Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 21.64 | 22.04 | 21.59 | 22.00 | 1,876,202 | +0.33(+1.54%) |
Oct 28, 2010 | 21.60 | 21.69 | 21.40 | 21.67 | 1,467,201 | +0.18(+0.81%) |
Oct 27, 2010 | 21.77 | 21.77 | 21.26 | 21.49 | 2,043,461 | +1.02(+4.99%) |
Oct 25, 2010 | 20.40 | 20.68 | 20.40 | 20.47 | 1,130,147 | +0.17(+0.84%) |
Oct 22, 2010 | 20.38 | 20.45 | 20.17 | 20.30 | 987,597 | -0.13(-0.62%) |
Oct 21, 2010 | 20.24 | 20.49 | 20.18 | 20.42 | 1,176,240 | +0.23(+1.13%) |
Oct 20, 2010 | 19.94 | 20.23 | 19.90 | 20.20 | 815,935 | +0.33(+1.66%) |
Oct 19, 2010 | 19.91 | 20.02 | 19.69 | 19.87 | 1,239,645 | -0.33(-1.63%) |
Oct 18, 2010 | 20.03 | 20.22 | 20.01 | 20.20 | 980,705 | +0.26(+1.33%) |
Oct 15, 2010 | 20.21 | 20.25 | 19.86 | 19.93 | 1,173,385 | -0.09(-0.47%) |
Oct 14, 2010 | 20.27 | 20.31 | 19.99 | 20.03 | 900,837 | -0.24(-1.17%) |
Oct 13, 2010 | 20.01 | 20.35 | 19.95 | 20.26 | 1,151,797 | +0.41(+2.07%) |
Oct 12, 2010 | 19.75 | 19.92 | 19.51 | 19.85 | 1,688,647 | +0.06(+0.31%) |
Oct 11, 2010 | 19.68 | 19.85 | 19.59 | 19.79 | 685,108 | +0.15(+0.79%) |
Oct 08, 2010 | 19.64 | 19.70 | 19.50 | 19.64 | 1,029,067 | -0.02(-0.08%) |
Oct 07, 2010 | 19.80 | 19.84 | 19.50 | 19.65 | 767,988 | -0.09(-0.45%) |
Oct 06, 2010 | 20.00 | 20.18 | 19.62 | 19.74 | 1,603,293 | -0.30(-1.48%) |
Oct 05, 2010 | 19.64 | 20.10 | 19.61 | 20.04 | 1,425,939 | +0.58(+2.97%) |
Oct 04, 2010 | 19.48 | 19.59 | 19.31 | 19.46 | 1,155,195 | -0.08(-0.42%) |
Oct 01, 2010 | 19.54 | 19.61 | 19.26 | 19.54 | 1,110,611 | +0.10(+0.50%) |
Sep 30, 2010 | 19.44 | 19.79 | 19.41 | 19.45 | 26,779 | +0.13(+0.66%) |
Sep 29, 2010 | 19.28 | 19.44 | 19.20 | 19.32 | 927,302 | -0.09(-0.46%) |
Sep 28, 2010 | 19.02 | 19.48 | 18.83 | 19.41 | 2,003,088 | +0.43(+2.27%) |
Sep 27, 2010 | 18.95 | 19.13 | 18.75 | 18.98 | 993,537 | +0.03(+0.15%) |
Sep 24, 2010 | 18.69 | 18.97 | 18.69 | 18.95 | 833,430 | +0.49(+2.65%) |
Sep 23, 2010 | 18.56 | 18.82 | 18.45 | 18.46 | 815,687 | -0.26(-1.39%) |
Sep 22, 2010 | 18.83 | 19.00 | 18.54 | 18.72 | 759,957 | -0.18(-0.97%) |
Sep 21, 2010 | 18.96 | 19.04 | 18.81 | 18.90 | 720,559 | -0.05(-0.28%) |
Sep 20, 2010 | 18.76 | 18.97 | 18.72 | 18.96 | 861,248 | +0.23(+1.22%) |
Sep 17, 2010 | 18.73 | 18.82 | 18.61 | 18.73 | 988,451 | +0.00(+0.02%) |
