Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.48 | 14.58 | 14.25 | 14.55 | 863 | +0.15(+1.04%) |
Sep 29, 2010 | 14.25 | 14.48 | 14.14 | 14.40 | 379,378 | +0.07(+0.49%) |
Sep 28, 2010 | 14.39 | 14.52 | 14.21 | 14.33 | 243 | +0.01(+0.07%) |
Sep 27, 2010 | 14.42 | 14.47 | 14.26 | 14.32 | 464,130 | -0.13(-0.90%) |
Sep 24, 2010 | 14.13 | 14.50 | 14.13 | 14.45 | 412,878 | +0.46(+3.29%) |
Sep 23, 2010 | 13.99 | 14.18 | 13.93 | 13.99 | 1,007 | -0.10(-0.71%) |
Sep 22, 2010 | 14.17 | 14.37 | 13.96 | 14.09 | 132,814 | -0.15(-1.05%) |
Sep 21, 2010 | 14.60 | 14.60 | 14.20 | 14.24 | 184,392 | -0.42(-2.86%) |
Sep 20, 2010 | 14.87 | 15.04 | 14.41 | 14.66 | 285,973 | -0.20(-1.35%) |
Sep 17, 2010 | 14.86 | 15.16 | 14.61 | 14.86 | 351,710 | -0.17(-1.13%) |
Sep 15, 2010 | 14.79 | 15.31 | 14.55 | 15.03 | 431,236 | +0.26(+1.76%) |
Sep 14, 2010 | 14.76 | 14.86 | 14.55 | 14.77 | 165,293 | -0.02(-0.15%) |
Sep 13, 2010 | 14.46 | 14.85 | 14.38 | 14.79 | 195,989 | +0.48(+3.37%) |
Sep 10, 2010 | 14.13 | 14.38 | 14.06 | 14.31 | 218,445 | +0.26(+1.85%) |
Sep 09, 2010 | 13.79 | 14.08 | 13.72 | 14.05 | 154,399 | +0.44(+3.23%) |
Sep 08, 2010 | 13.69 | 13.84 | 13.55 | 13.61 | 122,037 | -0.05(-0.37%) |
Sep 07, 2010 | 13.53 | 13.73 | 13.37 | 13.66 | 821 | +0.11(+0.81%) |
Sep 03, 2010 | 13.64 | 13.70 | 13.47 | 13.55 | 302,298 | +0.03(+0.22%) |
Sep 02, 2010 | 13.61 | 13.85 | 13.28 | 13.52 | 408 | -0.14(-1.02%) |
Sep 01, 2010 | 13.19 | 13.67 | 13.12 | 13.66 | 213,756 | +0.57(+4.39%) |
Aug 31, 2010 | 13.09 | 13.35 | 13.01 | 13.09 | 500 | -0.24(-1.84%) |
Aug 30, 2010 | 13.69 | 13.69 | 13.22 | 13.33 | 98,767 | -0.38(-2.77%) |
Aug 27, 2010 | 13.66 | 13.80 | 13.47 | 13.71 | 222,103 | +0.11(+0.81%) |
Aug 26, 2010 | 13.77 | 13.77 | 13.51 | 13.60 | 575 | -0.14(-1.02%) |
Aug 25, 2010 | 13.29 | 13.77 | 13.07 | 13.74 | 569 | +0.42(+3.15%) |
Aug 24, 2010 | 14.01 | 14.12 | 13.29 | 13.32 | 2,313 | -0.83(-5.87%) |
Aug 23, 2010 | 14.59 | 14.59 | 14.10 | 14.15 | 196,264 | -0.40(-2.75%) |
Aug 20, 2010 | 14.50 | 14.57 | 14.26 | 14.55 | 277,153 | +0.03(+0.21%) |
Aug 19, 2010 | 14.61 | 14.64 | 14.36 | 14.52 | 1,988 | -0.17(-1.16%) |
Aug 18, 2010 | 15.11 | 15.11 | 14.66 | 14.69 | 8,909 | -0.32(-2.13%) |
Aug 17, 2010 | 14.37 | 15.02 | 14.37 | 15.01 | 1,373 | +0.71(+4.97%) |
