Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.17 | 15.47 | 14.91 | 15.18 | 754,944 | +0.38(+2.57%) |
Sep 29, 2010 | 14.71 | 14.96 | 14.64 | 14.80 | 524,409 | +0.06(+0.40%) |
Sep 28, 2010 | 14.34 | 14.79 | 14.34 | 14.74 | 737,013 | +0.35(+2.44%) |
Sep 27, 2010 | 14.05 | 14.45 | 14.05 | 14.39 | 271,559 | +0.31(+2.23%) |
Sep 24, 2010 | 13.76 | 14.12 | 13.76 | 14.08 | 314,982 | +0.48(+3.55%) |
Sep 23, 2010 | 13.84 | 13.92 | 13.57 | 13.59 | 198,953 | -0.38(-2.72%) |
Sep 22, 2010 | 13.90 | 14.05 | 13.89 | 13.97 | 90,695 | +0.01(+0.10%) |
Sep 21, 2010 | 14.19 | 14.43 | 13.92 | 13.96 | 345,904 | -0.23(-1.65%) |
Sep 20, 2010 | 14.01 | 14.33 | 14.01 | 14.19 | 191,247 | +0.16(+1.15%) |
Sep 17, 2010 | 14.03 | 14.24 | 13.98 | 14.03 | 507,862 | +0.17(+1.21%) |
Sep 15, 2010 | 13.89 | 13.89 | 13.75 | 13.86 | 151,036 | -0.04(-0.31%) |
Sep 14, 2010 | 13.69 | 14.00 | 13.62 | 13.91 | 143,259 | +0.23(+1.66%) |
Sep 13, 2010 | 14.08 | 14.18 | 13.59 | 13.68 | 426,809 | -0.27(-1.94%) |
Sep 10, 2010 | 14.23 | 14.23 | 13.87 | 13.95 | 231,638 | -0.27(-1.90%) |
Sep 09, 2010 | 14.14 | 14.27 | 14.03 | 14.22 | 290,451 | +0.17(+1.20%) |
Sep 08, 2010 | 13.89 | 14.12 | 13.84 | 14.05 | 305,919 | +0.19(+1.37%) |
Sep 07, 2010 | 13.85 | 13.95 | 13.74 | 13.86 | 280,385 | -0.01(-0.11%) |
Sep 03, 2010 | 13.53 | 13.92 | 13.53 | 13.88 | 488,933 | +0.42(+3.15%) |
Sep 02, 2010 | 13.46 | 13.61 | 13.33 | 13.46 | 953 | +0.01(+0.05%) |
Sep 01, 2010 | 13.43 | 13.53 | 13.32 | 13.45 | 358,497 | +0.15(+1.15%) |
Aug 31, 2010 | 13.27 | 13.29 | 12.99 | 13.29 | 820 | +0.10(+0.78%) |
Aug 30, 2010 | 13.21 | 13.29 | 13.12 | 13.19 | 353,149 | +0.02(+0.17%) |
Aug 27, 2010 | 13.17 | 13.29 | 13.12 | 13.17 | 254,901 | -0.06(-0.44%) |
Aug 26, 2010 | 13.34 | 13.44 | 13.19 | 13.23 | 112,842 | -0.07(-0.49%) |
Aug 25, 2010 | 13.12 | 13.31 | 13.11 | 13.29 | 336,571 | +0.14(+1.06%) |
Aug 24, 2010 | 13.05 | 13.25 | 12.99 | 13.16 | 444,854 | +0.01(+0.11%) |
Aug 23, 2010 | 13.23 | 13.36 | 13.04 | 13.14 | 419,580 | -0.02(-0.17%) |
Aug 20, 2010 | 13.10 | 13.21 | 13.01 | 13.16 | 701,207 | +0.01(+0.06%) |
Aug 19, 2010 | 13.27 | 13.29 | 13.06 | 13.16 | 224,637 | -0.14(-1.04%) |
Aug 18, 2010 | 13.08 | 13.31 | 13.02 | 13.29 | 451,958 | +0.21(+1.59%) |
Aug 17, 2010 | 13.04 | 13.14 | 12.93 | 13.09 | 429,965 | +0.17(+1.29%) |
Aug 16, 2010 | 12.66 | 13.13 | 12.66 | 12.92 | 653,180 | +0.19(+1.48%) |
Aug 13, 2010 | 12.73 | 12.85 | 12.66 | 12.73 | 277,916 | -0.07(-0.51%) |
Aug 12, 2010 | 12.66 | 12.82 | 12.59 | 12.80 | 387,431 | +0.04(+0.34%) |
Aug 11, 2010 | 13.08 | 13.10 | 12.72 | 12.75 | 554,411 | -0.47(-3.57%) |
Aug 10, 2010 | 13.23 | 13.35 | 13.11 | 13.22 | 1,048,526 | -0.13(-0.98%) |
