Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.75 | 16.00 | 15.56 | 15.74 | 204,852 | -0.26(-1.62%) |
Nov 29, 2010 | 15.95 | 16.04 | 15.48 | 16.00 | 145,448 | -0.10(-0.62%) |
Nov 26, 2010 | 16.00 | 16.21 | 16.00 | 16.10 | 64,015 | -0.05(-0.31%) |
Nov 24, 2010 | 15.58 | 16.15 | 16.15 | 16.15 | 232,709 | +0.70(+4.53%) |
Nov 23, 2010 | 15.31 | 15.60 | 15.29 | 15.45 | 110,156 | -0.15(-0.96%) |
Nov 22, 2010 | 15.55 | 15.87 | 15.41 | 15.60 | 242,393 | -0.05(-0.32%) |
Nov 19, 2010 | 16.06 | 16.06 | 15.60 | 15.65 | 275,673 | -0.38(-2.37%) |
Nov 18, 2010 | 15.58 | 16.20 | 15.58 | 16.03 | 233,199 | +0.65(+4.23%) |
Nov 17, 2010 | 15.46 | 15.60 | 15.30 | 15.38 | 205,999 | -0.07(-0.45%) |
Nov 16, 2010 | 15.50 | 15.78 | 15.21 | 15.45 | 213,092 | -0.11(-0.71%) |
Nov 15, 2010 | 15.75 | 16.00 | 15.51 | 15.56 | 146,816 | -0.06(-0.38%) |
Nov 12, 2010 | 15.71 | 15.92 | 15.47 | 15.62 | 224,217 | -0.27(-1.70%) |
Nov 11, 2010 | 15.80 | 16.03 | 15.69 | 15.89 | 75,285 | -0.14(-0.87%) |
Nov 10, 2010 | 15.92 | 16.11 | 15.76 | 16.03 | 117,973 | +0.17(+1.07%) |
Nov 09, 2010 | 16.04 | 16.12 | 15.72 | 15.86 | 183,328 | -0.15(-0.94%) |
Nov 08, 2010 | 15.78 | 16.16 | 15.71 | 16.01 | 150,424 | +0.20(+1.27%) |
Nov 05, 2010 | 15.91 | 16.06 | 15.57 | 15.81 | 190,962 | -0.02(-0.13%) |
Nov 04, 2010 | 15.37 | 16.05 | 15.34 | 15.83 | 425,740 | +0.83(+5.53%) |
Nov 03, 2010 | 14.88 | 15.02 | 14.66 | 15.00 | 105,534 | +0.10(+0.67%) |
Nov 02, 2010 | 14.84 | 15.12 | 14.70 | 14.90 | 181,129 | +0.33(+2.26%) |
Nov 01, 2010 | 14.49 | 14.65 | 14.39 | 14.57 | 202,536 | +0.15(+1.04%) |
Oct 29, 2010 | 14.33 | 14.59 | 14.26 | 14.42 | 140,504 | +0.04(+0.28%) |
Oct 28, 2010 | 14.55 | 14.56 | 14.12 | 14.38 | 209,575 | -0.02(-0.14%) |
Oct 27, 2010 | 14.20 | 14.49 | 14.05 | 14.40 | 150,177 | -0.43(-2.90%) |
Oct 25, 2010 | 14.94 | 15.26 | 14.73 | 14.83 | 130,865 | +0.05(+0.34%) |
Oct 22, 2010 | 14.94 | 15.01 | 14.57 | 14.78 | 90,144 | -0.12(-0.81%) |
Oct 21, 2010 | 14.80 | 15.22 | 14.46 | 14.90 | 190,547 | +0.24(+1.64%) |
Oct 20, 2010 | 14.58 | 14.75 | 14.46 | 14.66 | 83,528 | +0.20(+1.38%) |
Oct 19, 2010 | 14.78 | 14.99 | 14.34 | 14.46 | 157,338 | -0.62(-4.11%) |
Oct 18, 2010 | 14.61 | 15.10 | 14.56 | 15.08 | 188,914 | +0.50(+3.43%) |
