Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.20 | 13.36 | 13.02 | 13.20 | 25,521 | -0.00(-0.04%) |
Sep 29, 2010 | 12.94 | 13.23 | 12.94 | 13.20 | 279,753 | +0.20(+1.50%) |
Sep 28, 2010 | 12.94 | 13.03 | 12.68 | 13.01 | 468 | +0.04(+0.34%) |
Sep 27, 2010 | 12.92 | 13.03 | 12.89 | 12.96 | 214,740 | +0.08(+0.60%) |
Sep 24, 2010 | 12.65 | 12.89 | 12.58 | 12.89 | 310,692 | +0.44(+3.53%) |
Sep 23, 2010 | 12.56 | 12.65 | 12.44 | 12.45 | 1,943 | -0.23(-1.83%) |
Sep 22, 2010 | 12.64 | 12.82 | 12.55 | 12.68 | 223,419 | +0.03(+0.23%) |
Sep 21, 2010 | 12.70 | 12.83 | 12.54 | 12.65 | 293,623 | -0.05(-0.41%) |
Sep 20, 2010 | 12.36 | 12.72 | 12.28 | 12.70 | 235,127 | +0.33(+2.65%) |
Sep 17, 2010 | 12.37 | 12.42 | 12.14 | 12.37 | 304,688 | -0.14(-1.12%) |
Sep 15, 2010 | 12.38 | 12.54 | 12.26 | 12.51 | 179,978 | +0.05(+0.41%) |
Sep 14, 2010 | 12.47 | 12.61 | 12.42 | 12.46 | 141,248 | -0.03(-0.24%) |
Sep 13, 2010 | 12.39 | 12.53 | 12.38 | 12.49 | 202,355 | +0.19(+1.53%) |
Sep 10, 2010 | 12.17 | 12.37 | 12.17 | 12.30 | 363,027 | +0.17(+1.37%) |
Sep 09, 2010 | 12.11 | 12.28 | 12.05 | 12.14 | 284,469 | +0.18(+1.48%) |
Sep 08, 2010 | 12.30 | 12.30 | 11.95 | 11.96 | 1,007,107 | -0.28(-2.29%) |
Sep 07, 2010 | 12.51 | 12.52 | 12.21 | 12.24 | 1,585 | -0.30(-2.41%) |
Sep 03, 2010 | 12.64 | 12.64 | 12.36 | 12.54 | 258,482 | +0.01(+0.06%) |
Sep 02, 2010 | 12.69 | 12.69 | 12.35 | 12.54 | 788 | -0.11(-0.90%) |
Sep 01, 2010 | 12.42 | 12.65 | 12.37 | 12.65 | 212,121 | +0.34(+2.76%) |
Aug 31, 2010 | 12.31 | 12.37 | 12.13 | 12.31 | 1,355 | +0.04(+0.36%) |
Aug 30, 2010 | 12.48 | 12.54 | 12.27 | 12.27 | 225,168 | -0.25(-2.03%) |
Aug 27, 2010 | 12.52 | 12.54 | 12.14 | 12.52 | 250,526 | +0.24(+1.98%) |
Aug 26, 2010 | 12.27 | 12.33 | 12.16 | 12.28 | 1,111 | +0.07(+0.60%) |
Aug 25, 2010 | 11.78 | 12.23 | 11.72 | 12.20 | 1,100 | +0.38(+3.18%) |
Aug 24, 2010 | 11.54 | 11.92 | 11.54 | 11.83 | 4,467 | +0.17(+1.46%) |
Aug 23, 2010 | 11.70 | 11.81 | 11.59 | 11.66 | 294,493 | -0.03(-0.22%) |
Aug 20, 2010 | 11.69 | 11.70 | 11.52 | 11.68 | 223,102 | -0.02(-0.16%) |
Aug 19, 2010 | 12.00 | 12.01 | 11.66 | 11.70 | 1,661 | -0.37(-3.09%) |
Aug 18, 2010 | 12.22 | 12.29 | 12.04 | 12.07 | 17,131 | -0.20(-1.59%) |
Aug 17, 2010 | 12.23 | 12.36 | 12.11 | 12.27 | 2,651 | +0.12(+0.97%) |
