Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 13.74 | 13.84 | 13.68 | 13.80 | 1,564,196 | +0.22(+1.60%) |
Oct 28, 2010 | 13.85 | 13.85 | 13.48 | 13.58 | 678,411 | -0.08(-0.62%) |
Oct 27, 2010 | 13.58 | 13.92 | 13.49 | 13.67 | 848,398 | +0.10(+0.77%) |
Oct 25, 2010 | 13.49 | 13.69 | 13.41 | 13.57 | 851,130 | +0.08(+0.56%) |
Oct 22, 2010 | 13.91 | 13.91 | 13.41 | 13.49 | 1,410,090 | -0.35(-2.52%) |
Oct 21, 2010 | 13.82 | 13.90 | 13.61 | 13.84 | 835,817 | +0.12(+0.89%) |
Oct 20, 2010 | 13.80 | 13.90 | 13.65 | 13.72 | 1,456,265 | +0.00(+0.00%) |
Oct 19, 2010 | 13.91 | 13.97 | 13.66 | 13.72 | 1,139,799 | -0.56(-3.90%) |
Oct 18, 2010 | 14.20 | 14.32 | 14.12 | 14.27 | 1,413,963 | -0.01(-0.07%) |
Oct 15, 2010 | 14.53 | 14.60 | 14.21 | 14.28 | 773,257 | -0.13(-0.92%) |
Oct 14, 2010 | 14.44 | 14.48 | 14.28 | 14.41 | 2,053,764 | +0.06(+0.39%) |
Oct 13, 2010 | 14.44 | 14.51 | 14.33 | 14.36 | 2,859,368 | +0.16(+1.13%) |
Oct 12, 2010 | 14.38 | 14.39 | 14.06 | 14.20 | 1,175,821 | -0.20(-1.38%) |
Oct 11, 2010 | 14.26 | 14.47 | 14.25 | 14.40 | 710,314 | +0.18(+1.26%) |
Oct 08, 2010 | 14.22 | 14.43 | 14.12 | 14.22 | 2,451,701 | -0.15(-1.05%) |
Oct 07, 2010 | 14.90 | 14.91 | 14.23 | 14.37 | 2,756 | -0.57(-3.79%) |
Oct 06, 2010 | 15.02 | 15.15 | 14.75 | 14.93 | 1,353,540 | -0.22(-1.43%) |
Oct 05, 2010 | 15.02 | 15.28 | 14.99 | 15.15 | 846,486 | +0.28(+1.90%) |
Oct 04, 2010 | 14.90 | 15.04 | 14.73 | 14.87 | 1,385,572 | +0.00(+0.00%) |
Oct 01, 2010 | 14.87 | 14.87 | 14.59 | 14.87 | 1,824,410 | +0.22(+1.48%) |
Sep 30, 2010 | 14.25 | 14.69 | 14.09 | 14.65 | 2,150,391 | +0.50(+3.53%) |
Sep 29, 2010 | 14.14 | 14.23 | 13.93 | 14.15 | 978,039 | +0.01(+0.07%) |
Sep 28, 2010 | 14.08 | 14.17 | 13.87 | 14.14 | 758,630 | +0.24(+1.70%) |
Sep 27, 2010 | 13.89 | 14.05 | 13.71 | 13.91 | 1,012,941 | +0.00(+0.00%) |
Sep 24, 2010 | 14.09 | 14.15 | 13.73 | 13.91 | 993,199 | -0.09(-0.67%) |
Sep 23, 2010 | 13.76 | 14.14 | 13.68 | 14.00 | 850,809 | +0.24(+1.71%) |
Sep 22, 2010 | 13.78 | 14.01 | 13.51 | 13.76 | 1,192,620 | +0.08(+0.55%) |
Sep 21, 2010 | 13.69 | 13.72 | 13.51 | 13.69 | 1,595,211 | +0.06(+0.42%) |
Sep 20, 2010 | 13.57 | 13.83 | 13.49 | 13.63 | 564,590 | +0.01(+0.07%) |
Sep 17, 2010 | 13.62 | 13.90 | 13.58 | 13.62 | 1,565,124 | +0.06(+0.42%) |
