Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.57 | 15.72 | 15.47 | 15.57 | 2,842,748 | -0.26(-1.67%) |
Jul 29, 2010 | 16.15 | 16.21 | 15.72 | 15.83 | 2,889,906 | -0.25(-1.53%) |
Jul 28, 2010 | 16.08 | 16.12 | 15.91 | 16.08 | 309 | +0.05(+0.31%) |
Jul 27, 2010 | 16.03 | 16.07 | 15.79 | 16.03 | 413 | +0.29(+1.83%) |
Jul 26, 2010 | 15.55 | 15.75 | 15.53 | 15.74 | 2,004,008 | +0.22(+1.42%) |
Jul 23, 2010 | 15.42 | 15.60 | 15.25 | 15.52 | 2,725,316 | +0.14(+0.88%) |
Jul 22, 2010 | 15.28 | 15.48 | 15.27 | 15.39 | 2,428,333 | +0.24(+1.58%) |
Jul 21, 2010 | 15.40 | 15.40 | 15.05 | 15.15 | 2,190,486 | -0.21(-1.36%) |
Jul 20, 2010 | 15.36 | 15.36 | 15.11 | 15.36 | 4,114,489 | -0.07(-0.48%) |
Jul 19, 2010 | 15.17 | 15.51 | 15.17 | 15.43 | 2,603,517 | +0.33(+2.19%) |
Jul 16, 2010 | 15.10 | 15.39 | 15.08 | 15.10 | 2,575,537 | -0.23(-1.52%) |
Jul 15, 2010 | 15.31 | 15.42 | 15.19 | 15.33 | 2,436,112 | -0.04(-0.24%) |
Jul 14, 2010 | 15.34 | 15.40 | 15.22 | 15.37 | 2,632,761 | -0.02(-0.12%) |
Jul 13, 2010 | 15.35 | 15.51 | 15.29 | 15.39 | 1,739,321 | +0.09(+0.56%) |
Jul 12, 2010 | 15.26 | 15.34 | 15.17 | 15.30 | 1,276,704 | +0.02(+0.12%) |
Jul 09, 2010 | 15.28 | 15.28 | 15.02 | 15.28 | 2,080,452 | +0.06(+0.40%) |
Jul 08, 2010 | 15.24 | 15.27 | 15.07 | 15.22 | 3,004,325 | +0.07(+0.45%) |
Jul 07, 2010 | 14.74 | 15.15 | 14.72 | 15.15 | 2,106,186 | +0.45(+3.05%) |
Jul 06, 2010 | 14.63 | 14.86 | 14.56 | 14.71 | 374 | +0.17(+1.18%) |
Jul 02, 2010 | 14.53 | 14.64 | 14.48 | 14.53 | 1,826,139 | +0.06(+0.38%) |
Jul 01, 2010 | 14.62 | 14.63 | 14.39 | 14.48 | 3,239,368 | -0.11(-0.76%) |
Jun 30, 2010 | 14.70 | 14.90 | 14.56 | 14.59 | 4,206 | -0.08(-0.58%) |
Jun 29, 2010 | 14.67 | 14.89 | 14.61 | 14.67 | 464 | -0.22(-1.45%) |
Jun 25, 2010 | 14.89 | 14.98 | 14.73 | 14.89 | 2,700,920 | +0.02(+0.16%) |
Jun 24, 2010 | 14.90 | 15.06 | 14.84 | 14.86 | 2,031,614 | -0.06(-0.41%) |
Jun 23, 2010 | 15.15 | 15.17 | 14.85 | 14.93 | 1,962,119 | -0.20(-1.30%) |
Jun 22, 2010 | 15.52 | 15.59 | 15.09 | 15.12 | 2,853,055 | -0.42(-2.69%) |
Jun 21, 2010 | 15.78 | 15.82 | 15.49 | 15.54 | 2,016,709 | -0.14(-0.86%) |
Jun 18, 2010 | 15.68 | 15.72 | 15.61 | 15.68 | 3,040,434 | -0.01(-0.08%) |
Jun 17, 2010 | 15.53 | 15.69 | 15.39 | 15.69 | 2,549,166 | +0.21(+1.35%) |
Jun 16, 2010 | 15.17 | 15.60 | 15.17 | 15.48 | 4,259,488 | +0.21(+1.41%) |
