Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.35 | 17.56 | 17.20 | 17.43 | 24,844 | +0.04(+0.23%) |
Aug 30, 2010 | 17.68 | 17.75 | 17.39 | 17.39 | 621,301 | +0.03(+0.19%) |
Aug 27, 2010 | 17.78 | 17.82 | 17.23 | 17.35 | 1,039,068 | -0.12(-0.67%) |
Aug 26, 2010 | 17.47 | 17.56 | 17.31 | 17.47 | 491 | +0.22(+1.25%) |
Aug 25, 2010 | 17.09 | 17.33 | 16.96 | 17.26 | 680,139 | +0.03(+0.16%) |
Aug 24, 2010 | 17.16 | 17.40 | 16.92 | 17.23 | 346 | -0.17(-0.98%) |
Aug 23, 2010 | 17.57 | 17.72 | 17.39 | 17.40 | 421,345 | -0.13(-0.74%) |
Aug 20, 2010 | 17.51 | 17.59 | 17.31 | 17.53 | 753,763 | -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 | 17.94 | 560,400 | -0.05(-0.29%) |
Aug 17, 2010 | 17.79 | 18.11 | 17.77 | 17.99 | 845,355 | +0.36(+2.03%) |
Aug 16, 2010 | 17.46 | 17.69 | 17.33 | 17.63 | 675,003 | +0.04(+0.25%) |
Aug 13, 2010 | 17.59 | 17.74 | 17.55 | 17.59 | 987,563 | -0.07(-0.37%) |
Aug 12, 2010 | 17.55 | 17.78 | 17.46 | 17.65 | 989,245 | -0.24(-1.34%) |
Aug 11, 2010 | 18.06 | 18.10 | 17.68 | 17.89 | 277 | -0.56(-3.02%) |
Aug 10, 2010 | 18.44 | 18.52 | 18.24 | 18.45 | 728,353 | -0.26(-1.39%) |
Aug 09, 2010 | 18.53 | 18.74 | 18.49 | 18.71 | 935,256 | +0.22(+1.19%) |
Aug 06, 2010 | 18.49 | 18.51 | 18.07 | 18.49 | 1,137,724 | +0.04(+0.20%) |
Aug 05, 2010 | 18.20 | 18.51 | 18.06 | 18.45 | 1,082,167 | +0.08(+0.42%) |
Aug 04, 2010 | 18.34 | 18.48 | 18.22 | 18.37 | 838,578 | +0.17(+0.96%) |
Aug 03, 2010 | 18.16 | 18.31 | 18.03 | 18.20 | 751,810 | -0.03(-0.18%) |
Aug 02, 2010 | 18.29 | 18.29 | 18.14 | 18.23 | 1,445,529 | +0.24(+1.31%) |
Jul 30, 2010 | 18.00 | 18.29 | 17.65 | 18.00 | 827,552 | +0.05(+0.27%) |
Jul 29, 2010 | 18.22 | 18.24 | 17.79 | 17.95 | 1,263,657 | -0.16(-0.90%) |
Jul 28, 2010 | 18.20 | 18.36 | 18.06 | 18.11 | 1,040,438 | -0.09(-0.49%) |
Jul 27, 2010 | 18.20 | 18.90 | 18.13 | 18.20 | 277 | -0.54(-2.88%) |
Jul 26, 2010 | 18.41 | 18.79 | 18.37 | 18.74 | 1,574,389 | +0.35(+1.90%) |
Jul 23, 2010 | 18.12 | 18.44 | 17.87 | 18.39 | 2,858,403 | +0.28(+1.53%) |
Jul 22, 2010 | 18.09 | 18.35 | 18.04 | 18.11 | 1,668,175 | +0.23(+1.30%) |
Jul 21, 2010 | 18.01 | 18.33 | 17.81 | 17.88 | 2,474,351 | +0.51(+2.92%) |
Jul 20, 2010 | 16.98 | 17.42 | 16.88 | 17.37 | 679,933 | +0.19(+1.09%) |
Jul 19, 2010 | 17.08 | 17.23 | 16.91 | 17.19 | 401,113 | +0.18(+1.08%) |