Aug 16, 2010 | 14.44 | 14.59 | 14.26 | 14.30 | 128,781 | -0.15(-1.04%) |
Aug 13, 2010 | 14.45 | 14.60 | 14.21 | 14.45 | 239,079 | +0.06(+0.42%) |
Aug 12, 2010 | 14.30 | 14.52 | 14.15 | 14.39 | 204,188 | -0.03(-0.21%) |
Aug 11, 2010 | 14.79 | 14.79 | 14.28 | 14.42 | 2,492 | -0.27(-1.84%) |
Aug 10, 2010 | 14.69 | 15.02 | 14.50 | 14.69 | 1,063 | -0.19(-1.28%) |
Aug 09, 2010 | 14.86 | 15.03 | 14.66 | 14.88 | 219,332 | +0.06(+0.40%) |
Aug 06, 2010 | 14.82 | 15.21 | 14.24 | 14.82 | 726,079 | -0.32(-2.11%) |
Aug 05, 2010 | 15.42 | 15.51 | 15.10 | 15.14 | 298,588 | -0.35(-2.26%) |
Aug 04, 2010 | 16.33 | 16.44 | 15.19 | 15.49 | 1,083,546 | -0.71(-4.38%) |
Aug 03, 2010 | 16.93 | 17.10 | 16.19 | 16.20 | 516,499 | -0.83(-4.87%) |
Aug 02, 2010 | 17.29 | 17.40 | 16.90 | 17.03 | 206,841 | -0.12(-0.70%) |
Jul 30, 2010 | 17.15 | 17.18 | 16.65 | 17.15 | 262,844 | +0.19(+1.12%) |
Jul 29, 2010 | 17.45 | 17.54 | 16.76 | 16.96 | 207,603 | -0.44(-2.53%) |
Jul 28, 2010 | 17.40 | 18.05 | 17.21 | 17.40 | 923 | -0.66(-3.65%) |
Jul 27, 2010 | 18.42 | 18.47 | 17.96 | 18.06 | 223,102 | -0.21(-1.15%) |
Jul 26, 2010 | 17.95 | 18.43 | 17.88 | 18.27 | 198,764 | +0.41(+2.30%) |
Jul 23, 2010 | 17.95 | 18.10 | 17.69 | 17.86 | 257,602 | -0.19(-1.05%) |
Jul 22, 2010 | 18.22 | 18.30 | 17.88 | 18.05 | 333,463 | +0.04(+0.22%) |
Jul 21, 2010 | 18.72 | 18.81 | 17.89 | 18.01 | 160,750 | -0.60(-3.22%) |
Jul 20, 2010 | 18.23 | 18.62 | 18.19 | 18.61 | 126,441 | +0.18(+0.98%) |
Jul 19, 2010 | 18.46 | 18.53 | 18.26 | 18.43 | 124,336 | -0.02(-0.11%) |
Jul 16, 2010 | 18.45 | 18.58 | 18.32 | 18.45 | 221,872 | -0.10(-0.54%) |
Jul 15, 2010 | 18.58 | 18.65 | 18.44 | 18.55 | 155,304 | -0.03(-0.16%) |
Jul 14, 2010 | 19.00 | 19.00 | 18.50 | 18.58 | 88,051 | -0.43(-2.26%) |
Jul 13, 2010 | 19.01 | 19.04 | 18.60 | 19.01 | 2,258 | +0.51(+2.76%) |
Jul 12, 2010 | 18.54 | 18.81 | 18.47 | 18.50 | 142,163 | -0.04(-0.22%) |
Jul 09, 2010 | 18.54 | 18.62 | 18.22 | 18.54 | 140,812 | +0.19(+1.04%) |
Jul 08, 2010 | 18.35 | 18.43 | 18.12 | 18.35 | 201,323 | +0.20(+1.10%) |
Jul 07, 2010 | 18.00 | 18.23 | 17.76 | 18.15 | 303,777 | +0.16(+0.89%) |
Jul 06, 2010 | 17.99 | 18.26 | 17.91 | 17.99 | 1,294 | +0.06(+0.33%) |
Jul 02, 2010 | 17.93 | 18.15 | 17.85 | 17.93 | 190,106 | +0.03(+0.17%) |