Jun 15, 2010 | 14.93 | 15.28 | 14.93 | 15.26 | 3,237,955 | +0.44(+2.94%) |
Jun 14, 2010 | 14.83 | 14.94 | 14.81 | 14.83 | 1,986,953 | +0.02(+0.17%) |
Jun 11, 2010 | 14.78 | 14.86 | 14.63 | 14.80 | 2,731,835 | -0.08(-0.54%) |
Jun 10, 2010 | 14.76 | 14.89 | 14.66 | 14.88 | 3,723,050 | +0.28(+1.89%) |
Jun 09, 2010 | 14.80 | 14.83 | 14.56 | 14.61 | 2,907,301 | -0.12(-0.79%) |
Jun 08, 2010 | 14.71 | 14.74 | 14.54 | 14.72 | 3,469,964 | +0.06(+0.42%) |
Jun 07, 2010 | 14.52 | 14.82 | 14.52 | 14.66 | 4,117,511 | +0.35(+2.44%) |
Jun 04, 2010 | 14.31 | 14.64 | 14.29 | 14.31 | 4,779,351 | -0.46(-3.10%) |
Jun 03, 2010 | 14.62 | 14.81 | 14.59 | 14.77 | 3,360,843 | +0.18(+1.22%) |
Jun 02, 2010 | 14.29 | 14.61 | 14.28 | 14.59 | 19,032 | +0.35(+2.46%) |
Jun 01, 2010 | 14.54 | 14.56 | 14.23 | 14.24 | 3,989,946 | -0.41(-2.80%) |
May 28, 2010 | 14.65 | 14.81 | 14.40 | 14.65 | 5,811,701 | +0.15(+1.02%) |
May 27, 2010 | 14.44 | 14.54 | 14.35 | 14.50 | 2,417,828 | +0.30(+2.09%) |
May 26, 2010 | 14.22 | 14.44 | 14.06 | 14.21 | 168 | +0.10(+0.72%) |
May 25, 2010 | 14.05 | 14.13 | 13.75 | 14.10 | 5,351,634 | -0.13(-0.92%) |
May 24, 2010 | 14.26 | 14.51 | 14.16 | 14.24 | 3,119,192 | -0.11(-0.75%) |
May 21, 2010 | 14.19 | 14.36 | 14.11 | 14.34 | 6,154,705 | +0.00(+0.00%) |
May 20, 2010 | 14.37 | 14.63 | 14.32 | 14.34 | 5,417,253 | -0.33(-2.27%) |
May 19, 2010 | 14.82 | 14.88 | 14.51 | 14.67 | 3,028,730 | -0.20(-1.32%) |
May 18, 2010 | 15.04 | 15.24 | 14.84 | 14.87 | 2,855,623 | -0.08(-0.52%) |
May 17, 2010 | 14.97 | 15.01 | 14.72 | 14.95 | 2,295,185 | +0.04(+0.28%) |
May 14, 2010 | 14.91 | 15.03 | 14.75 | 14.91 | 3,145,718 | -0.11(-0.71%) |
May 13, 2010 | 15.15 | 15.22 | 14.97 | 15.01 | 2,614,308 | -0.14(-0.90%) |
May 12, 2010 | 14.97 | 15.17 | 14.88 | 15.15 | 2,854,856 | +0.15(+1.03%) |
May 11, 2010 | 14.98 | 15.15 | 14.95 | 15.00 | 3,538,394 | +0.02(+0.16%) |
May 10, 2010 | 14.72 | 14.98 | 14.71 | 14.97 | 4,001,683 | +0.59(+4.13%) |
May 07, 2010 | 14.69 | 14.72 | 14.14 | 14.38 | 6,399,633 | -0.27(-1.87%) |
May 06, 2010 | 15.07 | 15.14 | 13.72 | 14.65 | 7,233,862 | -0.55(-3.63%) |
May 05, 2010 | 15.20 | 15.23 | 15.03 | 15.20 | 4,075,489 | -0.03(-0.19%) |
May 04, 2010 | 15.23 | 15.25 | 15.06 | 15.23 | 4,226,043 | -0.08(-0.50%) |
May 03, 2010 | 15.41 | 15.47 | 15.22 | 15.31 | 3,854,753 | -0.11(-0.73%) |