Sep 15, 2010 | 13.47 | 13.69 | 13.40 | 13.57 | 819,080 | +0.06(+0.42%) |
Sep 14, 2010 | 13.58 | 13.72 | 13.46 | 13.51 | 586,545 | -0.25(-1.85%) |
Sep 13, 2010 | 13.59 | 13.77 | 13.53 | 13.76 | 1,549,124 | +0.41(+3.04%) |
Sep 10, 2010 | 13.20 | 13.46 | 13.17 | 13.36 | 704,021 | +0.32(+2.46%) |
Sep 09, 2010 | 13.03 | 13.09 | 12.89 | 13.04 | 806,437 | +0.20(+1.54%) |
Sep 08, 2010 | 12.77 | 13.02 | 12.75 | 12.84 | 622,150 | +0.16(+1.27%) |
Sep 07, 2010 | 12.86 | 12.86 | 12.65 | 12.68 | 540,950 | -0.20(-1.54%) |
Sep 03, 2010 | 13.19 | 13.25 | 12.79 | 12.88 | 1,113,274 | -0.12(-0.94%) |
Sep 02, 2010 | 13.07 | 13.16 | 12.89 | 13.00 | 349 | -0.02(-0.14%) |
Sep 01, 2010 | 12.83 | 13.13 | 12.81 | 13.02 | 983,299 | +0.32(+2.53%) |
Aug 31, 2010 | 12.69 | 12.74 | 12.22 | 12.70 | 46,954 | +0.45(+3.70%) |
Aug 30, 2010 | 12.40 | 12.43 | 12.19 | 12.25 | 883,298 | -0.29(-2.33%) |
Aug 27, 2010 | 12.54 | 12.57 | 12.18 | 12.54 | 1,285,741 | +0.33(+2.70%) |
Aug 26, 2010 | 12.34 | 12.45 | 12.21 | 12.21 | 1,285,488 | -0.22(-1.75%) |
Aug 25, 2010 | 12.08 | 12.47 | 12.03 | 12.42 | 1,310,562 | +0.24(+1.93%) |
Aug 24, 2010 | 12.21 | 12.41 | 12.09 | 12.19 | 764,821 | -0.20(-1.60%) |
Aug 23, 2010 | 12.74 | 12.74 | 12.34 | 12.39 | 1,391,300 | -0.18(-1.43%) |
Aug 20, 2010 | 12.61 | 12.70 | 12.48 | 12.57 | 985,060 | -0.20(-1.55%) |
Aug 19, 2010 | 12.81 | 12.95 | 12.64 | 12.76 | 1,434,748 | -0.08(-0.66%) |
Aug 18, 2010 | 12.80 | 12.88 | 12.67 | 12.85 | 2,047,574 | +0.07(+0.52%) |
Aug 17, 2010 | 12.87 | 12.93 | 12.66 | 12.78 | 972,710 | +0.19(+1.50%) |
Aug 16, 2010 | 12.75 | 12.81 | 12.49 | 12.59 | 3,167,142 | +0.06(+0.45%) |
Aug 13, 2010 | 12.54 | 12.66 | 12.35 | 12.54 | 1,612,122 | +0.18(+1.45%) |
Aug 12, 2010 | 12.38 | 12.48 | 12.31 | 12.36 | 858,327 | -0.07(-0.53%) |
Aug 11, 2010 | 12.91 | 12.93 | 12.42 | 12.42 | 949,716 | -0.46(-3.59%) |
Aug 10, 2010 | 12.64 | 12.95 | 12.55 | 12.89 | 1,174,207 | +0.16(+1.26%) |
Aug 09, 2010 | 12.86 | 12.88 | 12.70 | 12.73 | 1,211,408 | -0.01(-0.07%) |
Aug 06, 2010 | 12.74 | 13.08 | 12.71 | 12.74 | 1,153,056 | -0.31(-2.39%) |
Aug 05, 2010 | 13.16 | 13.29 | 12.94 | 13.05 | 1,138,523 | -0.25(-1.85%) |
Aug 04, 2010 | 13.29 | 13.40 | 12.49 | 13.29 | 1,174,883 | +0.02(+0.14%) |
Aug 03, 2010 | 13.50 | 13.67 | 13.20 | 13.27 | 1,114,244 | -0.41(-3.03%) |
Aug 02, 2010 | 13.50 | 13.72 | 13.45 | 13.69 | 895,246 | +0.37(+2.76%) |
