Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.40 | 15.40 | 15.06 | 15.21 | 255,204 | -0.04(-0.29%) |
Sep 29, 2010 | 15.19 | 15.34 | 15.19 | 15.26 | 317,328 | -0.02(-0.15%) |
Sep 28, 2010 | 15.21 | 15.30 | 14.99 | 15.28 | 304,712 | +0.13(+0.85%) |
Sep 27, 2010 | 15.28 | 15.28 | 15.09 | 15.15 | 391,459 | -0.03(-0.18%) |
Sep 24, 2010 | 15.09 | 15.18 | 14.99 | 15.18 | 369,818 | +0.39(+2.66%) |
Sep 23, 2010 | 14.79 | 14.97 | 14.70 | 14.79 | 970,003 | -0.06(-0.43%) |
Sep 22, 2010 | 15.01 | 15.01 | 14.75 | 14.85 | 1,896,254 | -0.07(-0.48%) |
Sep 21, 2010 | 15.10 | 15.10 | 14.88 | 14.92 | 3,051,348 | -0.09(-0.59%) |
Sep 20, 2010 | 14.74 | 15.03 | 14.74 | 15.01 | 188,440 | +0.28(+1.87%) |
Sep 17, 2010 | 14.73 | 14.75 | 14.62 | 14.73 | 106,499 | +0.06(+0.40%) |
Sep 15, 2010 | 14.57 | 14.68 | 14.53 | 14.67 | 248,859 | +0.03(+0.21%) |
Sep 14, 2010 | 14.55 | 14.73 | 14.53 | 14.64 | 104,710 | +0.05(+0.37%) |
Sep 13, 2010 | 14.64 | 14.64 | 14.51 | 14.59 | 123,024 | +0.22(+1.55%) |
Sep 10, 2010 | 14.34 | 14.44 | 14.31 | 14.37 | 84,552 | +0.08(+0.56%) |
Sep 09, 2010 | 14.39 | 14.43 | 14.25 | 14.29 | 169,803 | +0.03(+0.19%) |
Sep 08, 2010 | 14.20 | 14.32 | 14.19 | 14.26 | 207,079 | +0.10(+0.69%) |
Sep 07, 2010 | 14.29 | 14.31 | 14.15 | 14.16 | 72,455 | -0.23(-1.61%) |
Sep 03, 2010 | 14.31 | 14.45 | 14.25 | 14.39 | 85,192 | +0.20(+1.44%) |
Sep 02, 2010 | 14.00 | 14.20 | 13.95 | 14.19 | 68,332 | +0.31(+2.25%) |
Sep 01, 2010 | 13.59 | 13.89 | 13.59 | 13.88 | 48,388 | +0.49(+3.66%) |
Aug 31, 2010 | 13.43 | 13.53 | 13.33 | 13.39 | 168,503 | -0.06(-0.46%) |
Aug 30, 2010 | 13.66 | 13.68 | 13.44 | 13.45 | 138,856 | -0.24(-1.76%) |
Aug 27, 2010 | 13.69 | 13.71 | 13.32 | 13.69 | 116,467 | +0.27(+1.99%) |
Aug 26, 2010 | 13.57 | 13.68 | 13.42 | 13.42 | 113,464 | -0.15(-1.12%) |
Aug 25, 2010 | 13.25 | 13.60 | 13.25 | 13.58 | 143,931 | +0.18(+1.33%) |
Aug 24, 2010 | 13.47 | 13.55 | 13.33 | 13.40 | 143,937 | -0.27(-1.97%) |
Aug 23, 2010 | 13.83 | 13.94 | 13.67 | 13.67 | 67,705 | -0.13(-0.96%) |
Aug 20, 2010 | 13.74 | 13.81 | 13.61 | 13.80 | 69,571 | -0.03(-0.19%) |
Aug 19, 2010 | 13.99 | 14.08 | 13.75 | 13.82 | 130,907 | -0.26(-1.83%) |
Aug 18, 2010 | 13.88 | 14.15 | 13.87 | 14.08 | 108,605 | +0.13(+0.96%) |
Aug 17, 2010 | 13.90 | 14.07 | 13.86 | 13.95 | 107,639 | +0.22(+1.62%) |
