Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.99 | 16.19 | 15.73 | 15.90 | 12,682 | +0.11(+0.70%) |
Sep 29, 2010 | 15.95 | 15.95 | 15.70 | 15.79 | 4,200 | -0.26(-1.62%) |
Sep 28, 2010 | 15.88 | 16.10 | 15.60 | 16.05 | 14,719 | +0.16(+1.01%) |
Sep 27, 2010 | 15.95 | 16.08 | 15.80 | 15.89 | 6,808 | -0.26(-1.61%) |
Sep 24, 2010 | 15.56 | 16.16 | 15.56 | 16.15 | 6,864 | +0.79(+5.14%) |
Sep 23, 2010 | 15.06 | 15.73 | 14.99 | 15.36 | 20,890 | +0.16(+1.05%) |
Sep 22, 2010 | 15.62 | 15.62 | 15.16 | 15.20 | 4,737 | -0.42(-2.69%) |
Sep 21, 2010 | 15.73 | 15.74 | 15.40 | 15.62 | 20,199 | -0.07(-0.45%) |
Sep 20, 2010 | 15.18 | 15.74 | 15.11 | 15.69 | 16,265 | +0.57(+3.77%) |
Sep 17, 2010 | 15.12 | 15.33 | 14.81 | 15.12 | 12,857 | -0.44(-2.83%) |
Sep 15, 2010 | 15.46 | 15.57 | 15.33 | 15.56 | 26,700 | -0.15(-0.95%) |
Sep 14, 2010 | 15.59 | 15.80 | 15.44 | 15.71 | 12,973 | +0.02(+0.13%) |
Sep 13, 2010 | 15.62 | 15.82 | 15.47 | 15.69 | 65,513 | +0.21(+1.36%) |
Sep 10, 2010 | 15.09 | 15.51 | 15.09 | 15.48 | 8,550 | +0.38(+2.52%) |
Sep 09, 2010 | 15.17 | 15.21 | 15.10 | 15.10 | 2,246 | +0.23(+1.55%) |
Sep 08, 2010 | 14.69 | 14.94 | 14.66 | 14.87 | 6,324 | +0.13(+0.88%) |
Sep 07, 2010 | 15.12 | 15.12 | 14.64 | 14.74 | 21,648 | -0.48(-3.15%) |
Sep 03, 2010 | 15.17 | 15.31 | 15.09 | 15.22 | 7,820 | +0.26(+1.74%) |
Sep 02, 2010 | 14.71 | 14.98 | 14.66 | 14.96 | 2,742 | +0.50(+3.46%) |
Sep 01, 2010 | 14.05 | 14.77 | 14.05 | 14.46 | 6,047 | +0.68(+4.93%) |
Aug 31, 2010 | 13.78 | 13.88 | 13.49 | 13.78 | 100 | +0.04(+0.29%) |
Aug 30, 2010 | 13.93 | 14.03 | 13.71 | 13.74 | 3,050 | -0.19(-1.36%) |
Aug 27, 2010 | 13.93 | 13.98 | 13.20 | 13.93 | 9,296 | +0.49(+3.65%) |
Aug 26, 2010 | 13.66 | 13.77 | 13.44 | 13.44 | 8,308 | -0.13(-0.96%) |
Aug 25, 2010 | 13.07 | 13.59 | 13.05 | 13.57 | 4,098 | +0.28(+2.11%) |
Aug 24, 2010 | 13.23 | 13.37 | 13.10 | 13.29 | 6,561 | -0.16(-1.19%) |
Aug 23, 2010 | 13.70 | 13.70 | 13.30 | 13.45 | 8,724 | -0.12(-0.88%) |
Aug 20, 2010 | 13.73 | 13.73 | 13.40 | 13.57 | 2,950 | -0.19(-1.38%) |
Aug 19, 2010 | 13.93 | 14.13 | 13.73 | 13.76 | 4,058 | -0.42(-2.96%) |
Aug 18, 2010 | 14.09 | 14.34 | 13.98 | 14.18 | 3,100 | +0.03(+0.21%) |
Aug 17, 2010 | 14.18 | 14.49 | 14.15 | 14.15 | 2,474 | +0.03(+0.21%) |