Apr 30, 2010 | 15.47 | 15.62 | 14.92 | 15.42 | 6,955,539 | -0.24(-1.52%) |
Apr 29, 2010 | 15.77 | 15.95 | 15.65 | 15.66 | 3,896,140 | -0.07(-0.42%) |
Apr 28, 2010 | 15.58 | 15.78 | 15.46 | 15.73 | 2,739,015 | +0.18(+1.19%) |
Apr 27, 2010 | 15.76 | 15.79 | 15.52 | 15.54 | 2,550,915 | -0.31(-1.95%) |
Apr 26, 2010 | 15.96 | 15.96 | 15.82 | 15.85 | 1,622,730 | -0.08(-0.52%) |
Apr 23, 2010 | 15.82 | 15.93 | 15.71 | 15.93 | 2,129,365 | +0.11(+0.68%) |
Apr 22, 2010 | 15.98 | 15.98 | 15.71 | 15.83 | 3,249,387 | -0.16(-1.00%) |
Apr 21, 2010 | 15.99 | 15.99 | 15.84 | 15.99 | 17,299 | +0.12(+0.79%) |
Apr 20, 2010 | 15.71 | 15.86 | 15.67 | 15.86 | 2,183,066 | +0.24(+1.52%) |
Apr 19, 2010 | 15.61 | 15.68 | 15.54 | 15.63 | 2,314,880 | -0.03(-0.19%) |
Apr 16, 2010 | 15.81 | 15.89 | 15.63 | 15.66 | 2,918,725 | -0.18(-1.13%) |
Apr 15, 2010 | 15.77 | 15.83 | 15.61 | 15.83 | 2,340,137 | +0.00(+0.00%) |
Apr 14, 2010 | 15.78 | 15.84 | 15.69 | 15.83 | 2,086,108 | +0.04(+0.23%) |
Apr 13, 2010 | 15.87 | 15.89 | 15.73 | 15.80 | 1,858,344 | -0.08(-0.52%) |
Apr 12, 2010 | 15.75 | 15.91 | 15.75 | 15.88 | 1,599,178 | +0.13(+0.83%) |
Apr 09, 2010 | 15.60 | 15.75 | 15.55 | 15.75 | 1,614,274 | +0.14(+0.91%) |
Apr 08, 2010 | 15.70 | 15.70 | 15.56 | 15.61 | 2,030,959 | -0.11(-0.72%) |
Apr 07, 2010 | 15.83 | 15.88 | 15.68 | 15.72 | 2,355,646 | -0.11(-0.71%) |
Apr 06, 2010 | 15.68 | 15.83 | 15.64 | 15.83 | 1,770,292 | +0.12(+0.76%) |
Apr 05, 2010 | 15.77 | 15.77 | 15.66 | 15.71 | 2,997,440 | +0.00(+0.00%) |
Apr 01, 2010 | 15.57 | 15.71 | 15.71 | 15.71 | 2,118,405 | +0.22(+1.42%) |
Mar 31, 2010 | 15.51 | 15.53 | 15.36 | 15.49 | 3,176,437 | -0.01(-0.04%) |
Mar 30, 2010 | 15.44 | 15.55 | 15.38 | 15.50 | 2,051,580 | +0.10(+0.62%) |
Mar 29, 2010 | 15.29 | 15.44 | 15.22 | 15.41 | 2,574,128 | +0.18(+1.17%) |
Mar 26, 2010 | 15.12 | 15.29 | 15.04 | 15.23 | 3,986,636 | +0.20(+1.34%) |
Mar 25, 2010 | 15.19 | 15.26 | 15.02 | 15.03 | 2,912,896 | -0.12(-0.82%) |
Mar 24, 2010 | 15.30 | 15.38 | 15.14 | 15.15 | 2,249,835 | -0.23(-1.47%) |
Mar 23, 2010 | 15.32 | 15.39 | 15.29 | 15.38 | 1,576,890 | +0.04(+0.23%) |
Mar 22, 2010 | 15.42 | 15.43 | 15.24 | 15.34 | 3,140,507 | -0.13(-0.84%) |
Mar 19, 2010 | 15.47 | 15.57 | 15.35 | 15.47 | 4,901,579 | +0.02(+0.15%) |
Mar 18, 2010 | 15.26 | 15.45 | 15.25 | 15.45 | 2,739,138 | +0.20(+1.29%) |