Sep 15, 2010 | 18.56 | 18.74 | 18.48 | 18.72 | 854,632 | +0.13(+0.70%) |
Sep 14, 2010 | 18.51 | 18.72 | 18.47 | 18.59 | 1,687,954 | +0.02(+0.13%) |
Sep 13, 2010 | 18.44 | 18.62 | 18.38 | 18.57 | 1,634,595 | +0.25(+1.35%) |
Sep 10, 2010 | 18.29 | 18.43 | 18.26 | 18.32 | 1,083,703 | +0.09(+0.47%) |
Sep 09, 2010 | 18.56 | 18.57 | 18.19 | 18.24 | 612,417 | -0.07(-0.38%) |
Sep 08, 2010 | 18.21 | 18.39 | 18.20 | 18.30 | 812,757 | +0.10(+0.54%) |
Sep 07, 2010 | 18.50 | 18.50 | 18.18 | 18.21 | 277 | -0.30(-1.65%) |
Sep 03, 2010 | 18.32 | 18.61 | 18.32 | 18.51 | 1,062,256 | +0.35(+1.95%) |
Sep 02, 2010 | 18.04 | 18.17 | 17.96 | 18.16 | 309 | +0.19(+1.06%) |
Sep 01, 2010 | 17.77 | 18.08 | 17.69 | 17.97 | 1,342,410 | +0.54(+3.10%) |
Aug 31, 2010 | 17.35 | 17.56 | 17.20 | 17.43 | 24,846 | +0.04(+0.23%) |
Aug 30, 2010 | 17.68 | 17.75 | 17.39 | 17.39 | 621,340 | +0.03(+0.19%) |
Aug 27, 2010 | 17.78 | 17.82 | 17.23 | 17.35 | 1,039,132 | -0.12(-0.67%) |
Aug 26, 2010 | 17.47 | 17.56 | 17.31 | 17.47 | 492 | +0.22(+1.25%) |
Aug 25, 2010 | 17.09 | 17.32 | 16.96 | 17.26 | 680,181 | +0.03(+0.17%) |
Aug 24, 2010 | 17.16 | 17.39 | 16.92 | 17.23 | 346 | -0.17(-0.98%) |
Aug 23, 2010 | 17.57 | 17.72 | 17.39 | 17.40 | 421,371 | -0.13(-0.74%) |
Aug 20, 2010 | 17.51 | 17.59 | 17.31 | 17.53 | 753,810 | -0.08(-0.46%) |
Aug 19, 2010 | 17.85 | 17.88 | 17.54 | 17.61 | 346 | -0.33(-1.81%) |
Aug 18, 2010 | 17.92 | 18.00 | 17.73 | 17.93 | 560,434 | -0.05(-0.29%) |
Aug 17, 2010 | 17.79 | 18.11 | 17.77 | 17.99 | 845,407 | +0.36(+2.03%) |
Aug 16, 2010 | 17.46 | 17.69 | 17.33 | 17.63 | 675,045 | +0.04(+0.25%) |
Aug 13, 2010 | 17.59 | 17.74 | 17.55 | 17.59 | 987,624 | -0.07(-0.37%) |
Aug 12, 2010 | 17.54 | 17.78 | 17.46 | 17.65 | 989,307 | -0.24(-1.34%) |
Aug 11, 2010 | 18.06 | 18.10 | 17.67 | 17.89 | 277 | -0.56(-3.02%) |
Aug 10, 2010 | 18.44 | 18.52 | 18.24 | 18.45 | 728,398 | -0.26(-1.39%) |
Aug 09, 2010 | 18.53 | 18.74 | 18.49 | 18.71 | 935,314 | +0.22(+1.19%) |
Aug 06, 2010 | 18.49 | 18.51 | 18.07 | 18.49 | 1,137,794 | +0.04(+0.20%) |
Aug 05, 2010 | 18.20 | 18.51 | 18.06 | 18.45 | 1,082,234 | +0.08(+0.42%) |
Aug 04, 2010 | 18.34 | 18.48 | 18.22 | 18.37 | 838,630 | +0.17(+0.96%) |
Aug 03, 2010 | 18.15 | 18.30 | 18.03 | 18.20 | 751,857 | -0.03(-0.18%) |
Aug 02, 2010 | 18.29 | 18.29 | 18.14 | 18.23 | 1,445,618 | +0.24(+1.31%) |
