Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 13.24 | 13.66 | 13.15 | 13.22 | 382,142 | -0.07(-0.53%) |
Aug 30, 2010 | 13.67 | 13.70 | 13.26 | 13.29 | 279,366 | -0.40(-2.92%) |
Aug 27, 2010 | 14.07 | 14.30 | 13.38 | 13.69 | 900,268 | -0.41(-2.91%) |
Aug 26, 2010 | 14.36 | 14.59 | 14.09 | 14.10 | 88,399 | -0.25(-1.74%) |
Aug 25, 2010 | 14.02 | 14.52 | 14.01 | 14.35 | 133,831 | +0.26(+1.85%) |
Aug 24, 2010 | 14.32 | 14.46 | 13.96 | 14.09 | 132,373 | -0.44(-3.03%) |
Aug 23, 2010 | 14.93 | 15.00 | 14.48 | 14.53 | 96,877 | -0.31(-2.09%) |
Aug 20, 2010 | 14.57 | 14.84 | 14.50 | 14.84 | 152,442 | +0.19(+1.30%) |
Aug 19, 2010 | 14.96 | 15.13 | 14.63 | 14.65 | 146,427 | -0.41(-2.71%) |
Aug 18, 2010 | 15.30 | 15.30 | 14.85 | 15.06 | 280,571 | -0.27(-1.78%) |
Aug 17, 2010 | 15.14 | 15.45 | 15.09 | 15.33 | 174,115 | +0.37(+2.47%) |
Aug 16, 2010 | 14.78 | 15.04 | 14.74 | 14.96 | 104,958 | +0.07(+0.47%) |
Aug 13, 2010 | 14.54 | 14.94 | 14.44 | 14.89 | 216,318 | +0.35(+2.41%) |
Aug 12, 2010 | 14.65 | 14.99 | 14.50 | 14.54 | 187,873 | -0.37(-2.48%) |
Aug 11, 2010 | 14.74 | 15.14 | 14.68 | 14.91 | 284,456 | -0.15(-1.00%) |
Aug 10, 2010 | 15.13 | 15.45 | 15.00 | 15.06 | 156,068 | -0.27(-1.76%) |
Aug 09, 2010 | 15.07 | 15.37 | 15.05 | 15.33 | 106,432 | +0.32(+2.13%) |
Aug 06, 2010 | 14.77 | 15.08 | 14.56 | 15.01 | 94,766 | +0.06(+0.40%) |
Aug 05, 2010 | 15.04 | 15.20 | 14.79 | 14.95 | 112,503 | -0.12(-0.80%) |
Aug 04, 2010 | 15.13 | 15.40 | 14.96 | 15.07 | 141,177 | +0.00(+0.00%) |
Aug 03, 2010 | 15.17 | 15.50 | 15.05 | 15.07 | 196,956 | -0.20(-1.31%) |
Aug 02, 2010 | 14.96 | 15.30 | 14.79 | 15.27 | 198,431 | +0.48(+3.25%) |
Jul 30, 2010 | 14.67 | 15.07 | 14.66 | 14.79 | 156,690 | -0.11(-0.74%) |
Jul 29, 2010 | 14.74 | 15.08 | 14.59 | 14.90 | 235,580 | +0.23(+1.57%) |
Jul 28, 2010 | 15.11 | 15.15 | 14.59 | 14.67 | 138,020 | -0.50(-3.30%) |
Jul 27, 2010 | 15.19 | 15.36 | 15.08 | 15.17 | 117,606 | +0.13(+0.86%) |
Jul 26, 2010 | 14.83 | 15.14 | 14.73 | 15.04 | 172,458 | +0.32(+2.17%) |
Jul 23, 2010 | 14.97 | 15.06 | 14.71 | 14.72 | 265,042 | -0.27(-1.80%) |
Jul 22, 2010 | 14.63 | 15.08 | 14.63 | 14.99 | 136,913 | +0.59(+4.10%) |
Jul 21, 2010 | 14.70 | 14.75 | 14.31 | 14.40 | 130,892 | -0.28(-1.91%) |
Jul 20, 2010 | 14.62 | 14.83 | 14.38 | 14.68 | 173,329 | -0.14(-0.94%) |