Oct 15, 2010 | 14.81 | 14.94 | 14.51 | 14.58 | 278,047 | -0.03(-0.21%) |
Oct 14, 2010 | 14.67 | 14.98 | 14.52 | 14.61 | 252,954 | -0.09(-0.61%) |
Oct 13, 2010 | 14.67 | 14.94 | 14.58 | 14.70 | 287,726 | +0.14(+0.96%) |
Oct 12, 2010 | 14.30 | 14.67 | 13.97 | 14.56 | 248,555 | +0.24(+1.68%) |
Oct 11, 2010 | 14.45 | 14.55 | 14.25 | 14.32 | 103,345 | -0.13(-0.90%) |
Oct 08, 2010 | 14.45 | 14.49 | 14.02 | 14.45 | 149,064 | +0.16(+1.12%) |
Oct 07, 2010 | 14.28 | 14.40 | 14.01 | 14.29 | 575 | +0.04(+0.28%) |
Oct 06, 2010 | 14.35 | 14.50 | 13.99 | 14.25 | 203,780 | -0.01(-0.07%) |
Oct 05, 2010 | 13.94 | 14.27 | 13.94 | 14.26 | 204,997 | +0.53(+3.86%) |
Oct 04, 2010 | 14.30 | 14.45 | 13.67 | 13.73 | 157,298 | -0.68(-4.72%) |
Oct 01, 2010 | 14.41 | 14.47 | 13.93 | 14.41 | 210,009 | +0.33(+2.34%) |
Sep 30, 2010 | 14.04 | 14.16 | 13.75 | 14.08 | 271,649 | +0.12(+0.86%) |
Sep 29, 2010 | 13.66 | 13.97 | 13.53 | 13.96 | 147,151 | +0.19(+1.38%) |
Sep 28, 2010 | 13.82 | 13.85 | 13.30 | 13.77 | 271 | +0.05(+0.36%) |
Sep 27, 2010 | 13.50 | 13.81 | 13.38 | 13.72 | 184,230 | +0.31(+2.31%) |
Sep 24, 2010 | 12.95 | 13.44 | 12.85 | 13.41 | 177,782 | +0.72(+5.67%) |
Sep 23, 2010 | 12.69 | 12.88 | 12.42 | 12.69 | 31,522 | +0.08(+0.63%) |
Sep 22, 2010 | 12.82 | 13.04 | 12.47 | 12.61 | 87,142 | -0.30(-2.32%) |
Sep 21, 2010 | 13.00 | 13.16 | 12.68 | 12.91 | 124,847 | -0.09(-0.69%) |
Sep 20, 2010 | 12.35 | 13.05 | 12.06 | 13.00 | 218,447 | +0.76(+6.21%) |
Sep 17, 2010 | 12.24 | 12.60 | 12.08 | 12.24 | 189,141 | -0.56(-4.38%) |
Sep 15, 2010 | 12.64 | 12.92 | 12.52 | 12.80 | 319,778 | +0.11(+0.87%) |
Sep 14, 2010 | 12.77 | 12.82 | 12.65 | 12.69 | 383,508 | -0.13(-1.01%) |
Sep 13, 2010 | 12.98 | 13.08 | 12.73 | 12.82 | 250,647 | +0.05(+0.39%) |
Sep 10, 2010 | 12.91 | 12.93 | 12.64 | 12.77 | 221,157 | -0.11(-0.85%) |
Sep 09, 2010 | 13.29 | 13.33 | 12.64 | 12.88 | 91,274 | -0.16(-1.23%) |
Sep 08, 2010 | 13.17 | 13.30 | 12.88 | 13.04 | 69,459 | -0.04(-0.31%) |
Sep 07, 2010 | 13.54 | 13.56 | 13.02 | 13.08 | 914 | -0.52(-3.82%) |
Sep 03, 2010 | 13.38 | 13.60 | 13.24 | 13.60 | 147,201 | +0.47(+3.58%) |
Sep 02, 2010 | 12.88 | 13.27 | 12.86 | 13.13 | 455 | +0.22(+1.70%) |
Sep 01, 2010 | 12.18 | 12.92 | 12.06 | 12.91 | 135,737 | +0.98(+8.21%) |
Aug 31, 2010 | 11.90 | 12.31 | 11.69 | 11.93 | 3,300 | +0.00(+0.00%) |
