Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 15.95 | 16.15 | 15.76 | 15.77 | 1,407 | -0.17(-1.05%) |
Jun 29, 2010 | 16.08 | 16.10 | 15.85 | 15.94 | 1,095,957 | -0.07(-0.41%) |
Jun 25, 2010 | 16.00 | 16.14 | 15.88 | 16.00 | 1,185,677 | +0.02(+0.14%) |
Jun 24, 2010 | 15.91 | 16.18 | 15.89 | 15.98 | 1,707,622 | -0.01(-0.05%) |
Jun 23, 2010 | 16.22 | 16.22 | 15.93 | 15.99 | 1,058,837 | -0.24(-1.48%) |
Jun 22, 2010 | 16.65 | 16.67 | 16.18 | 16.23 | 1,468,901 | -0.39(-2.33%) |
Jun 21, 2010 | 16.78 | 16.83 | 16.52 | 16.62 | 796,518 | -0.01(-0.04%) |
Jun 18, 2010 | 16.62 | 16.74 | 16.60 | 16.62 | 831,713 | -0.07(-0.44%) |
Jun 17, 2010 | 16.57 | 16.70 | 16.49 | 16.70 | 1,143,958 | +0.20(+1.19%) |
Jun 16, 2010 | 16.35 | 16.55 | 16.27 | 16.50 | 942,205 | +0.11(+0.67%) |
Jun 15, 2010 | 16.08 | 16.39 | 16.08 | 16.39 | 1,307,016 | +0.35(+2.18%) |
Jun 14, 2010 | 15.92 | 16.18 | 15.92 | 16.04 | 1,099,724 | +0.11(+0.69%) |
Jun 11, 2010 | 15.87 | 15.97 | 15.77 | 15.93 | 667,525 | -0.04(-0.23%) |
Jun 10, 2010 | 15.69 | 15.97 | 15.66 | 15.97 | 1,454,482 | +0.49(+3.16%) |
Jun 09, 2010 | 15.64 | 15.79 | 15.44 | 15.48 | 1,538,397 | -0.12(-0.75%) |
Jun 08, 2010 | 15.51 | 15.62 | 15.38 | 15.60 | 1,562,105 | +0.15(+0.99%) |
Jun 07, 2010 | 15.76 | 15.81 | 15.43 | 15.44 | 1,631,007 | -0.15(-0.98%) |
Jun 04, 2010 | 15.60 | 15.90 | 15.53 | 15.60 | 1,362,601 | -0.49(-3.04%) |
Jun 03, 2010 | 15.91 | 16.08 | 15.76 | 16.08 | 1,085,915 | +0.29(+1.82%) |
Jun 02, 2010 | 15.54 | 15.80 | 15.47 | 15.80 | 1,788,523 | +0.30(+1.95%) |
Jun 01, 2010 | 15.77 | 15.86 | 15.47 | 15.49 | 856,926 | -0.33(-2.09%) |
May 28, 2010 | 15.83 | 15.98 | 15.77 | 15.83 | 1,566,650 | -0.08(-0.50%) |
May 27, 2010 | 15.91 | 15.94 | 15.75 | 15.90 | 961,449 | +0.27(+1.75%) |
May 26, 2010 | 15.66 | 15.83 | 15.57 | 15.63 | 1,769,004 | +0.07(+0.46%) |
May 25, 2010 | 15.49 | 15.59 | 15.18 | 15.56 | 1,960,130 | -0.19(-1.23%) |
May 24, 2010 | 15.76 | 16.04 | 15.67 | 15.75 | 2,107,379 | -0.01(-0.05%) |
May 21, 2010 | 15.54 | 15.78 | 15.29 | 15.76 | 3,214,245 | +0.06(+0.41%) |
May 20, 2010 | 15.77 | 15.94 | 15.70 | 15.70 | 3,483,236 | -0.65(-3.96%) |
May 19, 2010 | 16.57 | 16.62 | 16.24 | 16.34 | 2,125,911 | -0.31(-1.86%) |
May 18, 2010 | 16.89 | 17.00 | 16.65 | 16.65 | 1,492,705 | -0.16(-0.94%) |
May 17, 2010 | 16.86 | 16.93 | 16.54 | 16.81 | 1,350,895 | +0.04(+0.21%) |