Jul 19, 2010 | 14.65 | 14.84 | 14.57 | 14.82 | 112,675 | +0.25(+1.72%) |
Jul 16, 2010 | 15.24 | 15.48 | 14.55 | 14.57 | 183,110 | -0.82(-5.33%) |
Jul 15, 2010 | 15.17 | 15.57 | 15.12 | 15.39 | 217,295 | +0.19(+1.25%) |
Jul 14, 2010 | 15.26 | 15.40 | 15.11 | 15.20 | 108,498 | -0.14(-0.91%) |
Jul 13, 2010 | 14.96 | 15.38 | 14.89 | 15.34 | 159,787 | +0.64(+4.35%) |
Jul 12, 2010 | 15.22 | 15.22 | 14.65 | 14.70 | 101,902 | -0.61(-3.98%) |
Jul 09, 2010 | 15.23 | 15.45 | 15.08 | 15.31 | 88,231 | +0.04(+0.23%) |
Jul 08, 2010 | 15.40 | 15.55 | 14.92 | 15.28 | 135,450 | +0.05(+0.36%) |
Jul 07, 2010 | 15.22 | 15.33 | 14.99 | 15.22 | 156,968 | +0.10(+0.66%) |
Jul 06, 2010 | 15.58 | 15.74 | 15.02 | 15.12 | 230,138 | -0.16(-1.05%) |
Jul 02, 2010 | 15.24 | 15.51 | 15.00 | 15.28 | 270,430 | +0.16(+1.06%) |
Jul 01, 2010 | 14.99 | 15.17 | 14.59 | 15.12 | 238,974 | +0.07(+0.47%) |
Jun 30, 2010 | 15.47 | 15.67 | 14.97 | 15.05 | 189,276 | -0.39(-2.53%) |
Jun 29, 2010 | 15.55 | 15.56 | 15.08 | 15.44 | 264,597 | -0.04(-0.26%) |
Jun 25, 2010 | 15.25 | 15.64 | 14.90 | 15.48 | 644,651 | +0.28(+1.84%) |
Jun 24, 2010 | 15.25 | 15.37 | 15.13 | 15.20 | 121,475 | -0.17(-1.11%) |
Jun 23, 2010 | 15.41 | 15.53 | 15.36 | 15.37 | 305,074 | -0.06(-0.39%) |
Jun 22, 2010 | 15.30 | 15.53 | 15.23 | 15.43 | 387,365 | +0.14(+0.92%) |
Jun 21, 2010 | 15.63 | 15.71 | 15.25 | 15.29 | 229,120 | -0.10(-0.65%) |
Jun 18, 2010 | 15.52 | 15.61 | 15.22 | 15.39 | 283,490 | -0.01(-0.06%) |
Jun 17, 2010 | 15.48 | 15.71 | 15.14 | 15.40 | 186,735 | +0.04(+0.26%) |
Jun 16, 2010 | 15.29 | 15.44 | 15.19 | 15.36 | 181,176 | +0.07(+0.46%) |
Jun 15, 2010 | 15.14 | 15.33 | 14.89 | 15.29 | 165,504 | +0.19(+1.26%) |
Jun 14, 2010 | 15.08 | 15.47 | 14.94 | 15.10 | 258,183 | +0.11(+0.73%) |
Jun 11, 2010 | 14.26 | 15.00 | 14.10 | 14.99 | 138,813 | +0.55(+3.81%) |
Jun 10, 2010 | 14.17 | 14.45 | 14.08 | 14.44 | 137,041 | +0.50(+3.59%) |
Jun 09, 2010 | 13.81 | 14.26 | 13.55 | 13.94 | 244,488 | +0.32(+2.35%) |
Jun 08, 2010 | 13.88 | 13.96 | 13.29 | 13.62 | 245,257 | -0.17(-1.23%) |
Jun 07, 2010 | 14.38 | 14.69 | 13.72 | 13.79 | 379,723 | -0.56(-3.90%) |
Jun 04, 2010 | 14.70 | 14.86 | 14.32 | 14.35 | 238,435 | -0.73(-4.84%) |
Jun 03, 2010 | 14.98 | 15.15 | 14.85 | 15.08 | 147,407 | +0.07(+0.47%) |