Jul 30, 2010 | 18.00 | 18.29 | 17.65 | 18.00 | 827,604 | +0.05(+0.27%) |
Jul 29, 2010 | 18.22 | 18.24 | 17.79 | 17.95 | 1,263,735 | -0.16(-0.90%) |
Jul 28, 2010 | 18.19 | 18.36 | 18.06 | 18.11 | 1,040,502 | -0.09(-0.49%) |
Jul 27, 2010 | 18.20 | 18.90 | 18.13 | 18.20 | 277 | -0.54(-2.89%) |
Jul 26, 2010 | 18.41 | 18.78 | 18.37 | 18.74 | 1,574,487 | +0.35(+1.90%) |
Jul 23, 2010 | 18.12 | 18.44 | 17.87 | 18.39 | 2,858,579 | +0.28(+1.53%) |
Jul 22, 2010 | 18.09 | 18.35 | 18.04 | 18.11 | 1,668,278 | +0.23(+1.30%) |
Jul 21, 2010 | 18.01 | 18.32 | 17.81 | 17.88 | 2,474,504 | +0.51(+2.92%) |
Jul 20, 2010 | 16.98 | 17.42 | 16.88 | 17.37 | 679,975 | +0.19(+1.09%) |
Jul 19, 2010 | 17.08 | 17.23 | 16.91 | 17.19 | 401,137 | +0.18(+1.08%) |
Jul 16, 2010 | 17.00 | 17.46 | 16.98 | 17.00 | 823,887 | -0.51(-2.90%) |
Jul 15, 2010 | 17.59 | 17.61 | 17.28 | 17.51 | 855,869 | -0.11(-0.65%) |
Jul 14, 2010 | 17.53 | 17.68 | 17.47 | 17.63 | 857,040 | +0.04(+0.23%) |
Jul 13, 2010 | 17.39 | 17.61 | 17.24 | 17.59 | 1,223,170 | +0.47(+2.77%) |
Jul 12, 2010 | 17.24 | 17.28 | 17.05 | 17.11 | 894,895 | -0.16(-0.91%) |
Jul 09, 2010 | 17.27 | 17.27 | 17.02 | 17.27 | 889,063 | +0.26(+1.53%) |
Jul 08, 2010 | 16.97 | 17.11 | 16.87 | 17.01 | 8,610 | +0.17(+1.04%) |
Jul 07, 2010 | 16.48 | 16.83 | 16.45 | 16.83 | 2,243,065 | +0.42(+2.58%) |
Jul 06, 2010 | 16.67 | 16.82 | 16.29 | 16.41 | 7,697 | -0.06(-0.37%) |
Jul 02, 2010 | 16.47 | 16.56 | 16.36 | 16.47 | 1,356,956 | +0.17(+1.05%) |
Jul 01, 2010 | 16.32 | 16.40 | 16.13 | 16.30 | 2,416,546 | -0.02(-0.12%) |
Jun 30, 2010 | 16.45 | 16.58 | 16.27 | 16.32 | 814 | -0.14(-0.84%) |
Jun 29, 2010 | 16.67 | 16.68 | 16.35 | 16.46 | 1,604,809 | -0.33(-1.94%) |
Jun 25, 2010 | 16.78 | 16.90 | 16.61 | 16.78 | 1,339,797 | +0.09(+0.54%) |
Jun 24, 2010 | 16.85 | 16.92 | 16.67 | 16.69 | 811,333 | -0.27(-1.58%) |
Jun 23, 2010 | 16.98 | 17.08 | 16.76 | 16.96 | 631,259 | -0.03(-0.17%) |
Jun 22, 2010 | 17.24 | 17.41 | 16.99 | 16.99 | 971,806 | -0.24(-1.42%) |
Jun 21, 2010 | 17.43 | 17.56 | 17.16 | 17.24 | 483,578 | -0.03(-0.19%) |
Jun 18, 2010 | 17.27 | 17.35 | 17.18 | 17.27 | 1,524,772 | +0.04(+0.26%) |
Jun 17, 2010 | 17.37 | 17.39 | 17.07 | 17.22 | 754,189 | -0.01(-0.07%) |
Jun 16, 2010 | 17.06 | 17.38 | 17.06 | 17.24 | 1,574,826 | +0.04(+0.21%) |