May 14, 2010 | 16.77 | 16.96 | 16.70 | 16.77 | 1,739,092 | -0.20(-1.19%) |
May 13, 2010 | 16.98 | 17.11 | 16.90 | 16.98 | 1,184,364 | -0.04(-0.25%) |
May 12, 2010 | 16.98 | 17.12 | 16.83 | 17.02 | 2,015,906 | +0.07(+0.42%) |
May 11, 2010 | 16.96 | 17.08 | 16.88 | 16.95 | 3,177,442 | +0.14(+0.81%) |
May 10, 2010 | 16.74 | 16.83 | 16.67 | 16.81 | 3,104,302 | +0.78(+4.85%) |
May 07, 2010 | 16.26 | 16.37 | 15.75 | 16.03 | 2,612,642 | -0.21(-1.28%) |
May 06, 2010 | 16.24 | 16.88 | 15.65 | 16.24 | 139 | -0.78(-4.56%) |
May 05, 2010 | 17.01 | 17.08 | 16.93 | 17.02 | 1,749,161 | -0.04(-0.21%) |
May 04, 2010 | 17.06 | 17.08 | 16.94 | 17.06 | 1,194,555 | -0.15(-0.88%) |
May 03, 2010 | 17.06 | 17.21 | 16.98 | 17.21 | 851,621 | +0.17(+0.97%) |
Apr 30, 2010 | 16.95 | 17.14 | 16.93 | 17.04 | 1,424,904 | +0.15(+0.89%) |
Apr 29, 2010 | 16.65 | 16.90 | 16.58 | 16.89 | 1,143,987 | +0.29(+1.78%) |
Apr 28, 2010 | 16.51 | 16.66 | 16.48 | 16.59 | 847,295 | +0.12(+0.74%) |
Apr 27, 2010 | 16.62 | 16.79 | 16.47 | 16.47 | 1,678,085 | -0.19(-1.12%) |
Apr 26, 2010 | 16.73 | 16.77 | 16.62 | 16.66 | 928,286 | -0.10(-0.60%) |
Apr 23, 2010 | 16.58 | 16.76 | 16.51 | 16.76 | 1,058,569 | +0.21(+1.26%) |
Apr 22, 2010 | 16.42 | 16.56 | 16.33 | 16.55 | 896,709 | +0.06(+0.39%) |
Apr 21, 2010 | 16.52 | 16.54 | 16.42 | 16.49 | 943,483 | -0.04(-0.22%) |
Apr 20, 2010 | 16.42 | 16.52 | 16.34 | 16.52 | 1,374,031 | +0.24(+1.46%) |
Apr 19, 2010 | 16.23 | 16.30 | 16.16 | 16.29 | 801,808 | +0.04(+0.22%) |
Apr 16, 2010 | 16.31 | 16.38 | 16.19 | 16.25 | 1,183,385 | -0.06(-0.40%) |
Apr 15, 2010 | 16.40 | 16.43 | 16.27 | 16.31 | 918,214 | -0.05(-0.31%) |
Apr 14, 2010 | 16.46 | 16.47 | 16.26 | 16.36 | 809,501 | -0.07(-0.44%) |
Apr 13, 2010 | 16.41 | 16.44 | 16.26 | 16.44 | 1,118,145 | +0.04(+0.26%) |
Apr 12, 2010 | 16.37 | 16.46 | 16.30 | 16.39 | 1,051,066 | +0.14(+0.89%) |
Apr 09, 2010 | 16.33 | 16.33 | 16.11 | 16.25 | 1,190,403 | -0.04(-0.27%) |
Apr 08, 2010 | 16.47 | 16.47 | 16.26 | 16.29 | 833,502 | -0.19(-1.13%) |
Apr 07, 2010 | 16.49 | 16.54 | 16.39 | 16.48 | 1,039,997 | -0.12(-0.69%) |
Apr 06, 2010 | 16.31 | 16.61 | 16.30 | 16.59 | 860,577 | +0.25(+1.54%) |
Apr 05, 2010 | 16.26 | 16.37 | 16.21 | 16.34 | 767,340 | +0.09(+0.58%) |
Apr 01, 2010 | 16.13 | 16.25 | 16.25 | 16.25 | 655,056 | +0.21(+1.30%) |