Jul 01, 2010 | 18.03 | 18.03 | 17.55 | 17.90 | 474,934 | -0.06(-0.33%) |
Jun 30, 2010 | 17.96 | 18.29 | 17.80 | 17.96 | 1,811 | -0.13(-0.72%) |
Jun 29, 2010 | 18.05 | 18.39 | 17.88 | 18.09 | 314,440 | +0.26(+1.46%) |
Jun 25, 2010 | 17.83 | 18.00 | 17.59 | 17.83 | 612,607 | -0.02(-0.11%) |
Jun 24, 2010 | 17.85 | 17.96 | 17.31 | 17.85 | 132 | +0.40(+2.29%) |
Jun 23, 2010 | 17.00 | 17.55 | 16.82 | 17.45 | 211,615 | +0.49(+2.89%) |
Jun 22, 2010 | 16.96 | 17.27 | 16.94 | 16.96 | 647 | -0.09(-0.53%) |
Jun 21, 2010 | 17.12 | 17.52 | 16.87 | 17.05 | 177,342 | +0.08(+0.47%) |
Jun 18, 2010 | 16.97 | 17.57 | 16.81 | 16.97 | 363,266 | -0.50(-2.86%) |
Jun 17, 2010 | 17.47 | 17.60 | 17.34 | 17.47 | 126 | +0.17(+0.98%) |
Jun 16, 2010 | 17.08 | 17.37 | 16.97 | 17.30 | 203,115 | +0.16(+0.93%) |
Jun 15, 2010 | 17.14 | 17.23 | 16.65 | 17.14 | 1,125 | +0.12(+0.71%) |
Jun 14, 2010 | 17.20 | 17.20 | 16.77 | 17.02 | 212,795 | -0.08(-0.47%) |
Jun 11, 2010 | 16.85 | 17.32 | 16.76 | 17.10 | 136,051 | +0.10(+0.59%) |
Jun 10, 2010 | 17.00 | 17.00 | 16.71 | 17.00 | 1,045 | +0.28(+1.67%) |
Jun 09, 2010 | 17.01 | 17.06 | 16.62 | 16.72 | 154,350 | -0.16(-0.95%) |
Jun 08, 2010 | 17.07 | 17.14 | 16.72 | 16.88 | 180,296 | -0.16(-0.94%) |
Jun 07, 2010 | 16.96 | 17.34 | 16.82 | 17.04 | 146,409 | +0.22(+1.31%) |
Jun 04, 2010 | 16.82 | 17.37 | 16.72 | 16.82 | 166,797 | -0.74(-4.21%) |
Jun 03, 2010 | 17.56 | 17.65 | 17.17 | 17.56 | 144,890 | +0.15(+0.86%) |
Jun 02, 2010 | 17.41 | 17.41 | 16.54 | 17.41 | 137,555 | +0.84(+5.07%) |
Jun 01, 2010 | 16.57 | 17.10 | 16.53 | 16.57 | 912 | -0.48(-2.82%) |
May 28, 2010 | 17.05 | 17.42 | 16.99 | 17.05 | 145,545 | -0.30(-1.73%) |
May 27, 2010 | 17.35 | 17.41 | 17.20 | 17.35 | 103,260 | +0.31(+1.82%) |
May 26, 2010 | 17.04 | 17.46 | 17.00 | 17.04 | 915 | +0.07(+0.41%) |
May 25, 2010 | 17.01 | 17.04 | 16.68 | 16.97 | 165,101 | -0.32(-1.85%) |
May 24, 2010 | 17.42 | 17.56 | 17.15 | 17.29 | 119,836 | -0.13(-0.75%) |
May 21, 2010 | 17.50 | 17.79 | 17.22 | 17.42 | 297,782 | -0.28(-1.58%) |
May 20, 2010 | 17.61 | 17.78 | 17.52 | 17.70 | 349,960 | -0.33(-1.83%) |
May 19, 2010 | 18.46 | 18.49 | 18.01 | 18.03 | 197,082 | -0.52(-2.80%) |
May 18, 2010 | 19.00 | 19.31 | 18.47 | 18.55 | 156,816 | -0.46(-2.42%) |