Aug 16, 2010 | 12.00 | 12.21 | 11.94 | 12.15 | 153,454 | +0.05(+0.43%) |
Aug 13, 2010 | 12.10 | 12.28 | 12.02 | 12.10 | 232,893 | -0.08(-0.67%) |
Aug 12, 2010 | 11.89 | 12.21 | 11.80 | 12.18 | 661 | +0.21(+1.72%) |
Aug 11, 2010 | 11.96 | 12.12 | 11.91 | 11.97 | 4,811 | -0.24(-1.96%) |
Aug 10, 2010 | 12.16 | 12.30 | 12.01 | 12.21 | 2,051 | -0.12(-0.96%) |
Aug 09, 2010 | 12.37 | 12.51 | 12.14 | 12.33 | 402,321 | +0.07(+0.57%) |
Aug 06, 2010 | 12.26 | 12.59 | 12.09 | 12.26 | 367,636 | -0.56(-4.37%) |
Aug 05, 2010 | 13.13 | 13.24 | 12.76 | 12.82 | 277,817 | -0.39(-2.93%) |
Aug 04, 2010 | 13.12 | 13.22 | 13.02 | 13.21 | 172,293 | +0.13(+1.01%) |
Aug 03, 2010 | 13.02 | 13.24 | 12.91 | 13.08 | 278,513 | -0.03(-0.25%) |
Aug 02, 2010 | 13.10 | 13.29 | 13.05 | 13.11 | 153,080 | +0.19(+1.47%) |
Jul 30, 2010 | 12.92 | 13.14 | 12.90 | 12.92 | 390,272 | -0.23(-1.73%) |
Jul 29, 2010 | 13.40 | 13.55 | 12.98 | 13.15 | 278,070 | -0.12(-0.91%) |
Jul 28, 2010 | 13.27 | 13.51 | 13.21 | 13.27 | 1,796 | -0.18(-1.31%) |
Jul 27, 2010 | 13.32 | 13.52 | 13.28 | 13.45 | 272,277 | +0.15(+1.13%) |
Jul 26, 2010 | 12.94 | 13.29 | 12.86 | 13.29 | 339,419 | +0.27(+2.11%) |
Jul 23, 2010 | 12.72 | 13.09 | 12.72 | 13.02 | 282,846 | +0.19(+1.48%) |
Jul 22, 2010 | 12.59 | 12.86 | 12.59 | 12.83 | 269,208 | +0.41(+3.30%) |
Jul 21, 2010 | 12.76 | 12.81 | 12.34 | 12.42 | 225,986 | -0.33(-2.61%) |
Jul 20, 2010 | 12.32 | 12.76 | 12.32 | 12.75 | 271,998 | +0.27(+2.17%) |
Jul 19, 2010 | 12.27 | 12.49 | 12.24 | 12.48 | 134,418 | +0.18(+1.43%) |
Jul 16, 2010 | 12.31 | 12.76 | 12.29 | 12.31 | 299,277 | -0.48(-3.75%) |
Jul 15, 2010 | 12.80 | 12.96 | 12.69 | 12.79 | 259,051 | -0.04(-0.29%) |
Jul 14, 2010 | 12.66 | 12.83 | 12.59 | 12.82 | 371,719 | +0.05(+0.40%) |
Jul 13, 2010 | 12.77 | 12.79 | 12.49 | 12.77 | 4,393 | +0.29(+2.32%) |
Jul 12, 2010 | 12.80 | 12.87 | 12.44 | 12.48 | 316,192 | -0.32(-2.49%) |
Jul 09, 2010 | 12.80 | 12.81 | 12.65 | 12.80 | 127,693 | +0.04(+0.34%) |
Jul 08, 2010 | 12.76 | 12.76 | 12.60 | 12.76 | 1,335 | +0.19(+1.55%) |
Jul 07, 2010 | 12.56 | 12.58 | 12.14 | 12.56 | 365,215 | +0.42(+3.47%) |
Jul 06, 2010 | 12.14 | 12.35 | 12.05 | 12.14 | 2,648 | +0.13(+1.10%) |
Jul 02, 2010 | 12.01 | 12.08 | 11.87 | 12.01 | 200,504 | +0.05(+0.40%) |