Jun 02, 2010 | 14.49 | 15.10 | 14.38 | 15.01 | 299,988 | +0.53(+3.66%) |
Jun 01, 2010 | 14.39 | 14.74 | 14.39 | 14.48 | 181,410 | -0.09(-0.62%) |
May 28, 2010 | 14.31 | 14.72 | 14.07 | 14.57 | 151,237 | +0.26(+1.82%) |
May 27, 2010 | 13.97 | 14.31 | 13.71 | 14.31 | 138,023 | +0.65(+4.76%) |
May 26, 2010 | 13.98 | 14.19 | 13.60 | 13.66 | 151,936 | -0.19(-1.37%) |
May 25, 2010 | 13.45 | 13.96 | 13.26 | 13.85 | 199,867 | +0.04(+0.29%) |
May 24, 2010 | 13.76 | 14.18 | 13.71 | 13.81 | 128,026 | +0.05(+0.36%) |
May 21, 2010 | 13.60 | 14.09 | 13.51 | 13.76 | 217,089 | -0.08(-0.58%) |
May 20, 2010 | 13.97 | 14.74 | 13.72 | 13.84 | 377,648 | -1.11(-7.42%) |
May 19, 2010 | 15.01 | 15.08 | 14.51 | 14.95 | 248,273 | -0.15(-0.99%) |
May 18, 2010 | 15.49 | 15.65 | 15.02 | 15.10 | 131,484 | -0.17(-1.11%) |
May 17, 2010 | 15.22 | 15.58 | 14.88 | 15.27 | 233,943 | +0.13(+0.86%) |
May 14, 2010 | 15.20 | 15.25 | 14.90 | 15.14 | 157,797 | -0.20(-1.30%) |
May 13, 2010 | 15.60 | 15.99 | 15.19 | 15.34 | 151,589 | -0.37(-2.36%) |
May 12, 2010 | 14.99 | 15.73 | 14.60 | 15.71 | 190,083 | +0.80(+5.37%) |
May 11, 2010 | 15.02 | 15.42 | 13.93 | 14.91 | 243,311 | +0.23(+1.57%) |
May 10, 2010 | 14.19 | 14.80 | 14.00 | 14.68 | 344,634 | +0.69(+4.93%) |
May 07, 2010 | 14.49 | 15.00 | 13.66 | 13.99 | 1,004,427 | +0.78(+5.90%) |
May 06, 2010 | 13.91 | 14.99 | 12.25 | 13.21 | 513,342 | -0.82(-5.84%) |
May 05, 2010 | 14.11 | 14.23 | 13.70 | 14.03 | 579,807 | +0.11(+0.79%) |
May 04, 2010 | 14.25 | 14.43 | 13.88 | 13.92 | 389,041 | -0.49(-3.40%) |
May 03, 2010 | 13.82 | 14.63 | 13.80 | 14.41 | 322,530 | +0.60(+4.34%) |
Apr 30, 2010 | 14.29 | 14.41 | 13.75 | 13.81 | 281,549 | -0.41(-2.88%) |
Apr 29, 2010 | 14.08 | 14.27 | 13.96 | 14.22 | 390,943 | +0.24(+1.72%) |
Apr 28, 2010 | 14.46 | 14.46 | 13.58 | 13.98 | 504,279 | -0.43(-2.98%) |
Apr 27, 2010 | 14.70 | 15.00 | 14.25 | 14.41 | 212,700 | -0.33(-2.24%) |
Apr 26, 2010 | 14.90 | 14.98 | 14.66 | 14.74 | 217,404 | -0.14(-0.94%) |
Apr 23, 2010 | 15.48 | 15.60 | 14.63 | 14.88 | 269,311 | -0.56(-3.63%) |
Apr 22, 2010 | 15.30 | 15.45 | 15.06 | 15.44 | 100,757 | -0.03(-0.19%) |
Apr 21, 2010 | 15.80 | 15.80 | 15.25 | 15.47 | 108,426 | -0.31(-1.96%) |
Apr 20, 2010 | 15.14 | 15.81 | 15.07 | 15.78 | 182,495 | +0.68(+4.50%) |