Jun 15, 2010 | 17.11 | 17.21 | 17.03 | 17.20 | 2,178,917 | +0.25(+1.46%) |
Jun 14, 2010 | 16.91 | 17.09 | 16.89 | 16.95 | 1,412,353 | +0.15(+0.87%) |
Jun 11, 2010 | 16.44 | 16.86 | 16.41 | 16.80 | 944,111 | +0.19(+1.15%) |
Jun 10, 2010 | 16.49 | 16.65 | 16.45 | 16.61 | 883,223 | +0.41(+2.53%) |
Jun 09, 2010 | 16.19 | 16.58 | 16.13 | 16.20 | 1,072,741 | +0.07(+0.45%) |
Jun 08, 2010 | 16.04 | 16.20 | 15.87 | 16.13 | 1,440,485 | +0.09(+0.56%) |
Jun 07, 2010 | 16.36 | 16.36 | 16.02 | 16.04 | 1,416,738 | -0.26(-1.62%) |
Jun 04, 2010 | 16.31 | 16.79 | 16.27 | 16.31 | 2,235,973 | -0.71(-4.17%) |
Jun 03, 2010 | 16.78 | 17.06 | 16.77 | 17.02 | 1,242,734 | +0.16(+0.94%) |
Jun 02, 2010 | 16.37 | 16.87 | 16.37 | 16.86 | 1,254,143 | +0.54(+3.28%) |
Jun 01, 2010 | 16.43 | 16.74 | 16.32 | 16.32 | 928,876 | -0.16(-0.96%) |
May 28, 2010 | 16.48 | 16.77 | 16.41 | 16.48 | 1,117,524 | -0.33(-1.98%) |
May 27, 2010 | 16.54 | 16.81 | 16.43 | 16.81 | 1,137,149 | +0.55(+3.37%) |
May 26, 2010 | 16.45 | 16.66 | 16.21 | 16.26 | 1,650,251 | -0.15(-0.89%) |
May 25, 2010 | 16.13 | 16.44 | 15.81 | 16.41 | 1,869,243 | -0.03(-0.20%) |
May 24, 2010 | 16.46 | 16.66 | 16.43 | 16.44 | 1,133,210 | -0.03(-0.17%) |
May 21, 2010 | 16.27 | 16.62 | 16.27 | 16.47 | 2,319,523 | -0.06(-0.39%) |
May 20, 2010 | 16.44 | 16.78 | 16.38 | 16.54 | 2,478,635 | -0.30(-1.81%) |
May 19, 2010 | 17.15 | 17.21 | 16.66 | 16.84 | 1,430,813 | -0.42(-2.42%) |
May 18, 2010 | 17.67 | 17.68 | 17.22 | 17.26 | 1,039,319 | -0.24(-1.39%) |
May 17, 2010 | 17.56 | 17.63 | 17.25 | 17.50 | 2,319,060 | +0.02(+0.09%) |
May 14, 2010 | 17.49 | 17.53 | 17.19 | 17.49 | 2,093,148 | -0.11(-0.65%) |
May 13, 2010 | 17.60 | 17.73 | 17.54 | 17.60 | 777,429 | -0.04(-0.25%) |
May 12, 2010 | 17.36 | 17.66 | 17.27 | 17.64 | 1,007,943 | +0.33(+1.92%) |
May 11, 2010 | 17.26 | 17.41 | 17.21 | 17.31 | 1,530,909 | +0.03(+0.16%) |
May 10, 2010 | 17.17 | 17.29 | 17.13 | 17.28 | 1,747,524 | +0.96(+5.87%) |
May 07, 2010 | 16.50 | 16.85 | 16.25 | 16.33 | 2,951,112 | -0.20(-1.20%) |
May 06, 2010 | 16.96 | 17.12 | 15.42 | 16.52 | 2,285,348 | -0.70(-4.05%) |
May 05, 2010 | 17.21 | 17.29 | 17.00 | 17.22 | 1,296,719 | -0.23(-1.33%) |
May 04, 2010 | 17.71 | 17.74 | 17.32 | 17.45 | 1,309,131 | -0.42(-2.36%) |