Aug 16, 2010 | 13.62 | 13.81 | 13.62 | 13.73 | 135,102 | -0.02(-0.13%) |
Aug 13, 2010 | 13.74 | 13.88 | 13.74 | 13.74 | 122,288 | -0.13(-0.96%) |
Aug 12, 2010 | 13.74 | 13.91 | 13.57 | 13.88 | 276,882 | -0.01(-0.06%) |
Aug 11, 2010 | 13.97 | 14.06 | 13.86 | 13.89 | 114,010 | -0.41(-2.87%) |
Aug 10, 2010 | 14.40 | 14.41 | 14.21 | 14.30 | 181,308 | -0.18(-1.23%) |
Aug 09, 2010 | 14.47 | 14.49 | 14.38 | 14.47 | 139,360 | +0.14(+0.99%) |
Aug 06, 2010 | 14.33 | 14.35 | 14.11 | 14.33 | 110,302 | -0.08(-0.56%) |
Aug 05, 2010 | 14.46 | 14.46 | 14.25 | 14.41 | 120,593 | +0.00(+0.00%) |
Aug 04, 2010 | 14.40 | 14.43 | 14.31 | 14.41 | 123,753 | +0.17(+1.19%) |
Aug 03, 2010 | 14.49 | 14.49 | 14.16 | 14.24 | 184,299 | -0.23(-1.60%) |
Aug 02, 2010 | 14.48 | 14.51 | 14.32 | 14.47 | 238,916 | +0.29(+2.01%) |
Jul 30, 2010 | 14.19 | 14.20 | 13.85 | 14.19 | 132,836 | +0.12(+0.82%) |
Jul 29, 2010 | 14.27 | 14.31 | 13.88 | 14.07 | 96,309 | -0.04(-0.32%) |
Jul 28, 2010 | 14.21 | 14.30 | 14.07 | 14.12 | 147,403 | -0.12(-0.81%) |
Jul 27, 2010 | 14.47 | 14.47 | 14.18 | 14.23 | 223,965 | -0.18(-1.24%) |
Jul 26, 2010 | 14.21 | 14.41 | 14.13 | 14.41 | 167,230 | +0.26(+1.82%) |
Jul 23, 2010 | 13.84 | 14.15 | 13.83 | 14.15 | 242,352 | +0.27(+1.96%) |
Jul 22, 2010 | 13.67 | 13.92 | 13.67 | 13.88 | 69,646 | +0.35(+2.59%) |
Jul 21, 2010 | 13.87 | 13.87 | 13.49 | 13.53 | 117,662 | -0.23(-1.68%) |
Jul 20, 2010 | 13.37 | 13.76 | 13.25 | 13.76 | 72,439 | +0.23(+1.71%) |
Jul 19, 2010 | 13.50 | 13.55 | 13.35 | 13.53 | 182,512 | +0.10(+0.73%) |
Jul 16, 2010 | 13.43 | 13.84 | 13.41 | 13.43 | 79,711 | -0.38(-2.77%) |
Jul 15, 2010 | 13.88 | 13.92 | 13.67 | 13.82 | 105,196 | -0.04(-0.32%) |
Jul 14, 2010 | 13.89 | 13.92 | 13.72 | 13.86 | 168,006 | -0.04(-0.26%) |
Jul 13, 2010 | 13.80 | 13.95 | 13.71 | 13.90 | 126,264 | +0.33(+2.46%) |
Jul 12, 2010 | 13.60 | 13.65 | 13.45 | 13.56 | 70,143 | -0.07(-0.48%) |
Jul 09, 2010 | 13.63 | 13.63 | 13.45 | 13.63 | 52,008 | +0.15(+1.12%) |
Jul 08, 2010 | 13.51 | 13.55 | 13.31 | 13.48 | 77,942 | +0.12(+0.87%) |
Jul 07, 2010 | 13.02 | 13.37 | 12.94 | 13.36 | 80,633 | +0.39(+3.02%) |
Jul 06, 2010 | 13.25 | 13.39 | 12.88 | 12.97 | 85,031 | -0.13(-1.02%) |
Jul 02, 2010 | 13.10 | 13.41 | 13.03 | 13.10 | 151,984 | -0.13(-1.01%) |