Apr 19, 2010 | 15.11 | 15.26 | 14.76 | 15.10 | 278,019 | -0.05(-0.33%) |
Apr 16, 2010 | 15.16 | 15.40 | 14.76 | 15.15 | 357,116 | -0.02(-0.13%) |
Apr 15, 2010 | 14.88 | 15.27 | 14.75 | 15.17 | 351,741 | +0.21(+1.40%) |
Apr 14, 2010 | 15.07 | 15.07 | 14.75 | 14.96 | 268,069 | -0.05(-0.33%) |
Apr 13, 2010 | 15.20 | 15.20 | 14.90 | 15.01 | 221,552 | -0.24(-1.57%) |
Apr 12, 2010 | 15.12 | 15.44 | 15.02 | 15.25 | 153,072 | +0.11(+0.73%) |
Apr 09, 2010 | 15.22 | 15.32 | 15.08 | 15.14 | 181,069 | -0.08(-0.53%) |
Apr 08, 2010 | 15.60 | 15.66 | 15.16 | 15.22 | 251,079 | -0.34(-2.19%) |
Apr 07, 2010 | 15.47 | 15.56 | 15.22 | 15.56 | 155,446 | +0.02(+0.13%) |
Apr 06, 2010 | 15.50 | 15.65 | 15.29 | 15.54 | 280,144 | -0.11(-0.70%) |
Apr 05, 2010 | 15.04 | 15.72 | 14.96 | 15.65 | 212,534 | +0.64(+4.26%) |
Apr 01, 2010 | 15.12 | 15.01 | 15.01 | 15.01 | 145,400 | -0.08(-0.53%) |
Mar 31, 2010 | 15.20 | 15.36 | 15.04 | 15.09 | 182,725 | -0.21(-1.37%) |
Mar 30, 2010 | 15.16 | 15.35 | 15.13 | 15.30 | 105,126 | +0.21(+1.39%) |
Mar 29, 2010 | 14.89 | 15.26 | 14.89 | 15.09 | 261,853 | +0.28(+1.89%) |
Mar 26, 2010 | 15.05 | 15.31 | 14.75 | 14.81 | 94,716 | -0.11(-0.74%) |
Mar 25, 2010 | 15.51 | 15.85 | 14.88 | 14.92 | 179,807 | -0.47(-3.05%) |
Mar 24, 2010 | 15.36 | 15.70 | 15.34 | 15.39 | 104,078 | -0.01(-0.06%) |
Mar 23, 2010 | 15.27 | 15.69 | 15.14 | 15.40 | 210,240 | +0.18(+1.18%) |
Mar 22, 2010 | 14.94 | 15.24 | 14.75 | 15.22 | 155,215 | +0.16(+1.06%) |
Mar 19, 2010 | 15.16 | 15.32 | 14.97 | 15.06 | 256,662 | +0.01(+0.07%) |
Mar 18, 2010 | 15.19 | 15.19 | 15.02 | 15.05 | 97,677 | -0.14(-0.92%) |
Mar 17, 2010 | 15.04 | 15.38 | 15.04 | 15.19 | 117,692 | +0.15(+1.00%) |
Mar 16, 2010 | 15.77 | 15.81 | 14.93 | 15.04 | 356,518 | -0.72(-4.57%) |
Mar 15, 2010 | 15.81 | 15.96 | 15.60 | 15.76 | 308,097 | +0.11(+0.70%) |
Mar 12, 2010 | 16.41 | 16.42 | 15.56 | 15.65 | 313,638 | -0.82(-4.98%) |
Mar 11, 2010 | 16.22 | 16.50 | 16.00 | 16.47 | 220,888 | +0.13(+0.80%) |
Mar 10, 2010 | 15.82 | 16.34 | 15.75 | 16.34 | 289,809 | +0.45(+2.83%) |
Mar 09, 2010 | 15.59 | 16.02 | 15.59 | 15.89 | 414,039 | +0.27(+1.73%) |
Mar 08, 2010 | 15.45 | 15.81 | 15.31 | 15.62 | 449,188 | +0.28(+1.83%) |
Mar 05, 2010 | 15.22 | 15.42 | 14.90 | 15.34 | 294,743 | +0.20(+1.32%) |
Mar 04, 2010 | 15.23 | 15.30 | 15.03 | 15.14 | 57,807 | -0.08(-0.53%) |