Aug 30, 2010 | 12.49 | 12.56 | 11.88 | 11.93 | 221,500 | -0.56(-4.48%) |
Aug 27, 2010 | 12.49 | 12.50 | 11.75 | 12.49 | 186,561 | +0.47(+3.91%) |
Aug 26, 2010 | 12.21 | 12.56 | 12.00 | 12.02 | 640 | -0.09(-0.74%) |
Aug 25, 2010 | 11.91 | 12.17 | 11.59 | 12.11 | 634 | +0.01(+0.08%) |
Aug 24, 2010 | 11.93 | 12.37 | 11.67 | 12.10 | 2,576 | -0.07(-0.58%) |
Aug 23, 2010 | 12.85 | 13.01 | 12.12 | 12.17 | 144,751 | -0.59(-4.62%) |
Aug 20, 2010 | 12.62 | 12.81 | 12.30 | 12.76 | 239,359 | +0.04(+0.31%) |
Aug 19, 2010 | 13.27 | 13.42 | 12.68 | 12.72 | 959 | -0.60(-4.50%) |
Aug 18, 2010 | 13.09 | 13.42 | 12.88 | 13.32 | 10,045 | +0.28(+2.15%) |
Aug 17, 2010 | 12.96 | 13.29 | 12.79 | 13.04 | 1,529 | +0.33(+2.60%) |
Aug 16, 2010 | 12.81 | 13.00 | 12.56 | 12.71 | 167,377 | -0.17(-1.32%) |
Aug 13, 2010 | 12.88 | 13.33 | 12.85 | 12.88 | 132,823 | -0.28(-2.13%) |
Aug 12, 2010 | 12.81 | 13.25 | 12.76 | 13.16 | 146,007 | -0.03(-0.23%) |
Aug 11, 2010 | 13.60 | 13.74 | 13.10 | 13.19 | 391,130 | -0.86(-6.12%) |
Aug 10, 2010 | 14.06 | 14.25 | 14.05 | 14.05 | 1,684 | -0.37(-2.57%) |
Aug 09, 2010 | 14.02 | 14.44 | 13.94 | 14.42 | 277,703 | +0.51(+3.67%) |
Aug 06, 2010 | 13.91 | 13.95 | 13.02 | 13.91 | 185,307 | +0.45(+3.34%) |
Aug 05, 2010 | 13.63 | 13.68 | 13.40 | 13.46 | 219,476 | -0.30(-2.18%) |
Aug 04, 2010 | 13.90 | 14.05 | 13.65 | 13.76 | 219,593 | -0.02(-0.15%) |
Aug 03, 2010 | 13.91 | 13.94 | 13.53 | 13.78 | 228,612 | -0.27(-1.92%) |
Aug 02, 2010 | 13.80 | 14.16 | 13.78 | 14.05 | 356,893 | +0.59(+4.38%) |
Jul 30, 2010 | 13.46 | 13.72 | 12.84 | 13.46 | 350,074 | +0.18(+1.36%) |
Jul 29, 2010 | 13.59 | 13.76 | 12.99 | 13.28 | 411,988 | -0.08(-0.60%) |
Jul 28, 2010 | 13.68 | 13.86 | 13.18 | 13.36 | 259,561 | -0.25(-1.84%) |
Jul 27, 2010 | 13.61 | 13.80 | 13.14 | 13.61 | 486,033 | +0.86(+6.75%) |
Jul 26, 2010 | 12.45 | 12.76 | 12.15 | 12.75 | 267,140 | +0.43(+3.49%) |
Jul 23, 2010 | 11.76 | 12.35 | 11.72 | 12.32 | 214,344 | +0.47(+3.97%) |
Jul 22, 2010 | 10.99 | 11.89 | 10.99 | 11.85 | 333,435 | +0.97(+8.92%) |
Jul 21, 2010 | 11.14 | 11.34 | 10.77 | 10.88 | 189,095 | -0.11(-1.00%) |
Jul 20, 2010 | 10.18 | 11.04 | 10.16 | 10.99 | 334,622 | +0.61(+5.88%) |
Jul 19, 2010 | 10.43 | 10.55 | 10.06 | 10.38 | 130,455 | -0.03(-0.29%) |
