Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.60 | 21.84 | 21.42 | 21.72 | 52,099 | +0.31(+1.46%) |
Oct 28, 2010 | 21.53 | 21.67 | 21.36 | 21.41 | 97,947 | +0.12(+0.59%) |
Oct 27, 2010 | 20.74 | 21.37 | 20.70 | 21.28 | 66,908 | +0.01(+0.06%) |
Oct 25, 2010 | 21.22 | 21.38 | 21.22 | 21.27 | 54,929 | +0.17(+0.80%) |
Oct 22, 2010 | 20.85 | 21.16 | 20.85 | 21.10 | 31,067 | +0.30(+1.46%) |
Oct 21, 2010 | 21.96 | 21.96 | 20.74 | 20.80 | 78,738 | -0.98(-4.48%) |
Oct 20, 2010 | 21.05 | 21.86 | 20.68 | 21.77 | 61,678 | +0.87(+4.15%) |
Oct 19, 2010 | 21.52 | 21.80 | 20.62 | 20.91 | 95,419 | -1.01(-4.60%) |
Oct 18, 2010 | 21.63 | 21.92 | 21.58 | 21.92 | 48,529 | +0.40(+1.85%) |
Oct 15, 2010 | 21.53 | 21.59 | 21.23 | 21.52 | 111,424 | +0.24(+1.12%) |
Oct 14, 2010 | 21.07 | 21.36 | 21.01 | 21.28 | 116,022 | +0.21(+1.02%) |
Oct 13, 2010 | 20.84 | 21.20 | 20.73 | 21.06 | 152,982 | +0.32(+1.56%) |
Oct 12, 2010 | 20.61 | 20.89 | 20.42 | 20.74 | 80,562 | +0.00(+0.00%) |
Oct 11, 2010 | 21.01 | 21.08 | 20.35 | 20.74 | 35,603 | -0.33(-1.56%) |
Oct 08, 2010 | 21.20 | 21.43 | 21.04 | 21.07 | 153,272 | -0.13(-0.63%) |
Oct 07, 2010 | 20.93 | 21.38 | 20.88 | 21.20 | 104,261 | +0.45(+2.18%) |
Oct 06, 2010 | 20.46 | 20.79 | 20.46 | 20.75 | 438,551 | +0.18(+0.89%) |
Oct 05, 2010 | 20.34 | 20.74 | 20.21 | 20.56 | 303,319 | +0.52(+2.57%) |
Oct 04, 2010 | 20.43 | 20.62 | 20.03 | 20.05 | 53,221 | -0.42(-2.06%) |
Oct 01, 2010 | 20.60 | 20.60 | 20.36 | 20.47 | 42,300 | +0.09(+0.44%) |
Sep 30, 2010 | 20.79 | 21.00 | 20.33 | 20.38 | 110,013 | -0.19(-0.93%) |
Sep 29, 2010 | 20.89 | 20.91 | 20.48 | 20.57 | 91,616 | -0.45(-2.15%) |
Sep 28, 2010 | 20.55 | 21.06 | 19.84 | 21.03 | 112,213 | +0.50(+2.43%) |
Sep 27, 2010 | 20.47 | 20.73 | 20.26 | 20.53 | 44,949 | +0.12(+0.59%) |
Sep 24, 2010 | 19.85 | 20.43 | 19.85 | 20.40 | 104,489 | +0.84(+4.29%) |
Sep 23, 2010 | 19.72 | 20.07 | 19.44 | 19.57 | 107,857 | -0.37(-1.88%) |
Sep 22, 2010 | 19.93 | 20.14 | 19.69 | 19.94 | 85,656 | -0.14(-0.72%) |
Sep 21, 2010 | 20.40 | 20.40 | 20.03 | 20.08 | 73,867 | -0.40(-1.93%) |
Sep 20, 2010 | 20.21 | 20.64 | 20.11 | 20.48 | 114,877 | +0.29(+1.42%) |
Sep 17, 2010 | 20.59 | 20.62 | 19.92 | 20.19 | 141,631 | -0.45(-2.16%) |