May 17, 2010 | 18.58 | 19.05 | 18.48 | 19.01 | 496,586 | +0.46(+2.48%) |
May 14, 2010 | 18.55 | 18.65 | 17.90 | 18.55 | 486,859 | +0.40(+2.20%) |
May 13, 2010 | 17.99 | 18.30 | 17.86 | 18.15 | 259,517 | +0.05(+0.28%) |
May 12, 2010 | 18.00 | 18.16 | 17.77 | 18.10 | 138,974 | +0.13(+0.72%) |
May 11, 2010 | 17.91 | 18.09 | 17.87 | 17.97 | 186,234 | -0.15(-0.83%) |
May 10, 2010 | 17.97 | 18.17 | 17.80 | 18.12 | 226,670 | +0.21(+1.17%) |
May 07, 2010 | 18.10 | 18.25 | 17.61 | 17.91 | 439,007 | -0.09(-0.50%) |
May 06, 2010 | 18.47 | 18.60 | 15.52 | 18.00 | 257,419 | -0.34(-1.85%) |
May 05, 2010 | 18.39 | 18.76 | 18.34 | 18.34 | 234,288 | -0.11(-0.60%) |
May 04, 2010 | 18.76 | 18.80 | 18.25 | 18.45 | 189,025 | -0.56(-2.95%) |
May 03, 2010 | 18.65 | 19.02 | 18.51 | 19.01 | 141,327 | +0.37(+1.98%) |
Apr 30, 2010 | 19.26 | 19.26 | 18.63 | 18.64 | 231,470 | -0.67(-3.47%) |
Apr 29, 2010 | 19.05 | 19.53 | 18.61 | 19.31 | 322,302 | +0.43(+2.28%) |
Apr 28, 2010 | 18.78 | 19.38 | 18.26 | 18.88 | 327,516 | +0.77(+4.25%) |
Apr 27, 2010 | 18.00 | 18.60 | 18.00 | 18.11 | 376,499 | -0.38(-2.06%) |
Apr 26, 2010 | 18.71 | 18.79 | 18.06 | 18.49 | 317,207 | -0.23(-1.23%) |
Apr 23, 2010 | 18.52 | 18.73 | 18.37 | 18.72 | 81,898 | +0.20(+1.08%) |
Apr 22, 2010 | 18.08 | 18.52 | 17.87 | 18.52 | 101,295 | +0.27(+1.48%) |
Apr 21, 2010 | 18.54 | 18.54 | 18.04 | 18.25 | 107,523 | -0.32(-1.72%) |
Apr 20, 2010 | 18.33 | 18.74 | 18.13 | 18.57 | 200,585 | +0.25(+1.36%) |
Apr 19, 2010 | 18.34 | 18.48 | 18.13 | 18.32 | 161,082 | -0.17(-0.92%) |
Apr 16, 2010 | 19.21 | 19.40 | 18.45 | 18.49 | 180,341 | -0.71(-3.70%) |
Apr 15, 2010 | 19.04 | 19.32 | 18.93 | 19.20 | 104,804 | +0.09(+0.47%) |
Apr 14, 2010 | 18.59 | 19.13 | 18.49 | 19.11 | 129,802 | +0.53(+2.85%) |
Apr 13, 2010 | 18.66 | 18.68 | 18.34 | 18.58 | 60,285 | -0.11(-0.59%) |
Apr 12, 2010 | 18.66 | 18.71 | 18.45 | 18.69 | 79,026 | +0.09(+0.48%) |
Apr 09, 2010 | 18.88 | 18.93 | 18.52 | 18.60 | 121,830 | -0.23(-1.22%) |
Apr 08, 2010 | 18.73 | 19.03 | 18.49 | 18.83 | 120,974 | +0.12(+0.64%) |
Apr 07, 2010 | 18.60 | 18.75 | 18.44 | 18.71 | 86,791 | +0.04(+0.21%) |
Apr 06, 2010 | 18.64 | 18.73 | 18.46 | 18.67 | 109,155 | +0.13(+0.70%) |
Apr 05, 2010 | 18.30 | 18.66 | 18.26 | 18.54 | 354,068 | +0.34(+1.87%) |
