 11.39 | 16,590 | +0.21(+1.88%) |
Jan 26, 2010 | 11.25 | 11.40 | 11.18 | 11.18 | 11,787 | -0.17(-1.50%) |
Jan 25, 2010 | 11.35 | 11.44 | 11.25 | 11.35 | 18,290 | +0.20(+1.79%) |
Jan 22, 2010 | 11.10 | 11.31 | 11.04 | 11.15 | 22,446 | -0.15(-1.33%) |
Jan 21, 2010 | 11.44 | 11.51 | 11.20 | 11.30 | 18,222 | -0.20(-1.74%) |
Jan 20, 2010 | 11.50 | 11.55 | 11.38 | 11.50 | 23,125 | -0.25(-2.13%) |
Jan 19, 2010 | 11.44 | 11.75 | 11.44 | 11.75 | 31,479 | +0.15(+1.29%) |
Jan 15, 2010 | 11.60 | 11.60 | 11.60 | 0 | -0.50(-4.13%) | |
Jan 14, 2010 | 12.03 | 12.19 | 12.03 | 12.10 | 5,465 | -0.31(-2.50%) |
Jan 13, 2010 | 12.21 | 12.48 | 12.21 | 12.41 | 14,885 | +0.27(+2.22%) |
Jan 12, 2010 | 12.07 | 12.28 | 12.07 | 12.14 | 20,969 | -0.49(-3.88%) |
Jan 11, 2010 | 12.80 | 12.80 | 12.52 | 12.63 | 44,735 | +0.03(+0.24%) |
Jan 08, 2010 | 12.50 | 12.66 | 12.49 | 12.60 | 12,806 | +0.15(+1.20%) |
Jan 07, 2010 | 12.40 | 12.52 | 12.39 | 12.45 | 11,835 | +0.17(+1.38%) |
Jan 06, 2010 | 12.30 | 12.35 | 12.20 | 12.28 | 7,556 | +0.08(+0.66%) |
Jan 05, 2010 | 12.32 | 12.32 | 12.18 | 12.20 | 14,869 | +0.00(+0.00%) |
Jan 04, 2010 | 12.14 | 12.27 | 12.11 | 12.20 | 14,521 | +0.36(+3.04%) |
Dec 31, 2009 | 11.84 | 11.84 | 11.84 | 0 | -0.04(-0.34%) | |
Dec 30, 2009 | 11.87 | 11.95 | 11.78 | 11.88 | 16,198 | -0.10(-0.83%) |
Dec 29, 2009 | 11.82 | 11.98 | 11.82 | 11.98 | 14,408 | +0.18(+1.53%) |
Dec 28, 2009 | 11.80 | 11.89 | 11.80 | 11.80 | 14,189 | -0.04(-0.34%) |
Dec 24, 2009 | 11.75 | 11.89 | 11.75 | 11.84 | 14,294 | +0.04(+0.34%) |
Dec 23, 2009 | 11.62 | 11.89 | 11.62 | 11.80 | 25,725 | +0.10(+0.85%) |
Dec 22, 2009 | 11.65 | 11.72 | 11.60 | 11.70 | 24,142 | +0.15(+1.30%) |
Dec 21, 2009 | 11.55 | 11.67 | 11.55 | 11.55 | 23,063 | -0.15(-1.28%) |
Dec 18, 2009 | 11.80 | 11.83 | 11.64 | 11.70 | 20,947 | -0.20(-1.68%) |
Dec 17, 2009 | 12.00 | 12.08 | 11.90 | 11.90 | 19,795 | -0.23(-1.90%) |
Dec 16, 2009 | 12.11 | 12.30 | 12.11 | 12.13 | 16,770 | -0.11(-0.90%) |
Dec 15, 2009 | 12.13 | 12.38 | 12.13 | 12.24 | 34,461 | -0.20(-1.61%) |