Jul 30, 2010 | 13.32 | 13.39 | 12.60 | 13.32 | 1,382,605 | +0.62(+4.90%) |
Jul 29, 2010 | 12.94 | 13.01 | 12.58 | 12.70 | 1,525,380 | -0.11(-0.88%) |
Jul 28, 2010 | 13.02 | 13.07 | 12.80 | 12.81 | 1,394,865 | -0.12(-0.95%) |
Jul 27, 2010 | 13.08 | 13.23 | 12.90 | 12.93 | 2,841,215 | -0.08(-0.58%) |
Jul 26, 2010 | 13.10 | 13.14 | 12.93 | 13.01 | 1,431,795 | -0.18(-1.36%) |
Jul 23, 2010 | 13.12 | 13.24 | 13.08 | 13.19 | 1,363,793 | -0.32(-2.37%) |
Jul 22, 2010 | 13.57 | 13.87 | 13.43 | 13.51 | 1,867,222 | +0.05(+0.35%) |
Jul 21, 2010 | 13.41 | 13.58 | 13.30 | 13.46 | 1,196,481 | +0.01(+0.07%) |
Jul 20, 2010 | 13.19 | 13.51 | 13.19 | 13.45 | 1,562,618 | +0.18(+1.35%) |
Jul 19, 2010 | 13.25 | 13.41 | 13.12 | 13.27 | 848,638 | +0.18(+1.37%) |
Jul 16, 2010 | 13.09 | 13.33 | 13.00 | 13.09 | 1,238,873 | -0.33(-2.46%) |
Jul 15, 2010 | 13.11 | 13.44 | 13.04 | 13.42 | 1,712,888 | +0.26(+2.01%) |
Jul 14, 2010 | 12.79 | 13.18 | 12.79 | 13.16 | 829,554 | +0.19(+1.45%) |
Jul 13, 2010 | 12.92 | 13.11 | 12.83 | 12.97 | 947,516 | +0.25(+1.93%) |
Jul 12, 2010 | 12.84 | 12.87 | 12.59 | 12.73 | 748,383 | -0.19(-1.46%) |
Jul 09, 2010 | 12.91 | 13.08 | 12.75 | 12.91 | 995,911 | +0.22(+1.71%) |
Jul 08, 2010 | 12.73 | 12.75 | 12.51 | 12.70 | 1,284,728 | -0.05(-0.37%) |
Jul 07, 2010 | 12.79 | 12.93 | 12.59 | 12.75 | 1,322,447 | +0.11(+0.90%) |
Jul 06, 2010 | 12.63 | 12.94 | 12.57 | 12.63 | 1,154 | -0.03(-0.22%) |
Jul 02, 2010 | 12.66 | 12.86 | 12.57 | 12.66 | 1,485,049 | +0.00(+0.00%) |
Jul 01, 2010 | 12.52 | 12.72 | 12.37 | 12.66 | 2,410,368 | +0.15(+1.21%) |
Jun 30, 2010 | 12.73 | 12.89 | 12.45 | 12.51 | 1,065 | -0.82(-6.16%) |
Jun 29, 2010 | 13.68 | 13.74 | 13.20 | 13.33 | 1,707,600 | -0.43(-3.15%) |
Jun 25, 2010 | 13.76 | 13.85 | 13.41 | 13.76 | 752,003 | +0.25(+1.81%) |
Jun 24, 2010 | 13.55 | 13.66 | 13.24 | 13.52 | 1,570,782 | -0.08(-0.56%) |
Jun 23, 2010 | 13.58 | 13.66 | 13.35 | 13.59 | 919,849 | +0.02(+0.14%) |
Jun 22, 2010 | 13.76 | 14.06 | 13.57 | 13.58 | 1,277,840 | -0.20(-1.44%) |
Jun 21, 2010 | 14.05 | 14.05 | 13.67 | 13.77 | 1,501,485 | +0.09(+0.62%) |
Jun 18, 2010 | 13.69 | 13.82 | 13.41 | 13.69 | 1,169,159 | +0.20(+1.47%) |
Jun 17, 2010 | 13.71 | 13.89 | 13.34 | 13.49 | 839 | -0.09(-0.69%) |
Jun 16, 2010 | 13.39 | 13.71 | 13.32 | 13.58 | 1,362,570 | -0.04(-0.28%) |
