Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 13.07 | 13.15 | 12.68 | 13.07 | 202,396 | +0.16(+1.22%) |
Jul 29, 2010 | 13.01 | 13.01 | 12.65 | 12.91 | 132,464 | +0.03(+0.20%) |
Jul 28, 2010 | 12.88 | 12.95 | 12.74 | 12.88 | 1,108 | +0.04(+0.31%) |
Jul 27, 2010 | 13.11 | 13.46 | 12.82 | 12.84 | 434 | -0.16(-1.21%) |
Jul 26, 2010 | 12.34 | 13.01 | 12.28 | 13.00 | 330,125 | +0.67(+5.43%) |
Jul 23, 2010 | 11.42 | 12.62 | 11.16 | 12.33 | 145,468 | +0.60(+5.09%) |
Jul 22, 2010 | 11.40 | 11.77 | 11.37 | 11.73 | 141,729 | +0.47(+4.14%) |
Jul 21, 2010 | 11.60 | 11.64 | 11.26 | 11.27 | 93,182 | -0.28(-2.45%) |
Jul 20, 2010 | 11.13 | 11.56 | 11.00 | 11.55 | 364 | +0.25(+2.21%) |
Jul 19, 2010 | 11.33 | 11.44 | 11.06 | 11.30 | 69,858 | -0.02(-0.17%) |
Jul 16, 2010 | 11.32 | 11.95 | 11.29 | 11.32 | 172,849 | -0.68(-5.69%) |
Jul 15, 2010 | 12.40 | 12.40 | 11.75 | 12.00 | 135,118 | -0.44(-3.54%) |
Jul 14, 2010 | 12.15 | 12.44 | 12.15 | 12.44 | 1,084 | +0.17(+1.39%) |
Jul 13, 2010 | 12.27 | 12.32 | 11.29 | 12.27 | 5,866 | +1.18(+10.59%) |
Jul 12, 2010 | 11.10 | 11.18 | 10.77 | 11.10 | 136,196 | -0.03(-0.30%) |
Jul 09, 2010 | 11.13 | 11.16 | 10.88 | 11.13 | 175,793 | -0.01(-0.06%) |
Jul 08, 2010 | 11.14 | 11.35 | 10.98 | 11.14 | 1,742 | -0.04(-0.35%) |
Jul 07, 2010 | 11.16 | 11.23 | 10.89 | 11.18 | 197,917 | +0.08(+0.71%) |
Jul 06, 2010 | 11.10 | 11.34 | 10.91 | 11.10 | 2,767 | +0.01(+0.12%) |
Jul 02, 2010 | 11.08 | 11.33 | 10.91 | 11.08 | 150,551 | -0.18(-1.63%) |
Jul 01, 2010 | 11.64 | 11.64 | 11.04 | 11.27 | 219,856 | -0.32(-2.78%) |
Jun 30, 2010 | 11.59 | 12.09 | 11.56 | 11.59 | 2,174 | -0.39(-3.29%) |
Jun 29, 2010 | 12.31 | 12.49 | 11.86 | 11.98 | 790 | -0.84(-6.55%) |
Jun 25, 2010 | 12.82 | 12.88 | 12.36 | 12.82 | 284,823 | +0.32(+2.52%) |
Jun 24, 2010 | 12.51 | 12.82 | 12.49 | 12.51 | 83,225 | -0.33(-2.61%) |
Jun 23, 2010 | 12.94 | 12.96 | 12.67 | 12.84 | 108,405 | -0.14(-1.11%) |
Jun 22, 2010 | 12.99 | 13.50 | 12.95 | 12.99 | 1,067 | -0.33(-2.51%) |
Jun 21, 2010 | 13.62 | 13.62 | 13.24 | 13.32 | 138,831 | -0.14(-1.02%) |
Jun 18, 2010 | 13.46 | 13.56 | 13.14 | 13.46 | 200,383 | +0.00(+0.00%) |
Jun 17, 2010 | 13.46 | 13.62 | 13.35 | 13.46 | 155 | -0.05(-0.39%) |
Jun 16, 2010 | 13.56 | 13.67 | 13.42 | 13.51 | 158,609 | -0.18(-1.30%) |
