Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 14.59 | 14.75 | 14.51 | 14.70 | 19,393 | +0.03(+0.20%) |
Jul 29, 2010 | 14.77 | 14.77 | 14.59 | 14.67 | 28,409 | +0.12(+0.82%) |
Jul 28, 2010 | 14.47 | 14.59 | 14.46 | 14.55 | 20,078 | -0.10(-0.68%) |
Jul 27, 2010 | 14.85 | 14.85 | 14.65 | 14.65 | 96,171 | -0.14(-0.95%) |
Jul 26, 2010 | 14.67 | 14.89 | 14.67 | 14.79 | 21,291 | +0.09(+0.61%) |
Jul 23, 2010 | 14.60 | 14.75 | 14.60 | 14.70 | 5,125 | -0.01(-0.07%) |
Jul 22, 2010 | 14.63 | 14.74 | 14.55 | 14.71 | 89,729 | +0.52(+3.66%) |
Jul 21, 2010 | 14.42 | 14.45 | 14.19 | 14.19 | 45,594 | -0.41(-2.81%) |
Jul 20, 2010 | 14.29 | 14.60 | 14.29 | 14.60 | 55,643 | +0.20(+1.39%) |
Jul 19, 2010 | 14.22 | 14.40 | 14.17 | 14.40 | 10,906 | +0.26(+1.84%) |
Jul 16, 2010 | 14.32 | 14.32 | 14.00 | 14.14 | 13,588 | -0.18(-1.26%) |
Jul 15, 2010 | 14.25 | 14.35 | 14.16 | 14.32 | 22,687 | -0.10(-0.69%) |
Jul 14, 2010 | 14.42 | 14.50 | 14.34 | 14.42 | 19,287 | -0.08(-0.55%) |
Jul 13, 2010 | 14.42 | 14.58 | 14.42 | 14.50 | 20,410 | +0.16(+1.12%) |
Jul 12, 2010 | 14.23 | 14.35 | 14.23 | 14.34 | 11,530 | +0.28(+1.99%) |
Jul 09, 2010 | 14.00 | 14.18 | 13.98 | 14.06 | 22,725 | +0.23(+1.66%) |
Jul 08, 2010 | 13.80 | 13.85 | 13.75 | 13.83 | 15,187 | +0.11(+0.80%) |
Jul 07, 2010 | 13.51 | 13.75 | 13.51 | 13.72 | 13,419 | +0.12(+0.88%) |
Jul 06, 2010 | 13.70 | 13.76 | 13.60 | 13.60 | 7,157 | +0.16(+1.19%) |
Jul 02, 2010 | 13.51 | 13.55 | 13.41 | 13.44 | 13,011 | -0.16(-1.18%) |
Jul 01, 2010 | 13.68 | 13.73 | 13.40 | 13.60 | 21,612 | -0.09(-0.66%) |
Jun 30, 2010 | 13.70 | 13.84 | 13.46 | 13.69 | 166,266 | +0.08(+0.59%) |
Jun 29, 2010 | 13.97 | 13.97 | 13.50 | 13.61 | 16,562 | -0.57(-4.02%) |
Jun 25, 2010 | 14.19 | 14.27 | 14.15 | 14.18 | 9,173 | -0.17(-1.18%) |
Jun 24, 2010 | 14.35 | 14.40 | 14.21 | 14.35 | 10,369 | +0.01(+0.07%) |
Jun 23, 2010 | 14.33 | 14.35 | 14.25 | 14.34 | 22,871 | +0.04(+0.28%) |
Jun 22, 2010 | 14.41 | 14.55 | 14.30 | 14.30 | 37,235 | -0.06(-0.42%) |
Jun 21, 2010 | 14.40 | 14.63 | 14.30 | 14.36 | 64,573 | +0.42(+3.01%) |
Jun 18, 2010 | 13.86 | 13.98 | 13.85 | 13.94 | 11,815 | +0.06(+0.43%) |
Jun 17, 2010 | 13.90 | 13.99 | 13.86 | 13.88 | 18,693 | -0.02(-0.14%) |
Jun 16, 2010 | 13.76 | 14.00 | 13.76 | 13.90 | 9,881 | -0.05(-0.36%) |