Jul 16, 2010 | 17.00 | 17.46 | 16.98 | 17.00 | 823,836 | -0.51(-2.90%) |
Jul 15, 2010 | 17.59 | 17.61 | 17.28 | 17.51 | 855,816 | -0.11(-0.65%) |
Jul 14, 2010 | 17.53 | 17.68 | 17.47 | 17.63 | 856,987 | +0.04(+0.23%) |
Jul 13, 2010 | 17.40 | 17.61 | 17.24 | 17.59 | 1,223,094 | +0.47(+2.77%) |
Jul 12, 2010 | 17.24 | 17.28 | 17.05 | 17.11 | 894,840 | -0.16(-0.91%) |
Jul 09, 2010 | 17.27 | 17.27 | 17.03 | 17.27 | 889,008 | +0.26(+1.53%) |
Jul 08, 2010 | 16.97 | 17.11 | 16.87 | 17.01 | 8,609 | +0.17(+1.04%) |
Jul 07, 2010 | 16.48 | 16.83 | 16.45 | 16.83 | 2,242,926 | +0.42(+2.58%) |
Jul 06, 2010 | 16.67 | 16.82 | 16.29 | 16.41 | 7,696 | -0.06(-0.37%) |
Jul 02, 2010 | 16.47 | 16.56 | 16.36 | 16.47 | 1,356,872 | +0.17(+1.05%) |
Jul 01, 2010 | 16.32 | 16.40 | 16.13 | 16.30 | 2,416,397 | -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 | 1,604,710 | -0.33(-1.94%) |
Jun 25, 2010 | 16.79 | 16.90 | 16.61 | 16.79 | 1,339,714 | +0.09(+0.54%) |
Jun 24, 2010 | 16.85 | 16.92 | 16.67 | 16.70 | 811,283 | -0.27(-1.58%) |
Jun 23, 2010 | 16.98 | 17.08 | 16.77 | 16.96 | 631,220 | -0.03(-0.17%) |
Jun 22, 2010 | 17.24 | 17.42 | 16.99 | 16.99 | 971,746 | -0.24(-1.42%) |
Jun 21, 2010 | 17.43 | 17.56 | 17.16 | 17.24 | 483,548 | -0.03(-0.19%) |
Jun 18, 2010 | 17.27 | 17.35 | 17.18 | 17.27 | 1,524,678 | +0.04(+0.26%) |
Jun 17, 2010 | 17.37 | 17.40 | 17.07 | 17.22 | 754,142 | -0.01(-0.07%) |
Jun 16, 2010 | 17.06 | 17.38 | 17.06 | 17.24 | 1,574,729 | +0.04(+0.21%) |
Jun 15, 2010 | 17.11 | 17.21 | 17.03 | 17.20 | 2,178,782 | +0.25(+1.46%) |
Jun 14, 2010 | 16.92 | 17.09 | 16.90 | 16.95 | 1,412,266 | +0.15(+0.87%) |
Jun 11, 2010 | 16.44 | 16.86 | 16.41 | 16.81 | 944,053 | +0.19(+1.15%) |
Jun 10, 2010 | 16.49 | 16.66 | 16.45 | 16.61 | 883,168 | +0.41(+2.53%) |
Jun 09, 2010 | 16.19 | 16.58 | 16.14 | 16.20 | 1,072,674 | +0.07(+0.45%) |
Jun 08, 2010 | 16.04 | 16.20 | 15.87 | 16.13 | 1,440,396 | +0.09(+0.56%) |
Jun 07, 2010 | 16.36 | 16.36 | 16.02 | 16.04 | 1,416,651 | -0.26(-1.62%) |
Jun 04, 2010 | 16.31 | 16.79 | 16.27 | 16.31 | 2,235,834 | -0.71(-4.17%) |
Jun 03, 2010 | 16.79 | 17.06 | 16.77 | 17.02 | 1,242,657 | +0.16(+0.94%) |
Jun 02, 2010 | 16.38 | 16.87 | 16.38 | 16.86 | 1,254,066 | +0.54(+3.28%) |
Jun 01, 2010 | 16.43 | 16.74 | 16.32 | 16.32 | 928,819 | -0.16(-0.96%) |