Jun 15, 2010 | 13.69 | 13.72 | 13.28 | 13.69 | 1,941 | +0.38(+2.86%) |
Jun 14, 2010 | 13.47 | 13.57 | 13.22 | 13.31 | 124,511 | -0.02(-0.15%) |
Jun 11, 2010 | 13.18 | 13.51 | 13.16 | 13.33 | 255,270 | +0.02(+0.15%) |
Jun 10, 2010 | 13.31 | 13.49 | 13.17 | 13.31 | 4,418 | +0.09(+0.65%) |
Jun 09, 2010 | 13.14 | 13.52 | 13.05 | 13.22 | 171,876 | +0.24(+1.82%) |
Jun 08, 2010 | 13.41 | 13.51 | 12.93 | 12.99 | 828 | -0.40(-2.99%) |
Jun 07, 2010 | 14.06 | 14.14 | 13.35 | 13.39 | 173,561 | -0.64(-4.59%) |
Jun 04, 2010 | 14.03 | 14.45 | 13.86 | 14.03 | 273,167 | -0.67(-4.56%) |
Jun 03, 2010 | 14.70 | 14.94 | 14.54 | 14.70 | 172,219 | -0.03(-0.18%) |
Jun 02, 2010 | 14.73 | 14.75 | 14.37 | 14.73 | 204,641 | +0.24(+1.63%) |
Jun 01, 2010 | 15.00 | 15.17 | 14.47 | 14.49 | 163,320 | -0.69(-4.53%) |
May 28, 2010 | 15.18 | 15.40 | 14.96 | 15.18 | 116,473 | -0.21(-1.36%) |
May 27, 2010 | 14.86 | 15.48 | 14.58 | 15.39 | 357,522 | +0.90(+6.20%) |
May 26, 2010 | 14.49 | 14.63 | 13.86 | 14.49 | 1,138 | +0.53(+3.80%) |
May 25, 2010 | 13.94 | 14.01 | 13.69 | 13.96 | 555 | -0.33(-2.34%) |
May 24, 2010 | 14.41 | 14.65 | 14.24 | 14.29 | 208,006 | -0.26(-1.76%) |
May 21, 2010 | 14.48 | 14.67 | 14.14 | 14.55 | 233,993 | -0.18(-1.20%) |
May 20, 2010 | 15.15 | 15.35 | 14.71 | 14.73 | 302,918 | -1.17(-7.38%) |
May 19, 2010 | 16.00 | 16.18 | 15.81 | 15.90 | 137,656 | -0.15(-0.94%) |
May 18, 2010 | 16.50 | 16.50 | 15.99 | 16.05 | 680 | -0.21(-1.29%) |
May 17, 2010 | 15.99 | 16.35 | 15.70 | 16.26 | 284,238 | +0.40(+2.52%) |
May 14, 2010 | 15.86 | 15.92 | 15.62 | 15.86 | 184,148 | -0.14(-0.86%) |
May 13, 2010 | 16.17 | 16.24 | 15.83 | 16.00 | 156,344 | -0.27(-1.65%) |
May 12, 2010 | 15.57 | 16.34 | 15.48 | 16.27 | 220,162 | +0.67(+4.29%) |
May 11, 2010 | 15.30 | 15.76 | 15.28 | 15.60 | 654 | +0.64(+4.29%) |
May 10, 2010 | 14.82 | 15.00 | 14.70 | 14.96 | 178,250 | +0.62(+4.30%) |
May 07, 2010 | 14.94 | 14.94 | 14.05 | 14.34 | 411,946 | -0.66(-4.41%) |
May 06, 2010 | 15.53 | 15.81 | 14.39 | 15.00 | 173,405 | -0.58(-3.70%) |
May 05, 2010 | 15.77 | 15.85 | 15.42 | 15.58 | 222,132 | -0.16(-1.04%) |
May 04, 2010 | 15.85 | 15.85 | 15.42 | 15.74 | 142,773 | -0.32(-2.00%) |
May 03, 2010 | 15.38 | 16.10 | 15.35 | 16.06 | 133,760 | +0.73(+4.74%) |