Mar 31, 2010 | 16.10 | 16.18 | 16.00 | 16.04 | 762,235 | -0.06(-0.40%) |
Mar 30, 2010 | 16.00 | 16.15 | 15.90 | 16.11 | 888,429 | +0.14(+0.90%) |
Mar 29, 2010 | 15.87 | 15.96 | 15.78 | 15.96 | 997,694 | +0.17(+1.05%) |
Mar 26, 2010 | 15.78 | 15.85 | 15.72 | 15.80 | 656,850 | +0.09(+0.60%) |
Mar 25, 2010 | 15.92 | 15.93 | 15.70 | 15.70 | 1,051,729 | -0.12(-0.77%) |
Mar 24, 2010 | 16.10 | 16.11 | 15.83 | 15.83 | 931,607 | -0.27(-1.70%) |
Mar 23, 2010 | 16.08 | 16.17 | 16.01 | 16.10 | 933,558 | +0.05(+0.31%) |
Mar 22, 2010 | 16.00 | 16.08 | 15.93 | 16.05 | 719,434 | -0.04(-0.27%) |
Mar 19, 2010 | 16.18 | 16.33 | 15.98 | 16.09 | 1,498,010 | -0.04(-0.27%) |
Mar 18, 2010 | 16.19 | 16.26 | 16.10 | 16.13 | 678,237 | -0.03(-0.18%) |
Mar 17, 2010 | 16.15 | 16.30 | 16.11 | 16.16 | 717,193 | +0.02(+0.13%) |
Mar 16, 2010 | 15.99 | 16.14 | 15.93 | 16.14 | 1,071,525 | +0.20(+1.26%) |
Mar 15, 2010 | 15.88 | 15.94 | 15.87 | 15.94 | 1,477,675 | +0.06(+0.41%) |
Mar 12, 2010 | 15.90 | 15.90 | 15.77 | 15.88 | 904,971 | +0.02(+0.14%) |
Mar 11, 2010 | 15.73 | 15.85 | 15.67 | 15.85 | 827,579 | +0.06(+0.36%) |
Mar 10, 2010 | 15.68 | 15.80 | 15.63 | 15.80 | 1,169,539 | +0.14(+0.92%) |
Mar 09, 2010 | 15.76 | 15.80 | 15.64 | 15.65 | 1,007,276 | -0.12(-0.78%) |
Mar 08, 2010 | 15.74 | 15.79 | 15.64 | 15.77 | 1,096,483 | +0.07(+0.46%) |
Mar 05, 2010 | 15.81 | 15.81 | 15.60 | 15.70 | 1,319,878 | -0.01(-0.05%) |
Mar 04, 2010 | 15.65 | 15.77 | 15.60 | 15.71 | 1,440,840 | +0.05(+0.32%) |
Mar 03, 2010 | 15.55 | 15.80 | 15.50 | 15.66 | 1,336,489 | +0.16(+1.01%) |
Mar 02, 2010 | 15.63 | 15.78 | 15.41 | 15.50 | 2,488,787 | +0.30(+1.96%) |
Mar 01, 2010 | 15.24 | 15.33 | 15.17 | 15.21 | 1,063,103 | +0.03(+0.19%) |
Feb 26, 2010 | 15.72 | 15.73 | 15.09 | 15.18 | 2,679,925 | -0.45(-2.90%) |
Feb 25, 2010 | 15.53 | 15.77 | 15.47 | 15.63 | 1,554,609 | -0.08(-0.50%) |
Feb 24, 2010 | 15.65 | 15.71 | 15.52 | 15.71 | 661,122 | +0.09(+0.54%) |
Feb 23, 2010 | 15.72 | 15.82 | 15.55 | 15.62 | 858,285 | -0.09(-0.59%) |
Feb 22, 2010 | 15.78 | 15.84 | 15.70 | 15.72 | 465,250 | -0.01(-0.09%) |
Feb 19, 2010 | 15.43 | 15.82 | 15.37 | 15.73 | 729,722 | +0.30(+1.93%) |
Feb 18, 2010 | 15.38 | 15.56 | 15.38 | 15.43 | 1,130,820 | +0.07(+0.46%) |
Feb 17, 2010 | 15.41 | 15.45 | 15.31 | 15.36 | 799,425 | +0.04(+0.28%) |