Jul 01, 2010 | 13.09 | 13.28 | 12.83 | 13.24 | 543,796 | +0.12(+0.95%) |
Jun 30, 2010 | 13.35 | 13.44 | 13.08 | 13.11 | 201,779 | -0.18(-1.34%) |
Jun 29, 2010 | 13.72 | 13.72 | 13.18 | 13.29 | 332,555 | -0.72(-5.15%) |
Jun 25, 2010 | 14.01 | 14.05 | 13.82 | 14.01 | 82,092 | +0.07(+0.51%) |
Jun 24, 2010 | 14.16 | 14.19 | 13.90 | 13.94 | 228,496 | -0.33(-2.30%) |
Jun 23, 2010 | 14.28 | 14.34 | 14.07 | 14.27 | 67,351 | +0.04(+0.30%) |
Jun 22, 2010 | 14.62 | 14.71 | 14.18 | 14.23 | 144,710 | -0.35(-2.41%) |
Jun 21, 2010 | 14.93 | 15.11 | 14.50 | 14.58 | 347,082 | -0.18(-1.20%) |
Jun 18, 2010 | 14.75 | 14.93 | 14.72 | 14.75 | 137,759 | -0.04(-0.30%) |
Jun 17, 2010 | 14.98 | 14.98 | 14.64 | 14.80 | 224,745 | -0.09(-0.60%) |
Jun 16, 2010 | 14.95 | 15.00 | 14.79 | 14.89 | 431,930 | -0.14(-0.95%) |
Jun 15, 2010 | 14.80 | 15.03 | 14.70 | 15.03 | 142,925 | +0.35(+2.36%) |
Jun 14, 2010 | 14.74 | 14.91 | 14.67 | 14.68 | 171,863 | +0.11(+0.73%) |
Jun 11, 2010 | 14.31 | 14.59 | 14.30 | 14.58 | 98,507 | +0.11(+0.74%) |
Jun 10, 2010 | 14.19 | 14.47 | 14.19 | 14.47 | 65,470 | +0.47(+3.37%) |
Jun 09, 2010 | 14.05 | 14.32 | 13.93 | 14.00 | 213,779 | +0.10(+0.70%) |
Jun 08, 2010 | 13.85 | 13.95 | 13.57 | 13.90 | 596,031 | +0.10(+0.75%) |
Jun 07, 2010 | 14.07 | 14.25 | 13.78 | 13.80 | 86,407 | -0.42(-2.98%) |
Jun 04, 2010 | 14.22 | 14.59 | 14.14 | 14.22 | 115,045 | -0.61(-4.13%) |
Jun 03, 2010 | 14.76 | 14.91 | 14.67 | 14.83 | 124,176 | +0.13(+0.91%) |
Jun 02, 2010 | 14.38 | 14.70 | 14.33 | 14.70 | 250,300 | +0.35(+2.41%) |
Jun 01, 2010 | 14.68 | 14.76 | 14.35 | 14.35 | 64,780 | -0.37(-2.53%) |
May 28, 2010 | 14.73 | 14.96 | 14.62 | 14.73 | 59,383 | -0.14(-0.96%) |
May 27, 2010 | 14.52 | 14.87 | 14.51 | 14.87 | 77,475 | +0.63(+4.43%) |
May 26, 2010 | 14.45 | 14.62 | 14.20 | 14.24 | 251,147 | -0.09(-0.62%) |
May 25, 2010 | 13.89 | 14.35 | 13.73 | 14.33 | 507,230 | +0.08(+0.56%) |
May 24, 2010 | 14.39 | 14.49 | 14.23 | 14.25 | 497,372 | -0.12(-0.87%) |
May 21, 2010 | 13.86 | 14.48 | 13.72 | 14.37 | 2,020,083 | +0.30(+2.15%) |
May 20, 2010 | 14.03 | 14.39 | 14.00 | 14.07 | 534,194 | -0.55(-3.77%) |
May 19, 2010 | 14.75 | 14.88 | 14.39 | 14.62 | 173,610 | -0.18(-1.20%) |
May 18, 2010 | 15.24 | 15.34 | 14.75 | 14.80 | 115,658 | -0.32(-2.12%) |