Apr 30, 2010 | 16.22 | 16.22 | 15.31 | 15.34 | 210,740 | -0.88(-5.45%) |
Apr 29, 2010 | 16.49 | 16.56 | 16.10 | 16.22 | 217,168 | -0.18(-1.12%) |
Apr 28, 2010 | 16.37 | 16.46 | 16.04 | 16.40 | 134,583 | +0.16(+1.01%) |
Apr 27, 2010 | 16.27 | 16.65 | 16.13 | 16.24 | 244,787 | -0.05(-0.32%) |
Apr 26, 2010 | 15.91 | 16.37 | 15.91 | 16.29 | 146,708 | +0.33(+2.09%) |
Apr 23, 2010 | 15.36 | 15.97 | 15.11 | 15.96 | 107,883 | +0.53(+3.44%) |
Apr 22, 2010 | 15.17 | 15.45 | 15.08 | 15.43 | 93,061 | +0.08(+0.51%) |
Apr 21, 2010 | 15.17 | 15.36 | 15.11 | 15.35 | 65,737 | +0.14(+0.95%) |
Apr 20, 2010 | 15.07 | 15.21 | 14.98 | 15.21 | 805 | +0.14(+0.91%) |
Apr 19, 2010 | 14.74 | 15.13 | 14.74 | 15.07 | 181,114 | +0.26(+1.77%) |
Apr 16, 2010 | 14.81 | 14.88 | 14.63 | 14.81 | 144,392 | -0.05(-0.31%) |
Apr 15, 2010 | 14.90 | 15.02 | 14.79 | 14.85 | 117,048 | -0.03(-0.18%) |
Apr 14, 2010 | 14.28 | 14.93 | 14.23 | 14.88 | 152,958 | +0.63(+4.42%) |
Apr 13, 2010 | 14.22 | 14.33 | 14.11 | 14.25 | 101,644 | +0.04(+0.28%) |
Apr 12, 2010 | 13.89 | 14.32 | 13.87 | 14.21 | 119,718 | +0.35(+2.55%) |
Apr 09, 2010 | 13.80 | 13.93 | 13.51 | 13.86 | 173,706 | +0.01(+0.05%) |
Apr 08, 2010 | 14.08 | 14.10 | 13.79 | 13.85 | 245,695 | -0.30(-2.13%) |
Apr 07, 2010 | 13.97 | 14.22 | 13.97 | 14.15 | 113,760 | +0.12(+0.89%) |
Apr 06, 2010 | 13.74 | 14.04 | 13.72 | 14.03 | 158,985 | +0.18(+1.33%) |
Apr 05, 2010 | 13.55 | 13.84 | 13.43 | 13.84 | 349,850 | +0.30(+2.23%) |
Apr 01, 2010 | 13.57 | 13.54 | 13.54 | 13.54 | 119,317 | +0.07(+0.54%) |
Mar 31, 2010 | 13.72 | 13.83 | 13.45 | 13.47 | 341,895 | -0.34(-2.47%) |
Mar 30, 2010 | 13.84 | 13.87 | 13.66 | 13.81 | 198,651 | +0.02(+0.14%) |
Mar 29, 2010 | 13.75 | 13.79 | 13.63 | 13.79 | 236,654 | +0.11(+0.81%) |
Mar 26, 2010 | 13.67 | 13.78 | 13.62 | 13.68 | 162,822 | +0.07(+0.53%) |
Mar 25, 2010 | 13.84 | 13.96 | 13.55 | 13.61 | 116,131 | -0.21(-1.52%) |
Mar 24, 2010 | 14.08 | 14.10 | 13.80 | 13.82 | 149,079 | -0.28(-1.95%) |
Mar 23, 2010 | 14.22 | 14.25 | 14.01 | 14.09 | 136,260 | -0.16(-1.15%) |
Mar 22, 2010 | 14.04 | 14.33 | 14.04 | 14.25 | 115,838 | +0.14(+1.02%) |
Mar 19, 2010 | 13.72 | 14.16 | 13.47 | 14.11 | 409,247 | +0.46(+3.36%) |
Mar 18, 2010 | 13.76 | 13.76 | 13.61 | 13.65 | 64,074 | -0.10(-0.71%) |