Mar 17, 2010 | 15.15 | 15.27 | 15.11 | 15.25 | 1,707,435 | +0.10(+0.67%) |
Mar 16, 2010 | 15.12 | 15.20 | 15.09 | 15.15 | 2,437,857 | +0.01(+0.04%) |
Mar 15, 2010 | 15.09 | 15.15 | 15.08 | 15.14 | 2,860,617 | -0.01(-0.08%) |
Mar 12, 2010 | 15.34 | 15.38 | 15.15 | 15.16 | 1,978,005 | -0.15(-0.97%) |
Mar 11, 2010 | 15.19 | 15.30 | 15.07 | 15.30 | 2,136,039 | +0.11(+0.74%) |
Mar 10, 2010 | 15.20 | 15.32 | 15.12 | 15.19 | 2,695,094 | +0.00(+0.00%) |
Mar 09, 2010 | 15.11 | 15.22 | 15.07 | 15.19 | 2,298,353 | +0.04(+0.27%) |
Mar 08, 2010 | 15.11 | 15.17 | 15.04 | 15.15 | 3,294,291 | +0.20(+1.31%) |
Mar 05, 2010 | 14.84 | 14.95 | 14.76 | 14.95 | 3,498,330 | +0.20(+1.37%) |
Mar 04, 2010 | 14.66 | 14.76 | 14.59 | 14.75 | 2,782,186 | +0.09(+0.63%) |
Mar 03, 2010 | 14.61 | 14.72 | 14.57 | 14.66 | 2,741,951 | +0.06(+0.39%) |
Mar 02, 2010 | 14.51 | 14.62 | 14.49 | 14.60 | 2,173,528 | +0.17(+1.16%) |
Mar 01, 2010 | 14.31 | 14.49 | 14.31 | 14.44 | 2,386,014 | +0.19(+1.34%) |
Feb 26, 2010 | 14.48 | 14.48 | 14.21 | 14.25 | 3,710,540 | -0.21(-1.44%) |
Feb 25, 2010 | 14.36 | 14.45 | 14.22 | 14.45 | 3,254,296 | -0.04(-0.28%) |
Feb 24, 2010 | 14.61 | 14.67 | 14.35 | 14.49 | 2,845,073 | -0.09(-0.59%) |
Feb 23, 2010 | 14.65 | 14.68 | 14.51 | 14.58 | 2,432,870 | -0.07(-0.47%) |
Feb 22, 2010 | 14.87 | 14.88 | 14.62 | 14.65 | 2,422,996 | -0.14(-0.94%) |
Feb 19, 2010 | 14.77 | 15.02 | 14.61 | 14.79 | 3,583,717 | +0.01(+0.04%) |
Feb 18, 2010 | 14.68 | 15.13 | 14.68 | 14.78 | 5,444,019 | +0.14(+0.94%) |
Feb 17, 2010 | 14.54 | 14.64 | 14.45 | 14.64 | 3,395,469 | +0.18(+1.24%) |
Feb 16, 2010 | 14.27 | 14.50 | 14.25 | 14.46 | 2,523,446 | +0.31(+2.16%) |
Feb 12, 2010 | 14.10 | 14.16 | 14.16 | 14.16 | 3,446,372 | -0.04(-0.28%) |
Feb 11, 2010 | 14.07 | 14.25 | 13.92 | 14.20 | 4,518,425 | +0.13(+0.90%) |
Feb 10, 2010 | 14.22 | 14.22 | 14.00 | 14.07 | 3,626,117 | -0.13(-0.89%) |
Feb 09, 2010 | 14.19 | 14.41 | 14.13 | 14.20 | 3,323,780 | +0.12(+0.86%) |
Feb 08, 2010 | 14.41 | 14.41 | 14.08 | 14.08 | 3,222,516 | -0.25(-1.77%) |
Feb 05, 2010 | 14.41 | 14.43 | 14.10 | 14.33 | 4,920,068 | -0.07(-0.48%) |
Feb 04, 2010 | 14.67 | 14.68 | 14.40 | 14.40 | 2,867,027 | -0.26(-1.77%) |
Feb 03, 2010 | 14.59 | 14.79 | 14.58 | 14.66 | 3,750,986 | -0.20(-1.32%) |
Feb 02, 2010 | 14.69 | 14.86 | 14.56 | 14.86 | 3,436,302 | +0.16(+1.10%) |
Feb 01, 2010 | 14.75 | 14.84 | 14.60 | 14.69 | 2,974,109 | -0.03(-0.23%) |