May 17, 2010 | 15.07 | 15.12 | 14.65 | 15.12 | 120,901 | +0.10(+0.65%) |
May 14, 2010 | 15.02 | 15.31 | 14.91 | 15.02 | 195,778 | -0.36(-2.37%) |
May 13, 2010 | 15.72 | 15.78 | 15.32 | 15.39 | 140,737 | -0.35(-2.20%) |
May 12, 2010 | 15.51 | 15.75 | 15.46 | 15.73 | 247,770 | +0.30(+1.96%) |
May 11, 2010 | 15.53 | 15.62 | 15.41 | 15.43 | 191,329 | +0.01(+0.06%) |
May 10, 2010 | 15.26 | 15.42 | 15.23 | 15.42 | 117,410 | +0.85(+5.86%) |
May 07, 2010 | 14.76 | 15.02 | 14.29 | 14.57 | 223,851 | -0.38(-2.56%) |
May 06, 2010 | 15.35 | 15.50 | 0.0001 | 14.95 | 258 | -0.53(-3.44%) |
May 05, 2010 | 15.55 | 15.79 | 15.41 | 15.48 | 197,710 | -0.23(-1.47%) |
May 04, 2010 | 16.12 | 16.12 | 15.64 | 15.71 | 177,723 | -0.51(-3.12%) |
May 03, 2010 | 15.98 | 16.27 | 15.98 | 16.22 | 132,613 | +0.32(+2.01%) |
Apr 30, 2010 | 16.28 | 16.38 | 15.87 | 15.90 | 178,444 | -0.42(-2.56%) |
Apr 29, 2010 | 16.13 | 16.35 | 16.10 | 16.32 | 180,657 | +0.29(+1.83%) |
Apr 28, 2010 | 16.19 | 16.24 | 15.94 | 16.03 | 211,925 | -0.11(-0.66%) |
Apr 27, 2010 | 16.59 | 16.59 | 16.08 | 16.13 | 125,042 | -0.52(-3.15%) |
Apr 26, 2010 | 16.66 | 16.77 | 16.64 | 16.66 | 171,612 | +0.06(+0.37%) |
Apr 23, 2010 | 16.51 | 16.59 | 16.43 | 16.59 | 112,993 | +0.12(+0.70%) |
Apr 22, 2010 | 16.08 | 16.50 | 16.03 | 16.48 | 165,843 | +0.35(+2.15%) |
Apr 21, 2010 | 16.02 | 16.13 | 15.94 | 16.13 | 115,198 | +0.13(+0.83%) |
Apr 20, 2010 | 15.91 | 16.02 | 15.83 | 16.00 | 162,156 | +0.20(+1.29%) |
Apr 19, 2010 | 15.87 | 15.90 | 15.55 | 15.79 | 134,113 | -0.07(-0.45%) |
Apr 16, 2010 | 16.15 | 16.15 | 15.72 | 15.87 | 178,968 | -0.23(-1.44%) |
Apr 15, 2010 | 16.05 | 16.14 | 15.98 | 16.10 | 233,748 | +0.01(+0.06%) |
Apr 14, 2010 | 15.90 | 16.09 | 15.88 | 16.09 | 241,219 | +0.25(+1.57%) |
Apr 13, 2010 | 15.78 | 15.85 | 15.69 | 15.84 | 395,816 | +0.08(+0.51%) |
Apr 12, 2010 | 15.78 | 15.79 | 15.72 | 15.76 | 197,875 | +0.03(+0.17%) |
Apr 09, 2010 | 15.64 | 15.73 | 15.53 | 15.73 | 153,396 | +0.13(+0.85%) |
Apr 08, 2010 | 15.44 | 15.63 | 15.31 | 15.60 | 276,929 | +0.12(+0.80%) |
Apr 07, 2010 | 15.56 | 15.57 | 15.38 | 15.47 | 268,780 | -0.11(-0.68%) |
Apr 06, 2010 | 15.45 | 15.58 | 15.41 | 15.58 | 214,745 | +0.09(+0.57%) |
Apr 05, 2010 | 15.31 | 15.49 | 15.31 | 15.49 | 231,636 | +0.25(+1.63%) |