Jul 16, 2010 | 10.41 | 11.05 | 10.38 | 10.41 | 305,374 | -0.63(-5.71%) |
Jul 15, 2010 | 11.06 | 11.13 | 10.69 | 11.04 | 204,266 | -0.04(-0.36%) |
Jul 14, 2010 | 10.82 | 11.19 | 10.65 | 11.08 | 194,268 | +0.15(+1.37%) |
Jul 13, 2010 | 10.93 | 10.99 | 10.00 | 10.93 | 2,515 | +0.82(+8.11%) |
Jul 12, 2010 | 10.29 | 10.39 | 9.950 | 10.11 | 333,378 | -0.18(-1.75%) |
Jul 09, 2010 | 10.29 | 10.45 | 10.15 | 10.29 | 520,022 | -0.04(-0.39%) |
Jul 08, 2010 | 10.33 | 10.58 | 10.18 | 10.33 | 764 | +0.06(+0.58%) |
Jul 07, 2010 | 10.27 | 10.29 | 9.800 | 10.27 | 375,029 | +0.45(+4.58%) |
Jul 06, 2010 | 10.54 | 10.69 | 9.690 | 9.820 | 516,678 | -0.52(-5.03%) |
Jul 02, 2010 | 10.34 | 10.48 | 10.13 | 10.34 | 381,774 | +0.07(+0.68%) |
Jul 01, 2010 | 10.53 | 10.62 | 9.810 | 10.27 | 846,130 | -0.27(-2.56%) |
Jun 30, 2010 | 10.54 | 10.99 | 10.43 | 10.54 | 2,017 | -0.17(-1.59%) |
Jun 29, 2010 | 10.68 | 10.88 | 10.32 | 10.71 | 569,787 | -0.66(-5.80%) |
Jun 25, 2010 | 11.37 | 11.47 | 11.08 | 11.37 | 1,480,290 | +0.09(+0.80%) |
Jun 24, 2010 | 11.28 | 11.77 | 11.23 | 11.28 | 168 | -0.44(-3.75%) |
Jun 23, 2010 | 11.38 | 11.90 | 11.11 | 11.72 | 875,103 | +0.36(+3.17%) |
Jun 22, 2010 | 11.36 | 12.07 | 11.28 | 11.36 | 824 | -0.46(-3.89%) |
Jun 21, 2010 | 12.48 | 12.64 | 11.74 | 11.82 | 445,880 | -0.42(-3.43%) |
Jun 18, 2010 | 12.24 | 12.96 | 12.15 | 12.24 | 417,471 | -0.72(-5.56%) |
Jun 17, 2010 | 12.96 | 13.31 | 12.83 | 12.96 | 284,678 | -0.33(-2.48%) |
Jun 16, 2010 | 13.46 | 13.65 | 13.13 | 13.29 | 200,241 | -0.40(-2.92%) |
Jun 15, 2010 | 13.69 | 13.69 | 12.74 | 13.69 | 1,433 | +0.79(+6.12%) |
Jun 14, 2010 | 12.90 | 13.15 | 12.64 | 12.90 | 308,245 | +0.15(+1.18%) |
Jun 11, 2010 | 12.13 | 12.86 | 12.10 | 12.75 | 196,355 | +0.35(+2.82%) |
Jun 10, 2010 | 12.40 | 12.42 | 12.04 | 12.40 | 1,331 | +0.44(+3.68%) |
Jun 09, 2010 | 11.81 | 12.17 | 11.54 | 11.96 | 410,339 | +0.33(+2.84%) |
Jun 08, 2010 | 11.75 | 11.86 | 11.31 | 11.63 | 412,706 | -0.07(-0.60%) |
Jun 07, 2010 | 12.65 | 12.68 | 11.67 | 11.70 | 286,800 | -0.89(-7.07%) |
Jun 04, 2010 | 12.59 | 12.96 | 12.44 | 12.59 | 604,022 | -0.80(-5.97%) |
Jun 03, 2010 | 13.39 | 13.50 | 12.72 | 13.39 | 160 | +0.72(+5.68%) |
Jun 02, 2010 | 12.67 | 12.73 | 12.25 | 12.67 | 281,965 | +0.23(+1.85%) |