Mar 03, 2010 | 15.37 | 15.37 | 15.06 | 15.22 | 128,436 | -0.06(-0.39%) |
Mar 02, 2010 | 15.16 | 15.33 | 15.03 | 15.28 | 167,800 | +0.12(+0.79%) |
Mar 01, 2010 | 14.76 | 15.31 | 14.73 | 15.16 | 277,992 | +0.46(+3.13%) |
Feb 26, 2010 | 14.89 | 15.00 | 14.62 | 14.70 | 151,578 | -0.22(-1.47%) |
Feb 25, 2010 | 14.86 | 14.99 | 14.73 | 14.92 | 126,273 | -0.08(-0.53%) |
Feb 24, 2010 | 15.05 | 15.28 | 14.77 | 15.00 | 100,899 | +0.02(+0.13%) |
Feb 23, 2010 | 15.00 | 15.30 | 14.73 | 14.98 | 183,186 | -0.02(-0.13%) |
Feb 22, 2010 | 14.90 | 15.09 | 14.78 | 15.00 | 140,127 | +0.14(+0.94%) |
Feb 19, 2010 | 14.85 | 15.02 | 14.60 | 14.86 | 104,037 | -0.01(-0.07%) |
Feb 18, 2010 | 15.06 | 15.12 | 14.85 | 14.87 | 152,837 | -0.17(-1.13%) |
Feb 17, 2010 | 15.30 | 15.47 | 14.76 | 15.04 | 218,205 | -0.24(-1.57%) |
Feb 16, 2010 | 15.11 | 15.30 | 15.05 | 15.28 | 199,577 | +0.14(+0.92%) |
Feb 12, 2010 | 15.00 | 15.14 | 15.14 | 15.14 | 262,300 | +0.07(+0.46%) |
Feb 11, 2010 | 14.76 | 15.29 | 14.68 | 15.07 | 484,605 | +0.31(+2.10%) |
Feb 10, 2010 | 13.42 | 14.85 | 13.42 | 14.76 | 852,830 | +1.28(+9.50%) |
Feb 09, 2010 | 13.37 | 13.58 | 12.97 | 13.48 | 245,222 | +0.31(+2.35%) |
Feb 08, 2010 | 13.06 | 13.36 | 13.06 | 13.17 | 217,404 | +0.11(+0.84%) |
Feb 05, 2010 | 13.31 | 13.52 | 12.90 | 13.06 | 166,798 | -0.22(-1.66%) |
Feb 04, 2010 | 13.88 | 13.90 | 13.17 | 13.28 | 308,369 | -0.72(-5.14%) |
Feb 03, 2010 | 14.02 | 14.09 | 13.70 | 14.00 | 149,897 | -0.01(-0.07%) |
Feb 02, 2010 | 14.00 | 14.15 | 13.91 | 14.01 | 288,859 | -0.03(-0.21%) |
Feb 01, 2010 | 13.65 | 14.17 | 13.55 | 14.04 | 256,496 | +0.41(+3.01%) |
Jan 29, 2010 | 13.76 | 13.81 | 13.50 | 13.63 | 238,163 | -0.03(-0.22%) |
Jan 28, 2010 | 14.25 | 14.29 | 13.50 | 13.66 | 253,738 | -0.59(-4.14%) |
Jan 27, 2010 | 13.76 | 14.26 | 13.75 | 14.25 | 265,488 | +0.39(+2.81%) |
Jan 26, 2010 | 13.80 | 13.98 | 13.61 | 13.86 | 192,450 | -0.05(-0.36%) |
Jan 25, 2010 | 13.88 | 14.09 | 13.61 | 13.91 | 246,892 | +0.11(+0.80%) |
Jan 22, 2010 | 14.41 | 14.65 | 13.58 | 13.80 | 485,942 | -0.60(-4.17%) |
Jan 21, 2010 | 14.12 | 14.53 | 14.12 | 14.40 | 597,484 | +0.35(+2.49%) |
Jan 20, 2010 | 14.53 | 14.77 | 13.54 | 14.05 | 430,239 | -0.60(-4.10%) |
Jan 19, 2010 | 14.55 | 14.68 | 14.02 | 14.65 | 297,859 | +0.14(+0.96%) |