Jun 15, 2010 | 13.78 | 13.95 | 13.78 | 13.95 | 25,250 | +0.34(+2.50%) |
Jun 14, 2010 | 13.58 | 13.61 | 13.57 | 13.61 | 12,979 | +0.20(+1.49%) |
Jun 11, 2010 | 13.25 | 13.41 | 13.25 | 13.41 | 6,035 | +0.09(+0.68%) |
Jun 10, 2010 | 13.26 | 13.40 | 13.15 | 13.32 | 10,701 | +0.11(+0.83%) |
Jun 09, 2010 | 13.35 | 13.41 | 13.20 | 13.21 | 9,049 | -0.02(-0.15%) |
Jun 08, 2010 | 13.12 | 13.36 | 13.10 | 13.23 | 8,488 | +0.24(+1.85%) |
Jun 07, 2010 | 13.01 | 13.15 | 12.85 | 12.99 | 6,215 | +0.12(+0.93%) |
Jun 04, 2010 | 12.89 | 13.18 | 12.85 | 12.87 | 16,213 | -0.59(-4.38%) |
Jun 03, 2010 | 13.43 | 13.46 | 13.25 | 13.46 | 308,245 | +0.38(+2.91%) |
Jun 02, 2010 | 13.15 | 13.18 | 12.91 | 13.08 | 18,497 | +0.03(+0.23%) |
Jun 01, 2010 | 12.98 | 13.09 | 12.85 | 13.05 | 10,388 | -0.18(-1.36%) |
May 28, 2010 | 13.19 | 13.23 | 13.06 | 13.23 | 20,699 | +0.04(+0.30%) |
May 27, 2010 | 13.05 | 13.30 | 13.05 | 13.19 | 15,023 | +0.44(+3.45%) |
May 26, 2010 | 12.74 | 12.94 | 12.70 | 12.75 | 45,267 | +0.05(+0.39%) |
May 25, 2010 | 12.75 | 12.77 | 12.46 | 12.70 | 69,062 | -0.54(-4.08%) |
May 24, 2010 | 13.10 | 13.27 | 13.10 | 13.24 | 10,769 | +0.62(+4.91%) |
May 21, 2010 | 12.41 | 12.79 | 12.41 | 12.62 | 17,383 | +0.07(+0.56%) |
May 20, 2010 | 12.64 | 12.82 | 12.50 | 12.55 | 26,182 | -0.44(-3.39%) |
May 19, 2010 | 12.95 | 13.15 | 12.90 | 12.99 | 15,403 | +0.14(+1.09%) |
May 18, 2010 | 13.09 | 13.09 | 12.85 | 12.85 | 12,136 | -0.05(-0.39%) |
May 17, 2010 | 12.91 | 12.96 | 12.77 | 12.90 | 8,485 | -0.08(-0.62%) |
May 14, 2010 | 13.13 | 13.13 | 12.85 | 12.98 | 22,657 | -0.27(-2.04%) |
May 13, 2010 | 13.26 | 13.32 | 13.15 | 13.25 | 18,900 | -0.08(-0.60%) |
May 12, 2010 | 13.16 | 13.34 | 13.15 | 13.33 | 14,186 | +0.07(+0.53%) |
May 11, 2010 | 13.26 | 13.43 | 13.26 | 13.26 | 7,809 | -0.24(-1.78%) |
May 10, 2010 | 13.46 | 13.55 | 13.46 | 13.50 | 12,038 | +0.51(+3.93%) |
May 07, 2010 | 13.23 | 13.23 | 12.90 | 12.99 | 10,409 | +0.10(+0.78%) |
May 06, 2010 | 13.27 | 13.27 | 12.41 | 12.89 | 17,393 | -0.45(-3.37%) |
May 05, 2010 | 13.36 | 13.52 | 13.28 | 13.34 | 16,142 | -0.10(-0.74%) |
May 04, 2010 | 13.65 | 13.65 | 13.36 | 13.44 | 7,608 | -0.63(-4.48%) |
May 03, 2010 | 13.91 | 14.15 | 13.91 | 14.07 | 24,420 | +0.17(+1.22%) |