Aug 16, 2010 | 13.78 | 14.12 | 13.78 | 14.12 | 2,100 | +0.14(+1.00%) |
Aug 13, 2010 | 13.98 | 14.15 | 13.90 | 13.98 | 8,700 | -0.24(-1.69%) |
Aug 12, 2010 | 14.14 | 14.25 | 14.12 | 14.22 | 11,200 | -0.16(-1.11%) |
Aug 11, 2010 | 14.90 | 14.90 | 14.38 | 14.38 | 22,100 | -1.00(-6.50%) |
Aug 10, 2010 | 15.36 | 15.56 | 15.22 | 15.38 | 7,446 | -0.15(-0.97%) |
Aug 09, 2010 | 15.57 | 15.57 | 15.43 | 15.53 | 2,640 | +0.17(+1.11%) |
Aug 06, 2010 | 15.36 | 15.43 | 15.09 | 15.36 | 6,310 | -0.16(-1.03%) |
Aug 05, 2010 | 15.60 | 15.74 | 15.47 | 15.52 | 9,300 | -0.09(-0.58%) |
Aug 04, 2010 | 15.34 | 15.65 | 15.32 | 15.61 | 27,305 | +0.64(+4.28%) |
Aug 03, 2010 | 15.18 | 15.23 | 14.72 | 14.97 | 25,441 | -0.30(-1.96%) |
Aug 02, 2010 | 15.25 | 15.46 | 15.04 | 15.27 | 18,282 | +0.23(+1.53%) |
Jul 30, 2010 | 15.04 | 15.04 | 14.18 | 15.04 | 34,413 | +0.33(+2.24%) |
Jul 29, 2010 | 14.89 | 15.12 | 14.36 | 14.71 | 31,109 | +0.07(+0.48%) |
Jul 28, 2010 | 14.77 | 14.79 | 14.54 | 14.64 | 9,582 | -0.09(-0.61%) |
Jul 27, 2010 | 15.12 | 15.20 | 14.71 | 14.73 | 20,849 | -0.27(-1.80%) |
Jul 26, 2010 | 14.68 | 15.01 | 14.58 | 15.00 | 8,800 | +0.30(+2.04%) |
Jul 23, 2010 | 14.55 | 14.73 | 14.55 | 14.70 | 96,950 | +0.50(+3.52%) |
Jul 22, 2010 | 14.09 | 14.43 | 14.01 | 14.20 | 24,205 | +0.52(+3.80%) |
Jul 21, 2010 | 13.96 | 14.05 | 13.62 | 13.68 | 17,648 | -0.15(-1.08%) |
Jul 20, 2010 | 13.50 | 13.85 | 13.43 | 13.83 | 10,868 | -0.02(-0.14%) |
Jul 19, 2010 | 13.57 | 13.87 | 13.47 | 13.85 | 16,200 | +0.28(+2.06%) |
Jul 16, 2010 | 13.57 | 14.28 | 13.48 | 13.57 | 14,388 | -0.82(-5.70%) |
Jul 15, 2010 | 14.33 | 14.43 | 14.14 | 14.39 | 7,900 | -0.01(-0.07%) |
Jul 14, 2010 | 14.53 | 14.53 | 14.23 | 14.40 | 17,200 | -0.17(-1.17%) |
Jul 13, 2010 | 14.28 | 14.67 | 14.23 | 14.57 | 16,389 | +0.48(+3.41%) |
Jul 12, 2010 | 13.91 | 14.17 | 13.78 | 14.09 | 15,072 | +0.09(+0.64%) |
Jul 09, 2010 | 14.00 | 14.01 | 13.78 | 14.00 | 11,725 | +0.10(+0.72%) |
Jul 08, 2010 | 13.50 | 14.03 | 13.50 | 13.90 | 18,117 | +0.58(+4.35%) |
Jul 07, 2010 | 13.06 | 13.38 | 12.93 | 13.32 | 13,717 | +0.22(+1.68%) |
Jul 06, 2010 | 12.94 | 13.42 | 12.79 | 13.10 | 23,622 | +0.31(+2.42%) |
Jul 02, 2010 | 12.79 | 13.00 | 12.59 | 12.79 | 18,912 | -0.05(-0.39%) |