Apr 01, 2010 | 18.20 | 18.20 | 18.20 | 0 | +0.02(+0.11%) | |
Mar 31, 2010 | 18.39 | 18.39 | 18.04 | 18.18 | 207,540 | -0.23(-1.25%) |
Mar 30, 2010 | 18.59 | 18.66 | 18.25 | 18.41 | 159,382 | -0.10(-0.54%) |
Mar 29, 2010 | 18.92 | 18.95 | 18.34 | 18.51 | 229,079 | -0.31(-1.65%) |
Mar 26, 2010 | 19.09 | 19.09 | 18.61 | 18.82 | 145,982 | -0.28(-1.47%) |
Mar 25, 2010 | 19.25 | 19.25 | 18.78 | 19.10 | 193,260 | -0.04(-0.21%) |
Mar 24, 2010 | 19.19 | 19.34 | 19.07 | 19.14 | 321,027 | -0.08(-0.42%) |
Mar 23, 2010 | 19.01 | 19.22 | 18.79 | 19.22 | 92,566 | +0.22(+1.16%) |
Mar 22, 2010 | 18.76 | 19.12 | 18.54 | 19.00 | 111,229 | +0.07(+0.37%) |
Mar 19, 2010 | 18.55 | 18.94 | 18.40 | 18.93 | 288,249 | +0.38(+2.05%) |
Mar 18, 2010 | 18.19 | 18.61 | 18.15 | 18.55 | 227,446 | +0.27(+1.48%) |
Mar 17, 2010 | 18.09 | 18.35 | 18.09 | 18.28 | 132,827 | +0.18(+0.99%) |
Mar 16, 2010 | 18.08 | 18.16 | 18.01 | 18.10 | 204,747 | +0.02(+0.11%) |
Mar 15, 2010 | 18.05 | 18.17 | 18.00 | 18.08 | 121,105 | +0.00(+0.00%) |
Mar 12, 2010 | 18.23 | 18.25 | 17.84 | 18.08 | 148,774 | +0.09(+0.50%) |
Mar 11, 2010 | 18.24 | 18.25 | 17.97 | 17.99 | 176,836 | -0.40(-2.18%) |
Mar 10, 2010 | 18.63 | 18.85 | 18.37 | 18.39 | 247,456 | -0.31(-1.66%) |
Mar 09, 2010 | 18.59 | 18.82 | 18.50 | 18.70 | 171,381 | +0.01(+0.05%) |
Mar 08, 2010 | 18.79 | 18.88 | 18.43 | 18.69 | 109,907 | -0.18(-0.95%) |
Mar 05, 2010 | 18.68 | 18.95 | 18.59 | 18.87 | 162,641 | +0.18(+0.96%) |
Mar 04, 2010 | 18.82 | 18.85 | 18.49 | 18.69 | 164,667 | -0.17(-0.90%) |
Mar 03, 2010 | 18.36 | 18.92 | 18.34 | 18.86 | 165,671 | +0.40(+2.17%) |
Mar 02, 2010 | 18.32 | 18.80 | 18.18 | 18.46 | 444,120 | +0.13(+0.71%) |
Mar 01, 2010 | 18.54 | 18.75 | 18.26 | 18.33 | 243,701 | -0.32(-1.72%) |
Feb 26, 2010 | 18.65 | 18.77 | 18.47 | 18.65 | 318,132 | +0.06(+0.32%) |
Feb 25, 2010 | 18.30 | 18.59 | 18.10 | 18.59 | 121,527 | +0.13(+0.70%) |
Feb 24, 2010 | 18.68 | 19.00 | 18.41 | 18.46 | 107,768 | -0.24(-1.28%) |
Feb 23, 2010 | 18.50 | 18.87 | 18.21 | 18.70 | 181,003 | +0.20(+1.08%) |
Feb 22, 2010 | 18.17 | 18.57 | 18.15 | 18.50 | 110,070 | +0.36(+1.98%) |
Feb 19, 2010 | 18.43 | 18.48 | 18.04 | 18.14 | 100,471 | -0.27(-1.47%) |
Feb 18, 2010 | 18.38 | 18.52 | 18.28 | 18.41 | 102,221 | +0.04(+0.22%) |