Jun 01, 2010 | 12.44 | 13.19 | 12.44 | 12.44 | 1,162 | -0.78(-5.90%) |
May 28, 2010 | 13.22 | 13.52 | 13.02 | 13.22 | 264,077 | -0.17(-1.27%) |
May 27, 2010 | 13.25 | 13.70 | 13.13 | 13.39 | 332,325 | +0.53(+4.12%) |
May 26, 2010 | 12.86 | 13.12 | 12.65 | 12.86 | 1,166 | +0.27(+2.14%) |
May 25, 2010 | 11.79 | 12.66 | 11.55 | 12.59 | 508,072 | +0.33(+2.69%) |
May 24, 2010 | 12.41 | 12.54 | 12.22 | 12.26 | 190,398 | -0.20(-1.61%) |
May 21, 2010 | 11.79 | 12.89 | 11.68 | 12.46 | 471,559 | +0.35(+2.89%) |
May 20, 2010 | 12.11 | 12.52 | 12.00 | 12.11 | 473,736 | -0.89(-6.85%) |
May 19, 2010 | 13.38 | 13.55 | 12.88 | 13.00 | 241,068 | -0.49(-3.63%) |
May 18, 2010 | 14.00 | 14.07 | 13.45 | 13.49 | 315,276 | -0.18(-1.32%) |
May 17, 2010 | 14.24 | 14.40 | 13.31 | 13.67 | 291,726 | -0.44(-3.12%) |
May 14, 2010 | 14.11 | 14.55 | 13.97 | 14.11 | 249,033 | -0.66(-4.47%) |
May 13, 2010 | 15.35 | 15.39 | 14.71 | 14.77 | 138,193 | -0.64(-4.15%) |
May 12, 2010 | 14.80 | 15.41 | 14.77 | 15.41 | 153,222 | +0.61(+4.12%) |
May 11, 2010 | 14.76 | 14.98 | 14.54 | 14.80 | 310,511 | +0.32(+2.21%) |
May 10, 2010 | 14.12 | 14.48 | 14.07 | 14.48 | 450,973 | +1.17(+8.79%) |
May 07, 2010 | 13.81 | 14.05 | 13.03 | 13.31 | 616,929 | -0.56(-4.04%) |
May 06, 2010 | 14.55 | 14.80 | 12.52 | 13.87 | 499,670 | -0.73(-5.00%) |
May 05, 2010 | 14.91 | 15.12 | 14.59 | 14.60 | 329,791 | -0.57(-3.76%) |
May 04, 2010 | 15.60 | 15.68 | 15.09 | 15.17 | 368,882 | -0.76(-4.77%) |
May 03, 2010 | 15.67 | 16.32 | 15.48 | 15.93 | 373,443 | +0.38(+2.44%) |
Apr 30, 2010 | 16.31 | 16.85 | 15.52 | 15.55 | 650,797 | -1.24(-7.39%) |
Apr 29, 2010 | 14.67 | 16.92 | 14.67 | 16.79 | 1,492,370 | +2.82(+20.19%) |
Apr 28, 2010 | 14.46 | 14.57 | 13.92 | 13.97 | 291,212 | -0.38(-2.65%) |
Apr 27, 2010 | 15.09 | 15.10 | 14.33 | 14.35 | 358,048 | -0.74(-4.90%) |
Apr 26, 2010 | 15.04 | 15.47 | 15.04 | 15.09 | 229,474 | +0.05(+0.33%) |
Apr 23, 2010 | 15.00 | 15.06 | 14.83 | 15.04 | 164,187 | +0.09(+0.60%) |
Apr 22, 2010 | 13.81 | 15.07 | 13.76 | 14.95 | 377,289 | +0.96(+6.86%) |
Apr 21, 2010 | 13.57 | 14.05 | 13.55 | 13.99 | 386,351 | +0.40(+2.94%) |
Apr 20, 2010 | 13.57 | 13.72 | 13.47 | 13.59 | 90,476 | +0.09(+0.67%) |
Apr 19, 2010 | 13.80 | 13.83 | 13.23 | 13.50 | 359,383 | -0.36(-2.60%) |