Jun 15, 2010 | 13.12 | 13.71 | 13.12 | 13.62 | 1,091,340 | +0.58(+4.49%) |
Jun 14, 2010 | 13.08 | 13.25 | 12.91 | 13.04 | 1,787,059 | +0.17(+1.32%) |
Jun 11, 2010 | 12.74 | 13.08 | 12.60 | 12.87 | 1,061,463 | -0.18(-1.37%) |
Jun 10, 2010 | 12.81 | 13.09 | 12.75 | 13.05 | 1,424,193 | +0.62(+5.01%) |
Jun 09, 2010 | 12.61 | 12.78 | 12.35 | 12.42 | 1,942,672 | -0.09(-0.75%) |
Jun 08, 2010 | 12.05 | 12.68 | 12.03 | 12.52 | 1,846,901 | +0.48(+4.00%) |
Jun 07, 2010 | 11.98 | 12.26 | 11.95 | 12.04 | 1,067,261 | +0.25(+2.16%) |
Jun 04, 2010 | 11.78 | 12.05 | 11.57 | 11.78 | 979,497 | -0.54(-4.36%) |
Jun 03, 2010 | 12.82 | 12.82 | 12.08 | 12.32 | 512,826 | -0.08(-0.68%) |
Jun 02, 2010 | 12.12 | 12.53 | 11.98 | 12.41 | 1,032,730 | +0.44(+3.71%) |
Jun 01, 2010 | 12.12 | 12.31 | 11.91 | 11.96 | 1,288,616 | -0.27(-2.24%) |
May 28, 2010 | 12.24 | 12.35 | 11.96 | 12.24 | 1,295,082 | -0.09(-0.77%) |
May 27, 2010 | 12.03 | 12.35 | 12.00 | 12.33 | 1,461,046 | +0.29(+2.43%) |
May 26, 2010 | 11.61 | 12.12 | 11.61 | 12.04 | 3,085,987 | +0.57(+4.93%) |
May 25, 2010 | 11.19 | 11.48 | 11.00 | 11.47 | 1,195,865 | -0.18(-1.54%) |
May 24, 2010 | 11.72 | 12.10 | 11.58 | 11.65 | 952,122 | -0.03(-0.24%) |
May 21, 2010 | 11.07 | 11.75 | 11.07 | 11.68 | 1,356,373 | +0.34(+2.99%) |
May 20, 2010 | 11.39 | 11.51 | 10.95 | 11.34 | 1,981,854 | -0.49(-4.15%) |
May 19, 2010 | 12.09 | 12.27 | 11.63 | 11.83 | 1,569,449 | -0.28(-2.34%) |
May 18, 2010 | 12.36 | 12.62 | 12.04 | 12.11 | 1,254,295 | +0.08(+0.63%) |
May 17, 2010 | 12.06 | 12.12 | 11.72 | 12.04 | 894,646 | -0.02(-0.16%) |
May 14, 2010 | 12.06 | 12.23 | 11.86 | 12.06 | 707,112 | -0.25(-2.07%) |
May 13, 2010 | 12.37 | 12.54 | 12.03 | 12.31 | 1,008,575 | +0.47(+3.98%) |
May 12, 2010 | 11.98 | 12.11 | 11.73 | 11.84 | 651,284 | -0.10(-0.87%) |
May 11, 2010 | 12.21 | 12.25 | 11.81 | 11.94 | 1,638,553 | -0.04(-0.31%) |
May 10, 2010 | 11.86 | 12.06 | 11.80 | 11.98 | 1,357,620 | +0.87(+7.81%) |
May 07, 2010 | 10.96 | 11.41 | 10.71 | 11.11 | 2,704,011 | +0.08(+0.68%) |
May 06, 2010 | 10.96 | 11.62 | 10.61 | 11.04 | 1,378 | -0.55(-4.72%) |
May 05, 2010 | 11.58 | 11.92 | 11.40 | 11.58 | 1,973,542 | -0.32(-2.69%) |
May 04, 2010 | 12.40 | 12.42 | 11.81 | 11.91 | 1,525,131 | -0.62(-4.97%) |