Feb 17, 2010 | 18.30 | 18.48 | 18.22 | 18.37 | 109,555 | +0.06(+0.33%) |
Feb 16, 2010 | 18.41 | 18.50 | 17.91 | 18.31 | 190,272 | -0.05(-0.27%) |
Feb 12, 2010 | 18.36 | 18.36 | 18.36 | 0 | -0.21(-1.13%) | |
Feb 11, 2010 | 17.39 | 18.63 | 17.24 | 18.57 | 739,081 | +1.95(+11.73%) |
Feb 10, 2010 | 16.54 | 16.70 | 16.30 | 16.62 | 171,767 | -0.06(-0.36%) |
Feb 09, 2010 | 16.14 | 16.72 | 15.99 | 16.68 | 177,080 | +0.56(+3.47%) |
Feb 08, 2010 | 16.25 | 16.36 | 16.06 | 16.12 | 111,464 | -0.10(-0.62%) |
Feb 05, 2010 | 15.86 | 16.25 | 15.71 | 16.22 | 257,132 | +0.43(+2.72%) |
Feb 04, 2010 | 16.25 | 16.32 | 15.76 | 15.79 | 165,992 | -0.61(-3.72%) |
Feb 03, 2010 | 16.77 | 16.77 | 16.37 | 16.40 | 106,770 | -0.37(-2.21%) |
Feb 02, 2010 | 16.46 | 16.80 | 16.18 | 16.77 | 180,720 | +0.45(+2.76%) |
Feb 01, 2010 | 16.31 | 16.46 | 16.07 | 16.32 | 121,524 | +0.06(+0.37%) |
Jan 29, 2010 | 16.39 | 16.66 | 16.26 | 16.26 | 284,596 | -0.17(-1.03%) |
Jan 28, 2010 | 16.67 | 16.67 | 16.05 | 16.43 | 268,136 | -0.24(-1.44%) |
Jan 27, 2010 | 16.62 | 16.68 | 16.34 | 16.67 | 243,252 | +0.04(+0.24%) |
Jan 26, 2010 | 17.16 | 17.16 | 16.55 | 16.63 | 233,637 | -0.42(-2.46%) |
Jan 25, 2010 | 16.64 | 17.15 | 16.55 | 17.05 | 480,649 | +0.54(+3.27%) |
Jan 22, 2010 | 15.92 | 16.62 | 15.90 | 16.51 | 395,864 | +0.44(+2.74%) |
Jan 21, 2010 | 16.05 | 16.14 | 15.79 | 16.07 | 351,188 | +0.06(+0.37%) |
Jan 20, 2010 | 15.95 | 16.09 | 15.73 | 16.01 | 343,037 | +0.05(+0.31%) |
Jan 19, 2010 | 15.62 | 15.96 | 15.52 | 15.96 | 245,017 | +0.40(+2.57%) |
Jan 15, 2010 | 15.56 | 15.56 | 15.56 | 0 | -0.08(-0.51%) | |
Jan 14, 2010 | 15.67 | 15.90 | 15.61 | 15.64 | 148,301 | +0.03(+0.19%) |
Jan 13, 2010 | 15.63 | 16.07 | 15.50 | 15.61 | 360,682 | +0.10(+0.64%) |
Jan 12, 2010 | 14.90 | 15.57 | 14.90 | 15.51 | 485,490 | +1.10(+7.63%) |
Jan 11, 2010 | 14.23 | 14.47 | 14.11 | 14.41 | 80,940 | +0.16(+1.12%) |
Jan 08, 2010 | 14.04 | 14.26 | 14.02 | 14.25 | 77,271 | +0.13(+0.92%) |
Jan 07, 2010 | 13.60 | 14.16 | 13.50 | 14.12 | 163,805 | +0.55(+4.05%) |
Jan 06, 2010 | 14.07 | 14.14 | 13.35 | 13.57 | 407,230 | -0.50(-3.55%) |
Jan 05, 2010 | 14.20 | 14.20 | 13.90 | 14.07 | 194,011 | -0.18(-1.26%) |
Jan 04, 2010 | 13.99 | 14.25 | 13.83 | 14.25 | 139,824 | +0.42(+3.04%) |
Dec 31, 2009 | 13.83 | 13.83 | 13.83 | 0 | -0.25(-1.78%) | |