May 28, 2010 | 16.48 | 16.77 | 16.42 | 16.48 | 1,117,455 | -0.33(-1.98%) |
May 27, 2010 | 16.55 | 16.81 | 16.43 | 16.81 | 1,137,079 | +0.55(+3.37%) |
May 26, 2010 | 16.45 | 16.66 | 16.21 | 16.27 | 1,650,149 | -0.15(-0.89%) |
May 25, 2010 | 16.13 | 16.44 | 15.81 | 16.41 | 1,869,127 | -0.03(-0.20%) |
May 24, 2010 | 16.46 | 16.66 | 16.43 | 16.44 | 1,133,140 | -0.03(-0.17%) |
May 21, 2010 | 16.27 | 16.62 | 16.27 | 16.47 | 2,319,380 | -0.07(-0.39%) |
May 20, 2010 | 16.44 | 16.78 | 16.38 | 16.54 | 2,478,482 | -0.30(-1.81%) |
May 19, 2010 | 17.15 | 17.22 | 16.66 | 16.84 | 1,430,724 | -0.42(-2.42%) |
May 18, 2010 | 17.67 | 17.68 | 17.22 | 17.26 | 1,039,255 | -0.24(-1.39%) |
May 17, 2010 | 17.56 | 17.63 | 17.25 | 17.50 | 2,318,916 | +0.02(+0.09%) |
May 14, 2010 | 17.49 | 17.53 | 17.19 | 17.49 | 2,093,018 | -0.11(-0.65%) |
May 13, 2010 | 17.60 | 17.74 | 17.54 | 17.60 | 777,381 | -0.04(-0.25%) |
May 12, 2010 | 17.36 | 17.66 | 17.27 | 17.65 | 1,007,881 | +0.33(+1.92%) |
May 11, 2010 | 17.26 | 17.41 | 17.21 | 17.31 | 1,530,814 | +0.03(+0.16%) |
May 10, 2010 | 17.17 | 17.29 | 17.13 | 17.28 | 1,747,416 | +0.96(+5.87%) |
May 07, 2010 | 16.50 | 16.85 | 16.25 | 16.33 | 2,950,929 | -0.20(-1.20%) |
May 06, 2010 | 16.96 | 17.12 | 15.43 | 16.53 | 2,285,207 | -0.70(-4.05%) |
May 05, 2010 | 17.21 | 17.29 | 17.00 | 17.22 | 1,296,639 | -0.23(-1.33%) |
May 04, 2010 | 17.71 | 17.74 | 17.32 | 17.46 | 1,309,050 | -0.42(-2.36%) |
May 03, 2010 | 17.69 | 17.89 | 17.68 | 17.88 | 856,100 | +0.32(+1.83%) |
Apr 30, 2010 | 17.85 | 17.90 | 17.56 | 17.56 | 1,095,257 | -0.33(-1.86%) |
Apr 29, 2010 | 17.75 | 17.94 | 17.75 | 17.89 | 945,730 | +0.20(+1.12%) |
Apr 28, 2010 | 18.02 | 18.02 | 17.63 | 17.69 | 1,249,385 | +0.18(+1.02%) |
Apr 27, 2010 | 17.84 | 17.86 | 17.47 | 17.51 | 1,936,013 | -0.04(-0.25%) |
Apr 26, 2010 | 17.68 | 17.74 | 17.53 | 17.56 | 1,110,151 | -0.11(-0.64%) |
Apr 23, 2010 | 17.46 | 17.74 | 17.39 | 17.67 | 1,012,864 | +0.16(+0.93%) |
Apr 22, 2010 | 17.33 | 17.55 | 17.28 | 17.51 | 1,432,979 | +0.09(+0.49%) |
Apr 21, 2010 | 17.38 | 17.44 | 16.96 | 17.42 | 4,926 | +0.50(+2.97%) |
Apr 20, 2010 | 16.97 | 17.09 | 16.90 | 16.92 | 1,227,473 | +0.04(+0.26%) |
Apr 19, 2010 | 16.97 | 17.02 | 16.80 | 16.87 | 1,003,722 | -0.09(-0.53%) |
Apr 16, 2010 | 17.07 | 17.20 | 16.93 | 16.96 | 1,251,876 | -0.14(-0.83%) |