Feb 16, 2010 | 15.11 | 15.34 | 15.11 | 15.32 | 821,631 | +0.27(+1.79%) |
Feb 12, 2010 | 14.89 | 15.05 | 15.05 | 15.05 | 984,405 | +0.07(+0.47%) |
Feb 11, 2010 | 14.87 | 15.02 | 14.77 | 14.98 | 667,351 | +0.07(+0.48%) |
Feb 10, 2010 | 14.87 | 14.96 | 14.73 | 14.91 | 826,381 | -0.02(-0.14%) |
Feb 09, 2010 | 14.89 | 15.06 | 14.76 | 14.93 | 1,152,053 | +0.18(+1.20%) |
Feb 08, 2010 | 14.90 | 14.96 | 14.75 | 14.75 | 669,236 | -0.10(-0.67%) |
Feb 05, 2010 | 14.93 | 14.94 | 14.58 | 14.85 | 1,253,538 | -0.04(-0.29%) |
Feb 04, 2010 | 15.15 | 15.16 | 14.89 | 14.89 | 776,067 | -0.30(-2.01%) |
Feb 03, 2010 | 15.31 | 15.43 | 15.16 | 15.20 | 763,460 | -0.13(-0.88%) |
Feb 02, 2010 | 15.22 | 15.36 | 15.14 | 15.33 | 860,304 | +0.09(+0.56%) |
Feb 01, 2010 | 15.21 | 15.26 | 15.10 | 15.25 | 967,148 | +0.12(+0.80%) |
Jan 29, 2010 | 15.11 | 15.31 | 15.03 | 15.13 | 2,774,525 | +0.04(+0.23%) |
Jan 28, 2010 | 15.18 | 15.19 | 14.94 | 15.09 | 1,627,530 | -0.09(-0.56%) |
Jan 27, 2010 | 15.28 | 15.34 | 15.06 | 15.18 | 1,079,055 | -0.13(-0.88%) |
Jan 26, 2010 | 15.31 | 15.36 | 15.19 | 15.31 | 1,196,705 | -0.01(-0.05%) |
Jan 25, 2010 | 15.43 | 15.48 | 15.25 | 15.32 | 903,094 | +0.03(+0.19%) |
Jan 22, 2010 | 15.64 | 15.65 | 15.28 | 15.29 | 1,130,883 | -0.35(-2.22%) |
Jan 21, 2010 | 15.92 | 15.99 | 15.56 | 15.64 | 1,042,438 | -0.27(-1.69%) |
Jan 20, 2010 | 15.91 | 15.98 | 15.72 | 15.91 | 806,973 | -0.07(-0.44%) |
Jan 19, 2010 | 15.82 | 15.98 | 15.77 | 15.98 | 785,113 | +0.21(+1.30%) |
Jan 15, 2010 | 16.16 | 15.77 | 15.77 | 15.77 | 1,572,201 | +0.04(+0.27%) |
Jan 14, 2010 | 15.72 | 15.73 | 15.64 | 15.73 | 511,136 | +0.02(+0.14%) |
Jan 13, 2010 | 15.63 | 15.75 | 15.55 | 15.71 | 408,532 | +0.15(+0.96%) |
Jan 12, 2010 | 15.57 | 15.64 | 15.45 | 15.56 | 848,736 | -0.08(-0.50%) |
Jan 11, 2010 | 15.46 | 15.68 | 15.42 | 15.64 | 903,061 | +0.23(+1.52%) |
Jan 08, 2010 | 15.27 | 15.42 | 15.19 | 15.41 | 560,354 | +0.13(+0.88%) |
Jan 07, 2010 | 15.42 | 15.42 | 15.24 | 15.27 | 376,108 | -0.10(-0.65%) |
Jan 06, 2010 | 15.26 | 15.37 | 15.21 | 15.37 | 692,524 | +0.09(+0.56%) |
Jan 05, 2010 | 15.53 | 15.55 | 15.21 | 15.28 | 787,568 | -0.21(-1.33%) |
Jan 04, 2010 | 15.55 | 15.61 | 15.40 | 15.49 | 841,793 | +0.09(+0.55%) |
Dec 31, 2009 | 15.77 | 15.41 | 15.41 | 15.41 | 744,437 | -0.33(-2.07%) |
Dec 30, 2009 | 15.73 | 15.75 | 15.65 | 15.73 | 590,165 | +0.01(+0.05%) |