May 03, 2010 | 17.69 | 17.89 | 17.68 | 17.88 | 856,153 | +0.32(+1.83%) |
Apr 30, 2010 | 17.85 | 17.90 | 17.56 | 17.56 | 1,095,325 | -0.33(-1.86%) |
Apr 29, 2010 | 17.75 | 17.94 | 17.75 | 17.89 | 945,789 | +0.20(+1.12%) |
Apr 28, 2010 | 18.01 | 18.01 | 17.63 | 17.69 | 1,249,462 | +0.18(+1.02%) |
Apr 27, 2010 | 17.84 | 17.86 | 17.47 | 17.51 | 1,936,132 | -0.04(-0.25%) |
Apr 26, 2010 | 17.68 | 17.74 | 17.53 | 17.56 | 1,110,220 | -0.11(-0.64%) |
Apr 23, 2010 | 17.46 | 17.74 | 17.39 | 17.67 | 1,012,927 | +0.16(+0.93%) |
Apr 22, 2010 | 17.33 | 17.55 | 17.28 | 17.51 | 1,433,067 | +0.09(+0.49%) |
Apr 21, 2010 | 17.38 | 17.44 | 16.95 | 17.42 | 4,927 | +0.50(+2.97%) |
Apr 20, 2010 | 16.97 | 17.08 | 16.90 | 16.92 | 1,227,549 | +0.04(+0.26%) |
Apr 19, 2010 | 16.97 | 17.02 | 16.80 | 16.87 | 1,003,784 | -0.09(-0.53%) |
Apr 16, 2010 | 17.06 | 17.20 | 16.93 | 16.96 | 1,251,953 | -0.14(-0.83%) |
Apr 15, 2010 | 17.27 | 17.27 | 17.09 | 17.11 | 1,225,159 | -0.17(-0.99%) |
Apr 14, 2010 | 17.30 | 17.32 | 17.19 | 17.28 | 925,085 | +0.04(+0.26%) |
Apr 13, 2010 | 17.20 | 17.29 | 17.15 | 17.23 | 667,316 | -0.01(-0.07%) |
Apr 12, 2010 | 17.29 | 17.29 | 17.16 | 17.24 | 474,763 | +0.02(+0.09%) |
Apr 09, 2010 | 17.21 | 17.25 | 17.11 | 17.23 | 692,336 | +0.03(+0.19%) |
Apr 08, 2010 | 17.07 | 17.19 | 16.93 | 17.19 | 734,695 | +0.11(+0.62%) |
Apr 07, 2010 | 17.17 | 17.23 | 16.98 | 17.09 | 824,964 | -0.06(-0.33%) |
Apr 06, 2010 | 16.99 | 17.18 | 16.96 | 17.15 | 642,096 | +0.08(+0.48%) |
Apr 05, 2010 | 16.99 | 17.14 | 16.96 | 17.06 | 659,193 | +0.07(+0.41%) |
Apr 01, 2010 | 16.93 | 17.00 | 17.00 | 17.00 | 2,516,569 | +0.17(+0.99%) |
Mar 31, 2010 | 16.84 | 16.98 | 16.72 | 16.83 | 1,725,807 | -0.02(-0.10%) |
Mar 30, 2010 | 16.50 | 16.88 | 16.49 | 16.85 | 1,912,226 | +0.35(+2.09%) |
Mar 29, 2010 | 16.22 | 16.50 | 16.22 | 16.50 | 947,637 | +0.30(+1.83%) |
Mar 26, 2010 | 16.10 | 16.30 | 16.09 | 16.20 | 1,590,033 | +0.10(+0.63%) |
Mar 25, 2010 | 16.29 | 16.36 | 16.10 | 16.10 | 1,880,815 | -0.14(-0.87%) |
Mar 24, 2010 | 16.27 | 16.37 | 16.24 | 16.24 | 1,993,101 | -0.07(-0.40%) |
Mar 23, 2010 | 16.21 | 16.35 | 16.11 | 16.31 | 1,510,693 | +0.15(+0.96%) |
Mar 22, 2010 | 15.93 | 16.26 | 15.93 | 16.16 | 1,798,397 | +0.11(+0.71%) |
Mar 19, 2010 | 16.09 | 16.10 | 15.91 | 16.04 | 1,459,768 | -0.04(-0.28%) |