Apr 15, 2010 | 17.27 | 17.27 | 17.09 | 17.11 | 1,225,083 | -0.17(-0.99%) |
Apr 14, 2010 | 17.30 | 17.32 | 17.19 | 17.28 | 925,027 | +0.04(+0.26%) |
Apr 13, 2010 | 17.20 | 17.29 | 17.15 | 17.23 | 667,274 | -0.01(-0.07%) |
Apr 12, 2010 | 17.29 | 17.29 | 17.16 | 17.24 | 474,733 | +0.02(+0.09%) |
Apr 09, 2010 | 17.21 | 17.25 | 17.11 | 17.23 | 692,293 | +0.03(+0.19%) |
Apr 08, 2010 | 17.07 | 17.20 | 16.94 | 17.20 | 734,650 | +0.11(+0.62%) |
Apr 07, 2010 | 17.17 | 17.23 | 16.98 | 17.09 | 824,913 | -0.06(-0.33%) |
Apr 06, 2010 | 16.99 | 17.18 | 16.96 | 17.15 | 642,056 | +0.08(+0.48%) |
Apr 05, 2010 | 16.99 | 17.14 | 16.96 | 17.07 | 659,152 | +0.07(+0.41%) |
Apr 01, 2010 | 16.93 | 17.00 | 17.00 | 17.00 | 2,516,414 | +0.17(+0.99%) |
Mar 31, 2010 | 16.84 | 16.98 | 16.72 | 16.83 | 1,725,700 | -0.02(-0.10%) |
Mar 30, 2010 | 16.51 | 16.88 | 16.49 | 16.85 | 1,912,107 | +0.35(+2.09%) |
Mar 29, 2010 | 16.23 | 16.50 | 16.23 | 16.50 | 947,578 | +0.30(+1.83%) |
Mar 26, 2010 | 16.10 | 16.30 | 16.10 | 16.20 | 1,589,935 | +0.10(+0.63%) |
Mar 25, 2010 | 16.29 | 16.36 | 16.10 | 16.10 | 1,880,698 | -0.14(-0.87%) |
Mar 24, 2010 | 16.27 | 16.37 | 16.24 | 16.25 | 1,992,977 | -0.07(-0.40%) |
Mar 23, 2010 | 16.21 | 16.35 | 16.11 | 16.31 | 1,510,599 | +0.15(+0.96%) |
Mar 22, 2010 | 15.93 | 16.26 | 15.93 | 16.16 | 1,798,286 | +0.11(+0.71%) |
Mar 19, 2010 | 16.09 | 16.10 | 15.91 | 16.04 | 1,459,677 | -0.04(-0.28%) |
Mar 18, 2010 | 16.12 | 16.16 | 15.95 | 16.09 | 1,261,202 | -0.03(-0.20%) |
Mar 17, 2010 | 16.14 | 16.29 | 16.11 | 16.12 | 1,260,963 | -0.03(-0.20%) |
Mar 16, 2010 | 16.22 | 16.26 | 16.06 | 16.15 | 1,601,446 | -0.06(-0.38%) |
Mar 15, 2010 | 16.16 | 16.22 | 16.15 | 16.21 | 650,225 | -0.06(-0.35%) |
Mar 12, 2010 | 16.26 | 16.29 | 16.10 | 16.27 | 899,350 | +0.04(+0.25%) |
Mar 11, 2010 | 16.08 | 16.23 | 16.01 | 16.23 | 1,142,363 | +0.04(+0.22%) |
Mar 10, 2010 | 16.07 | 16.25 | 16.03 | 16.19 | 1,403,058 | +0.07(+0.43%) |
Mar 09, 2010 | 16.10 | 16.19 | 16.08 | 16.12 | 676,807 | +0.02(+0.13%) |
Mar 08, 2010 | 16.14 | 16.21 | 16.03 | 16.10 | 654,511 | -0.09(-0.55%) |
Mar 05, 2010 | 16.19 | 16.23 | 16.11 | 16.19 | 1,084,674 | +0.03(+0.18%) |
Mar 04, 2010 | 16.27 | 16.30 | 16.09 | 16.16 | 859,308 | -0.11(-0.65%) |
Mar 03, 2010 | 16.20 | 16.38 | 16.11 | 16.27 | 767,277 | +0.15(+0.90%) |