Sep 15, 2010 | 20.52 | 20.73 | 20.28 | 20.64 | 57,708 | +0.07(+0.32%) |
Sep 14, 2010 | 20.60 | 20.83 | 20.25 | 20.57 | 93,240 | -0.05(-0.23%) |
Sep 13, 2010 | 20.60 | 21.06 | 20.53 | 20.62 | 201,868 | +0.23(+1.15%) |
Sep 10, 2010 | 20.53 | 20.65 | 20.21 | 20.39 | 114,103 | -0.15(-0.74%) |
Sep 09, 2010 | 21.35 | 21.35 | 20.20 | 20.54 | 135,518 | -0.52(-2.47%) |
Sep 08, 2010 | 21.25 | 21.29 | 20.85 | 21.06 | 116,380 | -0.05(-0.26%) |
Sep 07, 2010 | 21.45 | 21.58 | 20.99 | 21.11 | 276,350 | -0.34(-1.58%) |
Sep 03, 2010 | 21.39 | 21.51 | 20.91 | 21.45 | 86,852 | +0.18(+0.83%) |
Sep 02, 2010 | 21.32 | 21.34 | 20.94 | 21.28 | 68,934 | +0.02(+0.09%) |
Sep 01, 2010 | 21.10 | 21.36 | 20.89 | 21.26 | 264,692 | +0.35(+1.68%) |
Aug 31, 2010 | 20.92 | 21.10 | 20.44 | 20.90 | 143,836 | -0.09(-0.43%) |
Aug 30, 2010 | 21.48 | 21.73 | 20.99 | 20.99 | 215,127 | -0.71(-3.27%) |
Aug 27, 2010 | 21.35 | 22.20 | 21.03 | 21.70 | 242,606 | +0.62(+2.96%) |
Aug 26, 2010 | 21.08 | 21.50 | 20.93 | 21.08 | 271,312 | +0.14(+0.65%) |
Aug 25, 2010 | 20.60 | 20.95 | 20.38 | 20.94 | 159,997 | +0.20(+0.98%) |
Aug 24, 2010 | 20.05 | 21.42 | 20.05 | 20.74 | 397,651 | +0.40(+1.98%) |
Aug 23, 2010 | 20.25 | 20.60 | 20.07 | 20.34 | 391,427 | +0.18(+0.87%) |
Aug 20, 2010 | 19.50 | 20.22 | 19.32 | 20.16 | 152,780 | +0.61(+3.14%) |
Aug 19, 2010 | 19.72 | 19.85 | 19.54 | 19.55 | 258,468 | -0.17(-0.87%) |
Aug 18, 2010 | 19.78 | 20.09 | 19.66 | 19.72 | 108,256 | -0.06(-0.32%) |
Aug 17, 2010 | 19.47 | 20.01 | 19.12 | 19.78 | 137,812 | +0.53(+2.78%) |
Aug 16, 2010 | 18.72 | 19.41 | 18.64 | 19.25 | 86,107 | +0.39(+2.09%) |
Aug 13, 2010 | 19.13 | 19.41 | 18.79 | 18.85 | 120,153 | -0.42(-2.17%) |
Aug 12, 2010 | 18.48 | 19.57 | 18.48 | 19.27 | 115,428 | +0.41(+2.19%) |
Aug 11, 2010 | 19.02 | 19.53 | 18.59 | 18.86 | 240,596 | -0.71(-3.63%) |
Aug 10, 2010 | 19.38 | 19.69 | 18.98 | 19.57 | 249,288 | -0.06(-0.30%) |
Aug 09, 2010 | 19.40 | 19.85 | 19.33 | 19.63 | 106,348 | +0.46(+2.38%) |
Aug 06, 2010 | 19.10 | 19.35 | 18.83 | 19.17 | 79,958 | -0.23(-1.19%) |
Aug 05, 2010 | 19.14 | 19.52 | 19.10 | 19.40 | 130,418 | +0.12(+0.65%) |
Aug 04, 2010 | 19.28 | 19.43 | 19.12 | 19.28 | 174,781 | +0.19(+0.98%) |
Aug 03, 2010 | 19.25 | 19.49 | 19.01 | 19.09 | 78,772 | -0.30(-1.53%) |