Apr 30, 2010 | 14.01 | 14.07 | 13.90 | 13.90 | 12,360 | -0.14(-1.00%) |
Apr 29, 2010 | 14.05 | 14.19 | 14.04 | 14.04 | 11,059 | -0.06(-0.43%) |
Apr 28, 2010 | 14.10 | 14.23 | 14.06 | 14.10 | 10,396 | +0.17(+1.22%) |
Apr 27, 2010 | 14.14 | 14.27 | 13.93 | 13.93 | 13,743 | -0.57(-3.93%) |
Apr 26, 2010 | 14.55 | 14.60 | 14.50 | 14.50 | 12,644 | +0.20(+1.40%) |
Apr 23, 2010 | 14.40 | 14.44 | 14.27 | 14.30 | 38,675 | -0.30(-2.05%) |
Apr 22, 2010 | 14.50 | 14.60 | 14.40 | 14.60 | 7,617 | -0.10(-0.68%) |
Apr 21, 2010 | 14.75 | 14.86 | 14.70 | 14.70 | 19,670 | -0.25(-1.67%) |
Apr 20, 2010 | 14.91 | 15.09 | 14.90 | 14.95 | 4,016 | -0.11(-0.73%) |
Apr 19, 2010 | 15.11 | 15.17 | 14.95 | 15.06 | 7,474 | -0.22(-1.44%) |
Apr 16, 2010 | 15.43 | 15.60 | 15.25 | 15.28 | 8,963 | -0.54(-3.41%) |
Apr 15, 2010 | 15.84 | 15.93 | 15.80 | 15.82 | 17,926 | +0.12(+0.76%) |
Apr 14, 2010 | 15.55 | 15.71 | 15.55 | 15.70 | 14,723 | +0.36(+2.35%) |
Apr 13, 2010 | 15.36 | 15.40 | 15.21 | 15.34 | 8,050 | -0.02(-0.13%) |
Apr 12, 2010 | 15.42 | 15.42 | 15.28 | 15.36 | 18,501 | -0.01(-0.07%) |
Apr 09, 2010 | 15.28 | 15.45 | 15.28 | 15.37 | 7,744 | +0.08(+0.52%) |
Apr 08, 2010 | 15.20 | 15.40 | 15.20 | 15.29 | 16,966 | +0.04(+0.26%) |
Apr 07, 2010 | 15.30 | 15.38 | 15.25 | 15.25 | 10,509 | +0.00(+0.00%) |
Apr 06, 2010 | 15.02 | 15.26 | 15.02 | 15.25 | 3,977 | +0.13(+0.86%) |
Apr 05, 2010 | 15.26 | 15.26 | 15.03 | 15.12 | 10,245 | -0.02(-0.13%) |
Apr 01, 2010 | 15.14 | 15.14 | 15.14 | 0 | +0.16(+1.07%) | |
Mar 31, 2010 | 14.85 | 15.18 | 14.85 | 14.98 | 25,473 | -0.30(-1.96%) |
Mar 30, 2010 | 15.25 | 15.28 | 15.16 | 15.28 | 22,325 | +0.08(+0.53%) |
Mar 29, 2010 | 15.20 | 15.28 | 15.20 | 15.20 | 5,925 | +0.01(+0.07%) |
Mar 26, 2010 | 15.11 | 15.28 | 15.11 | 15.19 | 15,435 | +0.34(+2.29%) |
Mar 25, 2010 | 14.93 | 15.11 | 14.85 | 14.85 | 5,875 | +0.10(+0.68%) |
Mar 24, 2010 | 14.76 | 14.94 | 14.75 | 14.75 | 16,072 | -0.05(-0.34%) |
Mar 23, 2010 | 14.66 | 14.80 | 14.65 | 14.80 | 10,384 | -0.14(-0.94%) |
Mar 22, 2010 | 14.81 | 14.94 | 14.81 | 14.94 | 4,777 | -0.06(-0.40%) |
Mar 19, 2010 | 15.19 | 15.19 | 14.97 | 15.00 | 23,237 | -0.19(-1.25%) |
Mar 18, 2010 | 15.14 | 15.27 | 15.14 | 15.19 | 7,168 | -0.02(-0.13%) |