Mar 17, 2010 | 13.82 | 13.86 | 13.68 | 13.75 | 202,163 | -0.09(-0.62%) |
Mar 16, 2010 | 13.63 | 13.91 | 13.54 | 13.84 | 194,536 | +0.21(+1.54%) |
Mar 15, 2010 | 13.53 | 13.66 | 13.51 | 13.63 | 58,361 | +0.05(+0.34%) |
Mar 12, 2010 | 13.63 | 13.72 | 13.41 | 13.58 | 265,026 | -0.04(-0.29%) |
Mar 11, 2010 | 13.47 | 13.68 | 13.47 | 13.62 | 98,240 | +0.06(+0.44%) |
Mar 10, 2010 | 13.60 | 13.72 | 13.44 | 13.56 | 79,204 | -0.05(-0.38%) |
Mar 09, 2010 | 13.40 | 13.62 | 13.33 | 13.61 | 87,804 | +0.15(+1.12%) |
Mar 08, 2010 | 13.31 | 13.51 | 13.27 | 13.46 | 90,074 | +0.12(+0.88%) |
Mar 05, 2010 | 12.98 | 13.34 | 12.93 | 13.34 | 107,843 | +0.38(+2.93%) |
Mar 04, 2010 | 12.87 | 12.98 | 12.80 | 12.96 | 46,917 | +0.09(+0.71%) |
Mar 03, 2010 | 12.85 | 12.95 | 12.64 | 12.87 | 110,758 | +0.03(+0.20%) |
Mar 02, 2010 | 12.74 | 12.89 | 12.54 | 12.85 | 89,509 | +0.09(+0.67%) |
Mar 01, 2010 | 12.54 | 12.85 | 12.52 | 12.76 | 91,377 | +0.26(+2.09%) |
Feb 26, 2010 | 12.60 | 12.70 | 12.33 | 12.50 | 91,004 | -0.12(-0.98%) |
Feb 25, 2010 | 12.42 | 12.64 | 12.25 | 12.62 | 61,004 | +0.07(+0.52%) |
Feb 24, 2010 | 12.36 | 12.64 | 12.30 | 12.56 | 71,737 | +0.20(+1.59%) |
Feb 23, 2010 | 12.44 | 12.48 | 12.25 | 12.36 | 149,435 | -0.13(-1.05%) |
Feb 22, 2010 | 12.52 | 12.61 | 12.41 | 12.49 | 134,957 | -0.03(-0.26%) |
Feb 19, 2010 | 12.09 | 12.53 | 12.09 | 12.53 | 152,360 | +0.44(+3.68%) |
Feb 18, 2010 | 11.81 | 12.12 | 11.81 | 12.08 | 94,086 | +0.29(+2.44%) |
Feb 17, 2010 | 11.80 | 11.85 | 11.68 | 11.79 | 127,142 | -0.01(-0.11%) |
Feb 16, 2010 | 11.84 | 11.84 | 11.61 | 11.81 | 221,979 | +0.04(+0.33%) |
Feb 12, 2010 | 11.53 | 11.77 | 11.77 | 11.77 | 158,071 | +0.14(+1.24%) |
Feb 11, 2010 | 11.49 | 11.64 | 11.34 | 11.62 | 78,699 | +0.09(+0.74%) |
Feb 10, 2010 | 11.59 | 11.63 | 11.38 | 11.54 | 114,467 | -0.05(-0.45%) |
Feb 09, 2010 | 12.09 | 12.19 | 11.53 | 11.59 | 165,758 | -0.50(-4.16%) |
Feb 08, 2010 | 12.75 | 12.75 | 12.09 | 12.09 | 121,469 | -0.65(-5.13%) |
Feb 05, 2010 | 12.41 | 12.95 | 12.23 | 12.75 | 158,452 | +0.35(+2.85%) |
Feb 04, 2010 | 12.64 | 12.78 | 12.38 | 12.40 | 184,202 | -0.29(-2.27%) |
Feb 03, 2010 | 12.71 | 12.82 | 12.40 | 12.68 | 128,278 | -0.09(-0.67%) |
Feb 02, 2010 | 12.80 | 12.85 | 12.59 | 12.77 | 92,921 | -0.06(-0.46%) |