Mar 18, 2010 | 16.11 | 16.16 | 15.95 | 16.09 | 1,261,280 | -0.03(-0.20%) |
Mar 17, 2010 | 16.14 | 16.29 | 16.11 | 16.12 | 1,261,041 | -0.03(-0.20%) |
Mar 16, 2010 | 16.22 | 16.26 | 16.06 | 16.15 | 1,601,546 | -0.06(-0.38%) |
Mar 15, 2010 | 16.16 | 16.22 | 16.15 | 16.21 | 650,265 | -0.06(-0.35%) |
Mar 12, 2010 | 16.26 | 16.29 | 16.10 | 16.27 | 899,406 | +0.04(+0.25%) |
Mar 11, 2010 | 16.07 | 16.23 | 16.01 | 16.23 | 1,142,434 | +0.04(+0.22%) |
Mar 10, 2010 | 16.07 | 16.25 | 16.03 | 16.19 | 1,403,145 | +0.07(+0.43%) |
Mar 09, 2010 | 16.10 | 16.19 | 16.07 | 16.12 | 676,849 | +0.02(+0.13%) |
Mar 08, 2010 | 16.14 | 16.21 | 16.03 | 16.10 | 654,552 | -0.09(-0.55%) |
Mar 05, 2010 | 16.19 | 16.22 | 16.11 | 16.19 | 1,084,741 | +0.03(+0.18%) |
Mar 04, 2010 | 16.27 | 16.30 | 16.09 | 16.16 | 859,362 | -0.11(-0.65%) |
Mar 03, 2010 | 16.20 | 16.37 | 16.11 | 16.27 | 767,324 | +0.15(+0.90%) |
Mar 02, 2010 | 16.01 | 16.21 | 15.99 | 16.12 | 715,620 | +0.09(+0.58%) |
Mar 01, 2010 | 15.84 | 16.15 | 15.82 | 16.03 | 678,482 | +0.21(+1.31%) |
Feb 26, 2010 | 15.77 | 15.86 | 15.66 | 15.82 | 1,129,668 | +0.10(+0.62%) |
Feb 25, 2010 | 15.22 | 15.76 | 15.18 | 15.73 | 1,455,410 | +0.24(+1.57%) |
Feb 24, 2010 | 15.54 | 15.55 | 15.42 | 15.48 | 844,536 | +0.02(+0.13%) |
Feb 23, 2010 | 15.68 | 15.77 | 15.43 | 15.46 | 633,891 | -0.29(-1.85%) |
Feb 22, 2010 | 15.76 | 15.81 | 15.69 | 15.75 | 687,463 | +0.02(+0.13%) |
Feb 19, 2010 | 15.50 | 15.75 | 15.50 | 15.73 | 815,661 | +0.18(+1.17%) |
Feb 18, 2010 | 15.43 | 15.56 | 15.37 | 15.55 | 451,215 | +0.17(+1.08%) |
Feb 17, 2010 | 15.43 | 15.54 | 15.28 | 15.39 | 739,649 | -0.03(-0.18%) |
Feb 16, 2010 | 15.35 | 15.43 | 15.31 | 15.41 | 871,599 | +0.15(+1.01%) |
Feb 12, 2010 | 14.99 | 15.26 | 15.26 | 15.26 | 2,393,764 | +0.16(+1.07%) |
Feb 11, 2010 | 14.88 | 15.13 | 14.85 | 15.10 | 808,555 | +0.22(+1.50%) |
Feb 10, 2010 | 14.83 | 15.05 | 14.82 | 14.87 | 976,901 | -0.03(-0.19%) |
Feb 09, 2010 | 14.83 | 14.95 | 14.77 | 14.90 | 1,066,774 | +0.20(+1.35%) |
Feb 08, 2010 | 14.67 | 14.87 | 14.60 | 14.70 | 1,184,316 | -0.00(-0.03%) |
Feb 05, 2010 | 14.65 | 14.74 | 14.45 | 14.71 | 1,333,979 | +0.05(+0.36%) |
Feb 04, 2010 | 14.94 | 14.96 | 14.66 | 14.66 | 1,172,081 | -0.42(-2.80%) |
Feb 03, 2010 | 15.04 | 15.24 | 14.96 | 15.08 | 784,344 | -0.04(-0.24%) |