Mar 17, 2010 | 15.16 | 15.28 | 14.90 | 15.21 | 13,761 | +0.54(+3.68%) |
Mar 16, 2010 | 14.60 | 14.87 | 14.58 | 14.67 | 7,612 | -0.16(-1.08%) |
Mar 15, 2010 | 14.81 | 14.85 | 14.81 | 14.83 | 14,144 | -0.12(-0.80%) |
Mar 12, 2010 | 15.03 | 15.03 | 14.83 | 14.95 | 8,869 | +0.20(+1.36%) |
Mar 11, 2010 | 14.93 | 14.95 | 14.65 | 14.75 | 8,947 | -0.01(-0.07%) |
Mar 10, 2010 | 14.65 | 14.89 | 14.65 | 14.76 | 3,051 | +0.00(+0.00%) |
Mar 09, 2010 | 14.66 | 14.91 | 14.66 | 14.76 | 11,557 | +0.11(+0.75%) |
Mar 08, 2010 | 14.55 | 14.75 | 14.55 | 14.65 | 14,365 | +0.37(+2.59%) |
Mar 05, 2010 | 14.07 | 14.34 | 14.07 | 14.28 | 9,239 | +0.27(+1.93%) |
Mar 04, 2010 | 14.03 | 14.07 | 14.01 | 14.01 | 4,660 | -0.17(-1.20%) |
Mar 03, 2010 | 14.17 | 14.35 | 14.12 | 14.18 | 8,153 | +0.07(+0.50%) |
Mar 02, 2010 | 14.09 | 14.30 | 14.09 | 14.11 | 43,217 | +0.10(+0.71%) |
Mar 01, 2010 | 13.98 | 14.16 | 13.98 | 14.01 | 19,248 | +0.23(+1.67%) |
Feb 26, 2010 | 13.71 | 13.89 | 13.71 | 13.78 | 4,497 | -0.12(-0.86%) |
Feb 25, 2010 | 13.75 | 13.94 | 13.75 | 13.90 | 27,487 | +0.15(+1.09%) |
Feb 24, 2010 | 13.70 | 13.93 | 13.70 | 13.75 | 7,851 | +0.34(+2.54%) |
Feb 23, 2010 | 13.50 | 13.65 | 13.36 | 13.41 | 38,268 | +0.31(+2.37%) |
Feb 22, 2010 | 13.21 | 13.21 | 13.00 | 13.10 | 9,262 | +0.12(+0.92%) |
Feb 19, 2010 | 13.05 | 13.10 | 12.90 | 12.98 | 5,767 | -0.25(-1.89%) |
Feb 18, 2010 | 13.11 | 13.33 | 13.11 | 13.23 | 4,513 | -0.16(-1.19%) |
Feb 17, 2010 | 13.26 | 13.39 | 13.15 | 13.39 | 30,743 | +0.24(+1.83%) |
Feb 16, 2010 | 13.16 | 13.25 | 13.10 | 13.15 | 43,902 | +0.08(+0.61%) |
Feb 12, 2010 | 13.07 | 13.07 | 13.07 | 0 | -0.14(-1.06%) | |
Feb 11, 2010 | 13.05 | 13.39 | 13.05 | 13.21 | 5,869 | +0.27(+2.09%) |
Feb 10, 2010 | 13.01 | 13.06 | 12.90 | 12.94 | 6,173 | -0.01(-0.08%) |
Feb 09, 2010 | 12.97 | 13.04 | 12.91 | 12.95 | 5,435 | +0.35(+2.78%) |
Feb 08, 2010 | 12.57 | 12.75 | 12.56 | 12.60 | 13,487 | +0.04(+0.32%) |
Feb 05, 2010 | 12.70 | 12.72 | 12.45 | 12.56 | 11,523 | -0.22(-1.72%) |
Feb 04, 2010 | 13.00 | 13.01 | 12.75 | 12.78 | 19,480 | -0.62(-4.63%) |
Feb 03, 2010 | 13.46 | 13.46 | 13.26 | 13.40 | 13,074 | +0.06(+0.45%) |
Feb 02, 2010 | 13.06 | 13.34 | 13.06 | 13.34 | 15,164 | +0.19(+1.44%) |