Mar 02, 2010 | 16.01 | 16.21 | 15.99 | 16.12 | 715,575 | +0.09(+0.58%) |
Mar 01, 2010 | 15.84 | 16.15 | 15.82 | 16.03 | 678,440 | +0.21(+1.31%) |
Feb 26, 2010 | 15.78 | 15.86 | 15.67 | 15.82 | 1,129,598 | +0.10(+0.62%) |
Feb 25, 2010 | 15.22 | 15.76 | 15.18 | 15.73 | 1,455,319 | +0.24(+1.57%) |
Feb 24, 2010 | 15.54 | 15.55 | 15.42 | 15.48 | 844,483 | +0.02(+0.13%) |
Feb 23, 2010 | 15.68 | 15.78 | 15.43 | 15.46 | 633,851 | -0.29(-1.85%) |
Feb 22, 2010 | 15.76 | 15.81 | 15.69 | 15.76 | 687,420 | +0.02(+0.13%) |
Feb 19, 2010 | 15.50 | 15.76 | 15.50 | 15.73 | 815,610 | +0.18(+1.17%) |
Feb 18, 2010 | 15.43 | 15.56 | 15.37 | 15.55 | 451,187 | +0.17(+1.08%) |
Feb 17, 2010 | 15.43 | 15.54 | 15.28 | 15.39 | 739,603 | -0.03(-0.18%) |
Feb 16, 2010 | 15.35 | 15.43 | 15.31 | 15.41 | 871,545 | +0.15(+1.01%) |
Feb 12, 2010 | 14.99 | 15.26 | 15.26 | 15.26 | 2,393,616 | +0.16(+1.07%) |
Feb 11, 2010 | 14.88 | 15.13 | 14.85 | 15.10 | 808,505 | +0.22(+1.50%) |
Feb 10, 2010 | 14.83 | 15.05 | 14.82 | 14.88 | 976,840 | -0.03(-0.19%) |
Feb 09, 2010 | 14.83 | 14.95 | 14.77 | 14.90 | 1,066,708 | +0.20(+1.35%) |
Feb 08, 2010 | 14.67 | 14.87 | 14.60 | 14.71 | 1,184,243 | -0.00(-0.03%) |
Feb 05, 2010 | 14.65 | 14.74 | 14.45 | 14.71 | 1,333,897 | +0.05(+0.36%) |
Feb 04, 2010 | 14.94 | 14.96 | 14.66 | 14.66 | 1,172,008 | -0.42(-2.80%) |
Feb 03, 2010 | 15.04 | 15.24 | 14.96 | 15.08 | 784,295 | -0.04(-0.24%) |
Feb 02, 2010 | 14.88 | 15.18 | 14.83 | 15.11 | 1,075,664 | +0.21(+1.40%) |
Feb 01, 2010 | 14.85 | 15.00 | 14.83 | 14.91 | 926,935 | +0.14(+0.92%) |
Jan 29, 2010 | 14.87 | 15.17 | 14.77 | 14.77 | 1,896,438 | -0.01(-0.05%) |
Jan 28, 2010 | 14.68 | 14.82 | 14.55 | 14.78 | 1,280,268 | +0.11(+0.72%) |
Jan 27, 2010 | 14.82 | 14.89 | 14.51 | 14.67 | 1,196,420 | -0.19(-1.25%) |
Jan 26, 2010 | 15.07 | 15.08 | 14.63 | 14.86 | 2,363,638 | -0.19(-1.27%) |
Jan 25, 2010 | 15.23 | 15.24 | 14.97 | 15.05 | 1,978,273 | -0.10(-0.64%) |
Jan 22, 2010 | 15.52 | 15.55 | 15.12 | 15.15 | 742,993 | -0.34(-2.17%) |
Jan 21, 2010 | 15.50 | 15.73 | 15.39 | 15.48 | 907,287 | -0.05(-0.31%) |
Jan 20, 2010 | 15.56 | 15.63 | 15.44 | 15.53 | 692,014 | -0.15(-0.93%) |
Jan 19, 2010 | 15.62 | 15.92 | 15.60 | 15.68 | 787,976 | +0.10(+0.62%) |
Jan 15, 2010 | 15.76 | 15.58 | 15.58 | 15.58 | 791,457 | -0.17(-1.08%) |