Dec 29, 2009 | 15.72 | 15.82 | 15.67 | 15.72 | 403,445 | +0.09(+0.54%) |
Dec 28, 2009 | 15.69 | 15.76 | 15.61 | 15.64 | 371,642 | +0.01(+0.09%) |
Dec 24, 2009 | 15.60 | 15.65 | 15.57 | 15.62 | 186,581 | +0.08(+0.50%) |
Dec 23, 2009 | 15.54 | 15.55 | 15.36 | 15.55 | 929,000 | +0.06(+0.37%) |
Dec 22, 2009 | 15.60 | 15.64 | 15.45 | 15.49 | 918,910 | -0.11(-0.73%) |
Dec 21, 2009 | 15.60 | 15.66 | 15.53 | 15.60 | 1,104,900 | +0.09(+0.55%) |
Dec 18, 2009 | 15.45 | 15.60 | 15.41 | 15.52 | 1,479,515 | +0.09(+0.55%) |
Dec 17, 2009 | 15.43 | 15.51 | 15.32 | 15.43 | 788,562 | -0.03(-0.18%) |
Dec 16, 2009 | 15.53 | 15.60 | 15.39 | 15.46 | 891,188 | -0.04(-0.23%) |
Dec 15, 2009 | 15.45 | 15.53 | 15.38 | 15.50 | 1,100,780 | -0.01(-0.09%) |
Dec 14, 2009 | 15.53 | 15.59 | 15.48 | 15.51 | 767,539 | -0.03(-0.18%) |
Dec 11, 2009 | 15.33 | 15.54 | 15.14 | 15.54 | 855,008 | +0.32(+2.10%) |
Dec 10, 2009 | 15.20 | 15.33 | 15.16 | 15.22 | 1,000,784 | +0.09(+0.61%) |
Dec 09, 2009 | 15.16 | 15.26 | 15.00 | 15.13 | 1,122,555 | +0.00(+0.00%) |
Dec 08, 2009 | 14.97 | 15.16 | 14.80 | 15.13 | 1,449,380 | +0.16(+1.04%) |
Dec 07, 2009 | 14.95 | 15.06 | 14.83 | 14.97 | 1,464,274 | -0.16(-1.08%) |
Dec 04, 2009 | 15.17 | 15.32 | 14.91 | 15.14 | 1,647,376 | +0.06(+0.42%) |
Dec 03, 2009 | 15.02 | 15.25 | 15.02 | 15.07 | 1,594,233 | +0.06(+0.43%) |
Dec 02, 2009 | 14.85 | 15.03 | 14.83 | 15.01 | 889,726 | +0.18(+1.20%) |
Dec 01, 2009 | 14.71 | 14.89 | 14.60 | 14.83 | 1,227,701 | +0.23(+1.55%) |
Nov 30, 2009 | 14.58 | 14.63 | 14.45 | 14.60 | 1,456,064 | +0.10(+0.68%) |
Nov 27, 2009 | 14.53 | 14.67 | 14.41 | 14.50 | 409,174 | -0.20(-1.35%) |
Nov 25, 2009 | 14.54 | 14.74 | 14.51 | 14.70 | 748,689 | +0.33(+2.27%) |
Nov 24, 2009 | 14.49 | 14.55 | 14.34 | 14.38 | 958,373 | -0.07(-0.49%) |
Nov 23, 2009 | 14.43 | 14.60 | 14.38 | 14.45 | 804,989 | +0.15(+1.04%) |
Nov 20, 2009 | 14.26 | 14.31 | 14.15 | 14.30 | 586,556 | +0.01(+0.10%) |
Nov 19, 2009 | 14.36 | 14.37 | 14.19 | 14.28 | 736,854 | -0.14(-0.98%) |
Nov 18, 2009 | 14.45 | 14.48 | 14.33 | 14.43 | 564,765 | +0.02(+0.15%) |
Nov 17, 2009 | 14.34 | 14.45 | 14.31 | 14.41 | 794,072 | +0.06(+0.40%) |
Nov 16, 2009 | 14.24 | 14.40 | 14.22 | 14.35 | 646,324 | +0.21(+1.45%) |
Nov 13, 2009 | 14.06 | 14.19 | 14.01 | 14.14 | 777,718 | +0.12(+0.86%) |