Apr 16, 2010 | 13.96 | 14.27 | 13.75 | 13.86 | 376,568 | -0.17(-1.21%) |
Apr 15, 2010 | 13.88 | 14.05 | 13.71 | 14.03 | 242,841 | +0.17(+1.23%) |
Apr 14, 2010 | 13.54 | 13.92 | 13.54 | 13.86 | 142,568 | +0.39(+2.90%) |
Apr 13, 2010 | 13.51 | 13.53 | 13.40 | 13.47 | 141,565 | -0.04(-0.30%) |
Apr 12, 2010 | 13.56 | 13.65 | 13.40 | 13.51 | 183,712 | -0.08(-0.59%) |
Apr 09, 2010 | 13.57 | 13.75 | 13.48 | 13.59 | 205,607 | -0.01(-0.07%) |
Apr 08, 2010 | 13.86 | 13.89 | 13.46 | 13.60 | 241,177 | -0.39(-2.79%) |
Apr 07, 2010 | 13.70 | 14.14 | 13.70 | 13.99 | 274,678 | +0.23(+1.67%) |
Apr 06, 2010 | 13.71 | 13.81 | 13.63 | 13.76 | 143,208 | -0.07(-0.51%) |
Apr 05, 2010 | 13.62 | 13.96 | 13.62 | 13.83 | 141,050 | +0.22(+1.62%) |
Apr 01, 2010 | 13.45 | 13.61 | 13.61 | 13.61 | 211,600 | +0.31(+2.33%) |
Mar 31, 2010 | 13.56 | 13.68 | 13.27 | 13.30 | 427,309 | -0.33(-2.42%) |
Mar 30, 2010 | 13.68 | 13.92 | 13.57 | 13.63 | 168,337 | -0.05(-0.37%) |
Mar 29, 2010 | 14.05 | 14.14 | 13.66 | 13.68 | 333,666 | -0.28(-2.01%) |
Mar 26, 2010 | 14.03 | 14.04 | 13.88 | 13.96 | 279,995 | +0.05(+0.36%) |
Mar 25, 2010 | 14.03 | 14.10 | 13.86 | 13.91 | 298,283 | -0.01(-0.07%) |
Mar 24, 2010 | 14.16 | 14.17 | 13.89 | 13.92 | 139,945 | -0.32(-2.25%) |
Mar 23, 2010 | 14.02 | 14.33 | 13.90 | 14.24 | 282,554 | +0.22(+1.57%) |
Mar 22, 2010 | 13.83 | 14.05 | 13.74 | 14.02 | 199,100 | -0.02(-0.14%) |
Mar 19, 2010 | 13.97 | 14.19 | 13.79 | 14.04 | 504,926 | +0.18(+1.30%) |
Mar 18, 2010 | 14.08 | 14.21 | 13.76 | 13.86 | 255,297 | -0.19(-1.35%) |
Mar 17, 2010 | 14.07 | 14.24 | 14.01 | 14.05 | 184,084 | +0.07(+0.50%) |
Mar 16, 2010 | 13.59 | 14.03 | 13.35 | 13.98 | 560,919 | +0.51(+3.79%) |
Mar 15, 2010 | 13.30 | 13.54 | 13.23 | 13.47 | 257,231 | +0.18(+1.35%) |
Mar 12, 2010 | 13.46 | 13.60 | 13.16 | 13.29 | 258,632 | -0.07(-0.52%) |
Mar 11, 2010 | 13.35 | 13.46 | 13.16 | 13.36 | 321,978 | -0.09(-0.67%) |
Mar 10, 2010 | 13.07 | 13.56 | 12.99 | 13.45 | 294,267 | +0.34(+2.59%) |
Mar 09, 2010 | 12.93 | 13.29 | 12.87 | 13.11 | 629,040 | +0.14(+1.08%) |
Mar 08, 2010 | 12.96 | 13.11 | 12.72 | 12.97 | 336,319 | +0.07(+0.54%) |
Mar 05, 2010 | 12.66 | 13.06 | 12.47 | 12.90 | 361,460 | +0.38(+3.04%) |
Mar 04, 2010 | 12.30 | 12.59 | 12.28 | 12.52 | 262,798 | +0.16(+1.29%) |