Aug 02, 2010 | 19.00 | 19.41 | 18.77 | 19.39 | 118,306 | +0.71(+3.78%) |
Jul 30, 2010 | 18.57 | 18.93 | 18.57 | 18.68 | 124,748 | -0.27(-1.44%) |
Jul 29, 2010 | 19.23 | 19.53 | 18.85 | 18.95 | 57,542 | -0.15(-0.78%) |
Jul 28, 2010 | 19.34 | 19.57 | 19.07 | 19.10 | 60,603 | -0.33(-1.69%) |
Jul 27, 2010 | 19.75 | 19.75 | 19.23 | 19.43 | 90,689 | -0.09(-0.46%) |
Jul 26, 2010 | 19.10 | 19.72 | 18.82 | 19.52 | 205,390 | +0.43(+2.25%) |
Jul 23, 2010 | 17.91 | 19.10 | 17.87 | 19.09 | 126,715 | +1.13(+6.28%) |
Jul 22, 2010 | 17.90 | 18.20 | 17.84 | 17.96 | 223,966 | +0.39(+2.20%) |
Jul 21, 2010 | 17.93 | 18.05 | 17.52 | 17.57 | 96,406 | -0.18(-0.99%) |
Jul 20, 2010 | 17.19 | 17.77 | 17.05 | 17.75 | 52,699 | +0.22(+1.25%) |
Jul 19, 2010 | 17.32 | 17.55 | 17.07 | 17.53 | 54,937 | +0.22(+1.26%) |
Jul 16, 2010 | 17.00 | 17.52 | 17.00 | 17.31 | 165,860 | +0.11(+0.61%) |
Jul 15, 2010 | 17.17 | 17.31 | 16.79 | 17.21 | 248,761 | +0.01(+0.07%) |
Jul 14, 2010 | 17.65 | 17.85 | 17.12 | 17.20 | 221,461 | -0.60(-3.38%) |
Jul 13, 2010 | 17.62 | 17.87 | 17.46 | 17.80 | 360,081 | +0.17(+0.97%) |
Jul 12, 2010 | 17.84 | 17.96 | 17.39 | 17.62 | 92,699 | -0.29(-1.63%) |
Jul 09, 2010 | 17.48 | 17.98 | 17.40 | 17.92 | 68,412 | +0.46(+2.62%) |
Jul 08, 2010 | 17.32 | 17.50 | 17.02 | 17.46 | 121,336 | +0.34(+1.96%) |
Jul 07, 2010 | 16.58 | 17.14 | 16.49 | 17.12 | 164,684 | +0.68(+4.11%) |
Jul 06, 2010 | 16.94 | 16.94 | 16.37 | 16.45 | 217,222 | -0.11(-0.64%) |
Jul 02, 2010 | 17.16 | 17.16 | 16.51 | 16.55 | 61,653 | -0.43(-2.51%) |
Jul 01, 2010 | 16.81 | 17.00 | 16.22 | 16.98 | 112,574 | +0.30(+1.80%) |
Jun 30, 2010 | 16.96 | 17.21 | 16.55 | 16.68 | 89,378 | -0.23(-1.36%) |
Jun 29, 2010 | 16.68 | 17.01 | 16.44 | 16.91 | 175,774 | +0.62(+3.79%) |
Jun 25, 2010 | 15.78 | 16.46 | 15.54 | 16.29 | 209,249 | +0.65(+4.14%) |
Jun 24, 2010 | 15.48 | 15.77 | 15.43 | 15.64 | 59,045 | +0.04(+0.27%) |
Jun 23, 2010 | 15.35 | 15.85 | 15.26 | 15.60 | 58,267 | +0.18(+1.14%) |
Jun 22, 2010 | 15.38 | 15.79 | 15.38 | 15.43 | 81,166 | +0.17(+1.10%) |
Jun 21, 2010 | 15.88 | 15.93 | 15.17 | 15.26 | 59,824 | -0.30(-1.91%) |
Jun 18, 2010 | 15.84 | 15.96 | 15.33 | 15.56 | 249,004 | -0.17(-1.07%) |
Jun 17, 2010 | 15.80 | 15.80 | 15.34 | 15.72 | 46,711 | +0.13(+0.85%) |