Jul 01, 2010 | 12.96 | 12.96 | 12.29 | 12.84 | 39,188 | -0.14(-1.08%) |
Jun 30, 2010 | 13.17 | 13.40 | 12.90 | 12.98 | 15,177 | -0.31(-2.33%) |
Jun 29, 2010 | 14.05 | 14.05 | 13.11 | 13.29 | 16,400 | -0.83(-5.88%) |
Jun 25, 2010 | 14.12 | 14.12 | 13.70 | 14.12 | 22,670 | +0.30(+2.17%) |
Jun 24, 2010 | 14.29 | 14.29 | 13.71 | 13.82 | 26,097 | -0.68(-4.69%) |
Jun 23, 2010 | 14.40 | 14.70 | 14.15 | 14.50 | 19,500 | +0.12(+0.83%) |
Jun 22, 2010 | 14.69 | 14.69 | 14.35 | 14.38 | 7,128 | -0.39(-2.64%) |
Jun 21, 2010 | 15.25 | 15.29 | 14.74 | 14.77 | 9,434 | -0.17(-1.14%) |
Jun 18, 2010 | 14.94 | 15.15 | 14.93 | 14.94 | 1,800 | -0.15(-0.99%) |
Jun 17, 2010 | 15.15 | 15.17 | 14.78 | 15.09 | 12,400 | -0.09(-0.59%) |
Jun 16, 2010 | 15.16 | 15.19 | 15.00 | 15.18 | 12,860 | -0.19(-1.24%) |
Jun 15, 2010 | 14.83 | 15.37 | 14.83 | 15.37 | 11,600 | +0.75(+5.13%) |
Jun 14, 2010 | 14.70 | 15.15 | 14.62 | 14.62 | 15,810 | +0.17(+1.18%) |
Jun 11, 2010 | 14.26 | 14.61 | 14.20 | 14.45 | 11,946 | +0.07(+0.49%) |
Jun 10, 2010 | 14.12 | 14.45 | 14.12 | 14.38 | 8,500 | +0.72(+5.27%) |
Jun 09, 2010 | 13.43 | 14.20 | 13.43 | 13.66 | 16,049 | +0.33(+2.48%) |
Jun 08, 2010 | 13.37 | 13.47 | 13.12 | 13.33 | 7,699 | -0.09(-0.67%) |
Jun 07, 2010 | 14.05 | 14.22 | 13.42 | 13.42 | 12,100 | -0.53(-3.80%) |
Jun 04, 2010 | 13.95 | 14.59 | 13.83 | 13.95 | 29,149 | -0.82(-5.55%) |
Jun 03, 2010 | 14.81 | 14.83 | 14.65 | 14.77 | 6,620 | +0.18(+1.23%) |
Jun 02, 2010 | 14.23 | 14.60 | 14.23 | 14.59 | 9,927 | +0.42(+2.96%) |
Jun 01, 2010 | 14.32 | 14.67 | 14.15 | 14.17 | 16,500 | -0.46(-3.14%) |
May 28, 2010 | 14.63 | 14.92 | 14.50 | 14.63 | 20,475 | -0.18(-1.22%) |
May 27, 2010 | 14.50 | 14.86 | 14.50 | 14.81 | 21,338 | +0.64(+4.52%) |
May 26, 2010 | 14.10 | 14.55 | 14.09 | 14.17 | 12,910 | +0.30(+2.16%) |
May 25, 2010 | 13.42 | 13.92 | 13.20 | 13.87 | 30,602 | -0.07(-0.50%) |
May 24, 2010 | 14.15 | 14.64 | 13.93 | 13.94 | 10,900 | -0.33(-2.31%) |
May 21, 2010 | 13.53 | 14.27 | 13.50 | 14.27 | 13,149 | +0.41(+2.96%) |
May 20, 2010 | 14.04 | 14.36 | 13.85 | 13.86 | 31,946 | -1.10(-7.35%) |
May 19, 2010 | 14.82 | 15.08 | 14.43 | 14.96 | 14,740 | +0.02(+0.13%) |
May 18, 2010 | 15.42 | 15.42 | 14.89 | 14.94 | 8,495 | -0.31(-2.03%) |