Mar 03, 2010 | 11.98 | 12.61 | 11.94 | 12.36 | 592,148 | +0.40(+3.34%) |
Mar 02, 2010 | 12.04 | 12.12 | 11.81 | 11.96 | 369,904 | -0.07(-0.58%) |
Mar 01, 2010 | 11.61 | 12.17 | 11.57 | 12.03 | 475,314 | +0.40(+3.44%) |
Feb 26, 2010 | 11.76 | 11.85 | 11.57 | 11.63 | 295,665 | -0.08(-0.68%) |
Feb 25, 2010 | 11.36 | 12.17 | 11.36 | 11.71 | 409,623 | +0.12(+1.04%) |
Feb 24, 2010 | 11.56 | 11.73 | 11.43 | 11.59 | 268,396 | +0.12(+1.05%) |
Feb 23, 2010 | 11.56 | 11.66 | 11.25 | 11.47 | 294,012 | -0.09(-0.78%) |
Feb 22, 2010 | 11.79 | 11.93 | 11.54 | 11.56 | 155,690 | -0.14(-1.20%) |
Feb 19, 2010 | 11.68 | 11.83 | 11.63 | 11.70 | 155,254 | +0.00(+0.00%) |
Feb 18, 2010 | 11.60 | 11.76 | 11.58 | 11.70 | 122,946 | +0.12(+1.04%) |
Feb 17, 2010 | 11.51 | 11.76 | 11.47 | 11.58 | 149,616 | +0.17(+1.49%) |
Feb 16, 2010 | 11.46 | 11.57 | 11.29 | 11.41 | 93,833 | +0.17(+1.51%) |
Feb 12, 2010 | 10.82 | 11.24 | 11.24 | 11.24 | 227,300 | +0.25(+2.27%) |
Feb 11, 2010 | 10.83 | 11.09 | 10.64 | 10.99 | 147,868 | +0.08(+0.73%) |
Feb 10, 2010 | 10.96 | 10.98 | 10.68 | 10.91 | 785,884 | -0.09(-0.82%) |
Feb 09, 2010 | 11.20 | 11.29 | 10.80 | 11.00 | 476,082 | +0.04(+0.36%) |
Feb 08, 2010 | 11.31 | 11.44 | 10.95 | 10.96 | 245,961 | -0.38(-3.35%) |
Feb 05, 2010 | 11.40 | 11.42 | 10.93 | 11.34 | 420,378 | -0.08(-0.70%) |
Feb 04, 2010 | 11.79 | 11.88 | 11.24 | 11.42 | 337,450 | -0.49(-4.11%) |
Feb 03, 2010 | 11.98 | 12.08 | 11.75 | 11.91 | 266,567 | -0.19(-1.57%) |
Feb 02, 2010 | 11.79 | 12.18 | 11.57 | 12.10 | 292,583 | +0.32(+2.72%) |
Feb 01, 2010 | 11.09 | 12.00 | 11.09 | 11.78 | 454,810 | +0.71(+6.41%) |
Jan 29, 2010 | 11.27 | 11.56 | 10.95 | 11.07 | 203,735 | -0.17(-1.51%) |
Jan 28, 2010 | 11.84 | 11.91 | 11.24 | 11.24 | 261,119 | -0.54(-4.58%) |
Jan 27, 2010 | 11.85 | 12.04 | 11.63 | 11.78 | 274,019 | -0.16(-1.34%) |
Jan 26, 2010 | 11.90 | 12.40 | 11.68 | 11.94 | 274,210 | -0.06(-0.50%) |
Jan 25, 2010 | 11.84 | 12.04 | 11.55 | 12.00 | 479,883 | +0.28(+2.39%) |
Jan 22, 2010 | 12.54 | 12.54 | 11.64 | 11.72 | 270,709 | -0.88(-6.98%) |
Jan 21, 2010 | 13.00 | 13.14 | 12.53 | 12.60 | 244,476 | -0.34(-2.63%) |
Jan 20, 2010 | 13.01 | 13.14 | 12.75 | 12.94 | 367,680 | -0.22(-1.67%) |
Jan 19, 2010 | 13.29 | 13.49 | 13.07 | 13.16 | 339,074 | -0.13(-0.98%) |