Jun 16, 2010 | 15.68 | 15.86 | 15.51 | 15.59 | 76,526 | -0.25(-1.55%) |
Jun 15, 2010 | 15.55 | 15.86 | 15.37 | 15.84 | 90,179 | +0.53(+3.47%) |
Jun 14, 2010 | 15.56 | 15.91 | 15.21 | 15.31 | 51,792 | -0.11(-0.71%) |
Jun 11, 2010 | 15.08 | 15.42 | 15.00 | 15.41 | 57,965 | +0.36(+2.41%) |
Jun 10, 2010 | 15.00 | 15.26 | 14.83 | 15.05 | 121,754 | +0.41(+2.80%) |
Jun 09, 2010 | 15.07 | 15.18 | 14.56 | 14.64 | 72,579 | -0.19(-1.26%) |
Jun 08, 2010 | 14.43 | 14.89 | 14.25 | 14.83 | 260,519 | +0.53(+3.69%) |
Jun 07, 2010 | 15.02 | 15.03 | 14.22 | 14.30 | 201,835 | -0.54(-3.66%) |
Jun 04, 2010 | 14.93 | 15.34 | 14.72 | 14.84 | 305,497 | -0.64(-4.13%) |
Jun 03, 2010 | 15.24 | 15.54 | 15.06 | 15.48 | 287,117 | +0.21(+1.35%) |
Jun 02, 2010 | 14.83 | 15.48 | 14.60 | 15.28 | 225,241 | +0.49(+3.33%) |
Jun 01, 2010 | 15.50 | 15.98 | 14.78 | 14.79 | 136,032 | -0.81(-5.18%) |
May 28, 2010 | 15.76 | 15.82 | 15.34 | 15.59 | 741,763 | -0.16(-1.04%) |
May 27, 2010 | 15.09 | 15.84 | 15.09 | 15.76 | 349,234 | +1.12(+7.68%) |
May 26, 2010 | 14.68 | 15.22 | 14.52 | 14.63 | 231,245 | +0.14(+1.00%) |
May 25, 2010 | 13.81 | 14.54 | 13.73 | 14.49 | 141,483 | +0.20(+1.37%) |
May 24, 2010 | 14.47 | 14.84 | 14.11 | 14.29 | 194,830 | -0.16(-1.08%) |
May 21, 2010 | 13.36 | 14.50 | 13.19 | 14.45 | 263,524 | +0.83(+6.08%) |
May 20, 2010 | 13.36 | 14.12 | 13.00 | 13.62 | 226,973 | -0.57(-4.04%) |
May 19, 2010 | 14.63 | 14.63 | 14.06 | 14.20 | 159,355 | -0.54(-3.68%) |
May 18, 2010 | 15.42 | 15.42 | 14.52 | 14.74 | 185,317 | -0.38(-2.50%) |
May 17, 2010 | 15.27 | 15.41 | 14.86 | 15.12 | 207,981 | -0.05(-0.36%) |
May 14, 2010 | 15.42 | 15.42 | 14.64 | 15.17 | 201,684 | -0.36(-2.29%) |
May 13, 2010 | 15.88 | 16.02 | 15.43 | 15.53 | 136,527 | -0.48(-2.98%) |
May 12, 2010 | 16.22 | 16.31 | 15.81 | 16.00 | 308,170 | -0.22(-1.37%) |
May 11, 2010 | 16.04 | 17.31 | 15.62 | 16.23 | 198,318 | -0.09(-0.57%) |
May 10, 2010 | 15.82 | 16.40 | 15.49 | 16.32 | 115,072 | +1.53(+10.32%) |
May 07, 2010 | 16.60 | 16.60 | 14.76 | 14.79 | 215,880 | -0.71(-4.61%) |
May 06, 2010 | 16.46 | 16.56 | 14.39 | 15.51 | 201,025 | -1.06(-6.39%) |
May 05, 2010 | 16.62 | 16.79 | 16.49 | 16.57 | 96,341 | -0.14(-0.84%) |
May 04, 2010 | 16.63 | 17.75 | 16.59 | 16.71 | 360,524 | -0.29(-1.68%) |