May 17, 2010 | 14.75 | 15.33 | 14.73 | 15.25 | 11,073 | +0.55(+3.74%) |
May 14, 2010 | 14.70 | 14.92 | 14.53 | 14.70 | 4,781 | -0.33(-2.20%) |
May 13, 2010 | 15.41 | 15.45 | 14.98 | 15.03 | 9,549 | -0.55(-3.53%) |
May 12, 2010 | 15.08 | 15.60 | 15.08 | 15.58 | 24,060 | +0.46(+3.03%) |
May 11, 2010 | 15.45 | 15.50 | 15.12 | 15.12 | 12,360 | -0.20(-1.30%) |
May 10, 2010 | 15.27 | 15.45 | 15.16 | 15.32 | 20,808 | +1.13(+7.96%) |
May 07, 2010 | 14.85 | 14.91 | 13.86 | 14.19 | 35,489 | -0.02(-0.14%) |
May 06, 2010 | 15.24 | 15.50 | 13.85 | 14.21 | 48,065 | -1.41(-9.03%) |
May 05, 2010 | 15.68 | 16.07 | 15.51 | 15.62 | 37,655 | -0.73(-4.46%) |
May 04, 2010 | 16.49 | 16.49 | 15.68 | 16.35 | 25,006 | -0.33(-1.98%) |
May 03, 2010 | 16.49 | 16.94 | 16.49 | 16.68 | 11,062 | +0.45(+2.77%) |
Apr 30, 2010 | 16.48 | 16.58 | 16.15 | 16.23 | 15,986 | -0.24(-1.46%) |
Apr 29, 2010 | 16.42 | 16.73 | 16.41 | 16.47 | 14,672 | +0.39(+2.43%) |
Apr 28, 2010 | 16.06 | 16.25 | 15.94 | 16.08 | 18,901 | +0.21(+1.32%) |
Apr 27, 2010 | 16.12 | 16.24 | 15.72 | 15.87 | 14,037 | -0.45(-2.76%) |
Apr 26, 2010 | 16.44 | 16.61 | 16.27 | 16.32 | 4,800 | -0.18(-1.09%) |
Apr 23, 2010 | 16.36 | 16.51 | 16.28 | 16.50 | 5,932 | +0.04(+0.24%) |
Apr 22, 2010 | 15.92 | 16.47 | 15.76 | 16.46 | 8,900 | +0.44(+2.75%) |
Apr 21, 2010 | 15.88 | 16.05 | 15.81 | 16.02 | 5,300 | +0.09(+0.56%) |
Apr 20, 2010 | 15.81 | 16.10 | 15.80 | 15.93 | 7,261 | +0.43(+2.77%) |
Apr 19, 2010 | 15.54 | 15.54 | 15.39 | 15.50 | 3,000 | -0.04(-0.26%) |
Apr 16, 2010 | 15.83 | 16.06 | 15.54 | 15.54 | 5,300 | -0.36(-2.26%) |
Apr 15, 2010 | 15.60 | 15.91 | 15.47 | 15.90 | 11,278 | +0.31(+1.99%) |
Apr 14, 2010 | 15.51 | 15.61 | 15.41 | 15.59 | 2,998 | +0.12(+0.78%) |
Apr 13, 2010 | 15.38 | 15.50 | 15.08 | 15.47 | 14,900 | +0.13(+0.85%) |
Apr 12, 2010 | 15.29 | 15.34 | 15.04 | 15.34 | 31,416 | +0.22(+1.46%) |
Apr 09, 2010 | 15.00 | 15.31 | 15.00 | 15.12 | 2,400 | +0.13(+0.87%) |
Apr 08, 2010 | 14.37 | 15.18 | 14.24 | 14.99 | 21,692 | +0.52(+3.59%) |
Apr 07, 2010 | 14.45 | 14.63 | 14.35 | 14.47 | 19,749 | -0.11(-0.75%) |
Apr 06, 2010 | 14.60 | 14.93 | 14.41 | 14.58 | 11,900 | -0.03(-0.21%) |
Apr 05, 2010 | 14.25 | 14.70 | 14.16 | 14.61 | 34,462 | +0.43(+3.03%) |