Apr 01, 2010 | 15.20 | 15.24 | 15.24 | 15.24 | 128,260 | +0.13(+0.88%) |
Mar 31, 2010 | 15.16 | 15.19 | 15.08 | 15.11 | 118,800 | -0.09(-0.58%) |
Mar 30, 2010 | 15.23 | 15.29 | 15.13 | 15.20 | 99,703 | +0.00(+0.03%) |
Mar 29, 2010 | 15.27 | 15.27 | 15.14 | 15.19 | 179,565 | +0.00(+0.03%) |
Mar 26, 2010 | 15.12 | 15.28 | 15.11 | 15.19 | 251,174 | +0.08(+0.53%) |
Mar 25, 2010 | 15.17 | 15.43 | 15.09 | 15.11 | 163,230 | +0.00(+0.00%) |
Mar 24, 2010 | 15.19 | 15.48 | 15.06 | 15.11 | 125,563 | -0.12(-0.82%) |
Mar 23, 2010 | 15.21 | 15.23 | 15.04 | 15.23 | 117,514 | +0.12(+0.82%) |
Mar 22, 2010 | 14.83 | 15.14 | 14.65 | 15.11 | 149,923 | +0.28(+1.92%) |
Mar 19, 2010 | 15.12 | 15.12 | 14.78 | 14.83 | 115,167 | -0.13(-0.89%) |
Mar 18, 2010 | 14.99 | 14.99 | 14.90 | 14.96 | 156,328 | +0.03(+0.18%) |
Mar 17, 2010 | 14.83 | 14.98 | 14.83 | 14.93 | 163,846 | +0.05(+0.36%) |
Mar 16, 2010 | 14.82 | 15.38 | 14.74 | 14.88 | 91,380 | +0.14(+0.96%) |
Mar 15, 2010 | 14.65 | 14.74 | 14.65 | 14.74 | 191,631 | -0.02(-0.12%) |
Mar 12, 2010 | 14.79 | 14.79 | 14.67 | 14.75 | 155,970 | +0.03(+0.18%) |
Mar 11, 2010 | 14.64 | 14.73 | 14.56 | 14.73 | 214,741 | +0.07(+0.49%) |
Mar 10, 2010 | 14.57 | 14.68 | 14.54 | 14.66 | 235,369 | +0.08(+0.55%) |
Mar 09, 2010 | 14.52 | 14.65 | 14.48 | 14.58 | 279,911 | +0.02(+0.12%) |
Mar 08, 2010 | 14.45 | 14.56 | 14.43 | 14.56 | 226,860 | +0.14(+0.99%) |
Mar 05, 2010 | 14.36 | 14.51 | 14.27 | 14.42 | 360,017 | +0.19(+1.31%) |
Mar 04, 2010 | 14.16 | 14.24 | 14.12 | 14.23 | 283,019 | +0.12(+0.88%) |
Mar 03, 2010 | 14.10 | 14.19 | 14.04 | 14.11 | 237,396 | +0.04(+0.25%) |
Mar 02, 2010 | 14.19 | 14.19 | 14.04 | 14.07 | 280,721 | -0.05(-0.38%) |
Mar 01, 2010 | 13.87 | 14.13 | 13.87 | 14.12 | 521,919 | +0.30(+2.19%) |
Feb 26, 2010 | 13.79 | 13.85 | 13.73 | 13.82 | 119,617 | +0.04(+0.26%) |
Feb 25, 2010 | 13.71 | 13.79 | 13.54 | 13.79 | 272,792 | +0.04(+0.27%) |
Feb 24, 2010 | 13.62 | 13.76 | 13.58 | 13.75 | 121,825 | +0.18(+1.30%) |
Feb 23, 2010 | 13.71 | 13.71 | 13.53 | 13.57 | 125,597 | -0.14(-1.04%) |
Feb 22, 2010 | 13.82 | 13.82 | 13.68 | 13.71 | 99,091 | -0.02(-0.13%) |
Feb 19, 2010 | 13.71 | 13.77 | 13.63 | 13.73 | 69,938 | +0.04(+0.32%) |
Feb 18, 2010 | 13.61 | 13.69 | 13.55 | 13.69 | 97,517 | +0.10(+0.72%) |