Jan 14, 2010 | 15.66 | 15.93 | 15.65 | 15.75 | 469,597 | +0.00(+0.03%) |
Jan 13, 2010 | 15.69 | 15.76 | 15.58 | 15.75 | 624,062 | +0.04(+0.28%) |
Jan 12, 2010 | 15.91 | 15.94 | 15.68 | 15.70 | 740,271 | -0.33(-2.05%) |
Jan 11, 2010 | 15.95 | 16.05 | 15.80 | 16.03 | 489,896 | +0.09(+0.58%) |
Jan 08, 2010 | 15.63 | 15.95 | 15.49 | 15.94 | 1,087,148 | +0.30(+1.94%) |
Jan 07, 2010 | 15.48 | 15.67 | 15.48 | 15.63 | 876,674 | +0.04(+0.26%) |
Jan 06, 2010 | 15.61 | 15.66 | 15.54 | 15.59 | 795,609 | +0.02(+0.10%) |
Jan 05, 2010 | 15.67 | 15.70 | 15.56 | 15.58 | 782,921 | -0.07(-0.44%) |
Jan 04, 2010 | 15.58 | 15.89 | 15.58 | 15.65 | 961,273 | +0.15(+0.94%) |
Dec 31, 2009 | 15.67 | 15.50 | 15.50 | 15.50 | 1,495,331 | -0.20(-1.29%) |
Dec 30, 2009 | 15.68 | 15.86 | 15.66 | 15.70 | 426,797 | -0.06(-0.39%) |
Dec 29, 2009 | 15.88 | 15.89 | 15.75 | 15.76 | 893,296 | -0.06(-0.38%) |
Dec 28, 2009 | 16.00 | 16.03 | 15.79 | 15.82 | 844,135 | -0.13(-0.79%) |
Dec 24, 2009 | 15.94 | 15.95 | 15.84 | 15.95 | 425,023 | +0.08(+0.51%) |
Dec 23, 2009 | 15.88 | 16.07 | 15.76 | 15.87 | 1,254,425 | -0.04(-0.23%) |
Dec 22, 2009 | 15.78 | 16.01 | 15.78 | 15.91 | 689,794 | +0.11(+0.69%) |
Dec 21, 2009 | 15.89 | 16.13 | 15.70 | 15.80 | 1,586,208 | -0.03(-0.21%) |
Dec 18, 2009 | 15.53 | 15.83 | 15.49 | 15.83 | 3,527,593 | +0.30(+1.93%) |
Dec 17, 2009 | 15.35 | 15.54 | 15.28 | 15.53 | 1,176,787 | +0.06(+0.37%) |
Dec 16, 2009 | 15.49 | 15.59 | 15.41 | 15.47 | 601,053 | +0.00(+0.00%) |
Dec 15, 2009 | 15.41 | 15.54 | 15.35 | 15.47 | 621,812 | -0.04(-0.26%) |
Dec 14, 2009 | 15.49 | 15.58 | 15.48 | 15.51 | 650,228 | +0.18(+1.19%) |
Dec 11, 2009 | 15.37 | 15.39 | 15.26 | 15.33 | 756,152 | +0.06(+0.40%) |
Dec 10, 2009 | 15.36 | 15.46 | 15.19 | 15.27 | 749,521 | +0.02(+0.11%) |
Dec 09, 2009 | 15.16 | 15.31 | 15.16 | 15.25 | 893,663 | +0.04(+0.27%) |
Dec 08, 2009 | 15.10 | 15.27 | 15.02 | 15.21 | 1,263,517 | -0.02(-0.11%) |
Dec 07, 2009 | 15.09 | 15.25 | 15.05 | 15.23 | 749,758 | +0.06(+0.43%) |
Dec 04, 2009 | 15.10 | 15.30 | 14.95 | 15.16 | 913,561 | +0.26(+1.74%) |
Dec 03, 2009 | 15.03 | 15.15 | 14.90 | 14.90 | 441,294 | -0.13(-0.84%) |
Dec 02, 2009 | 14.95 | 15.08 | 14.88 | 15.03 | 998,692 | +0.01(+0.08%) |
Dec 01, 2009 | 14.95 | 15.15 | 14.95 | 15.02 | 871,452 | +0.20(+1.34%) |