Apr 01, 2010 | 14.18 | 14.18 | 14.18 | 0 | +0.24(+1.72%) | |
Mar 31, 2010 | 14.01 | 14.16 | 13.94 | 13.94 | 4,031 | -0.22(-1.54%) |
Mar 30, 2010 | 14.20 | 14.20 | 14.00 | 14.16 | 6,861 | +0.05(+0.34%) |
Mar 29, 2010 | 14.01 | 14.16 | 13.67 | 14.11 | 28,585 | +0.18(+1.29%) |
Mar 26, 2010 | 13.97 | 14.08 | 13.90 | 13.93 | 22,039 | +0.06(+0.43%) |
Mar 25, 2010 | 14.36 | 14.36 | 13.86 | 13.87 | 23,168 | -0.38(-2.67%) |
Mar 24, 2010 | 14.24 | 14.43 | 14.06 | 14.25 | 19,700 | -0.01(-0.07%) |
Mar 23, 2010 | 14.16 | 14.26 | 14.11 | 14.26 | 12,615 | +0.20(+1.42%) |
Mar 22, 2010 | 13.80 | 14.14 | 13.77 | 14.06 | 12,127 | +0.07(+0.50%) |
Mar 19, 2010 | 14.44 | 14.44 | 13.99 | 13.99 | 9,850 | -0.42(-2.91%) |
Mar 18, 2010 | 14.45 | 14.55 | 14.29 | 14.41 | 18,258 | -0.11(-0.76%) |
Mar 17, 2010 | 14.79 | 14.94 | 14.48 | 14.52 | 10,850 | -0.27(-1.82%) |
Mar 16, 2010 | 14.47 | 14.80 | 14.35 | 14.79 | 8,770 | +0.35(+2.42%) |
Mar 15, 2010 | 14.29 | 14.48 | 14.29 | 14.44 | 19,157 | -0.15(-1.03%) |
Mar 12, 2010 | 14.83 | 14.83 | 14.46 | 14.59 | 6,921 | -0.18(-1.22%) |
Mar 11, 2010 | 14.62 | 14.81 | 14.48 | 14.77 | 15,576 | +0.06(+0.41%) |
Mar 10, 2010 | 14.65 | 14.77 | 14.40 | 14.71 | 12,294 | +0.25(+1.73%) |
Mar 09, 2010 | 14.54 | 14.56 | 14.30 | 14.46 | 10,035 | -0.23(-1.57%) |
Mar 08, 2010 | 14.75 | 14.83 | 14.58 | 14.69 | 18,200 | -0.02(-0.14%) |
Mar 05, 2010 | 14.37 | 14.74 | 14.34 | 14.71 | 52,921 | +0.40(+2.80%) |
Mar 04, 2010 | 14.06 | 14.35 | 13.94 | 14.31 | 37,050 | +0.38(+2.73%) |
Mar 03, 2010 | 13.57 | 14.00 | 13.53 | 13.93 | 25,400 | +0.32(+2.35%) |
Mar 02, 2010 | 13.68 | 13.68 | 13.53 | 13.61 | 64,938 | +0.11(+0.81%) |
Mar 01, 2010 | 13.12 | 13.64 | 13.12 | 13.50 | 33,417 | +0.45(+3.45%) |
Feb 26, 2010 | 13.16 | 13.23 | 12.99 | 13.05 | 68,700 | -0.13(-0.99%) |
Feb 25, 2010 | 12.84 | 13.18 | 12.68 | 13.18 | 20,001 | -0.06(-0.45%) |
Feb 24, 2010 | 13.06 | 13.26 | 13.00 | 13.24 | 29,852 | +0.20(+1.53%) |
Feb 23, 2010 | 13.30 | 13.44 | 12.97 | 13.04 | 22,400 | -0.33(-2.47%) |
Feb 22, 2010 | 13.85 | 13.90 | 13.34 | 13.37 | 16,464 | -0.48(-3.47%) |
Feb 19, 2010 | 13.35 | 13.97 | 13.14 | 13.85 | 11,548 | +0.10(+0.73%) |
Feb 18, 2010 | 13.46 | 13.75 | 13.46 | 13.75 | 5,334 | +0.23(+1.70%) |