May 03, 2010 | 12.58 | 12.65 | 12.41 | 12.53 | 796,752 | -0.07(-0.52%) |
Apr 30, 2010 | 12.41 | 12.69 | 12.31 | 12.59 | 886,828 | +0.13(+1.06%) |
Apr 29, 2010 | 12.38 | 12.61 | 12.28 | 12.46 | 832,358 | +0.37(+3.04%) |
Apr 28, 2010 | 12.21 | 12.34 | 12.03 | 12.09 | 1,233,929 | -0.05(-0.39%) |
Apr 27, 2010 | 12.74 | 12.78 | 12.10 | 12.14 | 1,328,522 | -0.67(-5.23%) |
Apr 26, 2010 | 12.95 | 13.02 | 12.76 | 12.81 | 823,027 | +0.05(+0.37%) |
Apr 23, 2010 | 12.64 | 12.91 | 12.64 | 12.76 | 614,265 | -0.01(-0.07%) |
Apr 22, 2010 | 12.78 | 12.78 | 12.54 | 12.77 | 1,264,655 | -0.06(-0.44%) |
Apr 21, 2010 | 13.08 | 13.15 | 12.64 | 12.83 | 590,488 | -0.17(-1.31%) |
Apr 20, 2010 | 12.95 | 13.05 | 12.88 | 13.00 | 866,774 | +0.08(+0.58%) |
Apr 19, 2010 | 12.82 | 13.00 | 12.80 | 12.92 | 1,023,634 | +0.04(+0.29%) |
Apr 16, 2010 | 12.94 | 13.03 | 12.60 | 12.89 | 1,042,516 | -0.04(-0.29%) |
Apr 15, 2010 | 13.11 | 13.18 | 12.87 | 12.92 | 883,326 | -0.03(-0.22%) |
Apr 14, 2010 | 13.09 | 13.11 | 12.82 | 12.95 | 551,494 | -0.02(-0.15%) |
Apr 13, 2010 | 13.07 | 13.07 | 12.75 | 12.97 | 533,125 | -0.06(-0.43%) |
Apr 12, 2010 | 12.99 | 13.07 | 12.83 | 13.03 | 922,046 | +0.08(+0.66%) |
Apr 09, 2010 | 13.07 | 13.20 | 12.74 | 12.94 | 1,369,845 | -0.05(-0.36%) |
Apr 08, 2010 | 13.12 | 13.15 | 12.86 | 12.99 | 1,305,892 | -0.01(-0.11%) |
Apr 07, 2010 | 12.82 | 13.01 | 12.63 | 13.00 | 30,068,674 | +0.20(+1.57%) |
Apr 06, 2010 | 12.80 | 12.91 | 12.67 | 12.80 | 937,964 | +0.10(+0.78%) |
Apr 05, 2010 | 13.02 | 13.02 | 12.65 | 12.71 | 1,052,301 | -0.18(-1.41%) |
Apr 01, 2010 | 13.00 | 12.89 | 12.89 | 12.89 | 6,773,889 | -0.07(-0.55%) |
Mar 31, 2010 | 12.66 | 13.05 | 12.62 | 12.96 | 1,992,590 | +0.38(+3.04%) |
Mar 30, 2010 | 12.33 | 12.69 | 12.30 | 12.58 | 1,580,712 | +0.36(+2.92%) |
Mar 29, 2010 | 11.82 | 12.24 | 11.81 | 12.22 | 1,040,624 | +0.56(+4.84%) |
Mar 26, 2010 | 11.64 | 11.73 | 11.57 | 11.66 | 759,268 | +0.01(+0.08%) |
Mar 25, 2010 | 11.82 | 11.83 | 11.59 | 11.65 | 1,137,488 | -0.12(-0.98%) |
Mar 24, 2010 | 11.83 | 11.97 | 11.74 | 11.76 | 2,316,385 | -0.27(-2.25%) |
Mar 23, 2010 | 11.87 | 12.12 | 11.76 | 12.03 | 1,164,166 | +0.29(+2.43%) |
Mar 22, 2010 | 11.56 | 11.76 | 11.46 | 11.75 | 981,616 | +0.12(+1.01%) |
Mar 19, 2010 | 11.80 | 11.83 | 11.58 | 11.63 | 1,144,972 | -0.18(-1.54%) |