Jan 15, 2010 | 13.13 | 13.29 | 13.29 | 13.29 | 310,900 | +0.23(+1.76%) |
Jan 14, 2010 | 13.06 | 13.21 | 12.99 | 13.06 | 114,328 | -0.04(-0.31%) |
Jan 13, 2010 | 13.19 | 13.38 | 13.02 | 13.10 | 285,741 | +0.03(+0.23%) |
Jan 12, 2010 | 13.00 | 13.37 | 12.90 | 13.07 | 379,192 | -0.13(-0.98%) |
Jan 11, 2010 | 13.23 | 13.26 | 13.03 | 13.20 | 137,647 | +0.05(+0.38%) |
Jan 08, 2010 | 13.00 | 13.15 | 12.95 | 13.15 | 148,024 | +0.10(+0.77%) |
Jan 07, 2010 | 12.83 | 13.18 | 12.62 | 13.05 | 306,139 | +0.29(+2.27%) |
Jan 06, 2010 | 12.40 | 12.97 | 12.35 | 12.76 | 376,702 | +0.37(+2.99%) |
Jan 05, 2010 | 11.84 | 12.50 | 11.76 | 12.39 | 608,350 | +0.56(+4.73%) |
Jan 04, 2010 | 11.68 | 11.99 | 11.62 | 11.83 | 184,754 | +0.30(+2.60%) |
Dec 31, 2009 | 11.77 | 11.53 | 11.53 | 11.53 | 159,700 | -0.28(-2.37%) |
Dec 30, 2009 | 11.67 | 11.91 | 11.53 | 11.81 | 123,162 | +0.03(+0.25%) |
Dec 29, 2009 | 11.92 | 11.93 | 11.75 | 11.78 | 122,445 | -0.13(-1.09%) |
Dec 28, 2009 | 12.08 | 12.24 | 11.79 | 11.91 | 133,782 | -0.13(-1.08%) |
Dec 24, 2009 | 11.90 | 12.05 | 11.79 | 12.04 | 81,350 | +0.21(+1.78%) |
Dec 23, 2009 | 11.72 | 11.90 | 11.54 | 11.83 | 131,451 | +0.19(+1.63%) |
Dec 22, 2009 | 11.47 | 11.74 | 11.41 | 11.64 | 129,656 | +0.15(+1.31%) |
Dec 21, 2009 | 11.11 | 11.58 | 11.08 | 11.49 | 285,678 | +0.38(+3.42%) |
Dec 18, 2009 | 11.53 | 11.57 | 11.06 | 11.11 | 459,733 | -0.16(-1.42%) |
Dec 17, 2009 | 11.56 | 11.69 | 11.26 | 11.27 | 259,061 | -0.40(-3.43%) |
Dec 16, 2009 | 11.44 | 11.74 | 11.29 | 11.67 | 720,133 | +0.41(+3.64%) |
Dec 15, 2009 | 11.64 | 11.75 | 11.08 | 11.26 | 389,357 | -0.39(-3.35%) |
Dec 14, 2009 | 11.63 | 11.67 | 11.59 | 11.65 | 336,172 | +0.21(+1.84%) |
Dec 11, 2009 | 11.48 | 11.57 | 11.26 | 11.44 | 339,102 | +0.11(+0.97%) |
Dec 10, 2009 | 11.74 | 11.82 | 11.25 | 11.33 | 432,237 | -0.30(-2.58%) |
Dec 09, 2009 | 11.62 | 11.64 | 11.15 | 11.63 | 365,518 | +0.06(+0.52%) |
Dec 08, 2009 | 11.80 | 11.90 | 11.42 | 11.57 | 353,301 | -0.33(-2.77%) |
Dec 07, 2009 | 11.48 | 12.07 | 11.32 | 11.90 | 444,259 | +0.42(+3.66%) |
Dec 04, 2009 | 11.52 | 11.63 | 11.00 | 11.48 | 305,832 | +0.32(+2.87%) |
Dec 03, 2009 | 11.13 | 11.38 | 10.99 | 11.16 | 244,301 | +0.11(+1.00%) |
Dec 02, 2009 | 11.05 | 11.44 | 10.89 | 11.05 | 239,658 | +0.11(+1.01%) |