Jul 01, 2010 | 12.12 | 12.12 | 11.86 | 11.96 | 263,395 | -0.18(-1.45%) |
Jun 30, 2010 | 12.14 | 12.37 | 12.02 | 12.14 | 3,522 | +0.02(+0.18%) |
Jun 29, 2010 | 12.35 | 12.36 | 12.02 | 12.12 | 484,256 | -0.44(-3.47%) |
Jun 25, 2010 | 12.55 | 12.57 | 12.19 | 12.55 | 289,082 | +0.25(+1.99%) |
Jun 24, 2010 | 12.20 | 12.48 | 12.19 | 12.31 | 158,642 | -0.03(-0.21%) |
Jun 23, 2010 | 12.36 | 12.44 | 12.27 | 12.33 | 224,957 | -0.05(-0.38%) |
Jun 22, 2010 | 12.38 | 12.67 | 12.34 | 12.38 | 1,294 | -0.16(-1.26%) |
Jun 21, 2010 | 12.60 | 12.62 | 12.45 | 12.54 | 314,461 | +0.04(+0.32%) |
Jun 18, 2010 | 12.50 | 12.56 | 12.30 | 12.50 | 482,083 | +0.15(+1.22%) |
Jun 17, 2010 | 12.27 | 12.38 | 12.15 | 12.35 | 247,179 | +0.16(+1.29%) |
Jun 16, 2010 | 12.03 | 12.27 | 12.03 | 12.19 | 176,422 | +0.05(+0.39%) |
Jun 15, 2010 | 12.14 | 12.18 | 12.02 | 12.14 | 2,247 | +0.10(+0.82%) |
Jun 14, 2010 | 12.03 | 12.19 | 11.97 | 12.04 | 283,053 | +0.07(+0.61%) |
Jun 11, 2010 | 11.79 | 12.00 | 11.73 | 11.97 | 320,579 | +0.11(+0.96%) |
Jun 10, 2010 | 11.86 | 11.91 | 11.66 | 11.86 | 2,088 | +0.13(+1.09%) |
Jun 09, 2010 | 11.99 | 11.99 | 11.67 | 11.73 | 266,668 | -0.21(-1.72%) |
Jun 08, 2010 | 11.71 | 11.95 | 11.50 | 11.93 | 853,756 | +0.23(+2.00%) |
Jun 07, 2010 | 12.23 | 12.23 | 11.55 | 11.70 | 1,758,136 | -0.41(-3.36%) |
Jun 04, 2010 | 12.10 | 12.74 | 12.07 | 12.10 | 433,835 | -0.74(-5.79%) |
Jun 03, 2010 | 12.70 | 12.99 | 12.66 | 12.85 | 402,643 | +0.16(+1.27%) |
Jun 02, 2010 | 12.69 | 12.70 | 12.36 | 12.69 | 200,673 | +0.26(+2.09%) |
Jun 01, 2010 | 12.43 | 12.70 | 12.42 | 12.43 | 1,823 | -0.16(-1.28%) |
May 28, 2010 | 12.59 | 12.76 | 12.52 | 12.59 | 275,146 | -0.13(-1.01%) |
May 27, 2010 | 12.69 | 12.73 | 12.47 | 12.72 | 261,355 | +0.31(+2.51%) |
May 26, 2010 | 12.40 | 12.59 | 12.39 | 12.40 | 1,829 | +0.05(+0.42%) |
May 25, 2010 | 12.16 | 12.43 | 11.94 | 12.35 | 332,284 | -0.01(-0.09%) |
May 24, 2010 | 12.43 | 12.72 | 12.20 | 12.36 | 346,878 | -0.04(-0.32%) |
May 21, 2010 | 12.34 | 12.45 | 12.12 | 12.40 | 478,741 | -0.08(-0.64%) |
May 20, 2010 | 12.62 | 12.75 | 12.46 | 12.49 | 946,588 | -0.78(-5.91%) |
May 19, 2010 | 13.66 | 13.82 | 13.17 | 13.27 | 519,301 | -0.53(-3.85%) |
May 18, 2010 | 14.09 | 14.15 | 13.73 | 13.80 | 278,144 | -0.21(-1.46%) |