Jan 15, 2010 | 14.91 | 14.51 | 14.51 | 14.51 | 263,800 | -0.33(-2.22%) |
Jan 14, 2010 | 14.45 | 14.98 | 14.43 | 14.84 | 217,799 | +0.38(+2.63%) |
Jan 13, 2010 | 14.38 | 14.50 | 14.20 | 14.46 | 129,898 | +0.11(+0.77%) |
Jan 12, 2010 | 14.37 | 14.49 | 14.20 | 14.35 | 220,690 | -0.15(-1.03%) |
Jan 11, 2010 | 14.11 | 14.52 | 13.99 | 14.50 | 273,899 | +0.44(+3.13%) |
Jan 08, 2010 | 14.83 | 14.96 | 13.97 | 14.06 | 544,780 | -0.74(-5.00%) |
Jan 07, 2010 | 14.75 | 15.08 | 14.72 | 14.80 | 475,062 | +0.13(+0.89%) |
Jan 06, 2010 | 15.02 | 15.02 | 14.65 | 14.67 | 194,096 | -0.33(-2.20%) |
Jan 05, 2010 | 15.07 | 15.12 | 14.80 | 15.00 | 1,131,673 | -0.03(-0.20%) |
Jan 04, 2010 | 14.47 | 15.22 | 14.44 | 15.03 | 236,810 | +0.75(+5.25%) |
Dec 31, 2009 | 14.29 | 14.28 | 14.28 | 14.28 | 284,600 | +0.02(+0.14%) |
Dec 30, 2009 | 14.29 | 14.35 | 14.15 | 14.26 | 299,508 | -0.14(-0.97%) |
Dec 29, 2009 | 14.37 | 14.50 | 14.20 | 14.40 | 311,598 | +0.07(+0.49%) |
Dec 28, 2009 | 14.29 | 14.39 | 14.04 | 14.33 | 355,012 | +0.05(+0.35%) |
Dec 24, 2009 | 14.13 | 14.28 | 14.03 | 14.28 | 157,278 | +0.19(+1.35%) |
Dec 23, 2009 | 14.01 | 14.17 | 13.79 | 14.09 | 560,720 | +0.14(+1.00%) |
Dec 22, 2009 | 14.14 | 14.21 | 13.84 | 13.95 | 857,209 | +0.20(+1.45%) |
Dec 21, 2009 | 13.37 | 13.96 | 13.16 | 13.75 | 631,734 | +0.38(+2.84%) |
Dec 18, 2009 | 13.09 | 13.39 | 12.95 | 13.37 | 1,348,719 | +0.39(+3.00%) |
Dec 17, 2009 | 12.69 | 13.17 | 12.69 | 12.98 | 547,091 | +0.20(+1.56%) |
Dec 16, 2009 | 13.10 | 13.29 | 12.71 | 12.78 | 350,059 | -0.16(-1.24%) |
Dec 15, 2009 | 12.50 | 13.08 | 12.50 | 12.94 | 458,523 | +0.40(+3.19%) |
Dec 14, 2009 | 12.33 | 12.54 | 11.80 | 12.54 | 265,386 | +0.57(+4.76%) |
Dec 11, 2009 | 11.95 | 12.12 | 11.67 | 11.97 | 170,185 | +0.40(+3.46%) |
Dec 10, 2009 | 11.74 | 12.10 | 11.50 | 11.57 | 873,257 | -0.34(-2.85%) |
Dec 09, 2009 | 12.19 | 12.19 | 11.75 | 11.91 | 219,209 | -0.24(-1.98%) |
Dec 08, 2009 | 12.22 | 12.45 | 12.10 | 12.15 | 169,757 | -0.22(-1.78%) |
Dec 07, 2009 | 12.05 | 12.38 | 12.05 | 12.37 | 272,580 | +0.28(+2.32%) |
Dec 04, 2009 | 12.08 | 12.33 | 11.77 | 12.09 | 356,662 | +0.24(+2.03%) |
Dec 03, 2009 | 12.09 | 12.44 | 11.83 | 11.85 | 515,224 | -0.14(-1.17%) |
Dec 02, 2009 | 12.01 | 12.28 | 11.95 | 11.99 | 414,478 | -0.08(-0.66%) |