Nov 30, 2009 | 14.85 | 14.95 | 14.62 | 14.82 | 1,569,027 | -0.09(-0.60%) |
Nov 27, 2009 | 14.75 | 15.02 | 14.68 | 14.91 | 458,788 | -0.19(-1.29%) |
Nov 25, 2009 | 15.06 | 15.13 | 15.00 | 15.10 | 412,273 | +0.11(+0.70%) |
Nov 24, 2009 | 15.03 | 15.07 | 14.91 | 15.00 | 873,410 | -0.07(-0.46%) |
Nov 23, 2009 | 14.98 | 15.18 | 14.98 | 15.07 | 729,164 | +0.19(+1.31%) |
Nov 20, 2009 | 14.79 | 14.90 | 14.73 | 14.87 | 968,070 | +0.00(+0.00%) |
Nov 19, 2009 | 14.90 | 14.95 | 14.74 | 14.87 | 1,344,069 | -0.13(-0.89%) |
Nov 18, 2009 | 15.22 | 15.22 | 14.99 | 15.01 | 2,272,450 | -0.25(-1.65%) |
Nov 17, 2009 | 15.07 | 15.28 | 14.96 | 15.26 | 2,046,946 | +0.17(+1.10%) |
Nov 16, 2009 | 14.75 | 15.09 | 14.74 | 15.09 | 1,743,602 | +0.39(+2.68%) |
Nov 13, 2009 | 14.59 | 14.74 | 14.46 | 14.70 | 863,305 | +0.16(+1.09%) |
Nov 12, 2009 | 14.69 | 14.74 | 14.46 | 14.54 | 1,527,757 | -0.13(-0.86%) |
Nov 11, 2009 | 14.62 | 14.80 | 14.60 | 14.66 | 2,598,724 | +0.12(+0.81%) |
Nov 10, 2009 | 14.52 | 14.71 | 14.49 | 14.55 | 1,409,406 | -0.05(-0.33%) |
Nov 09, 2009 | 14.62 | 14.65 | 14.43 | 14.60 | 941,138 | +0.12(+0.84%) |
Nov 06, 2009 | 14.27 | 14.52 | 14.19 | 14.47 | 1,158,584 | +0.17(+1.19%) |
Nov 05, 2009 | 14.20 | 14.51 | 14.17 | 14.30 | 2,190,874 | +0.24(+1.73%) |
Nov 04, 2009 | 14.19 | 14.25 | 14.02 | 14.06 | 2,244,088 | -0.12(-0.86%) |
Nov 03, 2009 | 14.28 | 14.44 | 14.11 | 14.18 | 2,084,701 | -0.14(-0.96%) |
Nov 02, 2009 | 14.21 | 14.56 | 14.06 | 14.32 | 1,824,415 | +0.18(+1.26%) |
Oct 30, 2009 | 14.31 | 14.44 | 14.07 | 14.14 | 2,146,377 | -0.26(-1.83%) |
Oct 29, 2009 | 14.43 | 14.48 | 14.32 | 14.41 | 1,660,819 | +0.08(+0.54%) |
Oct 28, 2009 | 14.55 | 14.64 | 14.27 | 14.33 | 2,143,725 | -0.08(-0.54%) |
Oct 27, 2009 | 15.04 | 15.28 | 14.24 | 14.41 | 2,743,463 | -0.06(-0.45%) |
Oct 26, 2009 | 14.84 | 15.09 | 14.43 | 14.47 | 1,724,242 | -0.43(-2.91%) |
Oct 23, 2009 | 14.81 | 14.92 | 14.74 | 14.90 | 1,746,242 | +0.05(+0.33%) |
Oct 22, 2009 | 14.71 | 14.92 | 14.54 | 14.86 | 969,945 | +0.19(+1.30%) |
Oct 21, 2009 | 14.66 | 14.93 | 14.64 | 14.66 | 1,175,716 | -0.06(-0.44%) |
Oct 20, 2009 | 14.51 | 14.74 | 14.49 | 14.73 | 1,413,094 | +0.12(+0.80%) |
Oct 19, 2009 | 14.45 | 14.66 | 14.40 | 14.61 | 652,034 | +0.20(+1.38%) |
Oct 16, 2009 | 14.48 | 14.49 | 14.31 | 14.41 | 940,963 | -0.13(-0.92%) |