Mar 18, 2010 | 11.92 | 11.92 | 11.71 | 11.81 | 810,551 | -0.11(-0.93%) |
Mar 17, 2010 | 11.94 | 12.03 | 11.89 | 11.92 | 721,540 | +0.11(+0.94%) |
Mar 16, 2010 | 11.77 | 11.87 | 11.66 | 11.81 | 557,913 | +0.03(+0.26%) |
Mar 15, 2010 | 11.74 | 11.80 | 11.71 | 11.78 | 309,586 | -0.08(-0.66%) |
Mar 12, 2010 | 11.93 | 11.97 | 11.83 | 11.86 | 375,608 | -0.06(-0.53%) |
Mar 11, 2010 | 11.88 | 11.93 | 11.84 | 11.92 | 312,601 | -0.06(-0.49%) |
Mar 10, 2010 | 11.92 | 12.13 | 11.90 | 11.98 | 663,384 | +0.10(+0.81%) |
Mar 09, 2010 | 11.70 | 12.03 | 11.70 | 11.88 | 959,351 | +0.12(+1.06%) |
Mar 08, 2010 | 12.03 | 12.03 | 11.73 | 11.76 | 810,437 | -0.25(-2.06%) |
Mar 05, 2010 | 12.02 | 12.09 | 11.84 | 12.01 | 835,567 | +0.17(+1.44%) |
Mar 04, 2010 | 12.04 | 12.08 | 11.77 | 11.84 | 676,613 | -0.12(-0.99%) |
Mar 03, 2010 | 11.84 | 12.24 | 11.76 | 11.96 | 2,078,387 | +0.23(+1.95%) |
Mar 02, 2010 | 11.85 | 11.89 | 11.67 | 11.73 | 857,552 | -0.08(-0.68%) |
Mar 01, 2010 | 11.57 | 11.81 | 11.42 | 11.81 | 1,174,601 | +0.18(+1.52%) |
Feb 26, 2010 | 11.66 | 11.66 | 11.47 | 11.63 | 1,537,413 | -0.10(-0.82%) |
Feb 25, 2010 | 11.39 | 11.75 | 11.33 | 11.73 | 974,153 | +0.04(+0.30%) |
Feb 24, 2010 | 11.69 | 11.85 | 11.59 | 11.69 | 926,071 | +0.08(+0.65%) |
Feb 23, 2010 | 11.78 | 11.86 | 11.45 | 11.62 | 931,032 | -0.23(-1.95%) |
Feb 22, 2010 | 12.08 | 12.11 | 11.77 | 11.85 | 1,108,668 | -0.26(-2.14%) |
Feb 19, 2010 | 12.00 | 12.20 | 11.91 | 12.11 | 1,003,617 | +0.05(+0.45%) |
Feb 18, 2010 | 11.89 | 12.18 | 11.89 | 12.05 | 1,364,118 | +0.12(+1.05%) |
Feb 17, 2010 | 11.51 | 12.01 | 11.49 | 11.93 | 1,273,144 | +0.36(+3.08%) |
Feb 16, 2010 | 11.30 | 11.67 | 11.30 | 11.57 | 447,960 | +0.21(+1.85%) |
Feb 12, 2010 | 11.28 | 11.36 | 11.36 | 11.36 | 3,542,978 | -0.27(-2.29%) |
Feb 11, 2010 | 11.33 | 11.67 | 11.22 | 11.63 | 1,398,802 | +0.24(+2.07%) |
Feb 10, 2010 | 11.45 | 11.55 | 11.21 | 11.39 | 2,088,504 | -0.05(-0.45%) |
Feb 09, 2010 | 11.47 | 11.76 | 11.36 | 11.44 | 2,166,847 | +0.33(+2.93%) |
Feb 08, 2010 | 11.19 | 11.49 | 11.03 | 11.12 | 1,213,978 | -0.06(-0.55%) |
Feb 05, 2010 | 11.31 | 11.40 | 10.83 | 11.18 | 1,272,393 | -0.09(-0.77%) |
Feb 04, 2010 | 11.65 | 11.65 | 11.19 | 11.27 | 786,065 | -0.58(-4.90%) |
Feb 03, 2010 | 11.79 | 12.02 | 11.69 | 11.85 | 864,989 | +0.17(+1.50%) |