May 03, 2010 | 16.94 | 17.30 | 16.71 | 16.99 | 149,947 | +0.18(+1.07%) |
Apr 30, 2010 | 17.28 | 17.30 | 16.81 | 16.81 | 144,231 | -0.53(-3.06%) |
Apr 29, 2010 | 16.46 | 17.43 | 16.38 | 17.34 | 125,882 | +1.03(+6.32%) |
Apr 28, 2010 | 16.62 | 16.62 | 16.30 | 16.31 | 81,082 | -0.20(-1.21%) |
Apr 27, 2010 | 16.47 | 16.71 | 16.40 | 16.51 | 127,998 | -0.12(-0.70%) |
Apr 26, 2010 | 16.01 | 16.87 | 15.91 | 16.63 | 120,678 | +0.58(+3.62%) |
Apr 23, 2010 | 15.44 | 16.05 | 15.37 | 16.05 | 70,770 | +0.55(+3.53%) |
Apr 22, 2010 | 15.34 | 15.51 | 15.23 | 15.50 | 39,695 | -0.07(-0.43%) |
Apr 21, 2010 | 15.41 | 15.57 | 15.18 | 15.57 | 57,609 | +0.13(+0.83%) |
Apr 20, 2010 | 15.22 | 15.44 | 15.17 | 15.44 | 146,372 | +0.32(+2.12%) |
Apr 19, 2010 | 15.03 | 15.38 | 15.02 | 15.12 | 49,466 | +0.01(+0.05%) |
Apr 16, 2010 | 15.07 | 15.23 | 14.81 | 15.11 | 91,534 | +0.02(+0.13%) |
Apr 15, 2010 | 14.92 | 15.17 | 14.84 | 15.09 | 53,754 | +0.12(+0.81%) |
Apr 14, 2010 | 14.36 | 15.00 | 14.31 | 14.97 | 114,677 | +0.73(+5.13%) |
Apr 13, 2010 | 14.37 | 14.37 | 14.11 | 14.24 | 67,853 | -0.13(-0.92%) |
Apr 12, 2010 | 14.15 | 14.38 | 14.06 | 14.37 | 70,929 | +0.19(+1.32%) |
Apr 09, 2010 | 14.20 | 14.26 | 14.05 | 14.18 | 58,887 | -0.03(-0.22%) |
Apr 08, 2010 | 14.14 | 14.25 | 14.04 | 14.22 | 46,122 | -0.04(-0.30%) |
Apr 07, 2010 | 14.16 | 14.26 | 13.96 | 14.26 | 75,765 | +0.03(+0.22%) |
Apr 06, 2010 | 14.09 | 14.24 | 13.98 | 14.23 | 55,590 | -0.02(-0.16%) |
Apr 05, 2010 | 14.03 | 14.25 | 13.94 | 14.25 | 58,963 | +0.49(+3.58%) |
Apr 01, 2010 | 13.79 | 13.76 | 13.76 | 13.76 | 50,967 | +0.05(+0.34%) |
Mar 31, 2010 | 13.61 | 14.11 | 13.61 | 13.71 | 85,643 | -0.01(-0.09%) |
Mar 30, 2010 | 13.81 | 13.81 | 13.56 | 13.72 | 60,121 | +0.14(+1.06%) |
Mar 29, 2010 | 13.57 | 13.67 | 13.48 | 13.58 | 74,715 | +0.04(+0.29%) |
Mar 26, 2010 | 13.50 | 13.83 | 13.48 | 13.54 | 54,305 | +0.09(+0.64%) |
Mar 25, 2010 | 13.47 | 13.83 | 13.37 | 13.45 | 105,301 | +0.14(+1.06%) |
Mar 24, 2010 | 13.74 | 13.75 | 13.31 | 13.31 | 67,477 | -0.54(-3.92%) |
Mar 23, 2010 | 13.97 | 14.13 | 13.72 | 13.86 | 76,828 | -0.07(-0.50%) |
Mar 22, 2010 | 13.36 | 13.96 | 13.01 | 13.93 | 92,840 | +0.50(+3.69%) |
Mar 19, 2010 | 14.08 | 14.08 | 13.39 | 13.43 | 97,799 | -0.53(-3.80%) |