Dec 01, 2009 | 12.37 | 12.59 | 11.83 | 12.07 | 532,213 | -0.19(-1.55%) |
Nov 30, 2009 | 12.32 | 12.51 | 12.14 | 12.26 | 368,244 | -0.06(-0.49%) |
Nov 27, 2009 | 12.20 | 12.53 | 11.95 | 12.32 | 117,591 | +0.02(+0.16%) |
Nov 25, 2009 | 12.87 | 12.90 | 12.29 | 12.30 | 155,255 | -0.51(-3.98%) |
Nov 24, 2009 | 12.54 | 12.85 | 12.27 | 12.81 | 193,337 | +0.25(+1.99%) |
Nov 23, 2009 | 12.55 | 13.29 | 12.38 | 12.56 | 531,491 | +0.21(+1.70%) |
Nov 20, 2009 | 11.99 | 12.57 | 11.94 | 12.35 | 291,908 | +0.36(+3.00%) |
Nov 19, 2009 | 11.80 | 12.25 | 11.53 | 11.99 | 348,327 | +0.14(+1.18%) |
Nov 18, 2009 | 11.92 | 12.40 | 11.80 | 11.85 | 260,947 | -0.06(-0.50%) |
Nov 17, 2009 | 11.96 | 12.05 | 11.84 | 11.91 | 160,455 | -0.17(-1.41%) |
Nov 16, 2009 | 11.96 | 12.28 | 11.83 | 12.08 | 471,198 | +0.32(+2.72%) |
Nov 13, 2009 | 11.76 | 11.97 | 11.51 | 11.76 | 220,928 | +0.00(+0.00%) |
Nov 12, 2009 | 11.88 | 12.00 | 11.69 | 11.76 | 268,403 | -0.12(-1.01%) |
Nov 11, 2009 | 11.95 | 12.09 | 11.78 | 11.88 | 141,149 | +0.07(+0.59%) |
Nov 10, 2009 | 12.01 | 12.06 | 11.60 | 11.81 | 347,511 | -0.20(-1.67%) |
Nov 09, 2009 | 12.29 | 12.47 | 11.80 | 12.01 | 476,273 | -0.05(-0.41%) |
Nov 06, 2009 | 11.88 | 12.45 | 11.88 | 12.06 | 256,128 | +0.02(+0.17%) |
Nov 05, 2009 | 11.91 | 12.14 | 11.80 | 12.04 | 337,421 | +0.27(+2.29%) |
Nov 04, 2009 | 11.91 | 12.30 | 11.68 | 11.77 | 633,063 | -0.13(-1.09%) |
Nov 03, 2009 | 11.68 | 12.00 | 11.55 | 11.90 | 500,865 | +0.04(+0.34%) |
Nov 02, 2009 | 11.25 | 12.20 | 11.00 | 11.86 | 880,736 | +0.76(+6.85%) |
Oct 30, 2009 | 10.25 | 11.33 | 10.25 | 11.10 | 3,961,314 | +0.79(+7.66%) |
Oct 29, 2009 | 9.820 | 10.40 | 9.230 | 10.31 | 1,085,568 | -0.66(-6.02%) |
Oct 28, 2009 | 10.66 | 11.02 | 10.55 | 10.97 | 380,896 | +0.31(+2.91%) |
Oct 27, 2009 | 9.700 | 11.15 | 9.600 | 10.66 | 1,695,961 | +1.68(+18.71%) |
Oct 26, 2009 | 9.500 | 9.700 | 8.800 | 8.980 | 220,777 | -0.48(-5.07%) |
Oct 23, 2009 | 9.990 | 10.70 | 9.360 | 9.460 | 310,109 | -1.01(-9.65%) |
Oct 22, 2009 | 9.820 | 10.70 | 9.500 | 10.47 | 269,705 | +0.69(+7.03%) |
Oct 21, 2009 | 9.850 | 10.44 | 9.730 | 9.783 | 174,530 | -0.06(-0.58%) |
Oct 20, 2009 | 9.830 | 10.59 | 9.750 | 9.840 | 231,875 | -0.75(-7.08%) |
Oct 19, 2009 | 10.82 | 10.82 | 10.42 | 10.59 | 96,604 | -0.14(-1.30%) |
Oct 16, 2009 | 10.84 | 11.01 | 10.71 | 10.73 | 148,783 | -0.21(-1.92%) |