Feb 17, 2010 | 13.57 | 13.59 | 13.50 | 13.59 | 162,710 | +0.15(+1.12%) |
Feb 16, 2010 | 13.34 | 13.44 | 13.30 | 13.44 | 68,046 | +0.20(+1.48%) |
Feb 12, 2010 | 13.16 | 13.24 | 13.24 | 13.24 | 102,383 | +0.04(+0.34%) |
Feb 11, 2010 | 13.03 | 13.22 | 12.95 | 13.20 | 222,307 | +0.15(+1.16%) |
Feb 10, 2010 | 13.10 | 13.13 | 12.75 | 13.05 | 123,125 | -0.05(-0.41%) |
Feb 09, 2010 | 13.07 | 13.15 | 12.96 | 13.10 | 71,705 | +0.21(+1.66%) |
Feb 08, 2010 | 12.88 | 13.05 | 12.88 | 12.89 | 25,530 | -0.03(-0.21%) |
Feb 05, 2010 | 12.90 | 12.93 | 12.67 | 12.91 | 126,275 | -0.05(-0.41%) |
Feb 04, 2010 | 13.30 | 13.32 | 12.94 | 12.97 | 108,138 | -0.46(-3.44%) |
Feb 03, 2010 | 13.37 | 13.43 | 13.34 | 13.43 | 142,632 | +0.00(+0.00%) |
Feb 02, 2010 | 13.26 | 13.46 | 13.18 | 13.43 | 108,908 | +0.23(+1.76%) |
Feb 01, 2010 | 13.02 | 13.21 | 13.02 | 13.20 | 44,992 | +0.17(+1.28%) |
Jan 29, 2010 | 13.22 | 13.31 | 12.99 | 13.03 | 104,532 | -0.11(-0.81%) |
Jan 28, 2010 | 13.31 | 13.31 | 13.06 | 13.14 | 47,271 | -0.10(-0.74%) |
Jan 27, 2010 | 13.23 | 13.24 | 13.02 | 13.23 | 137,318 | +0.01(+0.07%) |
Jan 26, 2010 | 13.17 | 13.31 | 13.11 | 13.23 | 48,435 | +0.01(+0.07%) |
Jan 25, 2010 | 13.21 | 13.34 | 13.13 | 13.22 | 68,533 | +0.04(+0.34%) |
Jan 22, 2010 | 13.42 | 13.46 | 13.17 | 13.17 | 88,665 | -0.27(-1.98%) |
Jan 21, 2010 | 13.69 | 13.71 | 13.42 | 13.44 | 37,269 | -0.16(-1.18%) |
Jan 20, 2010 | 13.70 | 13.70 | 13.50 | 13.60 | 98,615 | -0.17(-1.23%) |
Jan 19, 2010 | 13.69 | 13.77 | 13.64 | 13.77 | 68,523 | +0.12(+0.85%) |
Jan 15, 2010 | 13.80 | 13.65 | 13.65 | 13.65 | 218,042 | -0.13(-0.97%) |
Jan 14, 2010 | 13.79 | 13.82 | 13.72 | 13.79 | 44,521 | -0.03(-0.19%) |
Jan 13, 2010 | 13.69 | 13.84 | 13.59 | 13.81 | 79,866 | +0.19(+1.37%) |
Jan 12, 2010 | 13.79 | 13.79 | 13.53 | 13.63 | 77,472 | -0.21(-1.54%) |
Jan 11, 2010 | 13.83 | 13.89 | 13.75 | 13.84 | 77,363 | +0.00(+0.00%) |
Jan 08, 2010 | 13.75 | 13.85 | 13.71 | 13.84 | 92,391 | +0.03(+0.19%) |
Jan 07, 2010 | 13.73 | 13.82 | 13.63 | 13.81 | 251,475 | +0.08(+0.58%) |
Jan 06, 2010 | 13.67 | 13.73 | 13.66 | 13.73 | 158,551 | +0.04(+0.32%) |
Jan 05, 2010 | 13.57 | 13.69 | 13.50 | 13.69 | 55,534 | +0.16(+1.18%) |
Jan 04, 2010 | 13.61 | 13.61 | 13.47 | 13.53 | 100,440 | +0.14(+1.06%) |