May 17, 2010 | 14.30 | 14.37 | 13.87 | 14.01 | 559,191 | -0.30(-2.10%) |
May 14, 2010 | 14.31 | 14.32 | 14.05 | 14.31 | 186,672 | +0.07(+0.49%) |
May 13, 2010 | 14.17 | 14.45 | 14.02 | 14.24 | 259,168 | +0.03(+0.21%) |
May 12, 2010 | 14.12 | 14.39 | 14.07 | 14.21 | 407,804 | +0.12(+0.88%) |
May 11, 2010 | 13.93 | 14.25 | 13.92 | 14.08 | 412,808 | +0.60(+4.43%) |
May 10, 2010 | 13.14 | 13.51 | 13.14 | 13.49 | 621,897 | +0.35(+2.68%) |
May 07, 2010 | 13.33 | 13.57 | 13.10 | 13.13 | 390,175 | -0.18(-1.34%) |
May 06, 2010 | 13.51 | 13.78 | 13.06 | 13.31 | 286,527 | -0.28(-2.09%) |
May 05, 2010 | 13.77 | 13.82 | 13.56 | 13.60 | 171,607 | -0.17(-1.24%) |
May 04, 2010 | 13.82 | 13.91 | 13.72 | 13.77 | 280,320 | -0.19(-1.38%) |
May 03, 2010 | 13.68 | 13.98 | 13.56 | 13.96 | 236,637 | +0.39(+2.87%) |
Apr 30, 2010 | 13.80 | 13.87 | 13.57 | 13.57 | 172,572 | -0.25(-1.84%) |
Apr 29, 2010 | 13.59 | 13.83 | 13.22 | 13.82 | 294,877 | +0.27(+1.99%) |
Apr 28, 2010 | 13.57 | 13.64 | 13.46 | 13.56 | 165,246 | +0.00(+0.03%) |
Apr 27, 2010 | 13.59 | 13.79 | 13.54 | 13.55 | 164,448 | -0.12(-0.88%) |
Apr 26, 2010 | 13.89 | 13.97 | 13.65 | 13.67 | 189,521 | -0.18(-1.29%) |
Apr 23, 2010 | 13.78 | 13.90 | 13.67 | 13.85 | 136,127 | +0.01(+0.10%) |
Apr 22, 2010 | 14.01 | 14.02 | 13.69 | 13.84 | 232,556 | -0.30(-2.11%) |
Apr 21, 2010 | 13.88 | 14.40 | 13.73 | 14.13 | 1,220,525 | +0.23(+1.62%) |
Apr 20, 2010 | 13.70 | 13.91 | 13.56 | 13.91 | 310,778 | +0.23(+1.65%) |
Apr 19, 2010 | 13.60 | 13.72 | 13.54 | 13.68 | 319,444 | +0.00(+0.03%) |
Apr 16, 2010 | 13.80 | 13.80 | 13.54 | 13.68 | 277,358 | -0.11(-0.82%) |
Apr 15, 2010 | 13.52 | 13.84 | 13.50 | 13.79 | 388,127 | +0.22(+1.61%) |
Apr 14, 2010 | 13.46 | 13.60 | 13.34 | 13.57 | 225,075 | +0.11(+0.78%) |
Apr 13, 2010 | 13.48 | 13.64 | 13.34 | 13.47 | 321,738 | +0.00(+0.00%) |
Apr 12, 2010 | 13.74 | 13.88 | 13.40 | 13.47 | 240,226 | -0.28(-2.06%) |
Apr 09, 2010 | 13.41 | 13.80 | 13.36 | 13.75 | 546,046 | +0.31(+2.33%) |
Apr 08, 2010 | 13.41 | 13.54 | 13.20 | 13.44 | 518,624 | +0.00(+0.03%) |
Apr 07, 2010 | 13.24 | 13.44 | 13.08 | 13.44 | 417,141 | +0.15(+1.12%) |
Apr 06, 2010 | 12.97 | 13.40 | 12.97 | 13.29 | 385,569 | +0.21(+1.64%) |
Apr 05, 2010 | 12.84 | 13.09 | 12.83 | 13.07 | 276,506 | +0.27(+2.13%) |
Apr 01, 2010 | 12.65 | 12.80 | 12.80 | 12.80 | 510,429 | +0.18(+1.44%) |