Feb 02, 2010 | 11.65 | 11.76 | 11.51 | 11.67 | 637,019 | +0.14(+1.23%) |
Feb 01, 2010 | 11.46 | 11.60 | 11.40 | 11.53 | 577,926 | +0.19(+1.66%) |
Jan 29, 2010 | 11.76 | 11.76 | 11.26 | 11.34 | 1,129,631 | -0.46(-3.86%) |
Jan 28, 2010 | 11.92 | 11.94 | 11.79 | 11.80 | 1,386,739 | -0.14(-1.19%) |
Jan 27, 2010 | 11.79 | 11.97 | 11.58 | 11.94 | 1,626,963 | +0.23(+1.99%) |
Jan 26, 2010 | 11.78 | 11.79 | 11.55 | 11.71 | 1,063,279 | -0.26(-2.19%) |
Jan 25, 2010 | 12.20 | 12.29 | 11.87 | 11.97 | 749,635 | -0.19(-1.55%) |
Jan 22, 2010 | 12.03 | 12.38 | 12.03 | 12.16 | 1,234,386 | -0.15(-1.25%) |
Jan 21, 2010 | 12.78 | 12.78 | 12.10 | 12.31 | 1,844,176 | -0.36(-2.81%) |
Jan 20, 2010 | 12.38 | 12.76 | 12.24 | 12.66 | 2,926,332 | +0.04(+0.35%) |
Jan 19, 2010 | 12.53 | 12.76 | 12.49 | 12.62 | 718,669 | +0.05(+0.43%) |
Jan 15, 2010 | 12.48 | 12.57 | 12.57 | 12.57 | 3,124,062 | +0.01(+0.07%) |
Jan 14, 2010 | 12.60 | 12.73 | 12.44 | 12.56 | 1,064,754 | -0.18(-1.43%) |
Jan 13, 2010 | 12.74 | 12.87 | 12.55 | 12.74 | 1,056,304 | -0.01(-0.11%) |
Jan 12, 2010 | 12.67 | 12.79 | 12.56 | 12.75 | 757,729 | -0.05(-0.42%) |
Jan 11, 2010 | 12.96 | 12.96 | 12.74 | 12.81 | 802,444 | -0.18(-1.38%) |
Jan 08, 2010 | 12.81 | 13.29 | 12.79 | 12.99 | 963,790 | +0.22(+1.72%) |
Jan 07, 2010 | 12.82 | 13.00 | 12.65 | 12.77 | 1,217,201 | -0.16(-1.20%) |
Jan 06, 2010 | 12.88 | 13.14 | 12.79 | 12.92 | 2,084,717 | +0.04(+0.31%) |
Jan 05, 2010 | 12.76 | 12.93 | 12.66 | 12.88 | 1,704,738 | +0.06(+0.44%) |
Jan 04, 2010 | 12.53 | 12.97 | 12.47 | 12.83 | 1,102,601 | +0.47(+3.84%) |
Dec 31, 2009 | 12.58 | 12.35 | 12.35 | 12.35 | 1,450,094 | -0.10(-0.81%) |
Dec 30, 2009 | 12.20 | 12.50 | 12.17 | 12.45 | 1,009,541 | +0.35(+2.90%) |
Dec 29, 2009 | 12.35 | 12.39 | 12.04 | 12.10 | 736,278 | -0.16(-1.27%) |
Dec 28, 2009 | 12.33 | 12.37 | 12.12 | 12.26 | 1,074,655 | -0.01(-0.10%) |
Dec 24, 2009 | 11.98 | 12.35 | 11.85 | 12.27 | 351,537 | +0.35(+2.93%) |
Dec 23, 2009 | 11.90 | 12.03 | 11.70 | 11.92 | 2,327,176 | +0.05(+0.42%) |
Dec 22, 2009 | 11.79 | 11.90 | 11.67 | 11.87 | 1,243,693 | +0.19(+1.64%) |
Dec 21, 2009 | 11.58 | 11.80 | 11.58 | 11.68 | 1,598,181 | +0.02(+0.14%) |
Dec 18, 2009 | 11.29 | 11.69 | 11.24 | 11.66 | 2,708,792 | +0.35(+3.11%) |
Dec 17, 2009 | 11.34 | 11.44 | 11.20 | 11.31 | 1,953,157 | -0.44(-3.71%) |