Feb 01, 2010 | 12.96 | 13.15 | 12.96 | 13.15 | 12,951 | +0.39(+3.06%) |
Jan 29, 2010 | 12.89 | 13.06 | 12.75 | 12.76 | 12,286 | -0.06(-0.47%) |
Jan 28, 2010 | 13.00 | 13.00 | 12.76 | 12.82 | 28,880 | -0.18(-1.38%) |
Jan 27, 2010 | 13.15 | 13.15 | 12.90 | 13.00 | 255,028 | -0.22(-1.66%) |
Jan 26, 2010 | 13.12 | 13.35 | 13.12 | 13.22 | 241,705 | -0.28(-2.07%) |
Jan 25, 2010 | 13.53 | 13.60 | 13.50 | 13.50 | 45,993 | +0.37(+2.82%) |
Jan 22, 2010 | 13.26 | 13.34 | 13.09 | 13.13 | 20,296 | -0.20(-1.50%) |
Jan 21, 2010 | 13.60 | 13.60 | 13.26 | 13.33 | 22,085 | -0.39(-2.84%) |
Jan 20, 2010 | 13.80 | 13.80 | 13.65 | 13.72 | 12,277 | -0.53(-3.72%) |
Jan 19, 2010 | 14.05 | 14.30 | 14.05 | 14.25 | 9,596 | +0.31(+2.22%) |
Jan 15, 2010 | 13.94 | 13.94 | 13.94 | 0 | -0.37(-2.59%) | |
Jan 14, 2010 | 14.55 | 14.55 | 14.30 | 14.31 | 6,064 | -0.25(-1.72%) |
Jan 13, 2010 | 14.67 | 14.67 | 14.55 | 14.56 | 9,355 | -0.39(-2.61%) |
Jan 12, 2010 | 15.05 | 15.05 | 14.90 | 14.95 | 72,194 | -0.10(-0.66%) |
Jan 11, 2010 | 15.32 | 15.32 | 15.05 | 15.05 | 14,700 | -0.10(-0.66%) |
Jan 08, 2010 | 15.19 | 15.19 | 15.01 | 15.15 | 11,748 | +0.13(+0.87%) |
Jan 07, 2010 | 14.85 | 15.09 | 14.85 | 15.02 | 14,092 | +0.12(+0.81%) |
Jan 06, 2010 | 14.84 | 15.06 | 14.84 | 14.90 | 8,765 | -0.14(-0.93%) |
Jan 05, 2010 | 15.00 | 15.10 | 14.99 | 15.04 | 12,803 | +0.04(+0.27%) |
Jan 04, 2010 | 14.93 | 15.08 | 14.93 | 15.00 | 8,313 | +0.15(+1.01%) |
Dec 31, 2009 | 14.85 | 14.85 | 14.85 | 0 | +0.13(+0.88%) | |
Dec 30, 2009 | 14.65 | 14.80 | 14.65 | 14.72 | 10,142 | -0.08(-0.54%) |
Dec 29, 2009 | 14.63 | 14.80 | 14.63 | 14.80 | 14,853 | +0.35(+2.42%) |
Dec 28, 2009 | 14.45 | 14.60 | 14.45 | 14.45 | 10,419 | -0.19(-1.30%) |
Dec 24, 2009 | 14.64 | 14.75 | 14.61 | 14.64 | 10,505 | +0.08(+0.55%) |
Dec 23, 2009 | 14.50 | 14.65 | 14.47 | 14.56 | 16,715 | +0.36(+2.54%) |
Dec 22, 2009 | 14.35 | 14.35 | 14.20 | 14.20 | 15,561 | -0.29(-2.00%) |
Dec 21, 2009 | 14.62 | 14.62 | 14.48 | 14.49 | 15,930 | -0.20(-1.36%) |
Dec 18, 2009 | 14.61 | 14.74 | 14.60 | 14.69 | 9,099 | +0.09(+0.62%) |
Dec 17, 2009 | 14.81 | 14.82 | 14.60 | 14.60 | 12,974 | -0.49(-3.25%) |
Dec 16, 2009 | 15.20 | 15.25 | 15.06 | 15.09 | 14,522 | -0.06(-0.40%) |
Dec 15, 2009 | 15.05 | 15.29 | 15.05 | 15.15 | 13,670 | -0.10(-0.66%) |