Mar 31, 2010 | 12.68 | 12.84 | 12.50 | 12.62 | 191,257 | -0.13(-1.03%) |
Mar 30, 2010 | 12.59 | 12.76 | 12.45 | 12.75 | 335,981 | +0.21(+1.65%) |
Mar 29, 2010 | 12.49 | 12.57 | 12.37 | 12.54 | 171,791 | +0.15(+1.23%) |
Mar 26, 2010 | 12.46 | 12.46 | 12.28 | 12.39 | 101,106 | +0.00(+0.00%) |
Mar 25, 2010 | 12.44 | 12.65 | 12.36 | 12.39 | 207,438 | -0.01(-0.12%) |
Mar 24, 2010 | 12.54 | 12.59 | 12.39 | 12.40 | 136,094 | -0.15(-1.22%) |
Mar 23, 2010 | 12.33 | 12.56 | 12.29 | 12.56 | 231,002 | +0.17(+1.35%) |
Mar 22, 2010 | 12.36 | 12.45 | 12.30 | 12.39 | 227,922 | -0.04(-0.29%) |
Mar 19, 2010 | 12.49 | 12.54 | 12.27 | 12.42 | 313,556 | -0.06(-0.50%) |
Mar 18, 2010 | 12.38 | 12.53 | 12.38 | 12.49 | 123,641 | +0.07(+0.59%) |
Mar 17, 2010 | 12.06 | 12.43 | 12.00 | 12.41 | 327,832 | +0.40(+3.30%) |
Mar 16, 2010 | 11.90 | 12.02 | 11.80 | 12.02 | 222,413 | +0.19(+1.57%) |
Mar 15, 2010 | 11.77 | 11.86 | 11.76 | 11.83 | 267,381 | +0.01(+0.12%) |
Mar 12, 2010 | 12.16 | 12.22 | 11.70 | 11.82 | 458,096 | -0.45(-3.68%) |
Mar 11, 2010 | 12.06 | 12.36 | 12.06 | 12.27 | 216,594 | -0.02(-0.18%) |
Mar 10, 2010 | 12.33 | 12.38 | 12.20 | 12.29 | 151,005 | -0.04(-0.32%) |
Mar 09, 2010 | 12.48 | 12.50 | 12.27 | 12.33 | 222,839 | -0.15(-1.22%) |
Mar 08, 2010 | 12.55 | 12.62 | 12.44 | 12.48 | 170,581 | -0.11(-0.84%) |
Mar 05, 2010 | 12.48 | 12.62 | 12.23 | 12.59 | 689,745 | +0.19(+1.55%) |
Mar 04, 2010 | 12.19 | 12.52 | 12.19 | 12.40 | 343,692 | +0.21(+1.70%) |
Mar 03, 2010 | 11.97 | 12.56 | 11.97 | 12.19 | 667,229 | +0.30(+2.51%) |
Mar 02, 2010 | 11.80 | 11.91 | 11.76 | 11.89 | 245,022 | +0.09(+0.80%) |
Mar 01, 2010 | 11.78 | 11.82 | 11.69 | 11.80 | 199,328 | +0.10(+0.87%) |
Feb 26, 2010 | 12.09 | 12.10 | 11.69 | 11.69 | 434,800 | -0.43(-3.51%) |
Feb 25, 2010 | 12.05 | 12.12 | 11.94 | 12.12 | 241,133 | -0.06(-0.51%) |
Feb 24, 2010 | 12.14 | 12.20 | 12.07 | 12.18 | 166,230 | +0.03(+0.27%) |
Feb 23, 2010 | 12.13 | 12.17 | 12.07 | 12.15 | 120,850 | +0.03(+0.27%) |
Feb 22, 2010 | 12.11 | 12.18 | 12.07 | 12.12 | 110,592 | +0.00(+0.00%) |
Feb 19, 2010 | 11.97 | 12.24 | 11.96 | 12.12 | 227,968 | +0.14(+1.18%) |
Feb 18, 2010 | 11.80 | 11.98 | 11.80 | 11.97 | 141,767 | +0.12(+1.04%) |
Feb 17, 2010 | 11.81 | 11.88 | 11.72 | 11.85 | 136,988 | +0.04(+0.31%) |