Jan 29, 2010 | 14.91 | 14.95 | 14.71 | 14.73 | 2,745,807 | -0.10(-0.70%) |
Jan 28, 2010 | 14.92 | 15.01 | 14.83 | 14.83 | 3,290,843 | -0.15(-1.00%) |
Jan 27, 2010 | 14.96 | 15.02 | 14.76 | 14.98 | 3,371,536 | +0.01(+0.04%) |
Jan 26, 2010 | 14.91 | 15.03 | 14.83 | 14.98 | 2,645,389 | +0.04(+0.27%) |
Jan 25, 2010 | 14.99 | 15.03 | 14.85 | 14.94 | 2,744,159 | +0.07(+0.50%) |
Jan 22, 2010 | 15.32 | 15.32 | 14.84 | 14.86 | 4,457,888 | -0.43(-2.79%) |
Jan 21, 2010 | 15.69 | 15.80 | 15.12 | 15.29 | 7,051,540 | -0.37(-2.39%) |
Jan 20, 2010 | 15.85 | 15.88 | 15.58 | 15.66 | 2,842,291 | -0.30(-1.88%) |
Jan 19, 2010 | 15.78 | 15.99 | 15.72 | 15.96 | 2,208,091 | +0.20(+1.28%) |
Jan 15, 2010 | 15.80 | 15.76 | 15.76 | 15.76 | 3,080,884 | -0.08(-0.51%) |
Jan 14, 2010 | 15.72 | 15.85 | 15.71 | 15.84 | 1,323,640 | +0.06(+0.37%) |
Jan 13, 2010 | 15.68 | 15.85 | 15.65 | 15.78 | 2,152,465 | +0.10(+0.66%) |
Jan 12, 2010 | 15.65 | 15.83 | 15.62 | 15.68 | 1,772,522 | -0.02(-0.11%) |
Jan 11, 2010 | 15.59 | 15.73 | 15.59 | 15.70 | 1,730,966 | +0.13(+0.81%) |
Jan 08, 2010 | 15.69 | 15.69 | 15.47 | 15.57 | 1,654,933 | -0.11(-0.70%) |
Jan 07, 2010 | 15.84 | 15.84 | 15.59 | 15.68 | 1,625,054 | -0.15(-0.95%) |
Jan 06, 2010 | 15.92 | 16.08 | 15.77 | 15.83 | 3,261,623 | -0.11(-0.69%) |
Jan 05, 2010 | 16.01 | 16.05 | 15.80 | 15.94 | 2,466,975 | -0.06(-0.40%) |
Jan 04, 2010 | 16.16 | 16.30 | 15.96 | 16.00 | 2,253,691 | -0.11(-0.68%) |
Dec 31, 2009 | 16.46 | 16.11 | 16.11 | 16.11 | 1,409,564 | -0.27(-1.62%) |
Dec 30, 2009 | 16.29 | 16.42 | 16.26 | 16.38 | 1,292,840 | -0.02(-0.14%) |
Dec 29, 2009 | 16.46 | 16.50 | 16.40 | 16.40 | 1,115,552 | -0.08(-0.49%) |
Dec 28, 2009 | 16.44 | 16.53 | 16.39 | 16.48 | 1,398,079 | +0.03(+0.21%) |
Dec 24, 2009 | 16.25 | 16.45 | 16.25 | 16.45 | 539,121 | +0.18(+1.10%) |
Dec 23, 2009 | 16.19 | 16.29 | 16.14 | 16.27 | 1,580,705 | +0.13(+0.79%) |
Dec 22, 2009 | 16.26 | 16.31 | 16.10 | 16.14 | 2,192,595 | -0.07(-0.43%) |
Dec 21, 2009 | 16.16 | 16.41 | 16.16 | 16.21 | 2,094,399 | +0.07(+0.43%) |
Dec 18, 2009 | 16.06 | 16.17 | 15.88 | 16.14 | 3,242,951 | +0.14(+0.86%) |
Dec 17, 2009 | 15.94 | 16.07 | 15.83 | 16.00 | 2,459,545 | -0.14(-0.86%) |
Dec 16, 2009 | 16.22 | 16.26 | 15.96 | 16.14 | 3,115,140 | -0.06(-0.36%) |
Dec 15, 2009 | 16.16 | 16.28 | 16.10 | 16.20 | 2,192,326 | -0.03(-0.21%) |