Dec 14, 2009 | 15.40 | 15.40 | 15.25 | 15.25 | 8,419 | -0.05(-0.33%) |
Dec 11, 2009 | 15.10 | 15.35 | 15.10 | 15.30 | 8,524 | +0.35(+2.34%) |
Dec 10, 2009 | 14.95 | 15.05 | 14.95 | 14.95 | 6,706 | -0.26(-1.71%) |
Dec 09, 2009 | 14.95 | 15.24 | 14.95 | 15.21 | 15,602 | +0.17(+1.13%) |
Dec 08, 2009 | 14.95 | 15.10 | 14.95 | 15.04 | 11,550 | -0.11(-0.73%) |
Dec 07, 2009 | 15.15 | 15.35 | 15.15 | 15.15 | 9,041 | -0.10(-0.66%) |
Dec 04, 2009 | 15.39 | 15.40 | 15.20 | 15.25 | 14,891 | +0.23(+1.53%) |
Dec 03, 2009 | 15.40 | 15.40 | 15.02 | 15.02 | 23,424 | -0.03(-0.20%) |
Dec 02, 2009 | 15.10 | 15.20 | 15.03 | 15.05 | 33,126 | +0.23(+1.55%) |
Dec 01, 2009 | 14.86 | 14.92 | 14.82 | 14.82 | 1,016,891 | +0.11(+0.75%) |
Nov 30, 2009 | 14.84 | 14.90 | 14.65 | 14.71 | 90,439 | +0.21(+1.45%) |
Nov 27, 2009 | 14.34 | 14.60 | 14.34 | 14.50 | 12,040 | -0.31(-2.09%) |
Nov 25, 2009 | 14.80 | 14.84 | 14.80 | 14.81 | 14,241 | +0.18(+1.23%) |
Nov 24, 2009 | 14.52 | 14.81 | 14.51 | 14.63 | 13,365 | -0.22(-1.48%) |
Nov 23, 2009 | 14.80 | 15.01 | 14.80 | 14.85 | 17,101 | +0.09(+0.61%) |
Nov 20, 2009 | 15.01 | 15.01 | 14.65 | 14.76 | 35,100 | -0.19(-1.27%) |
Nov 19, 2009 | 15.00 | 15.02 | 14.85 | 14.95 | 68,936 | +0.00(+0.00%) |
Nov 18, 2009 | 15.16 | 15.16 | 14.94 | 14.95 | 18,042 | -0.39(-2.54%) |
Nov 17, 2009 | 15.34 | 15.34 | 15.10 | 15.34 | 18,883 | +0.07(+0.46%) |
Nov 16, 2009 | 15.40 | 15.40 | 15.27 | 15.27 | 6,972 | +0.32(+2.14%) |
Nov 13, 2009 | 14.93 | 15.20 | 14.91 | 14.95 | 16,626 | +0.10(+0.67%) |
Nov 12, 2009 | 14.69 | 14.89 | 14.65 | 14.85 | 11,213 | +0.15(+1.02%) |
Nov 11, 2009 | 14.82 | 14.82 | 14.60 | 14.70 | 25,964 | -0.40(-2.65%) |
Nov 10, 2009 | 15.08 | 15.14 | 15.05 | 15.10 | 402,603 | -0.35(-2.27%) |
Nov 09, 2009 | 15.25 | 15.50 | 15.24 | 15.45 | 23,327 | +0.43(+2.86%) |
Nov 06, 2009 | 14.89 | 15.05 | 14.86 | 15.02 | 19,180 | +0.19(+1.28%) |
Nov 05, 2009 | 14.62 | 14.92 | 14.62 | 14.83 | 7,396 | -0.11(-0.74%) |
Nov 04, 2009 | 14.82 | 15.03 | 14.75 | 14.94 | 18,987 | +0.24(+1.63%) |
Nov 03, 2009 | 14.74 | 14.74 | 14.55 | 14.70 | 13,238 | -0.35(-2.33%) |
Nov 02, 2009 | 15.25 | 15.25 | 15.05 | 15.05 | 13,021 | +0.04(+0.27%) |
Oct 30, 2009 | 15.36 | 15.40 | 15.00 | 15.01 | 17,006 | +0.15(+1.01%) |