Oct 15, 2009 | 11.05 | 11.05 | 10.76 | 10.94 | 136,023 | -0.19(-1.71%) |
Oct 14, 2009 | 11.15 | 11.25 | 10.93 | 11.13 | 209,318 | +0.12(+1.09%) |
Oct 13, 2009 | 10.87 | 11.03 | 10.45 | 11.01 | 344,903 | +0.15(+1.38%) |
Oct 12, 2009 | 10.88 | 10.99 | 10.73 | 10.86 | 103,826 | +0.06(+0.56%) |
Oct 09, 2009 | 10.39 | 11.28 | 10.29 | 10.80 | 212,994 | +0.35(+3.35%) |
Oct 08, 2009 | 10.51 | 10.72 | 10.32 | 10.45 | 176,576 | +0.01(+0.10%) |
Oct 07, 2009 | 10.40 | 10.55 | 10.36 | 10.44 | 122,609 | -0.05(-0.48%) |
Oct 06, 2009 | 10.35 | 10.86 | 10.15 | 10.49 | 138,580 | +0.23(+2.24%) |
Oct 05, 2009 | 10.43 | 10.45 | 10.13 | 10.26 | 134,190 | -0.01(-0.10%) |
Oct 02, 2009 | 10.25 | 10.55 | 10.12 | 10.27 | 103,877 | -0.10(-0.96%) |
Oct 01, 2009 | 11.10 | 11.29 | 10.30 | 10.37 | 318,821 | -0.86(-7.66%) |
Sep 30, 2009 | 11.21 | 11.52 | 10.67 | 11.23 | 325,504 | +0.06(+0.54%) |
Sep 29, 2009 | 11.50 | 11.73 | 11.08 | 11.17 | 431,734 | +0.37(+3.43%) |
Sep 28, 2009 | 10.38 | 10.96 | 10.35 | 10.80 | 229,724 | +0.52(+5.06%) |
Sep 25, 2009 | 10.58 | 10.68 | 10.17 | 10.28 | 108,651 | -0.30(-2.84%) |
Sep 24, 2009 | 10.89 | 11.14 | 10.38 | 10.58 | 251,666 | -0.28(-2.58%) |
Sep 23, 2009 | 11.05 | 11.18 | 10.76 | 10.86 | 428,720 | -0.13(-1.18%) |
Sep 22, 2009 | 10.87 | 11.31 | 10.71 | 10.99 | 614,594 | +0.19(+1.76%) |
Sep 21, 2009 | 10.60 | 10.88 | 10.50 | 10.80 | 278,337 | +0.12(+1.12%) |
Sep 18, 2009 | 11.24 | 11.32 | 10.65 | 10.68 | 538,399 | -0.55(-4.90%) |
Sep 17, 2009 | 11.18 | 11.34 | 11.00 | 11.23 | 568,075 | +0.13(+1.17%) |
Sep 16, 2009 | 11.05 | 11.18 | 10.91 | 11.10 | 433,079 | +0.06(+0.54%) |
Sep 15, 2009 | 11.01 | 11.15 | 10.94 | 11.04 | 192,612 | -0.05(-0.45%) |
Sep 14, 2009 | 11.08 | 11.46 | 10.98 | 11.09 | 477,162 | -0.16(-1.42%) |
Sep 11, 2009 | 10.96 | 11.58 | 10.77 | 11.25 | 1,148,486 | +0.44(+4.07%) |
Sep 10, 2009 | 9.880 | 10.93 | 9.770 | 10.81 | 434,026 | +0.93(+9.41%) |
Sep 09, 2009 | 9.580 | 10.00 | 9.350 | 9.880 | 328,480 | +0.38(+4.00%) |
Sep 08, 2009 | 9.600 | 9.600 | 9.310 | 9.500 | 90,156 | -0.04(-0.42%) |
Sep 04, 2009 | 9.450 | 9.580 | 9.210 | 9.540 | 110,750 | +0.08(+0.85%) |
Sep 03, 2009 | 9.300 | 9.500 | 9.170 | 9.460 | 82,293 | +0.19(+2.05%) |
Sep 02, 2009 | 9.220 | 9.420 | 8.980 | 9.270 | 94,246 | -0.01(-0.11%) |