Dec 30, 2009 | 14.27 | 14.27 | 13.92 | 14.08 | 91,444 | -0.12(-0.85%) |
Dec 29, 2009 | 14.25 | 14.25 | 14.10 | 14.20 | 47,274 | -0.01(-0.07%) |
Dec 28, 2009 | 14.20 | 14.27 | 14.10 | 14.21 | 56,466 | -0.02(-0.14%) |
Dec 24, 2009 | 14.25 | 14.26 | 14.08 | 14.23 | 20,509 | +0.06(+0.42%) |
Dec 23, 2009 | 13.97 | 14.23 | 13.85 | 14.17 | 78,451 | +0.22(+1.58%) |
Dec 22, 2009 | 14.08 | 14.15 | 13.88 | 13.95 | 105,820 | -0.07(-0.50%) |
Dec 21, 2009 | 14.01 | 14.09 | 13.90 | 14.02 | 112,004 | +0.03(+0.21%) |
Dec 18, 2009 | 13.82 | 14.00 | 13.57 | 13.99 | 351,548 | +0.30(+2.19%) |
Dec 17, 2009 | 14.03 | 14.07 | 13.56 | 13.69 | 88,319 | -0.38(-2.70%) |
Dec 16, 2009 | 14.03 | 14.10 | 13.85 | 14.07 | 138,774 | +0.17(+1.22%) |
Dec 15, 2009 | 13.84 | 14.14 | 13.76 | 13.90 | 114,199 | +0.04(+0.29%) |
Dec 14, 2009 | 13.62 | 13.87 | 13.61 | 13.86 | 110,860 | +0.48(+3.59%) |
Dec 11, 2009 | 13.48 | 13.70 | 13.36 | 13.38 | 125,716 | -0.09(-0.67%) |
Dec 10, 2009 | 13.69 | 13.76 | 13.38 | 13.47 | 100,132 | -0.22(-1.61%) |
Dec 09, 2009 | 13.76 | 13.76 | 13.56 | 13.69 | 78,181 | -0.10(-0.73%) |
Dec 08, 2009 | 13.81 | 13.91 | 13.64 | 13.79 | 55,405 | -0.13(-0.93%) |
Dec 07, 2009 | 13.63 | 14.00 | 13.60 | 13.92 | 122,512 | +0.28(+2.05%) |
Dec 04, 2009 | 13.68 | 13.69 | 13.32 | 13.64 | 151,453 | +0.19(+1.41%) |
Dec 03, 2009 | 13.78 | 13.84 | 13.41 | 13.45 | 120,492 | -0.26(-1.90%) |
Dec 02, 2009 | 13.73 | 13.91 | 13.57 | 13.71 | 71,162 | -0.04(-0.29%) |
Dec 01, 2009 | 13.44 | 13.75 | 13.35 | 13.75 | 243,084 | +0.41(+3.07%) |
Nov 30, 2009 | 13.40 | 13.47 | 13.17 | 13.34 | 158,971 | +0.02(+0.15%) |
Nov 27, 2009 | 13.21 | 13.57 | 13.21 | 13.32 | 55,336 | -0.24(-1.77%) |
Nov 25, 2009 | 13.37 | 13.73 | 13.37 | 13.56 | 98,437 | +0.14(+1.04%) |
Nov 24, 2009 | 13.60 | 13.60 | 13.20 | 13.42 | 160,759 | +0.11(+0.83%) |
Nov 23, 2009 | 13.40 | 13.67 | 13.25 | 13.31 | 139,186 | +0.04(+0.30%) |
Nov 20, 2009 | 13.13 | 13.29 | 13.02 | 13.27 | 92,950 | -0.02(-0.15%) |
Nov 19, 2009 | 13.46 | 13.46 | 13.04 | 13.29 | 117,145 | -0.21(-1.56%) |
Nov 18, 2009 | 13.47 | 13.52 | 13.32 | 13.50 | 92,689 | +0.02(+0.15%) |
Nov 17, 2009 | 13.53 | 13.55 | 13.36 | 13.48 | 76,087 | -0.06(-0.44%) |
Nov 16, 2009 | 13.33 | 13.59 | 13.28 | 13.54 | 283,705 | +0.26(+1.96%) |