Nov 12, 2009 | 14.21 | 14.31 | 13.99 | 14.02 | 1,195,525 | -0.18(-1.30%) |
Nov 11, 2009 | 14.29 | 14.33 | 14.09 | 14.21 | 1,300,867 | -0.08(-0.55%) |
Nov 10, 2009 | 14.14 | 14.31 | 14.08 | 14.28 | 1,058,103 | +0.12(+0.85%) |
Nov 09, 2009 | 13.99 | 14.17 | 13.97 | 14.16 | 1,040,944 | +0.28(+2.04%) |
Nov 06, 2009 | 13.77 | 13.98 | 13.70 | 13.88 | 1,145,154 | +0.06(+0.46%) |
Nov 05, 2009 | 13.57 | 13.82 | 13.57 | 13.82 | 1,294,189 | +0.30(+2.26%) |
Nov 04, 2009 | 13.58 | 13.70 | 13.49 | 13.51 | 1,485,326 | -0.03(-0.21%) |
Nov 03, 2009 | 13.55 | 13.59 | 13.47 | 13.54 | 1,706,089 | -0.04(-0.26%) |
Nov 02, 2009 | 13.59 | 13.72 | 13.41 | 13.58 | 1,725,965 | -0.01(-0.05%) |
Oct 30, 2009 | 13.90 | 14.02 | 13.58 | 13.58 | 1,923,460 | -0.33(-2.40%) |
Oct 29, 2009 | 13.99 | 14.00 | 13.83 | 13.92 | 1,459,215 | +0.00(+0.00%) |
Oct 28, 2009 | 13.87 | 14.03 | 13.83 | 13.92 | 1,829,047 | -0.01(-0.10%) |
Oct 27, 2009 | 13.94 | 14.08 | 13.80 | 13.93 | 1,302,384 | +0.05(+0.36%) |
Oct 26, 2009 | 14.01 | 14.19 | 13.78 | 13.88 | 1,224,878 | -0.09(-0.61%) |
Oct 23, 2009 | 13.94 | 13.98 | 13.84 | 13.97 | 1,358,419 | -0.26(-1.80%) |
Oct 22, 2009 | 14.25 | 14.33 | 14.04 | 14.22 | 1,392,172 | +0.00(+0.00%) |
Oct 21, 2009 | 14.33 | 14.43 | 14.21 | 14.22 | 1,689,906 | -0.10(-0.69%) |
Oct 20, 2009 | 14.32 | 14.34 | 14.25 | 14.32 | 790,633 | -0.23(-1.56%) |
Oct 19, 2009 | 14.41 | 14.56 | 14.29 | 14.55 | 836,695 | +0.16(+1.13%) |
Oct 16, 2009 | 14.19 | 14.41 | 14.06 | 14.38 | 1,608,448 | +0.13(+0.95%) |
Oct 15, 2009 | 13.95 | 14.26 | 13.91 | 14.25 | 1,619,637 | +0.28(+2.03%) |
Oct 14, 2009 | 14.04 | 14.05 | 13.91 | 13.97 | 1,902,900 | +0.04(+0.31%) |
Oct 13, 2009 | 14.03 | 14.03 | 13.88 | 13.92 | 1,849,416 | -0.05(-0.35%) |
Oct 12, 2009 | 13.97 | 14.01 | 13.89 | 13.97 | 1,131,098 | +0.07(+0.51%) |
Oct 09, 2009 | 13.90 | 13.98 | 13.89 | 13.90 | 1,010,802 | -0.03(-0.20%) |
Oct 08, 2009 | 14.09 | 14.10 | 13.89 | 13.93 | 1,809,469 | -0.05(-0.35%) |
Oct 07, 2009 | 14.02 | 14.08 | 13.86 | 13.98 | 1,158,993 | -0.01(-0.05%) |
Oct 06, 2009 | 13.94 | 14.05 | 13.84 | 13.99 | 1,016,110 | +0.09(+0.66%) |
Oct 05, 2009 | 13.63 | 13.93 | 13.62 | 13.89 | 1,509,225 | +0.28(+2.03%) |
Oct 02, 2009 | 13.66 | 13.74 | 13.56 | 13.62 | 1,105,835 | -0.11(-0.83%) |
Oct 01, 2009 | 13.77 | 13.86 | 13.69 | 13.73 | 1,800,702 | -0.11(-0.77%) |