Feb 01, 2010 | 12.91 | 12.93 | 12.71 | 12.83 | 138,716 | -0.08(-0.61%) |
Jan 29, 2010 | 12.99 | 13.28 | 12.80 | 12.91 | 123,268 | -0.01(-0.05%) |
Jan 28, 2010 | 13.09 | 13.09 | 12.74 | 12.91 | 75,901 | -0.18(-1.40%) |
Jan 27, 2010 | 12.83 | 13.23 | 12.77 | 13.10 | 30,785 | +0.20(+1.57%) |
Jan 26, 2010 | 13.03 | 13.06 | 12.81 | 12.89 | 59,102 | -0.22(-1.65%) |
Jan 25, 2010 | 13.16 | 13.19 | 13.00 | 13.11 | 80,316 | +0.00(+0.00%) |
Jan 22, 2010 | 13.02 | 13.28 | 13.00 | 13.11 | 77,863 | +0.10(+0.75%) |
Jan 21, 2010 | 13.42 | 13.53 | 12.95 | 13.01 | 68,039 | -0.43(-3.16%) |
Jan 20, 2010 | 13.59 | 13.59 | 13.17 | 13.44 | 97,108 | -0.21(-1.53%) |
Jan 19, 2010 | 13.49 | 13.70 | 13.43 | 13.65 | 96,692 | +0.14(+1.02%) |
Jan 15, 2010 | 13.51 | 13.51 | 13.51 | 13.51 | 131,165 | +0.06(+0.44%) |
Jan 14, 2010 | 13.36 | 13.58 | 13.32 | 13.45 | 46,488 | +0.07(+0.54%) |
Jan 13, 2010 | 13.13 | 13.44 | 13.13 | 13.38 | 54,788 | +0.24(+1.84%) |
Jan 12, 2010 | 13.07 | 13.18 | 12.96 | 13.13 | 73,888 | -0.05(-0.40%) |
Jan 11, 2010 | 13.36 | 13.39 | 13.15 | 13.19 | 54,184 | -0.15(-1.13%) |
Jan 08, 2010 | 13.31 | 13.42 | 13.21 | 13.34 | 59,125 | -0.05(-0.34%) |
Jan 07, 2010 | 13.41 | 13.53 | 13.11 | 13.38 | 69,475 | -0.03(-0.19%) |
Jan 06, 2010 | 13.62 | 13.73 | 13.31 | 13.41 | 85,051 | -0.18(-1.35%) |
Jan 05, 2010 | 13.76 | 13.89 | 13.53 | 13.59 | 77,462 | -0.22(-1.56%) |
Jan 04, 2010 | 13.63 | 13.93 | 13.62 | 13.81 | 107,673 | +0.31(+2.33%) |
Dec 31, 2009 | 13.78 | 13.49 | 13.49 | 13.49 | 49,684 | -0.26(-1.90%) |
Dec 30, 2009 | 13.63 | 13.77 | 13.47 | 13.76 | 60,073 | +0.12(+0.86%) |
Dec 29, 2009 | 13.59 | 13.74 | 13.49 | 13.64 | 25,641 | +0.05(+0.34%) |
Dec 28, 2009 | 13.53 | 13.61 | 13.44 | 13.59 | 36,717 | +0.07(+0.48%) |
Dec 24, 2009 | 13.42 | 13.57 | 13.34 | 13.53 | 10,037 | +0.11(+0.83%) |
Dec 23, 2009 | 13.41 | 13.47 | 13.17 | 13.42 | 40,163 | +0.04(+0.29%) |
Dec 22, 2009 | 13.29 | 13.42 | 13.23 | 13.38 | 58,202 | +0.07(+0.54%) |
Dec 21, 2009 | 13.06 | 13.45 | 12.96 | 13.31 | 102,075 | +0.26(+2.01%) |
Dec 18, 2009 | 12.85 | 13.06 | 12.49 | 13.04 | 672,512 | +0.33(+2.62%) |
Dec 17, 2009 | 13.08 | 13.08 | 12.57 | 12.71 | 110,928 | -0.37(-2.85%) |
Dec 16, 2009 | 13.08 | 13.16 | 12.97 | 13.08 | 264,641 | +0.07(+0.55%) |
Dec 15, 2009 | 12.76 | 13.19 | 12.67 | 13.01 | 235,036 | +0.24(+1.84%) |