Feb 16, 2010 | 11.75 | 11.82 | 11.66 | 11.81 | 173,232 | +0.16(+1.37%) |
Feb 12, 2010 | 11.48 | 11.65 | 11.65 | 11.65 | 426,824 | +0.06(+0.50%) |
Feb 11, 2010 | 11.47 | 11.62 | 11.38 | 11.60 | 229,453 | +0.05(+0.41%) |
Feb 10, 2010 | 11.62 | 11.67 | 11.34 | 11.55 | 286,511 | -0.05(-0.41%) |
Feb 09, 2010 | 11.64 | 11.69 | 11.53 | 11.60 | 210,147 | +0.03(+0.22%) |
Feb 08, 2010 | 11.77 | 11.78 | 11.57 | 11.57 | 149,117 | -0.24(-2.02%) |
Feb 05, 2010 | 11.73 | 11.89 | 11.64 | 11.81 | 132,301 | +0.07(+0.58%) |
Feb 04, 2010 | 11.90 | 11.93 | 11.69 | 11.74 | 183,664 | -0.21(-1.75%) |
Feb 03, 2010 | 12.04 | 12.14 | 11.87 | 11.95 | 226,428 | -0.09(-0.72%) |
Feb 02, 2010 | 12.01 | 12.10 | 11.91 | 12.04 | 136,408 | +0.00(+0.03%) |
Feb 01, 2010 | 11.96 | 12.08 | 11.90 | 12.03 | 188,313 | +0.05(+0.42%) |
Jan 29, 2010 | 12.06 | 12.12 | 11.97 | 11.98 | 163,903 | -0.03(-0.21%) |
Jan 28, 2010 | 12.09 | 12.15 | 11.94 | 12.01 | 152,034 | -0.09(-0.77%) |
Jan 27, 2010 | 11.92 | 12.13 | 11.91 | 12.10 | 155,053 | +0.12(+0.96%) |
Jan 26, 2010 | 12.06 | 12.12 | 11.94 | 11.99 | 102,166 | -0.14(-1.19%) |
Jan 25, 2010 | 12.13 | 12.20 | 11.99 | 12.13 | 132,695 | +0.04(+0.33%) |
Jan 22, 2010 | 12.10 | 12.20 | 12.05 | 12.09 | 206,881 | -0.06(-0.47%) |
Jan 21, 2010 | 12.34 | 12.42 | 12.08 | 12.15 | 182,202 | -0.17(-1.38%) |
Jan 20, 2010 | 12.34 | 12.35 | 11.91 | 12.32 | 515,982 | -0.13(-1.07%) |
Jan 19, 2010 | 12.50 | 12.58 | 12.28 | 12.45 | 254,281 | +0.01(+0.09%) |
Jan 15, 2010 | 12.68 | 12.44 | 12.44 | 12.44 | 486,310 | -0.19(-1.54%) |
Jan 14, 2010 | 12.52 | 12.70 | 12.30 | 12.63 | 169,826 | +0.09(+0.69%) |
Jan 13, 2010 | 12.53 | 12.62 | 12.41 | 12.55 | 190,734 | +0.01(+0.11%) |
Jan 12, 2010 | 12.44 | 12.62 | 12.44 | 12.53 | 101,221 | +0.02(+0.14%) |
Jan 11, 2010 | 12.62 | 12.62 | 12.45 | 12.52 | 99,421 | -0.05(-0.37%) |
Jan 08, 2010 | 12.55 | 12.61 | 12.37 | 12.56 | 124,061 | -0.05(-0.43%) |
Jan 07, 2010 | 12.72 | 12.75 | 12.45 | 12.62 | 102,787 | -0.08(-0.60%) |
Jan 06, 2010 | 12.79 | 12.93 | 12.62 | 12.69 | 269,686 | -0.08(-0.59%) |
Jan 05, 2010 | 13.06 | 13.14 | 12.66 | 12.77 | 206,740 | -0.30(-2.26%) |
Jan 04, 2010 | 12.85 | 13.07 | 12.85 | 13.06 | 248,265 | +0.29(+2.29%) |
Dec 31, 2009 | 13.04 | 12.77 | 12.77 | 12.77 | 266,722 | -0.31(-2.37%) |