Feb 17, 2010 | 13.33 | 13.63 | 13.33 | 13.52 | 23,759 | +0.29(+2.19%) |
Feb 16, 2010 | 13.06 | 13.28 | 13.05 | 13.23 | 15,400 | +0.35(+2.72%) |
Feb 12, 2010 | 12.88 | 12.88 | 12.88 | 0 | +0.16(+1.26%) | |
Feb 11, 2010 | 12.64 | 12.96 | 12.54 | 12.72 | 7,002 | +0.02(+0.16%) |
Feb 10, 2010 | 12.92 | 13.06 | 12.34 | 12.70 | 19,360 | -0.32(-2.46%) |
Feb 09, 2010 | 13.00 | 13.17 | 12.73 | 13.02 | 29,000 | +0.33(+2.60%) |
Feb 08, 2010 | 12.73 | 12.85 | 12.54 | 12.69 | 21,463 | -0.17(-1.32%) |
Feb 05, 2010 | 13.12 | 13.13 | 12.48 | 12.86 | 12,558 | -0.23(-1.76%) |
Feb 04, 2010 | 13.27 | 13.58 | 12.99 | 13.09 | 27,617 | -0.64(-4.66%) |
Feb 03, 2010 | 13.30 | 13.85 | 13.30 | 13.73 | 27,966 | +0.58(+4.41%) |
Feb 02, 2010 | 13.28 | 13.31 | 13.02 | 13.15 | 11,900 | -0.15(-1.13%) |
Feb 01, 2010 | 13.01 | 13.31 | 12.87 | 13.30 | 24,710 | +0.35(+2.70%) |
Jan 29, 2010 | 13.24 | 13.29 | 12.83 | 12.95 | 11,498 | -0.21(-1.60%) |
Jan 28, 2010 | 13.41 | 13.42 | 12.77 | 13.16 | 13,300 | -0.14(-1.05%) |
Jan 27, 2010 | 13.31 | 13.41 | 12.90 | 13.30 | 30,027 | +0.05(+0.38%) |
Jan 26, 2010 | 13.23 | 13.39 | 13.12 | 13.25 | 116,105 | -0.08(-0.60%) |
Jan 25, 2010 | 13.46 | 13.48 | 13.15 | 13.33 | 20,228 | +0.06(+0.45%) |
Jan 22, 2010 | 13.16 | 13.63 | 13.13 | 13.27 | 17,954 | +0.07(+0.53%) |
Jan 21, 2010 | 13.59 | 13.83 | 13.20 | 13.20 | 15,701 | -0.35(-2.58%) |
Jan 20, 2010 | 13.62 | 13.62 | 13.33 | 13.55 | 14,728 | +0.16(+1.19%) |
Jan 19, 2010 | 13.20 | 13.51 | 13.20 | 13.39 | 6,441 | +0.19(+1.44%) |
Jan 15, 2010 | 13.20 | 13.20 | 13.20 | 0 | -0.62(-4.49%) | |
Jan 14, 2010 | 13.94 | 14.03 | 13.77 | 13.82 | 8,000 | -0.18(-1.29%) |
Jan 13, 2010 | 13.70 | 14.03 | 13.51 | 14.00 | 7,402 | +0.45(+3.32%) |
Jan 12, 2010 | 13.90 | 13.90 | 13.43 | 13.55 | 19,979 | -0.45(-3.21%) |
Jan 11, 2010 | 14.14 | 14.18 | 13.86 | 14.00 | 32,112 | -0.13(-0.92%) |
Jan 08, 2010 | 13.97 | 14.22 | 13.97 | 14.13 | 40,280 | +0.15(+1.07%) |
Jan 07, 2010 | 13.73 | 14.21 | 13.71 | 13.98 | 19,390 | +0.31(+2.27%) |
Jan 06, 2010 | 14.16 | 14.20 | 13.67 | 13.67 | 17,967 | -0.53(-3.73%) |
Jan 05, 2010 | 14.12 | 14.33 | 14.04 | 14.20 | 8,435 | -0.06(-0.42%) |
Jan 04, 2010 | 14.34 | 14.35 | 13.99 | 14.26 | 12,269 | +0.19(+1.35%) |
Dec 31, 2009 | 14.07 | 14.07 | 14.07 | 0 | -0.16(-1.12%) | |