Nov 13, 2009 | 13.25 | 13.30 | 13.13 | 13.28 | 92,030 | -0.08(-0.60%) |
Nov 12, 2009 | 13.62 | 13.68 | 13.25 | 13.36 | 172,403 | -0.24(-1.76%) |
Nov 11, 2009 | 13.71 | 13.71 | 13.40 | 13.60 | 81,173 | +0.01(+0.07%) |
Nov 10, 2009 | 13.54 | 13.66 | 13.49 | 13.59 | 117,044 | -0.04(-0.29%) |
Nov 09, 2009 | 13.64 | 13.76 | 13.56 | 13.63 | 104,523 | +0.11(+0.81%) |
Nov 06, 2009 | 13.52 | 13.75 | 13.48 | 13.52 | 45,710 | -0.13(-0.95%) |
Nov 05, 2009 | 13.57 | 13.73 | 13.48 | 13.65 | 84,269 | +0.21(+1.56%) |
Nov 04, 2009 | 13.81 | 13.87 | 13.43 | 13.44 | 133,356 | -0.32(-2.33%) |
Nov 03, 2009 | 13.64 | 13.81 | 13.61 | 13.76 | 98,228 | -0.02(-0.15%) |
Nov 02, 2009 | 13.90 | 14.04 | 13.57 | 13.78 | 120,764 | -0.06(-0.43%) |
Oct 30, 2009 | 14.15 | 14.25 | 13.81 | 13.84 | 192,765 | -0.41(-2.88%) |
Oct 29, 2009 | 14.43 | 14.43 | 14.00 | 14.25 | 138,592 | -0.05(-0.35%) |
Oct 28, 2009 | 14.66 | 14.66 | 14.21 | 14.30 | 99,170 | -0.33(-2.26%) |
Oct 27, 2009 | 14.57 | 14.70 | 14.23 | 14.63 | 332,818 | +0.31(+2.16%) |
Oct 26, 2009 | 14.32 | 14.68 | 14.29 | 14.32 | 268,333 | -0.01(-0.07%) |
Oct 23, 2009 | 14.36 | 14.39 | 14.20 | 14.33 | 220,467 | -0.13(-0.90%) |
Oct 22, 2009 | 14.30 | 14.53 | 14.17 | 14.46 | 151,165 | +0.16(+1.12%) |
Oct 21, 2009 | 14.15 | 14.45 | 14.15 | 14.30 | 181,599 | +0.06(+0.42%) |
Oct 20, 2009 | 14.15 | 14.25 | 14.15 | 14.24 | 89,611 | -0.05(-0.35%) |
Oct 19, 2009 | 14.29 | 14.30 | 14.03 | 14.29 | 122,937 | +0.08(+0.56%) |
Oct 16, 2009 | 14.21 | 14.30 | 14.07 | 14.21 | 119,034 | -0.12(-0.84%) |
Oct 15, 2009 | 14.22 | 14.35 | 14.07 | 14.33 | 164,724 | -0.07(-0.49%) |
Oct 14, 2009 | 14.16 | 14.45 | 14.00 | 14.40 | 206,470 | +0.34(+2.42%) |
Oct 13, 2009 | 14.17 | 14.17 | 13.96 | 14.06 | 74,296 | -0.05(-0.35%) |
Oct 12, 2009 | 14.00 | 14.22 | 13.95 | 14.11 | 73,856 | +0.01(+0.07%) |
Oct 09, 2009 | 13.73 | 14.12 | 13.73 | 14.10 | 108,678 | +0.34(+2.47%) |
Oct 08, 2009 | 13.46 | 13.99 | 13.44 | 13.76 | 300,026 | +0.31(+2.30%) |
Oct 07, 2009 | 13.42 | 13.76 | 13.16 | 13.45 | 457,887 | -0.06(-0.44%) |
Oct 06, 2009 | 13.58 | 13.62 | 13.45 | 13.51 | 125,957 | +0.04(+0.30%) |
Oct 05, 2009 | 13.70 | 13.70 | 13.26 | 13.47 | 283,678 | -0.13(-0.96%) |
Oct 02, 2009 | 13.60 | 13.70 | 13.51 | 13.60 | 128,734 | -0.04(-0.29%) |