Dec 16, 2009 | 11.65 | 11.79 | 11.53 | 11.75 | 1,877,083 | +0.30(+2.64%) |
Dec 15, 2009 | 11.42 | 11.62 | 11.37 | 11.45 | 1,154,122 | +0.03(+0.29%) |
Dec 14, 2009 | 11.48 | 11.57 | 11.38 | 11.41 | 1,389,584 | +0.04(+0.39%) |
Dec 11, 2009 | 11.07 | 11.41 | 11.06 | 11.37 | 1,601,531 | +0.37(+3.39%) |
Dec 10, 2009 | 10.93 | 11.04 | 10.80 | 11.00 | 556,081 | +0.12(+1.15%) |
Dec 09, 2009 | 10.82 | 10.87 | 10.73 | 10.87 | 1,443,526 | -0.01(-0.09%) |
Dec 08, 2009 | 10.97 | 10.99 | 10.78 | 10.88 | 1,965,521 | -0.20(-1.83%) |
Dec 07, 2009 | 11.08 | 11.21 | 11.03 | 11.08 | 1,649,740 | -0.05(-0.42%) |
Dec 04, 2009 | 11.37 | 11.47 | 11.01 | 11.13 | 1,372,607 | -0.05(-0.44%) |
Dec 03, 2009 | 11.39 | 11.50 | 11.14 | 11.18 | 1,162,589 | -0.19(-1.68%) |
Dec 02, 2009 | 11.47 | 11.54 | 11.24 | 11.37 | 1,529,645 | -0.21(-1.79%) |
Dec 01, 2009 | 11.56 | 11.64 | 11.39 | 11.58 | 1,269,553 | +0.14(+1.22%) |
Nov 30, 2009 | 11.28 | 11.45 | 11.22 | 11.44 | 2,163,777 | +0.25(+2.26%) |
Nov 27, 2009 | 10.98 | 11.31 | 10.98 | 11.19 | 1,083,809 | -0.25(-2.17%) |
Nov 25, 2009 | 11.25 | 11.50 | 11.13 | 11.43 | 1,847,517 | +0.22(+1.93%) |
Nov 24, 2009 | 11.20 | 11.25 | 11.05 | 11.22 | 2,632,145 | -0.08(-0.73%) |
Nov 23, 2009 | 11.55 | 11.66 | 11.23 | 11.30 | 1,237,587 | -0.09(-0.77%) |
Nov 20, 2009 | 11.30 | 11.48 | 11.15 | 11.39 | 1,226,075 | +0.06(+0.50%) |
Nov 19, 2009 | 11.33 | 11.37 | 11.03 | 11.33 | 3,803,558 | -0.01(-0.06%) |
Nov 18, 2009 | 11.77 | 11.79 | 11.28 | 11.34 | 3,307,838 | -0.57(-4.77%) |
Nov 17, 2009 | 11.87 | 11.95 | 11.65 | 11.91 | 1,574,696 | +0.11(+0.92%) |
Nov 16, 2009 | 11.76 | 11.88 | 11.70 | 11.80 | 1,665,695 | +0.12(+1.01%) |
Nov 13, 2009 | 11.60 | 11.77 | 11.51 | 11.68 | 2,606,094 | -0.27(-2.23%) |
Nov 12, 2009 | 12.58 | 12.66 | 11.85 | 11.95 | 1,940,560 | -0.71(-5.63%) |
Nov 11, 2009 | 13.14 | 13.14 | 12.47 | 12.66 | 1,456,174 | -0.34(-2.65%) |
Nov 10, 2009 | 12.88 | 13.14 | 12.75 | 13.00 | 1,606,687 | -0.07(-0.51%) |
Nov 09, 2009 | 12.73 | 13.08 | 12.72 | 13.07 | 1,843,150 | +0.57(+4.55%) |
Nov 06, 2009 | 12.24 | 12.53 | 12.18 | 12.50 | 1,587,166 | +0.23(+1.90%) |
Nov 05, 2009 | 11.86 | 12.30 | 11.82 | 12.27 | 1,591,465 | +0.51(+4.31%) |
Nov 04, 2009 | 11.75 | 11.89 | 11.62 | 11.76 | 1,781,143 | +0.05(+0.46%) |
Nov 03, 2009 | 11.38 | 11.74 | 11.25 | 11.71 | 2,027,918 | -0.03(-0.22%) |