Dec 30, 2009 | 14.09 | 14.25 | 13.99 | 14.23 | 9,062 | -0.09(-0.63%) |
Dec 29, 2009 | 13.92 | 14.37 | 13.92 | 14.32 | 17,442 | +0.50(+3.62%) |
Dec 28, 2009 | 13.84 | 13.88 | 13.71 | 13.82 | 11,580 | -0.03(-0.22%) |
Dec 24, 2009 | 13.90 | 14.02 | 13.83 | 13.85 | 1,450 | -0.06(-0.43%) |
Dec 23, 2009 | 13.91 | 14.00 | 13.58 | 13.91 | 19,350 | +0.10(+0.72%) |
Dec 22, 2009 | 13.88 | 13.93 | 13.76 | 13.81 | 29,043 | -0.08(-0.58%) |
Dec 21, 2009 | 13.88 | 14.18 | 13.83 | 13.89 | 46,284 | +0.26(+1.91%) |
Dec 18, 2009 | 13.85 | 13.92 | 13.60 | 13.63 | 221,257 | -0.10(-0.73%) |
Dec 17, 2009 | 14.18 | 14.32 | 13.73 | 13.73 | 43,150 | -0.52(-3.65%) |
Dec 16, 2009 | 13.36 | 14.58 | 13.36 | 14.25 | 40,219 | +0.18(+1.28%) |
Dec 15, 2009 | 11.25 | 14.26 | 13.61 | 14.07 | 45,020 | +0.02(+0.14%) |
Dec 14, 2009 | 14.10 | 14.10 | 13.90 | 14.05 | 27,999 | +0.01(+0.07%) |
Dec 11, 2009 | 13.92 | 14.08 | 13.83 | 14.04 | 12,584 | +0.19(+1.37%) |
Dec 10, 2009 | 13.89 | 14.00 | 13.75 | 13.85 | 19,650 | +0.31(+2.29%) |
Dec 09, 2009 | 13.84 | 13.84 | 13.38 | 13.54 | 20,833 | -0.40(-2.87%) |
Dec 08, 2009 | 13.72 | 14.22 | 13.72 | 13.94 | 17,018 | +0.06(+0.43%) |
Dec 07, 2009 | 13.58 | 14.00 | 13.57 | 13.88 | 20,676 | +0.42(+3.12%) |
Dec 04, 2009 | 13.19 | 13.49 | 12.84 | 13.46 | 18,052 | +0.71(+5.57%) |
Dec 03, 2009 | 13.03 | 13.21 | 12.74 | 12.75 | 8,076 | -0.30(-2.30%) |
Dec 02, 2009 | 13.06 | 13.19 | 12.95 | 13.05 | 2,416 | -0.07(-0.53%) |
Dec 01, 2009 | 13.02 | 13.33 | 13.02 | 13.12 | 23,612 | +0.25(+1.94%) |
Nov 30, 2009 | 13.06 | 13.06 | 12.63 | 12.87 | 12,499 | -0.33(-2.50%) |
Nov 27, 2009 | 12.88 | 13.44 | 12.80 | 13.20 | 13,001 | -0.64(-4.62%) |
Nov 25, 2009 | 13.25 | 13.84 | 13.23 | 13.84 | 28,600 | +0.66(+5.01%) |
Nov 24, 2009 | 12.84 | 13.18 | 12.77 | 13.18 | 16,290 | +0.37(+2.89%) |
Nov 23, 2009 | 13.40 | 13.40 | 12.77 | 12.81 | 23,069 | -0.03(-0.23%) |
Nov 20, 2009 | 13.02 | 13.02 | 12.76 | 12.84 | 2,900 | -0.52(-3.89%) |
Nov 19, 2009 | 13.55 | 13.55 | 13.20 | 13.36 | 5,976 | -0.35(-2.55%) |
Nov 18, 2009 | 13.85 | 13.85 | 13.48 | 13.71 | 18,100 | -0.15(-1.08%) |
Nov 17, 2009 | 13.52 | 13.88 | 13.49 | 13.86 | 8,817 | +0.11(+0.80%) |
Nov 16, 2009 | 13.12 | 13.82 | 13.12 | 13.75 | 30,625 | +0.70(+5.36%) |