Dec 30, 2009 | 13.09 | 13.29 | 12.86 | 13.08 | 668,738 | -0.08(-0.63%) |
Dec 29, 2009 | 12.85 | 13.25 | 12.84 | 13.16 | 316,151 | +0.30(+2.36%) |
Dec 28, 2009 | 12.88 | 12.89 | 12.78 | 12.86 | 93,020 | -0.02(-0.14%) |
Dec 24, 2009 | 12.79 | 12.89 | 12.79 | 12.88 | 38,375 | +0.09(+0.71%) |
Dec 23, 2009 | 12.73 | 12.87 | 12.64 | 12.79 | 223,794 | +0.13(+1.03%) |
Dec 22, 2009 | 12.67 | 12.79 | 12.56 | 12.66 | 220,420 | +0.04(+0.31%) |
Dec 21, 2009 | 12.46 | 12.68 | 12.46 | 12.62 | 109,555 | +0.17(+1.39%) |
Dec 18, 2009 | 12.53 | 12.53 | 12.08 | 12.45 | 844,807 | +0.02(+0.17%) |
Dec 17, 2009 | 12.51 | 12.58 | 12.26 | 12.43 | 134,001 | -0.13(-1.03%) |
Dec 16, 2009 | 12.67 | 12.75 | 12.48 | 12.56 | 147,187 | -0.06(-0.51%) |
Dec 15, 2009 | 12.65 | 12.94 | 12.61 | 12.62 | 202,866 | -0.08(-0.65%) |
Dec 14, 2009 | 12.73 | 12.78 | 12.62 | 12.70 | 77,440 | +0.13(+1.00%) |
Dec 11, 2009 | 12.56 | 12.71 | 12.46 | 12.58 | 167,339 | +0.03(+0.23%) |
Dec 10, 2009 | 12.61 | 12.76 | 12.46 | 12.55 | 176,801 | -0.06(-0.51%) |
Dec 09, 2009 | 12.58 | 12.80 | 12.53 | 12.61 | 139,555 | +0.03(+0.23%) |
Dec 08, 2009 | 12.80 | 12.98 | 12.49 | 12.58 | 417,484 | -0.39(-2.98%) |
Dec 07, 2009 | 12.44 | 13.10 | 12.42 | 12.97 | 684,572 | +0.56(+4.50%) |
Dec 04, 2009 | 12.24 | 12.42 | 12.15 | 12.41 | 217,037 | +0.34(+2.84%) |
Dec 03, 2009 | 12.25 | 12.37 | 12.05 | 12.07 | 237,951 | -0.11(-0.92%) |
Dec 02, 2009 | 12.10 | 12.26 | 12.03 | 12.18 | 262,255 | +0.08(+0.66%) |
Dec 01, 2009 | 11.92 | 12.21 | 11.83 | 12.10 | 387,867 | +0.17(+1.42%) |
Nov 30, 2009 | 11.58 | 11.96 | 11.49 | 11.93 | 373,244 | +0.35(+2.99%) |
Nov 27, 2009 | 11.60 | 11.78 | 11.52 | 11.58 | 124,727 | -0.24(-2.04%) |
Nov 25, 2009 | 11.97 | 12.07 | 11.82 | 11.83 | 178,418 | +0.08(+0.71%) |
Nov 24, 2009 | 11.77 | 11.95 | 11.72 | 11.74 | 118,225 | -0.10(-0.85%) |
Nov 23, 2009 | 11.66 | 11.91 | 11.65 | 11.84 | 184,615 | +0.32(+2.82%) |
Nov 20, 2009 | 11.56 | 11.61 | 11.39 | 11.52 | 159,634 | -0.07(-0.59%) |
Nov 19, 2009 | 11.91 | 11.94 | 11.50 | 11.59 | 298,723 | -0.42(-3.51%) |
Nov 18, 2009 | 12.22 | 12.25 | 11.93 | 12.01 | 91,295 | -0.17(-1.36%) |
Nov 17, 2009 | 11.91 | 12.18 | 11.91 | 12.18 | 86,407 | +0.21(+1.78%) |
Nov 16, 2009 | 11.72 | 12.10 | 11.69 | 11.96 | 151,685 | +0.30(+2.60%) |