Dec 31, 2009 | 13.59 | 13.39 | 13.39 | 13.39 | 49,391 | -0.15(-1.12%) |
Dec 30, 2009 | 13.58 | 13.58 | 13.47 | 13.54 | 69,678 | -0.04(-0.26%) |
Dec 29, 2009 | 13.60 | 13.60 | 13.55 | 13.57 | 50,052 | +0.01(+0.07%) |
Dec 28, 2009 | 13.63 | 13.63 | 13.52 | 13.56 | 44,210 | -0.01(-0.07%) |
Dec 24, 2009 | 13.63 | 13.63 | 13.55 | 13.57 | 51,085 | -0.02(-0.13%) |
Dec 23, 2009 | 13.55 | 13.60 | 13.41 | 13.59 | 198,152 | +0.10(+0.72%) |
Dec 22, 2009 | 13.53 | 13.54 | 13.42 | 13.49 | 74,109 | +0.05(+0.34%) |
Dec 21, 2009 | 13.72 | 13.74 | 13.37 | 13.45 | 83,251 | +0.20(+1.47%) |
Dec 18, 2009 | 13.26 | 13.29 | 13.09 | 13.25 | 35,045 | +0.03(+0.20%) |
Dec 17, 2009 | 13.37 | 13.37 | 13.22 | 13.22 | 61,487 | -0.14(-1.06%) |
Dec 16, 2009 | 13.28 | 13.45 | 13.28 | 13.37 | 32,040 | +0.07(+0.53%) |
Dec 15, 2009 | 13.38 | 13.38 | 13.27 | 13.30 | 23,704 | -0.09(-0.66%) |
Dec 14, 2009 | 13.33 | 13.39 | 13.33 | 13.38 | 41,433 | +0.16(+1.21%) |
Dec 11, 2009 | 13.17 | 13.23 | 13.13 | 13.22 | 57,170 | +0.15(+1.15%) |
Dec 10, 2009 | 13.13 | 13.14 | 13.04 | 13.07 | 34,747 | +0.12(+0.89%) |
Dec 09, 2009 | 12.91 | 12.97 | 12.82 | 12.96 | 43,216 | -0.02(-0.14%) |
Dec 08, 2009 | 12.96 | 13.03 | 12.86 | 12.98 | 39,462 | -0.08(-0.61%) |
Dec 07, 2009 | 13.17 | 13.17 | 13.04 | 13.06 | 30,871 | -0.04(-0.34%) |
Dec 04, 2009 | 13.15 | 13.22 | 12.86 | 13.10 | 40,706 | +0.17(+1.30%) |
Dec 03, 2009 | 13.05 | 13.07 | 12.91 | 12.93 | 74,046 | -0.13(-1.02%) |
Dec 02, 2009 | 13.43 | 13.43 | 13.03 | 13.06 | 78,273 | +0.06(+0.48%) |
Dec 01, 2009 | 12.98 | 13.06 | 12.92 | 13.00 | 79,914 | +0.22(+1.74%) |
Nov 30, 2009 | 12.94 | 12.94 | 12.67 | 12.78 | 20,214 | -0.06(-0.48%) |
Nov 27, 2009 | 13.05 | 13.05 | 12.69 | 12.84 | 19,383 | -0.27(-2.03%) |
Nov 25, 2009 | 12.99 | 13.11 | 12.95 | 13.11 | 79,883 | +0.21(+1.65%) |
Nov 24, 2009 | 13.06 | 13.06 | 12.85 | 12.90 | 45,385 | -0.10(-0.75%) |
Nov 23, 2009 | 12.97 | 13.15 | 12.95 | 12.99 | 61,609 | +0.10(+0.76%) |
Nov 20, 2009 | 12.93 | 12.98 | 12.81 | 12.90 | 48,507 | -0.09(-0.68%) |
Nov 19, 2009 | 13.14 | 13.14 | 12.84 | 12.98 | 167,670 | -0.23(-1.75%) |
Nov 18, 2009 | 13.27 | 13.28 | 13.13 | 13.22 | 101,367 | -0.03(-0.20%) |
Nov 17, 2009 | 13.24 | 13.25 | 13.06 | 13.24 | 84,629 | -0.05(-0.40%) |
Nov 16, 2009 | 13.22 | 13.31 | 13.22 | 13.30 | 51,204 | +0.24(+1.84%) |