Oct 29, 2009 | 14.68 | 14.86 | 14.55 | 14.86 | 21,315 | +0.21(+1.43%) |
Oct 28, 2009 | 15.09 | 15.09 | 14.65 | 14.65 | 14,316 | -0.54(-3.55%) |
Oct 27, 2009 | 15.10 | 15.20 | 15.00 | 15.19 | 29,812 | -0.22(-1.43%) |
Oct 26, 2009 | 15.60 | 15.68 | 15.41 | 15.41 | 17,768 | -0.10(-0.64%) |
Oct 23, 2009 | 15.75 | 15.75 | 15.50 | 15.51 | 12,099 | -0.67(-4.14%) |
Oct 22, 2009 | 15.80 | 16.18 | 15.80 | 16.18 | 8,496 | -0.25(-1.52%) |
Oct 21, 2009 | 16.50 | 16.50 | 16.19 | 16.43 | 10,913 | -0.24(-1.44%) |
Oct 20, 2009 | 16.48 | 16.69 | 16.48 | 16.67 | 15,506 | +1.22(+7.90%) |
Oct 19, 2009 | 15.35 | 15.50 | 15.33 | 15.45 | 11,127 | +0.24(+1.58%) |
Oct 16, 2009 | 15.25 | 15.30 | 15.20 | 15.21 | 15,533 | +0.14(+0.93%) |
Oct 15, 2009 | 15.10 | 15.32 | 15.05 | 15.07 | 14,291 | -0.25(-1.63%) |
Oct 14, 2009 | 15.40 | 15.50 | 15.25 | 15.32 | 13,304 | +0.51(+3.44%) |
Oct 13, 2009 | 15.04 | 15.04 | 14.81 | 14.81 | 13,620 | -0.34(-2.24%) |
Oct 12, 2009 | 15.15 | 15.20 | 15.10 | 15.15 | 17,913 | +0.00(+0.00%) |
Oct 09, 2009 | 15.00 | 15.15 | 15.00 | 15.15 | 22,355 | +0.15(+1.00%) |
Oct 08, 2009 | 14.85 | 15.04 | 14.85 | 15.00 | 19,277 | +0.57(+3.95%) |
Oct 07, 2009 | 14.40 | 14.50 | 14.40 | 14.43 | 9,516 | +0.13(+0.91%) |
Oct 06, 2009 | 14.15 | 14.39 | 14.15 | 14.30 | 16,647 | +0.30(+2.14%) |
Oct 05, 2009 | 13.93 | 14.07 | 13.93 | 14.00 | 30,507 | -0.35(-2.44%) |
Oct 02, 2009 | 14.01 | 14.35 | 14.01 | 14.35 | 29,371 | -0.05(-0.35%) |
Oct 01, 2009 | 14.65 | 14.74 | 14.40 | 14.40 | 12,434 | -0.30(-2.04%) |
Sep 30, 2009 | 14.65 | 14.86 | 14.65 | 14.70 | 12,003 | -0.07(-0.47%) |
Sep 29, 2009 | 14.65 | 14.83 | 14.65 | 14.77 | 28,377 | +0.39(+2.71%) |
Sep 28, 2009 | 14.35 | 14.50 | 14.28 | 14.38 | 35,514 | -0.12(-0.83%) |
Sep 25, 2009 | 14.70 | 14.70 | 14.46 | 14.50 | 23,336 | +0.15(+1.05%) |
Sep 24, 2009 | 14.35 | 14.51 | 14.35 | 14.35 | 12,770 | -0.30(-2.05%) |
Sep 23, 2009 | 14.88 | 14.96 | 14.65 | 14.65 | 39,987 | -0.12(-0.81%) |
Sep 22, 2009 | 14.74 | 15.00 | 14.74 | 14.77 | 63,944 | +0.28(+1.93%) |
Sep 21, 2009 | 14.46 | 14.65 | 14.46 | 14.49 | 48,816 | -0.36(-2.42%) |
Sep 18, 2009 | 14.85 | 14.95 | 14.81 | 14.85 | 14,455 | -0.29(-1.92%) |
Sep 17, 2009 | 15.08 | 15.19 | 15.00 | 15.14 | 31,861 | +0.48(+3.27%) |