Mar 18, 2010 | 14.06 | 14.09 | 13.88 | 13.96 | 34,450 | -0.11(-0.80%) |
Mar 17, 2010 | 14.06 | 14.20 | 13.99 | 14.08 | 44,193 | +0.03(+0.19%) |
Mar 16, 2010 | 14.05 | 14.08 | 13.85 | 14.05 | 41,947 | +0.05(+0.39%) |
Mar 15, 2010 | 14.10 | 14.27 | 13.89 | 13.99 | 74,428 | +0.11(+0.82%) |
Mar 12, 2010 | 13.45 | 13.89 | 13.45 | 13.88 | 54,338 | +0.33(+2.45%) |
Mar 11, 2010 | 13.42 | 13.92 | 13.40 | 13.55 | 88,327 | -0.02(-0.14%) |
Mar 10, 2010 | 13.75 | 13.77 | 13.51 | 13.57 | 60,185 | -0.22(-1.59%) |
Mar 09, 2010 | 13.85 | 13.97 | 13.74 | 13.79 | 61,760 | -0.17(-1.23%) |
Mar 08, 2010 | 14.02 | 14.05 | 13.85 | 13.96 | 31,297 | -0.02(-0.17%) |
Mar 05, 2010 | 13.88 | 14.00 | 13.60 | 13.98 | 78,198 | +0.19(+1.36%) |
Mar 04, 2010 | 13.84 | 13.95 | 13.54 | 13.79 | 51,357 | -0.05(-0.34%) |
Mar 03, 2010 | 13.37 | 14.00 | 13.26 | 13.84 | 118,365 | +0.53(+3.96%) |
Mar 02, 2010 | 12.99 | 13.31 | 12.85 | 13.31 | 55,808 | +0.32(+2.46%) |
Mar 01, 2010 | 12.74 | 13.03 | 12.71 | 12.99 | 45,223 | +0.29(+2.31%) |
Feb 26, 2010 | 12.74 | 12.87 | 12.47 | 12.70 | 56,528 | +0.02(+0.12%) |
Feb 25, 2010 | 12.61 | 13.05 | 12.26 | 12.69 | 48,140 | -0.18(-1.40%) |
Feb 24, 2010 | 12.85 | 13.04 | 12.75 | 12.87 | 44,764 | +0.04(+0.30%) |
Feb 23, 2010 | 12.81 | 12.90 | 12.44 | 12.83 | 91,719 | +0.03(+0.21%) |
Feb 22, 2010 | 12.58 | 12.88 | 12.54 | 12.80 | 35,710 | +0.25(+1.96%) |
Feb 19, 2010 | 12.42 | 12.67 | 12.36 | 12.55 | 50,980 | +0.13(+1.07%) |
Feb 18, 2010 | 12.18 | 12.52 | 12.18 | 12.42 | 41,542 | +0.26(+2.15%) |
Feb 17, 2010 | 12.03 | 12.16 | 11.92 | 12.16 | 78,889 | +0.22(+1.83%) |
Feb 16, 2010 | 11.69 | 11.95 | 11.63 | 11.94 | 40,228 | +0.42(+3.66%) |
Feb 12, 2010 | 11.41 | 11.52 | 11.52 | 11.52 | 40,979 | -0.04(-0.30%) |
Feb 11, 2010 | 10.66 | 11.56 | 10.62 | 11.55 | 104,563 | +0.85(+7.91%) |
Feb 10, 2010 | 10.65 | 10.80 | 10.54 | 10.71 | 126,566 | +0.03(+0.29%) |
Feb 09, 2010 | 10.48 | 10.75 | 10.41 | 10.67 | 60,241 | +0.38(+3.72%) |
Feb 08, 2010 | 10.54 | 10.56 | 10.29 | 10.29 | 68,980 | -0.23(-2.19%) |
Feb 05, 2010 | 10.46 | 10.57 | 10.35 | 10.52 | 68,076 | -0.07(-0.70%) |
Feb 04, 2010 | 10.94 | 11.05 | 10.57 | 10.60 | 89,908 | -0.59(-5.27%) |
Feb 03, 2010 | 11.25 | 11.37 | 11.09 | 11.19 | 59,811 | -0.11(-0.93%) |