Nov 13, 2009 | 11.74 | 11.74 | 11.60 | 11.66 | 182,566 | -0.09(-0.80%) |
Nov 12, 2009 | 12.09 | 12.23 | 11.75 | 11.75 | 196,844 | -0.38(-3.15%) |
Nov 11, 2009 | 12.25 | 12.25 | 12.05 | 12.14 | 118,494 | +0.01(+0.09%) |
Nov 10, 2009 | 12.32 | 12.44 | 12.13 | 12.13 | 115,386 | -0.28(-2.30%) |
Nov 09, 2009 | 12.56 | 12.56 | 12.28 | 12.41 | 165,958 | -0.11(-0.86%) |
Nov 06, 2009 | 12.31 | 12.61 | 12.31 | 12.52 | 163,554 | +0.09(+0.72%) |
Nov 05, 2009 | 12.02 | 12.48 | 11.97 | 12.43 | 196,639 | +0.58(+4.93%) |
Nov 04, 2009 | 12.14 | 12.17 | 11.83 | 11.84 | 178,210 | -0.21(-1.74%) |
Nov 03, 2009 | 11.84 | 12.09 | 11.57 | 12.05 | 288,894 | +0.17(+1.43%) |
Nov 02, 2009 | 12.04 | 12.04 | 11.79 | 11.88 | 249,013 | -0.07(-0.60%) |
Oct 30, 2009 | 12.19 | 12.20 | 11.93 | 11.96 | 310,745 | -0.27(-2.24%) |
Oct 29, 2009 | 12.56 | 12.56 | 12.19 | 12.23 | 269,943 | -0.24(-1.94%) |
Oct 28, 2009 | 12.53 | 12.80 | 12.46 | 12.47 | 199,348 | -0.06(-0.49%) |
Oct 27, 2009 | 12.45 | 12.67 | 12.40 | 12.53 | 152,752 | +0.08(+0.64%) |
Oct 26, 2009 | 12.53 | 12.69 | 12.38 | 12.45 | 118,452 | -0.05(-0.38%) |
Oct 23, 2009 | 12.54 | 12.58 | 12.44 | 12.50 | 129,243 | -0.22(-1.70%) |
Oct 22, 2009 | 12.66 | 12.76 | 12.50 | 12.72 | 165,145 | +0.08(+0.66%) |
Oct 21, 2009 | 12.67 | 12.93 | 12.61 | 12.63 | 196,184 | -0.04(-0.34%) |
Oct 20, 2009 | 12.52 | 12.71 | 12.50 | 12.68 | 263,763 | -0.28(-2.17%) |
Oct 19, 2009 | 13.02 | 13.02 | 12.67 | 12.96 | 146,536 | -0.05(-0.42%) |
Oct 16, 2009 | 13.01 | 13.12 | 12.80 | 13.01 | 164,294 | -0.06(-0.50%) |
Oct 15, 2009 | 12.98 | 13.11 | 12.96 | 13.08 | 133,252 | -0.01(-0.08%) |
Oct 14, 2009 | 13.15 | 13.15 | 12.97 | 13.09 | 114,953 | +0.09(+0.69%) |
Oct 13, 2009 | 13.15 | 13.15 | 12.91 | 13.00 | 88,339 | -0.13(-0.96%) |
Oct 12, 2009 | 13.24 | 13.27 | 13.05 | 13.12 | 161,006 | -0.15(-1.11%) |
Oct 09, 2009 | 13.14 | 13.32 | 13.14 | 13.27 | 115,782 | +0.05(+0.41%) |
Oct 08, 2009 | 13.27 | 13.28 | 13.12 | 13.22 | 207,962 | +0.05(+0.38%) |
Oct 07, 2009 | 12.92 | 13.17 | 12.92 | 13.17 | 138,911 | +0.16(+1.25%) |
Oct 06, 2009 | 12.96 | 13.02 | 12.83 | 13.01 | 190,276 | +0.08(+0.64%) |
Oct 05, 2009 | 12.75 | 12.93 | 12.58 | 12.92 | 288,523 | +0.18(+1.44%) |
Oct 02, 2009 | 12.76 | 12.88 | 12.67 | 12.74 | 127,006 | -0.09(-0.68%) |