Nov 13, 2009 | 12.83 | 13.15 | 12.77 | 13.05 | 15,228 | +0.25(+1.95%) |
Nov 12, 2009 | 13.14 | 13.30 | 12.70 | 12.80 | 10,200 | -0.44(-3.32%) |
Nov 11, 2009 | 13.16 | 13.28 | 12.96 | 13.24 | 49,934 | +0.19(+1.46%) |
Nov 10, 2009 | 13.22 | 13.45 | 13.02 | 13.05 | 43,182 | -0.26(-1.95%) |
Nov 09, 2009 | 12.90 | 13.34 | 12.90 | 13.31 | 5,450 | +0.53(+4.15%) |
Nov 06, 2009 | 12.61 | 12.82 | 12.20 | 12.78 | 13,176 | +0.02(+0.16%) |
Nov 05, 2009 | 12.37 | 12.84 | 12.07 | 12.76 | 17,808 | +0.86(+7.23%) |
Nov 04, 2009 | 12.00 | 12.55 | 11.90 | 11.90 | 12,054 | -0.04(-0.34%) |
Nov 03, 2009 | 12.02 | 12.09 | 11.63 | 11.94 | 13,900 | -0.18(-1.49%) |
Nov 02, 2009 | 11.79 | 12.15 | 11.69 | 12.12 | 63,350 | +0.32(+2.71%) |
Oct 30, 2009 | 12.57 | 12.74 | 11.63 | 11.80 | 17,410 | -0.87(-6.87%) |
Oct 29, 2009 | 12.05 | 12.74 | 11.90 | 12.67 | 40,204 | +0.91(+7.74%) |
Oct 28, 2009 | 12.31 | 12.37 | 11.42 | 11.76 | 18,339 | -0.72(-5.77%) |
Oct 27, 2009 | 13.05 | 13.05 | 12.33 | 12.48 | 23,489 | -0.32(-2.50%) |
Oct 26, 2009 | 13.23 | 13.69 | 12.68 | 12.80 | 19,480 | -0.30(-2.29%) |
Oct 23, 2009 | 13.19 | 13.19 | 13.02 | 13.10 | 13,050 | -0.52(-3.82%) |
Oct 22, 2009 | 13.35 | 13.62 | 13.03 | 13.62 | 11,378 | +0.36(+2.71%) |
Oct 21, 2009 | 13.71 | 14.02 | 13.24 | 13.26 | 13,750 | -0.60(-4.33%) |
Oct 20, 2009 | 13.69 | 14.01 | 13.65 | 13.86 | 24,900 | +0.14(+1.02%) |
Oct 19, 2009 | 13.35 | 13.77 | 13.07 | 13.72 | 14,516 | +0.62(+4.73%) |
Oct 16, 2009 | 13.03 | 13.38 | 12.84 | 13.10 | 55,897 | -0.14(-1.06%) |
Oct 15, 2009 | 12.30 | 13.39 | 12.30 | 13.24 | 25,207 | +0.67(+5.33%) |
Oct 14, 2009 | 11.99 | 12.64 | 11.83 | 12.57 | 42,115 | +0.41(+3.37%) |
Oct 13, 2009 | 12.14 | 12.32 | 12.13 | 12.16 | 61,060 | +0.02(+0.16%) |
Oct 12, 2009 | 12.34 | 12.42 | 12.00 | 12.14 | 4,000 | -0.19(-1.54%) |
Oct 09, 2009 | 12.43 | 12.59 | 12.27 | 12.33 | 17,952 | -0.26(-2.07%) |
Oct 08, 2009 | 12.28 | 12.71 | 12.20 | 12.59 | 31,417 | +0.45(+3.71%) |
Oct 07, 2009 | 12.15 | 12.37 | 11.95 | 12.14 | 18,691 | -0.02(-0.16%) |
Oct 06, 2009 | 11.97 | 12.23 | 11.97 | 12.16 | 12,624 | +0.33(+2.79%) |
Oct 05, 2009 | 11.53 | 11.86 | 11.53 | 11.83 | 14,214 | +0.32(+2.78%) |
Oct 02, 2009 | 11.39 | 11.73 | 11.29 | 11.51 | 33,149 | -0.03(-0.26%) |