Dec 14, 2009 | 12.66 | 12.80 | 12.63 | 12.78 | 104,435 | +0.18(+1.40%) |
Dec 11, 2009 | 12.51 | 12.72 | 12.32 | 12.60 | 91,803 | +0.10(+0.84%) |
Dec 10, 2009 | 12.47 | 12.69 | 12.32 | 12.49 | 143,279 | +0.03(+0.26%) |
Dec 09, 2009 | 12.59 | 12.59 | 12.15 | 12.46 | 56,410 | -0.09(-0.68%) |
Dec 08, 2009 | 12.87 | 12.87 | 12.47 | 12.55 | 71,633 | -0.36(-2.79%) |
Dec 07, 2009 | 12.73 | 12.92 | 12.65 | 12.91 | 99,438 | +0.14(+1.08%) |
Dec 04, 2009 | 12.13 | 12.86 | 12.13 | 12.77 | 172,414 | +0.80(+6.67%) |
Dec 03, 2009 | 12.30 | 12.42 | 11.95 | 11.97 | 149,633 | -0.33(-2.66%) |
Dec 02, 2009 | 12.11 | 12.43 | 11.95 | 12.30 | 128,400 | +0.16(+1.35%) |
Dec 01, 2009 | 12.21 | 12.50 | 11.94 | 12.13 | 141,795 | +0.05(+0.43%) |
Nov 30, 2009 | 11.68 | 12.13 | 11.66 | 12.08 | 177,590 | +0.35(+2.95%) |
Nov 27, 2009 | 11.39 | 11.84 | 11.38 | 11.74 | 126,053 | -0.04(-0.33%) |
Nov 25, 2009 | 11.87 | 11.92 | 11.71 | 11.77 | 62,401 | +0.01(+0.11%) |
Nov 24, 2009 | 12.10 | 12.10 | 11.75 | 11.76 | 89,024 | -0.30(-2.49%) |
Nov 23, 2009 | 12.06 | 12.30 | 11.85 | 12.06 | 99,124 | +0.17(+1.43%) |
Nov 20, 2009 | 11.77 | 11.95 | 11.76 | 11.89 | 128,258 | +0.07(+0.61%) |
Nov 19, 2009 | 11.88 | 11.90 | 11.74 | 11.82 | 97,321 | -0.21(-1.74%) |
Nov 18, 2009 | 11.84 | 12.07 | 11.76 | 12.03 | 51,269 | +0.12(+0.99%) |
Nov 17, 2009 | 11.92 | 12.03 | 11.77 | 11.91 | 51,477 | -0.03(-0.22%) |
Nov 16, 2009 | 11.85 | 12.21 | 11.68 | 11.94 | 130,300 | +0.16(+1.33%) |
Nov 13, 2009 | 11.74 | 12.00 | 11.61 | 11.78 | 119,814 | +0.10(+0.90%) |
Nov 12, 2009 | 11.55 | 11.87 | 11.41 | 11.68 | 173,510 | +0.16(+1.36%) |
Nov 11, 2009 | 11.64 | 11.68 | 11.43 | 11.52 | 85,063 | +0.03(+0.23%) |
Nov 10, 2009 | 11.38 | 11.51 | 11.32 | 11.49 | 194,915 | +0.07(+0.57%) |
Nov 09, 2009 | 11.39 | 11.55 | 11.37 | 11.43 | 52,085 | +0.13(+1.16%) |
Nov 06, 2009 | 11.11 | 11.45 | 11.11 | 11.30 | 123,780 | +0.05(+0.41%) |
Nov 05, 2009 | 10.87 | 11.33 | 10.87 | 11.25 | 146,803 | +0.46(+4.31%) |
Nov 04, 2009 | 11.07 | 11.16 | 10.63 | 10.79 | 210,224 | -0.14(-1.26%) |
Nov 03, 2009 | 10.93 | 11.13 | 10.73 | 10.92 | 180,855 | -0.05(-0.48%) |
Nov 02, 2009 | 11.46 | 11.46 | 10.80 | 10.98 | 272,189 | -0.47(-4.11%) |
Oct 30, 2009 | 11.22 | 11.77 | 11.18 | 11.45 | 229,855 | +0.12(+1.04%) |