Nov 13, 2009 | 12.95 | 13.10 | 12.90 | 13.06 | 102,419 | +0.14(+1.10%) |
Nov 12, 2009 | 13.14 | 13.16 | 12.89 | 12.91 | 36,324 | -0.21(-1.62%) |
Nov 11, 2009 | 13.19 | 13.25 | 13.06 | 13.13 | 174,657 | +0.06(+0.48%) |
Nov 10, 2009 | 13.04 | 13.11 | 12.92 | 13.06 | 46,701 | +0.04(+0.34%) |
Nov 09, 2009 | 12.78 | 13.02 | 12.78 | 13.02 | 22,759 | +0.38(+3.02%) |
Nov 06, 2009 | 12.59 | 12.65 | 12.44 | 12.64 | 16,633 | +0.10(+0.78%) |
Nov 05, 2009 | 12.35 | 12.56 | 12.32 | 12.54 | 11,120 | +0.19(+1.51%) |
Nov 04, 2009 | 12.48 | 12.49 | 12.35 | 12.35 | 22,726 | +0.05(+0.43%) |
Nov 03, 2009 | 12.08 | 12.31 | 12.08 | 12.30 | 20,464 | +0.18(+1.46%) |
Nov 02, 2009 | 12.15 | 12.23 | 11.94 | 12.12 | 25,368 | +0.04(+0.37%) |
Oct 30, 2009 | 12.41 | 12.42 | 12.04 | 12.08 | 51,098 | -0.32(-2.56%) |
Oct 29, 2009 | 12.13 | 12.41 | 12.13 | 12.40 | 34,432 | +0.35(+2.93%) |
Oct 28, 2009 | 12.52 | 12.52 | 12.01 | 12.04 | 43,982 | -0.53(-4.21%) |
Oct 27, 2009 | 12.81 | 13.58 | 12.51 | 12.57 | 114,410 | -0.33(-2.57%) |
Oct 26, 2009 | 13.22 | 13.23 | 12.87 | 12.90 | 12,890 | -0.08(-0.62%) |
Oct 23, 2009 | 13.05 | 13.06 | 12.98 | 12.98 | 11,801 | -0.19(-1.42%) |
Oct 22, 2009 | 12.93 | 13.18 | 12.84 | 13.17 | 25,175 | +0.27(+2.06%) |
Oct 21, 2009 | 13.08 | 13.27 | 12.90 | 12.90 | 44,416 | -0.16(-1.22%) |
Oct 20, 2009 | 13.07 | 13.09 | 13.05 | 13.06 | 6,818 | -0.19(-1.41%) |
Oct 19, 2009 | 13.08 | 13.26 | 13.08 | 13.25 | 3,602 | +0.19(+1.43%) |
Oct 16, 2009 | 13.09 | 13.11 | 12.95 | 13.06 | 15,652 | -0.12(-0.87%) |
Oct 15, 2009 | 13.09 | 13.19 | 13.09 | 13.18 | 17,100 | +0.03(+0.20%) |
Oct 14, 2009 | 13.09 | 13.16 | 13.03 | 13.15 | 6,836 | +0.24(+1.86%) |
Oct 13, 2009 | 12.82 | 12.94 | 12.82 | 12.91 | 11,680 | +0.00(+0.00%) |
Oct 12, 2009 | 13.01 | 13.03 | 12.87 | 12.91 | 10,984 | +0.03(+0.21%) |
Oct 09, 2009 | 12.81 | 12.89 | 12.81 | 12.89 | 15,571 | +0.00(+0.00%) |
Oct 08, 2009 | 12.79 | 12.98 | 12.79 | 12.89 | 45,181 | +0.19(+1.47%) |
Oct 07, 2009 | 12.69 | 12.72 | 12.63 | 12.70 | 53,483 | +0.03(+0.21%) |
Oct 06, 2009 | 12.65 | 12.74 | 12.56 | 12.67 | 17,406 | +0.22(+1.79%) |
Oct 05, 2009 | 12.35 | 12.46 | 12.30 | 12.45 | 7,302 | +0.29(+2.35%) |
Oct 02, 2009 | 12.13 | 12.25 | 12.03 | 12.17 | 29,707 | -0.14(-1.17%) |