Sep 16, 2009 | 14.70 | 14.75 | 14.41 | 14.66 | 353,691 | +0.31(+2.16%) |
Sep 15, 2009 | 14.30 | 14.50 | 14.30 | 14.35 | 29,599 | -0.33(-2.25%) |
Sep 14, 2009 | 14.60 | 14.75 | 14.60 | 14.68 | 8,160 | -0.35(-2.33%) |
Sep 11, 2009 | 14.87 | 15.10 | 14.82 | 15.03 | 42,619 | +0.27(+1.83%) |
Sep 10, 2009 | 14.89 | 14.89 | 14.65 | 14.76 | 59,487 | +0.03(+0.20%) |
Sep 09, 2009 | 14.62 | 14.80 | 14.62 | 14.73 | 20,895 | +0.21(+1.45%) |
Sep 08, 2009 | 14.47 | 14.76 | 14.46 | 14.52 | 9,286 | +0.46(+3.27%) |
Sep 04, 2009 | 13.89 | 14.22 | 13.89 | 14.06 | 13,841 | +0.59(+4.38%) |
Sep 03, 2009 | 13.46 | 13.62 | 13.44 | 13.47 | 27,960 | +0.17(+1.28%) |
Sep 02, 2009 | 13.20 | 13.45 | 13.20 | 13.30 | 12,225 | -0.12(-0.89%) |
Sep 01, 2009 | 13.48 | 13.73 | 13.38 | 13.42 | 22,196 | -0.18(-1.32%) |
Aug 31, 2009 | 13.60 | 14.25 | 13.50 | 13.60 | 31,589 | -0.70(-4.90%) |
Aug 28, 2009 | 14.30 | 14.35 | 14.25 | 14.30 | 20,344 | -0.21(-1.45%) |
Aug 27, 2009 | 14.20 | 14.56 | 14.20 | 14.51 | 720,503 | +0.16(+1.11%) |
Aug 26, 2009 | 14.50 | 14.54 | 14.28 | 14.35 | 34,419 | +0.01(+0.07%) |
Aug 25, 2009 | 14.55 | 14.55 | 14.34 | 14.34 | 7,646 | -0.16(-1.10%) |
Aug 24, 2009 | 14.50 | 14.78 | 14.47 | 14.50 | 17,350 | -0.02(-0.14%) |
Aug 21, 2009 | 14.34 | 14.70 | 14.34 | 14.52 | 14,459 | +0.47(+3.35%) |
Aug 20, 2009 | 13.95 | 14.20 | 13.95 | 14.05 | 16,937 | +0.30(+2.18%) |
Aug 19, 2009 | 13.45 | 13.75 | 13.45 | 13.75 | 17,274 | -0.06(-0.43%) |
Aug 18, 2009 | 13.70 | 14.00 | 13.70 | 13.81 | 10,777 | +0.23(+1.69%) |
Aug 17, 2009 | 13.62 | 13.88 | 13.58 | 13.58 | 15,128 | -0.57(-4.03%) |
Aug 14, 2009 | 14.15 | 14.20 | 14.04 | 14.15 | 10,249 | +0.00(+0.00%) |
Aug 13, 2009 | 14.10 | 14.35 | 14.10 | 14.15 | 56,865 | -0.35(-2.41%) |
Aug 12, 2009 | 14.20 | 14.50 | 14.20 | 14.50 | 13,824 | -0.02(-0.14%) |
Aug 11, 2009 | 14.55 | 14.70 | 14.52 | 14.52 | 32,399 | -0.05(-0.34%) |
Aug 10, 2009 | 14.35 | 14.60 | 14.35 | 14.57 | 7,521 | +0.17(+1.18%) |
Aug 07, 2009 | 14.28 | 14.50 | 14.28 | 14.40 | 25,508 | -0.16(-1.10%) |
Aug 06, 2009 | 14.85 | 14.85 | 14.56 | 14.56 | 10,609 | -0.06(-0.41%) |
Aug 05, 2009 | 14.54 | 14.85 | 14.54 | 14.62 | 37,088 | -0.83(-5.37%) |
Aug 04, 2009 | 15.53 | 15.57 | 15.30 | 15.45 | 60,794 | -0.15(-0.96%) |