Oct 29, 2009 | 11.62 | 11.62 | 11.15 | 11.33 | 136,380 | -0.22(-1.87%) |
Oct 28, 2009 | 11.81 | 11.81 | 11.48 | 11.55 | 95,798 | -0.31(-2.65%) |
Oct 27, 2009 | 11.98 | 12.10 | 11.84 | 11.86 | 194,001 | -0.12(-1.04%) |
Oct 26, 2009 | 12.33 | 12.54 | 11.94 | 11.98 | 330,591 | -0.37(-3.02%) |
Oct 23, 2009 | 12.04 | 12.39 | 11.92 | 12.36 | 320,494 | -1.35(-9.83%) |
Oct 22, 2009 | 13.63 | 13.77 | 13.29 | 13.70 | 121,099 | +0.01(+0.10%) |
Oct 21, 2009 | 13.82 | 14.22 | 13.63 | 13.69 | 121,875 | -0.18(-1.32%) |
Oct 20, 2009 | 13.79 | 13.88 | 13.75 | 13.87 | 81,871 | -0.21(-1.49%) |
Oct 19, 2009 | 14.01 | 14.18 | 13.76 | 14.08 | 36,607 | +0.16(+1.13%) |
Oct 16, 2009 | 13.87 | 14.07 | 13.67 | 13.93 | 80,848 | -0.09(-0.65%) |
Oct 15, 2009 | 13.97 | 14.07 | 13.78 | 14.02 | 85,081 | +0.03(+0.19%) |
Oct 14, 2009 | 13.66 | 14.01 | 13.49 | 13.99 | 119,324 | +0.41(+2.98%) |
Oct 13, 2009 | 13.38 | 13.61 | 13.12 | 13.59 | 81,507 | +0.22(+1.61%) |
Oct 12, 2009 | 13.51 | 13.66 | 13.24 | 13.37 | 28,173 | -0.16(-1.16%) |
Oct 09, 2009 | 13.05 | 13.61 | 13.05 | 13.53 | 84,465 | +0.46(+3.56%) |
Oct 08, 2009 | 12.93 | 13.28 | 12.83 | 13.06 | 107,221 | +0.27(+2.15%) |
Oct 07, 2009 | 12.82 | 12.84 | 12.69 | 12.79 | 114,501 | -0.05(-0.36%) |
Oct 06, 2009 | 12.62 | 13.02 | 12.57 | 12.83 | 76,779 | +0.27(+2.13%) |
Oct 05, 2009 | 12.59 | 12.68 | 12.26 | 12.57 | 116,037 | +0.03(+0.21%) |
Oct 02, 2009 | 12.62 | 12.81 | 12.52 | 12.54 | 133,605 | -0.22(-1.74%) |
Oct 01, 2009 | 12.99 | 12.99 | 12.66 | 12.76 | 145,225 | -0.26(-2.01%) |
Sep 30, 2009 | 13.00 | 13.12 | 12.72 | 13.02 | 158,143 | +0.04(+0.30%) |
Sep 29, 2009 | 13.15 | 13.19 | 12.92 | 12.98 | 113,695 | -0.16(-1.24%) |
Sep 28, 2009 | 12.89 | 13.37 | 12.76 | 13.15 | 82,139 | +0.30(+2.34%) |
Sep 25, 2009 | 12.96 | 13.11 | 12.62 | 12.85 | 160,540 | -0.16(-1.21%) |
Sep 24, 2009 | 13.21 | 13.51 | 12.95 | 13.00 | 150,678 | -0.19(-1.44%) |
Sep 23, 2009 | 13.21 | 13.43 | 13.15 | 13.19 | 117,537 | -0.07(-0.49%) |
Sep 22, 2009 | 13.29 | 13.36 | 13.12 | 13.26 | 109,613 | +0.08(+0.60%) |
Sep 21, 2009 | 13.21 | 13.32 | 13.10 | 13.18 | 104,594 | -0.09(-0.69%) |
Sep 18, 2009 | 13.21 | 13.44 | 13.13 | 13.27 | 250,272 | +0.10(+0.80%) |
Sep 17, 2009 | 12.85 | 13.42 | 12.77 | 13.17 | 133,046 | +0.46(+3.60%) |