Feb 02, 2010 | 14.87 | 15.18 | 14.83 | 15.11 | 1,075,731 | +0.21(+1.40%) |
Feb 01, 2010 | 14.85 | 15.00 | 14.83 | 14.90 | 926,992 | +0.14(+0.92%) |
Jan 29, 2010 | 14.87 | 15.17 | 14.77 | 14.77 | 1,896,556 | -0.01(-0.05%) |
Jan 28, 2010 | 14.68 | 14.82 | 14.55 | 14.78 | 1,280,348 | +0.11(+0.72%) |
Jan 27, 2010 | 14.82 | 14.89 | 14.51 | 14.67 | 1,196,495 | -0.19(-1.25%) |
Jan 26, 2010 | 15.07 | 15.08 | 14.63 | 14.86 | 2,363,784 | -0.19(-1.27%) |
Jan 25, 2010 | 15.23 | 15.24 | 14.97 | 15.05 | 1,978,396 | -0.10(-0.64%) |
Jan 22, 2010 | 15.52 | 15.55 | 15.12 | 15.15 | 743,039 | -0.34(-2.17%) |
Jan 21, 2010 | 15.50 | 15.73 | 15.39 | 15.48 | 907,343 | -0.05(-0.31%) |
Jan 20, 2010 | 15.56 | 15.63 | 15.44 | 15.53 | 692,057 | -0.15(-0.93%) |
Jan 19, 2010 | 15.62 | 15.92 | 15.60 | 15.68 | 788,025 | +0.10(+0.62%) |
Jan 15, 2010 | 15.76 | 15.58 | 15.58 | 15.58 | 791,506 | -0.17(-1.08%) |
Jan 14, 2010 | 15.66 | 15.93 | 15.64 | 15.75 | 469,626 | +0.00(+0.03%) |
Jan 13, 2010 | 15.69 | 15.76 | 15.58 | 15.75 | 624,101 | +0.04(+0.28%) |
Jan 12, 2010 | 15.91 | 15.94 | 15.68 | 15.70 | 740,317 | -0.33(-2.05%) |
Jan 11, 2010 | 15.95 | 16.05 | 15.80 | 16.03 | 489,927 | +0.09(+0.58%) |
Jan 08, 2010 | 15.63 | 15.95 | 15.49 | 15.94 | 1,087,216 | +0.30(+1.94%) |
Jan 07, 2010 | 15.48 | 15.67 | 15.47 | 15.63 | 876,729 | +0.04(+0.26%) |
Jan 06, 2010 | 15.60 | 15.66 | 15.54 | 15.59 | 795,659 | +0.02(+0.10%) |
Jan 05, 2010 | 15.66 | 15.70 | 15.56 | 15.58 | 782,969 | -0.07(-0.44%) |
Jan 04, 2010 | 15.58 | 15.89 | 15.58 | 15.64 | 961,332 | +0.15(+0.94%) |
Dec 31, 2009 | 15.67 | 15.50 | 15.50 | 15.50 | 1,495,424 | -0.20(-1.29%) |
Dec 30, 2009 | 15.68 | 15.86 | 15.66 | 15.70 | 426,823 | -0.06(-0.39%) |
Dec 29, 2009 | 15.88 | 15.89 | 15.75 | 15.76 | 893,351 | -0.06(-0.38%) |
Dec 28, 2009 | 16.00 | 16.03 | 15.79 | 15.82 | 844,188 | -0.13(-0.79%) |
Dec 24, 2009 | 15.94 | 15.95 | 15.84 | 15.95 | 425,049 | +0.08(+0.51%) |
Dec 23, 2009 | 15.88 | 16.07 | 15.76 | 15.87 | 1,254,503 | -0.04(-0.23%) |
Dec 22, 2009 | 15.78 | 16.01 | 15.78 | 15.90 | 689,837 | +0.11(+0.69%) |
Dec 21, 2009 | 15.89 | 16.13 | 15.70 | 15.79 | 1,586,307 | -0.03(-0.20%) |
Dec 18, 2009 | 15.53 | 15.83 | 15.49 | 15.83 | 3,527,812 | +0.30(+1.93%) |
Dec 17, 2009 | 15.35 | 15.54 | 15.28 | 15.53 | 1,176,860 | +0.06(+0.37%) |