Feb 02, 2010 | 11.21 | 11.38 | 11.03 | 11.29 | 85,531 | +0.06(+0.56%) |
Feb 01, 2010 | 11.14 | 11.33 | 10.97 | 11.23 | 69,487 | +0.11(+1.02%) |
Jan 29, 2010 | 11.33 | 11.50 | 11.07 | 11.12 | 77,412 | -0.12(-1.11%) |
Jan 28, 2010 | 11.50 | 11.50 | 11.03 | 11.24 | 88,456 | -0.26(-2.24%) |
Jan 27, 2010 | 11.21 | 11.62 | 11.02 | 11.50 | 106,340 | +0.27(+2.40%) |
Jan 26, 2010 | 11.53 | 11.71 | 11.17 | 11.23 | 94,083 | -0.34(-2.97%) |
Jan 25, 2010 | 11.74 | 11.84 | 11.53 | 11.57 | 75,020 | -0.00(-0.03%) |
Jan 22, 2010 | 12.79 | 12.84 | 11.49 | 11.58 | 122,965 | -1.27(-9.88%) |
Jan 21, 2010 | 13.28 | 13.31 | 12.58 | 12.85 | 93,045 | -0.33(-2.52%) |
Jan 20, 2010 | 12.97 | 13.24 | 12.89 | 13.18 | 127,498 | +0.04(+0.27%) |
Jan 19, 2010 | 12.57 | 13.16 | 12.57 | 13.14 | 51,200 | +0.57(+4.57%) |
Jan 15, 2010 | 13.49 | 12.57 | 12.57 | 12.57 | 104,496 | -0.86(-6.37%) |
Jan 14, 2010 | 13.43 | 13.46 | 13.19 | 13.42 | 34,865 | +0.14(+1.06%) |
Jan 13, 2010 | 13.09 | 13.38 | 13.08 | 13.28 | 32,721 | +0.22(+1.70%) |
Jan 12, 2010 | 13.35 | 13.63 | 13.04 | 13.06 | 77,278 | -0.46(-3.41%) |
Jan 11, 2010 | 13.63 | 13.64 | 13.25 | 13.52 | 64,360 | -0.05(-0.37%) |
Jan 08, 2010 | 13.31 | 13.62 | 13.31 | 13.57 | 71,572 | +0.25(+1.88%) |
Jan 07, 2010 | 13.20 | 13.38 | 12.89 | 13.32 | 65,192 | +0.12(+0.95%) |
Jan 06, 2010 | 13.10 | 13.35 | 13.09 | 13.20 | 120,120 | +0.04(+0.27%) |
Jan 05, 2010 | 13.07 | 13.42 | 12.60 | 13.16 | 119,049 | +0.03(+0.21%) |
Jan 04, 2010 | 12.52 | 13.23 | 12.38 | 13.13 | 79,937 | +0.79(+6.42%) |
Dec 31, 2009 | 12.71 | 12.34 | 12.34 | 12.34 | 87,080 | -0.34(-2.65%) |
Dec 30, 2009 | 13.04 | 13.08 | 12.39 | 12.68 | 114,149 | -0.49(-3.74%) |
Dec 29, 2009 | 13.26 | 13.26 | 12.95 | 13.17 | 38,300 | -0.09(-0.68%) |
Dec 28, 2009 | 13.31 | 13.60 | 13.18 | 13.26 | 78,869 | +0.07(+0.56%) |
Dec 24, 2009 | 13.20 | 13.31 | 13.19 | 13.19 | 29,202 | +0.01(+0.06%) |
Dec 23, 2009 | 13.23 | 13.37 | 13.00 | 13.18 | 74,871 | +0.01(+0.06%) |
Dec 22, 2009 | 13.30 | 13.30 | 13.14 | 13.17 | 49,963 | -0.14(-1.03%) |
Dec 21, 2009 | 13.36 | 13.40 | 13.10 | 13.31 | 122,320 | -0.06(-0.44%) |
Dec 18, 2009 | 13.10 | 13.36 | 12.87 | 13.36 | 264,392 | +0.45(+3.48%) |
Dec 17, 2009 | 12.64 | 13.21 | 12.59 | 12.92 | 164,800 | +0.12(+0.91%) |