Sep 30, 2009 | 13.99 | 13.99 | 13.75 | 13.84 | 1,785,285 | -0.13(-0.91%) |
Sep 29, 2009 | 13.97 | 14.02 | 13.87 | 13.97 | 1,146,624 | +0.02(+0.16%) |
Sep 28, 2009 | 13.89 | 14.08 | 13.87 | 13.94 | 1,292,573 | +0.11(+0.76%) |
Sep 25, 2009 | 13.82 | 13.99 | 13.72 | 13.84 | 2,816,034 | +0.02(+0.15%) |
Sep 24, 2009 | 13.99 | 14.04 | 13.59 | 13.82 | 5,748,973 | -0.65(-4.46%) |
Sep 23, 2009 | 14.50 | 14.70 | 14.42 | 14.46 | 1,305,909 | +0.00(+0.00%) |
Sep 22, 2009 | 14.63 | 15.29 | 14.34 | 14.46 | 1,491,558 | -0.14(-0.97%) |
Sep 21, 2009 | 14.72 | 14.72 | 14.55 | 14.60 | 1,498,157 | -0.15(-1.01%) |
Sep 18, 2009 | 14.49 | 14.89 | 14.48 | 14.75 | 2,210,098 | -0.21(-1.38%) |
Sep 17, 2009 | 15.05 | 15.11 | 14.93 | 14.96 | 663,439 | +0.08(+0.55%) |
Sep 16, 2009 | 14.76 | 15.06 | 14.73 | 14.88 | 1,102,517 | +0.12(+0.79%) |
Sep 15, 2009 | 14.55 | 14.80 | 14.55 | 14.76 | 993,183 | +0.16(+1.07%) |
Sep 14, 2009 | 14.42 | 14.60 | 14.38 | 14.60 | 836,007 | +0.16(+1.13%) |
Sep 11, 2009 | 14.46 | 14.54 | 14.37 | 14.44 | 1,026,466 | +0.01(+0.10%) |
Sep 10, 2009 | 14.38 | 14.49 | 14.30 | 14.43 | 930,190 | +0.05(+0.35%) |
Sep 09, 2009 | 14.36 | 14.49 | 14.30 | 14.38 | 816,645 | +0.01(+0.10%) |
Sep 08, 2009 | 14.32 | 14.46 | 14.18 | 14.36 | 1,072,249 | +0.06(+0.45%) |
Sep 04, 2009 | 14.26 | 14.31 | 14.09 | 14.30 | 736,069 | -0.09(-0.64%) |
Sep 03, 2009 | 14.55 | 14.55 | 14.29 | 14.39 | 1,414,906 | -0.05(-0.34%) |
Sep 02, 2009 | 14.47 | 14.57 | 14.36 | 14.44 | 934,613 | -0.09(-0.59%) |
Sep 01, 2009 | 14.53 | 14.77 | 14.45 | 14.53 | 1,281,065 | -0.03(-0.19%) |
Aug 31, 2009 | 14.58 | 14.62 | 14.37 | 14.55 | 1,251,978 | -0.09(-0.63%) |
Aug 28, 2009 | 14.63 | 14.71 | 14.51 | 14.65 | 683,599 | +0.03(+0.19%) |
Aug 27, 2009 | 14.68 | 14.69 | 14.50 | 14.62 | 898,994 | -0.09(-0.63%) |
Aug 26, 2009 | 14.62 | 14.72 | 14.52 | 14.71 | 905,130 | +0.00(+0.00%) |
Aug 25, 2009 | 14.64 | 14.80 | 14.58 | 14.71 | 927,628 | +0.11(+0.73%) |
Aug 24, 2009 | 14.58 | 14.62 | 14.45 | 14.60 | 963,335 | +0.09(+0.64%) |
Aug 21, 2009 | 14.38 | 14.53 | 14.26 | 14.51 | 1,282,737 | +0.25(+1.74%) |
Aug 20, 2009 | 14.28 | 14.31 | 14.15 | 14.26 | 1,292,397 | -0.08(-0.54%) |
Aug 19, 2009 | 14.19 | 14.41 | 14.12 | 14.34 | 1,195,837 | -0.02(-0.15%) |
Aug 18, 2009 | 14.11 | 14.41 | 14.00 | 14.36 | 1,915,186 | +0.08(+0.53%) |
Aug 17, 2009 | 14.36 | 14.42 | 14.17 | 14.29 | 1,015,130 | -0.20(-1.35%) |