Dec 16, 2009 | 15.49 | 15.59 | 15.41 | 15.47 | 601,091 | +0.00(+0.00%) |
Dec 15, 2009 | 15.41 | 15.54 | 15.35 | 15.47 | 621,850 | -0.04(-0.26%) |
Dec 14, 2009 | 15.49 | 15.58 | 15.48 | 15.51 | 650,269 | +0.18(+1.19%) |
Dec 11, 2009 | 15.37 | 15.39 | 15.26 | 15.33 | 756,199 | +0.06(+0.40%) |
Dec 10, 2009 | 15.36 | 15.46 | 15.19 | 15.27 | 749,567 | +0.02(+0.11%) |
Dec 09, 2009 | 15.16 | 15.31 | 15.15 | 15.25 | 893,719 | +0.04(+0.27%) |
Dec 08, 2009 | 15.10 | 15.27 | 15.02 | 15.21 | 1,263,595 | -0.02(-0.11%) |
Dec 07, 2009 | 15.09 | 15.25 | 15.05 | 15.23 | 749,804 | +0.06(+0.43%) |
Dec 04, 2009 | 15.10 | 15.30 | 14.95 | 15.16 | 913,617 | +0.26(+1.74%) |
Dec 03, 2009 | 15.03 | 15.15 | 14.90 | 14.90 | 441,321 | -0.13(-0.84%) |
Dec 02, 2009 | 14.95 | 15.08 | 14.88 | 15.03 | 998,754 | +0.01(+0.08%) |
Dec 01, 2009 | 14.95 | 15.15 | 14.95 | 15.02 | 871,506 | +0.20(+1.34%) |
Nov 30, 2009 | 14.85 | 14.95 | 14.62 | 14.82 | 1,569,125 | -0.09(-0.60%) |
Nov 27, 2009 | 14.75 | 15.02 | 14.68 | 14.91 | 458,817 | -0.19(-1.29%) |
Nov 25, 2009 | 15.06 | 15.13 | 15.00 | 15.10 | 412,298 | +0.11(+0.70%) |
Nov 24, 2009 | 15.03 | 15.07 | 14.91 | 15.00 | 873,465 | -0.07(-0.46%) |
Nov 23, 2009 | 14.98 | 15.18 | 14.98 | 15.07 | 729,210 | +0.19(+1.31%) |
Nov 20, 2009 | 14.79 | 14.90 | 14.73 | 14.87 | 968,130 | +0.00(+0.00%) |
Nov 19, 2009 | 14.90 | 14.95 | 14.74 | 14.87 | 1,344,152 | -0.13(-0.89%) |
Nov 18, 2009 | 15.22 | 15.22 | 14.99 | 15.00 | 2,272,591 | -0.25(-1.65%) |
Nov 17, 2009 | 15.07 | 15.28 | 14.96 | 15.26 | 2,047,073 | +0.17(+1.10%) |
Nov 16, 2009 | 14.75 | 15.09 | 14.74 | 15.09 | 1,743,710 | +0.39(+2.67%) |
Nov 13, 2009 | 14.59 | 14.74 | 14.46 | 14.70 | 863,359 | +0.16(+1.09%) |
Nov 12, 2009 | 14.69 | 14.74 | 14.46 | 14.54 | 1,527,852 | -0.13(-0.86%) |
Nov 11, 2009 | 14.62 | 14.80 | 14.60 | 14.66 | 2,598,885 | +0.12(+0.81%) |
Nov 10, 2009 | 14.52 | 14.71 | 14.49 | 14.55 | 1,409,493 | -0.05(-0.33%) |
Nov 09, 2009 | 14.62 | 14.65 | 14.42 | 14.60 | 941,197 | +0.12(+0.84%) |
Nov 06, 2009 | 14.27 | 14.52 | 14.19 | 14.47 | 1,158,656 | +0.17(+1.19%) |
Nov 05, 2009 | 14.20 | 14.51 | 14.17 | 14.30 | 2,191,010 | +0.24(+1.73%) |
Nov 04, 2009 | 14.19 | 14.25 | 14.02 | 14.06 | 2,244,227 | -0.12(-0.86%) |
Nov 03, 2009 | 14.28 | 14.44 | 14.11 | 14.18 | 2,084,830 | -0.14(-0.96%) |