Dec 14, 2009 | 16.30 | 16.31 | 16.14 | 16.23 | 3,093,723 | +0.20(+1.22%) |
Dec 11, 2009 | 15.55 | 16.06 | 15.53 | 16.04 | 3,806,945 | +0.48(+3.11%) |
Dec 10, 2009 | 15.50 | 15.69 | 15.45 | 15.55 | 2,562,137 | +0.12(+0.75%) |
Dec 09, 2009 | 15.40 | 15.47 | 15.32 | 15.44 | 1,945,991 | +0.03(+0.22%) |
Dec 08, 2009 | 15.52 | 15.53 | 15.35 | 15.40 | 3,164,971 | -0.13(-0.82%) |
Dec 07, 2009 | 15.39 | 15.59 | 15.38 | 15.53 | 5,645,041 | -0.04(-0.26%) |
Dec 04, 2009 | 15.77 | 15.93 | 15.42 | 15.57 | 6,423,890 | -0.05(-0.30%) |
Dec 03, 2009 | 15.56 | 15.78 | 15.51 | 15.62 | 3,032,025 | +0.12(+0.74%) |
Dec 02, 2009 | 15.35 | 15.55 | 15.28 | 15.50 | 4,281,635 | +0.18(+1.17%) |
Dec 01, 2009 | 15.07 | 15.33 | 15.02 | 15.32 | 4,306,657 | +0.34(+2.27%) |
Nov 30, 2009 | 14.72 | 14.99 | 14.68 | 14.98 | 4,167,340 | +0.24(+1.60%) |
Nov 27, 2009 | 14.75 | 14.86 | 14.62 | 14.75 | 1,322,816 | -0.24(-1.62%) |
Nov 25, 2009 | 14.88 | 15.02 | 14.82 | 14.99 | 2,525,737 | +0.22(+1.52%) |
Nov 24, 2009 | 14.80 | 14.86 | 14.64 | 14.76 | 2,681,787 | +0.01(+0.04%) |
Nov 23, 2009 | 14.61 | 14.83 | 14.61 | 14.76 | 2,146,275 | +0.18(+1.27%) |
Nov 20, 2009 | 14.57 | 14.62 | 14.47 | 14.57 | 3,668,582 | -0.04(-0.28%) |
Nov 19, 2009 | 14.85 | 14.87 | 14.55 | 14.61 | 3,276,432 | -0.31(-2.05%) |
Nov 18, 2009 | 14.90 | 14.95 | 14.82 | 14.92 | 1,907,921 | -0.01(-0.04%) |
Nov 17, 2009 | 14.86 | 15.00 | 14.85 | 14.93 | 1,883,282 | +0.06(+0.39%) |
Nov 16, 2009 | 14.85 | 14.98 | 14.79 | 14.87 | 3,580,759 | +0.04(+0.27%) |
Nov 13, 2009 | 14.73 | 14.89 | 14.65 | 14.83 | 2,253,868 | +0.18(+1.26%) |
Nov 12, 2009 | 14.72 | 14.79 | 14.58 | 14.64 | 2,383,801 | -0.13(-0.90%) |
Nov 11, 2009 | 14.79 | 14.83 | 14.68 | 14.78 | 2,694,881 | +0.06(+0.39%) |
Nov 10, 2009 | 14.59 | 14.75 | 14.59 | 14.72 | 3,185,403 | +0.09(+0.59%) |
Nov 09, 2009 | 14.33 | 14.64 | 14.27 | 14.63 | 2,813,374 | +0.40(+2.84%) |
Nov 06, 2009 | 14.23 | 14.35 | 14.15 | 14.23 | 2,333,194 | -0.04(-0.28%) |
Nov 05, 2009 | 14.00 | 14.28 | 13.97 | 14.27 | 2,483,015 | +0.32(+2.31%) |
Nov 04, 2009 | 13.83 | 14.11 | 13.82 | 13.95 | 3,379,315 | +0.15(+1.09%) |
Nov 03, 2009 | 13.84 | 13.87 | 13.71 | 13.80 | 3,763,722 | -0.09(-0.62%) |
Nov 02, 2009 | 14.08 | 14.22 | 13.84 | 13.88 | 3,926,840 | -0.15(-1.07%) |
Oct 30, 2009 | 14.80 | 14.80 | 14.03 | 14.03 | 5,444,351 | -0.57(-3.91%) |