Dec 14, 2009 | 12.45 | 12.53 | 12.42 | 12.44 | 12,977 | -0.11(-0.88%) |
Dec 11, 2009 | 12.54 | 12.67 | 12.50 | 12.55 | 28,975 | +0.12(+0.97%) |
Dec 10, 2009 | 12.55 | 12.59 | 12.40 | 12.43 | 29,287 | +0.08(+0.65%) |
Dec 09, 2009 | 12.35 | 12.44 | 12.25 | 12.35 | 30,672 | -0.02(-0.16%) |
Dec 08, 2009 | 12.52 | 12.57 | 12.33 | 12.37 | 49,030 | -0.23(-1.83%) |
Dec 07, 2009 | 12.45 | 12.79 | 12.45 | 12.60 | 14,272 | -0.08(-0.63%) |
Dec 04, 2009 | 12.91 | 12.93 | 12.56 | 12.68 | 12,237 | -0.27(-2.08%) |
Dec 03, 2009 | 13.16 | 13.16 | 12.95 | 12.95 | 21,735 | -0.35(-2.63%) |
Dec 02, 2009 | 13.15 | 13.35 | 13.15 | 13.30 | 21,653 | +0.05(+0.38%) |
Dec 01, 2009 | 12.97 | 13.32 | 12.97 | 13.25 | 13,518 | +0.55(+4.33%) |
Nov 30, 2009 | 12.80 | 12.95 | 12.55 | 12.70 | 25,005 | -0.10(-0.78%) |
Nov 27, 2009 | 12.46 | 12.92 | 12.46 | 12.80 | 13,836 | -0.38(-2.88%) |
Nov 25, 2009 | 13.10 | 13.18 | 13.05 | 13.18 | 15,851 | +0.07(+0.53%) |
Nov 24, 2009 | 13.10 | 13.21 | 13.00 | 13.11 | 18,210 | -0.12(-0.91%) |
Nov 23, 2009 | 13.33 | 13.40 | 13.21 | 13.23 | 18,248 | +0.28(+2.16%) |
Nov 20, 2009 | 12.90 | 13.01 | 12.88 | 12.95 | 928,632 | +0.05(+0.39%) |
Nov 19, 2009 | 12.90 | 12.94 | 12.78 | 12.90 | 14,370 | -0.25(-1.90%) |
Nov 18, 2009 | 13.25 | 13.25 | 13.04 | 13.15 | 19,746 | +0.39(+3.06%) |
Nov 17, 2009 | 12.86 | 12.93 | 12.68 | 12.76 | 31,971 | -0.22(-1.69%) |
Nov 16, 2009 | 12.93 | 13.06 | 12.90 | 12.98 | 28,002 | +0.55(+4.42%) |
Nov 13, 2009 | 12.28 | 12.54 | 12.28 | 12.43 | 12,424 | +0.15(+1.22%) |
Nov 12, 2009 | 12.47 | 12.47 | 12.28 | 12.28 | 11,517 | -0.35(-2.77%) |
Nov 11, 2009 | 12.56 | 12.77 | 12.55 | 12.63 | 21,781 | +0.15(+1.20%) |
Nov 10, 2009 | 12.36 | 12.54 | 12.36 | 12.48 | 17,804 | -0.02(-0.16%) |
Nov 09, 2009 | 12.43 | 12.55 | 12.42 | 12.50 | 9,572 | +0.40(+3.31%) |
Nov 06, 2009 | 12.05 | 12.29 | 12.05 | 12.10 | 17,094 | -0.15(-1.22%) |
Nov 05, 2009 | 12.27 | 12.39 | 12.20 | 12.25 | 8,551 | +0.32(+2.68%) |
Nov 04, 2009 | 11.92 | 12.07 | 11.88 | 11.93 | 15,096 | +0.09(+0.76%) |
Nov 03, 2009 | 11.86 | 11.87 | 11.65 | 11.84 | 24,533 | -0.01(-0.08%) |