Aug 14, 2009 | 14.44 | 14.48 | 14.25 | 14.48 | 1,271,050 | +0.05(+0.34%) |
Aug 13, 2009 | 14.36 | 14.45 | 14.26 | 14.43 | 726,362 | +0.09(+0.64%) |
Aug 12, 2009 | 14.19 | 14.45 | 14.16 | 14.34 | 734,092 | +0.06(+0.40%) |
Aug 11, 2009 | 14.23 | 14.34 | 14.11 | 14.28 | 846,548 | +0.05(+0.35%) |
Aug 10, 2009 | 14.36 | 14.43 | 14.04 | 14.23 | 892,082 | -0.16(-1.08%) |
Aug 07, 2009 | 14.05 | 14.44 | 13.97 | 14.39 | 939,781 | +0.42(+3.00%) |
Aug 06, 2009 | 14.08 | 14.08 | 13.84 | 13.97 | 641,435 | +0.06(+0.46%) |
Aug 05, 2009 | 14.03 | 14.12 | 13.83 | 13.91 | 940,863 | -0.14(-1.01%) |
Aug 04, 2009 | 14.03 | 14.11 | 13.94 | 14.05 | 690,675 | -0.02(-0.15%) |
Aug 03, 2009 | 14.04 | 14.13 | 13.92 | 14.07 | 1,029,562 | +0.12(+0.86%) |
Jul 31, 2009 | 14.14 | 14.14 | 13.95 | 13.95 | 740,254 | -0.19(-1.35%) |
Jul 30, 2009 | 14.08 | 14.24 | 13.97 | 14.14 | 473,132 | +0.16(+1.12%) |
Jul 29, 2009 | 14.06 | 14.11 | 13.82 | 13.99 | 847,281 | -0.10(-0.70%) |
Jul 28, 2009 | 14.12 | 14.18 | 13.92 | 14.09 | 796,003 | -0.05(-0.35%) |
Jul 27, 2009 | 14.03 | 14.19 | 13.99 | 14.14 | 780,872 | -0.04(-0.30%) |
Jul 24, 2009 | 13.95 | 14.19 | 13.87 | 14.18 | 431 | +0.23(+1.63%) |
Jul 23, 2009 | 13.72 | 13.98 | 13.58 | 13.95 | 2,022,258 | +0.23(+1.71%) |
Jul 22, 2009 | 13.87 | 13.89 | 13.65 | 13.72 | 1,011,596 | -0.13(-0.92%) |
Jul 21, 2009 | 13.72 | 13.86 | 13.61 | 13.84 | 1,320,832 | +0.16(+1.14%) |
Jul 20, 2009 | 13.69 | 13.69 | 13.41 | 13.69 | 1,220,345 | +0.10(+0.73%) |
Jul 17, 2009 | 13.50 | 13.62 | 13.43 | 13.59 | 1,317,214 | +0.06(+0.42%) |
Jul 16, 2009 | 13.36 | 13.61 | 13.25 | 13.53 | 1,458,193 | +0.10(+0.74%) |
Jul 15, 2009 | 13.28 | 13.45 | 13.19 | 13.43 | 1,128,756 | +0.20(+1.50%) |
Jul 14, 2009 | 13.08 | 13.24 | 12.92 | 13.23 | 1,185,327 | +0.11(+0.81%) |
Jul 13, 2009 | 12.80 | 13.13 | 12.80 | 13.13 | 1,243,598 | +0.28(+2.15%) |
Jul 10, 2009 | 12.87 | 12.89 | 12.70 | 12.85 | 801,598 | +0.00(+0.00%) |
Jul 09, 2009 | 12.97 | 12.99 | 12.71 | 12.85 | 1,335,877 | -0.04(-0.33%) |
Jul 08, 2009 | 12.97 | 13.13 | 12.75 | 12.89 | 1,180,204 | -0.06(-0.49%) |
Jul 07, 2009 | 13.26 | 13.30 | 12.96 | 12.96 | 821,530 | -0.27(-2.04%) |
Jul 06, 2009 | 13.19 | 13.36 | 13.12 | 13.23 | 1,451,129 | +0.02(+0.16%) |
Jul 02, 2009 | 13.56 | 13.58 | 13.21 | 13.21 | 955,434 | -0.48(-3.47%) |