Oct 15, 2009 | 14.28 | 14.55 | 14.28 | 14.55 | 985,944 | +0.11(+0.76%) |
Oct 14, 2009 | 14.26 | 14.47 | 14.11 | 14.44 | 1,274,700 | +0.36(+2.53%) |
Oct 13, 2009 | 14.19 | 14.19 | 13.99 | 14.08 | 886,420 | -0.13(-0.91%) |
Oct 12, 2009 | 14.17 | 14.23 | 14.04 | 14.21 | 759,288 | +0.15(+1.04%) |
Oct 09, 2009 | 14.01 | 14.09 | 13.98 | 14.06 | 921,177 | -0.02(-0.14%) |
Oct 08, 2009 | 13.98 | 14.19 | 13.91 | 14.09 | 2,043,776 | +0.21(+1.52%) |
Oct 07, 2009 | 13.90 | 14.00 | 13.79 | 13.87 | 991,177 | -0.04(-0.32%) |
Oct 06, 2009 | 13.86 | 14.06 | 13.79 | 13.92 | 790,941 | +0.19(+1.39%) |
Oct 05, 2009 | 13.53 | 13.81 | 13.48 | 13.73 | 1,191,434 | +0.22(+1.62%) |
Oct 02, 2009 | 13.85 | 13.92 | 13.49 | 13.51 | 1,460,851 | -0.41(-2.91%) |
Oct 01, 2009 | 14.13 | 14.13 | 13.73 | 13.91 | 1,236,314 | -0.24(-1.66%) |
Sep 30, 2009 | 14.37 | 14.49 | 14.09 | 14.15 | 1,657,698 | -0.19(-1.33%) |
Sep 29, 2009 | 14.25 | 14.43 | 14.17 | 14.34 | 1,010,317 | +0.15(+1.09%) |
Sep 28, 2009 | 14.07 | 14.29 | 14.03 | 14.19 | 1,316,955 | +0.14(+0.98%) |
Sep 25, 2009 | 14.13 | 14.17 | 13.96 | 14.05 | 1,403,561 | -0.14(-0.97%) |
Sep 24, 2009 | 14.43 | 14.48 | 14.04 | 14.19 | 1,789,920 | -0.23(-1.60%) |
Sep 23, 2009 | 14.48 | 14.59 | 14.42 | 14.42 | 1,003,981 | -0.07(-0.50%) |
Sep 22, 2009 | 14.44 | 14.53 | 14.30 | 14.49 | 1,045,617 | +0.14(+0.99%) |
Sep 21, 2009 | 14.27 | 14.41 | 14.14 | 14.35 | 1,483,783 | -0.04(-0.28%) |
Sep 18, 2009 | 14.84 | 14.84 | 14.34 | 14.39 | 1,323,335 | -0.06(-0.45%) |
Sep 17, 2009 | 14.26 | 14.47 | 14.21 | 14.45 | 1,414,806 | +0.33(+2.34%) |
Sep 16, 2009 | 14.19 | 14.27 | 14.02 | 14.12 | 954,513 | -0.04(-0.27%) |
Sep 15, 2009 | 14.11 | 14.36 | 14.09 | 14.16 | 1,158,333 | +0.12(+0.84%) |
Sep 14, 2009 | 13.98 | 14.10 | 13.83 | 14.04 | 1,930,618 | -0.09(-0.66%) |
Sep 11, 2009 | 13.96 | 14.25 | 13.96 | 14.14 | 2,507,477 | +0.16(+1.16%) |
Sep 10, 2009 | 13.61 | 14.01 | 13.43 | 13.98 | 2,030,974 | +0.43(+3.17%) |
Sep 09, 2009 | 13.10 | 13.59 | 13.10 | 13.55 | 2,100,115 | +0.41(+3.15%) |
Sep 08, 2009 | 12.95 | 13.14 | 12.93 | 13.13 | 1,857,241 | +0.24(+1.85%) |
Sep 04, 2009 | 12.63 | 12.91 | 12.63 | 12.89 | 1,119,942 | +0.17(+1.31%) |
Sep 03, 2009 | 12.79 | 12.84 | 12.69 | 12.73 | 2,432,145 | +0.03(+0.22%) |
Sep 02, 2009 | 12.61 | 12.75 | 12.56 | 12.70 | 1,136,997 | +0.08(+0.61%) |