Oct 29, 2009 | 14.44 | 14.61 | 14.34 | 14.60 | 2,759,949 | +0.20(+1.36%) |
Oct 28, 2009 | 14.39 | 14.54 | 14.25 | 14.41 | 3,333,773 | -0.02(-0.16%) |
Oct 27, 2009 | 14.42 | 14.65 | 14.41 | 14.43 | 2,806,063 | +0.01(+0.08%) |
Oct 26, 2009 | 14.57 | 14.75 | 14.34 | 14.42 | 4,565,801 | -0.11(-0.75%) |
Oct 23, 2009 | 14.54 | 14.57 | 14.49 | 14.53 | 1,999,296 | -0.24(-1.60%) |
Oct 22, 2009 | 14.56 | 14.78 | 14.49 | 14.76 | 4,024,141 | -0.03(-0.23%) |
Oct 21, 2009 | 14.84 | 15.00 | 14.78 | 14.80 | 2,048,369 | -0.03(-0.23%) |
Oct 20, 2009 | 14.79 | 14.85 | 14.76 | 14.83 | 2,095,341 | -0.15(-1.00%) |
Oct 19, 2009 | 14.79 | 15.03 | 14.70 | 14.98 | 1,928,901 | +0.22(+1.48%) |
Oct 16, 2009 | 14.66 | 14.80 | 14.58 | 14.76 | 1,863,235 | +0.03(+0.20%) |
Oct 15, 2009 | 14.52 | 14.74 | 14.52 | 14.74 | 2,822,093 | +0.16(+1.07%) |
Oct 14, 2009 | 14.65 | 14.72 | 14.52 | 14.58 | 2,213,128 | +0.01(+0.04%) |
Oct 13, 2009 | 14.59 | 14.64 | 14.44 | 14.57 | 2,967,467 | +0.01(+0.04%) |
Oct 12, 2009 | 14.58 | 14.66 | 14.51 | 14.57 | 1,941,859 | +0.00(+0.00%) |
Oct 09, 2009 | 14.57 | 14.63 | 14.54 | 14.57 | 1,643,717 | +0.01(+0.08%) |
Oct 08, 2009 | 14.56 | 14.61 | 14.50 | 14.56 | 2,004,380 | +0.03(+0.20%) |
Oct 07, 2009 | 14.52 | 14.56 | 14.42 | 14.53 | 2,028,797 | +0.01(+0.08%) |
Oct 06, 2009 | 14.33 | 14.52 | 14.24 | 14.52 | 3,367,987 | +0.23(+1.61%) |
Oct 05, 2009 | 14.16 | 14.29 | 13.96 | 14.29 | 3,143,250 | +0.15(+1.06%) |
Oct 02, 2009 | 14.26 | 14.26 | 13.99 | 14.14 | 3,640,516 | -0.16(-1.13%) |
Oct 01, 2009 | 14.57 | 14.63 | 14.27 | 14.30 | 4,340,002 | -0.28(-1.90%) |
Sep 30, 2009 | 14.99 | 14.99 | 14.56 | 14.57 | 4,933,808 | -0.31(-2.09%) |
Sep 29, 2009 | 14.84 | 14.98 | 14.78 | 14.88 | 2,927,135 | -0.03(-0.19%) |
Sep 28, 2009 | 14.74 | 14.91 | 14.70 | 14.91 | 1,791,534 | +0.22(+1.53%) |
Sep 25, 2009 | 14.58 | 14.73 | 14.55 | 14.69 | 3,078,522 | +0.08(+0.55%) |
Sep 24, 2009 | 14.76 | 14.81 | 14.55 | 14.61 | 2,625,808 | -0.12(-0.82%) |
Sep 23, 2009 | 14.82 | 14.97 | 14.70 | 14.73 | 2,085,022 | -0.02(-0.12%) |
Sep 22, 2009 | 14.94 | 14.99 | 14.73 | 14.75 | 2,001,739 | -0.13(-0.85%) |
Sep 21, 2009 | 14.97 | 15.06 | 14.80 | 14.87 | 2,163,316 | -0.14(-0.96%) |
Sep 18, 2009 | 14.94 | 15.03 | 14.85 | 15.02 | 4,935,867 | +0.06(+0.39%) |
Sep 17, 2009 | 15.07 | 15.09 | 14.87 | 14.96 | 4,029,640 | +0.02(+0.16%) |