Sep 16, 2009 | 12.68 | 12.88 | 12.40 | 12.71 | 61,152 | +0.10(+0.78%) |
Sep 15, 2009 | 12.62 | 12.68 | 12.44 | 12.61 | 76,748 | -0.07(-0.52%) |
Sep 14, 2009 | 12.24 | 12.77 | 12.15 | 12.68 | 82,519 | +0.39(+3.20%) |
Sep 11, 2009 | 12.39 | 12.52 | 12.10 | 12.28 | 93,963 | -0.10(-0.85%) |
Sep 10, 2009 | 12.15 | 12.41 | 11.87 | 12.39 | 107,101 | +0.27(+2.21%) |
Sep 09, 2009 | 11.55 | 12.22 | 11.55 | 12.12 | 86,201 | +0.51(+4.39%) |
Sep 08, 2009 | 11.54 | 11.72 | 11.37 | 11.61 | 103,388 | +0.20(+1.72%) |
Sep 04, 2009 | 11.29 | 11.45 | 11.19 | 11.41 | 115,372 | +0.13(+1.16%) |
Sep 03, 2009 | 11.26 | 11.36 | 11.04 | 11.28 | 86,948 | +0.06(+0.52%) |
Sep 02, 2009 | 10.98 | 11.40 | 10.85 | 11.22 | 425,313 | +0.24(+2.20%) |
Sep 01, 2009 | 11.35 | 11.72 | 10.70 | 10.98 | 244,174 | -0.84(-7.10%) |
Aug 31, 2009 | 11.79 | 12.08 | 11.79 | 11.82 | 106,193 | -0.08(-0.70%) |
Aug 28, 2009 | 12.41 | 12.41 | 11.66 | 11.91 | 105,654 | -0.29(-2.41%) |
Aug 27, 2009 | 12.11 | 12.55 | 11.91 | 12.20 | 92,832 | +0.04(+0.32%) |
Aug 26, 2009 | 12.13 | 12.31 | 11.94 | 12.16 | 94,612 | +0.05(+0.43%) |
Aug 25, 2009 | 12.11 | 12.30 | 12.04 | 12.11 | 90,238 | +0.13(+1.09%) |
Aug 24, 2009 | 12.66 | 12.72 | 11.87 | 11.98 | 148,789 | -0.61(-4.88%) |
Aug 21, 2009 | 12.04 | 12.63 | 11.89 | 12.59 | 257,828 | +0.72(+6.06%) |
Aug 20, 2009 | 11.79 | 12.06 | 11.70 | 11.87 | 79,084 | +0.02(+0.17%) |
Aug 19, 2009 | 11.58 | 11.91 | 11.44 | 11.85 | 56,572 | +0.16(+1.40%) |
Aug 18, 2009 | 11.43 | 11.75 | 11.27 | 11.69 | 73,781 | +0.35(+3.06%) |
Aug 17, 2009 | 11.42 | 11.42 | 11.24 | 11.34 | 63,441 | -0.33(-2.80%) |
Aug 14, 2009 | 12.07 | 12.14 | 11.47 | 11.67 | 76,059 | -0.44(-3.67%) |
Aug 13, 2009 | 12.06 | 12.25 | 11.79 | 12.11 | 103,555 | +0.09(+0.71%) |
Aug 12, 2009 | 11.73 | 12.43 | 11.57 | 12.03 | 147,099 | +0.31(+2.62%) |
Aug 11, 2009 | 11.79 | 11.96 | 11.44 | 11.72 | 126,625 | -0.11(-0.94%) |
Aug 10, 2009 | 11.85 | 12.13 | 11.58 | 11.83 | 101,005 | -0.11(-0.93%) |
Aug 07, 2009 | 11.31 | 12.14 | 11.17 | 11.94 | 152,808 | +0.82(+7.41%) |
Aug 06, 2009 | 11.30 | 11.41 | 10.93 | 11.12 | 124,765 | -0.18(-1.62%) |
Aug 05, 2009 | 11.79 | 11.82 | 11.14 | 11.30 | 122,748 | -0.52(-4.37%) |
Aug 04, 2009 | 11.60 | 11.90 | 11.52 | 11.82 | 159,254 | +0.10(+0.89%) |