Dec 16, 2009 | 13.05 | 13.05 | 12.60 | 12.80 | 77,278 | -0.07(-0.52%) |
Dec 15, 2009 | 13.18 | 13.28 | 12.79 | 12.87 | 88,381 | -0.33(-2.49%) |
Dec 14, 2009 | 13.26 | 13.28 | 13.01 | 13.19 | 107,652 | +0.07(+0.54%) |
Dec 11, 2009 | 13.32 | 13.32 | 12.90 | 13.12 | 65,807 | -0.05(-0.41%) |
Dec 10, 2009 | 13.46 | 13.62 | 13.16 | 13.18 | 111,022 | -0.27(-2.00%) |
Dec 09, 2009 | 13.35 | 13.46 | 13.01 | 13.45 | 68,665 | +0.15(+1.12%) |
Dec 08, 2009 | 13.19 | 13.43 | 12.98 | 13.30 | 129,478 | +0.01(+0.09%) |
Dec 07, 2009 | 13.41 | 13.41 | 13.08 | 13.29 | 138,337 | -0.06(-0.47%) |
Dec 04, 2009 | 13.08 | 13.47 | 12.58 | 13.35 | 143,414 | +0.57(+4.46%) |
Dec 03, 2009 | 13.23 | 13.24 | 12.75 | 12.78 | 96,395 | -0.34(-2.62%) |
Dec 02, 2009 | 13.03 | 13.37 | 12.96 | 13.12 | 74,400 | +0.07(+0.57%) |
Dec 01, 2009 | 13.05 | 13.37 | 12.86 | 13.05 | 86,414 | +0.12(+0.94%) |
Nov 30, 2009 | 12.41 | 12.99 | 12.24 | 12.93 | 170,537 | +0.52(+4.22%) |
Nov 27, 2009 | 12.47 | 12.77 | 12.36 | 12.40 | 71,885 | -0.33(-2.58%) |
Nov 25, 2009 | 12.88 | 13.10 | 12.73 | 12.73 | 92,159 | -0.15(-1.18%) |
Nov 24, 2009 | 13.06 | 13.16 | 12.47 | 12.88 | 256,050 | -0.09(-0.72%) |
Nov 23, 2009 | 12.67 | 13.35 | 12.17 | 12.98 | 800,125 | +1.64(+14.46%) |
Nov 20, 2009 | 11.16 | 11.43 | 11.16 | 11.34 | 209,879 | +0.10(+0.90%) |
Nov 19, 2009 | 11.56 | 11.63 | 11.21 | 11.24 | 106,092 | -0.42(-3.62%) |
Nov 18, 2009 | 11.89 | 11.90 | 11.50 | 11.66 | 117,046 | -0.27(-2.23%) |
Nov 17, 2009 | 12.06 | 12.06 | 11.84 | 11.92 | 112,357 | -0.18(-1.48%) |
Nov 16, 2009 | 12.03 | 12.29 | 11.93 | 12.10 | 155,410 | +0.16(+1.31%) |
Nov 13, 2009 | 11.73 | 12.28 | 11.53 | 11.95 | 104,525 | +0.26(+2.20%) |
Nov 12, 2009 | 12.12 | 12.69 | 11.56 | 11.69 | 250,415 | -0.52(-4.28%) |
Nov 11, 2009 | 11.71 | 12.25 | 11.56 | 12.21 | 166,687 | +0.50(+4.27%) |
Nov 10, 2009 | 10.76 | 12.49 | 10.76 | 11.71 | 213,931 | +0.91(+8.46%) |
Nov 09, 2009 | 10.67 | 10.83 | 10.50 | 10.80 | 134,770 | +0.23(+2.22%) |
Nov 06, 2009 | 10.32 | 10.67 | 10.32 | 10.57 | 83,979 | +0.12(+1.20%) |
Nov 05, 2009 | 10.11 | 10.47 | 10.11 | 10.44 | 124,781 | +0.49(+4.90%) |
Nov 04, 2009 | 10.21 | 10.35 | 9.878 | 9.952 | 180,011 | -0.16(-1.55%) |
Nov 03, 2009 | 10.08 | 10.16 | 9.658 | 10.11 | 149,015 | -0.05(-0.54%) |