Sep 16, 2009 | 14.99 | 15.10 | 14.88 | 14.94 | 5,495,357 | -0.05(-0.36%) |
Sep 15, 2009 | 14.84 | 14.99 | 14.68 | 14.99 | 5,586,762 | +0.20(+1.36%) |
Sep 14, 2009 | 14.65 | 14.79 | 14.59 | 14.79 | 3,878,862 | +0.12(+0.79%) |
Sep 11, 2009 | 14.67 | 14.74 | 14.42 | 14.67 | 11,700,013 | +0.06(+0.39%) |
Sep 10, 2009 | 15.05 | 14.84 | 14.60 | 14.61 | 30,537,884 | -0.43(-2.87%) |
Sep 09, 2009 | 14.73 | 15.22 | 14.65 | 15.05 | 8,941,040 | -0.13(-0.87%) |
Sep 08, 2009 | 15.44 | 15.44 | 15.12 | 15.18 | 2,776,248 | -0.32(-2.08%) |
Sep 04, 2009 | 15.48 | 15.52 | 15.33 | 15.50 | 1,676,583 | +0.02(+0.15%) |
Sep 03, 2009 | 15.46 | 15.49 | 15.34 | 15.48 | 3,885,334 | +0.14(+0.90%) |
Sep 02, 2009 | 15.52 | 15.54 | 15.34 | 15.34 | 1,932,143 | -0.22(-1.41%) |
Sep 01, 2009 | 15.52 | 15.72 | 15.44 | 15.56 | 4,785,538 | +0.01(+0.07%) |
Aug 31, 2009 | 15.82 | 15.85 | 15.53 | 15.55 | 3,427,296 | -0.35(-2.18%) |
Aug 28, 2009 | 15.95 | 15.95 | 15.73 | 15.89 | 2,236,272 | +0.02(+0.14%) |
Aug 27, 2009 | 15.87 | 15.94 | 15.70 | 15.87 | 3,355,479 | +0.04(+0.26%) |
Aug 26, 2009 | 15.73 | 15.89 | 15.59 | 15.83 | 2,498,493 | +0.10(+0.62%) |
Aug 25, 2009 | 15.73 | 15.85 | 15.65 | 15.73 | 2,848,306 | +0.05(+0.33%) |
Aug 24, 2009 | 15.67 | 15.70 | 15.52 | 15.68 | 1,965,332 | +0.09(+0.55%) |
Aug 21, 2009 | 15.32 | 15.63 | 15.25 | 15.59 | 2,284,855 | +0.34(+2.23%) |
Aug 20, 2009 | 15.14 | 15.27 | 15.06 | 15.25 | 2,098,710 | +0.09(+0.57%) |
Aug 19, 2009 | 15.01 | 15.20 | 14.91 | 15.17 | 1,468,052 | +0.06(+0.38%) |
Aug 18, 2009 | 15.02 | 15.16 | 14.93 | 15.11 | 2,244,921 | +0.08(+0.54%) |
Aug 17, 2009 | 15.13 | 15.14 | 14.98 | 15.03 | 1,644,884 | -0.20(-1.29%) |
Aug 14, 2009 | 15.23 | 15.31 | 15.04 | 15.23 | 1,658,435 | +0.03(+0.23%) |
Aug 13, 2009 | 15.21 | 15.22 | 15.05 | 15.19 | 2,891,265 | +0.05(+0.30%) |
Aug 12, 2009 | 15.19 | 15.27 | 15.06 | 15.14 | 3,695,344 | -0.06(-0.38%) |
Aug 11, 2009 | 15.28 | 15.28 | 15.09 | 15.20 | 1,604,382 | -0.07(-0.45%) |
Aug 10, 2009 | 15.20 | 15.27 | 15.06 | 15.27 | 2,630,561 | +0.05(+0.30%) |
Aug 07, 2009 | 15.24 | 15.32 | 15.06 | 15.23 | 2,522,676 | +0.10(+0.69%) |
Aug 06, 2009 | 15.14 | 15.63 | 15.07 | 15.12 | 6,936,790 | +0.27(+1.82%) |
Aug 05, 2009 | 14.80 | 14.98 | 14.59 | 14.85 | 3,904,052 | +0.14(+0.98%) |
Aug 04, 2009 | 14.66 | 14.78 | 14.63 | 14.71 | 3,057,318 | +0.02(+0.12%) |