Aug 09, 2010 | 13.44 | 13.44 | 13.26 | 13.36 | 506,888 | -0.03(-0.22%) |
Aug 06, 2010 | 13.38 | 13.73 | 13.21 | 13.38 | 850,348 | -0.19(-1.39%) |
Aug 05, 2010 | 13.49 | 13.59 | 13.42 | 13.57 | 580,337 | +0.08(+0.59%) |
Aug 04, 2010 | 13.45 | 13.62 | 13.41 | 13.49 | 433,152 | +0.04(+0.27%) |
Aug 03, 2010 | 13.61 | 13.65 | 13.44 | 13.46 | 412,679 | -0.17(-1.28%) |
Aug 02, 2010 | 13.65 | 13.67 | 13.38 | 13.63 | 469,439 | +0.11(+0.81%) |
Jul 30, 2010 | 13.52 | 13.69 | 13.44 | 13.52 | 489,115 | -0.12(-0.85%) |
Jul 29, 2010 | 13.81 | 13.82 | 13.50 | 13.64 | 635,820 | -0.09(-0.69%) |
Jul 28, 2010 | 13.78 | 13.82 | 13.63 | 13.73 | 845,717 | -0.04(-0.26%) |
Jul 27, 2010 | 13.76 | 13.86 | 13.63 | 13.77 | 317,252 | +0.07(+0.53%) |
Jul 26, 2010 | 13.38 | 13.72 | 13.38 | 13.70 | 375,358 | +0.31(+2.33%) |
Jul 23, 2010 | 13.36 | 13.47 | 13.27 | 13.38 | 536,765 | -0.02(-0.16%) |
Jul 22, 2010 | 13.53 | 13.58 | 13.28 | 13.41 | 979,407 | -0.01(-0.11%) |
Jul 21, 2010 | 13.64 | 13.68 | 13.36 | 13.42 | 578,185 | -0.12(-0.86%) |
Jul 20, 2010 | 13.08 | 13.65 | 13.08 | 13.54 | 769,158 | +0.21(+1.58%) |
Jul 19, 2010 | 13.30 | 13.48 | 13.23 | 13.33 | 747,326 | +0.04(+0.27%) |
Jul 16, 2010 | 13.29 | 13.35 | 12.48 | 13.29 | 6,947,489 | -0.33(-2.45%) |
Jul 15, 2010 | 13.39 | 13.77 | 13.39 | 13.62 | 2,382,006 | -0.02(-0.16%) |
Jul 14, 2010 | 14.71 | 14.78 | 13.20 | 13.65 | 4,909,516 | -1.25(-8.39%) |
Jul 13, 2010 | 14.66 | 15.02 | 14.60 | 14.90 | 1,100 | +0.09(+0.58%) |
Jul 12, 2010 | 14.58 | 14.92 | 14.48 | 14.81 | 549,060 | +0.22(+1.50%) |
Jul 09, 2010 | 14.59 | 14.69 | 13.41 | 14.59 | 1,235,934 | +0.90(+6.58%) |
Jul 08, 2010 | 13.70 | 13.78 | 13.67 | 13.69 | 279,248 | +0.07(+0.53%) |
Jul 07, 2010 | 13.43 | 13.63 | 13.30 | 13.62 | 498,181 | +0.20(+1.46%) |
Jul 06, 2010 | 14.03 | 14.03 | 13.33 | 13.42 | 684,975 | -0.24(-1.75%) |
Jul 02, 2010 | 13.66 | 13.78 | 13.26 | 13.66 | 767,057 | +0.33(+2.51%) |
Jul 01, 2010 | 13.20 | 13.45 | 13.20 | 13.33 | 662,004 | +0.09(+0.66%) |
Jun 30, 2010 | 13.46 | 13.57 | 13.05 | 13.24 | 1,420 | -0.28(-2.10%) |
Jun 29, 2010 | 13.66 | 13.72 | 13.48 | 13.52 | 1,260,841 | -0.32(-2.31%) |
Jun 25, 2010 | 13.84 | 14.02 | 13.65 | 13.84 | 554,926 | +0.04(+0.32%) |
Jun 24, 2010 | 14.18 | 14.31 | 13.71 | 13.80 | 925,307 | -0.39(-2.77%) |
Jun 23, 2010 | 14.58 | 14.58 | 14.17 | 14.19 | 528,993 | -0.28(-1.96%) |
Jun 22, 2010 | 14.63 | 14.69 | 14.43 | 14.47 | 460,500 | -0.10(-0.70%) |
Jun 21, 2010 | 15.00 | 15.08 | 14.53 | 14.58 | 618,028 | -0.31(-2.05%) |
Jun 18, 2010 | 14.88 | 15.16 | 14.82 | 14.88 | 368,304 | -0.20(-1.30%) |
Jun 17, 2010 | 15.11 | 15.16 | 14.97 | 15.08 | 280,975 | -0.02(-0.14%) |
Jun 16, 2010 | 15.20 | 15.32 | 15.06 | 15.10 | 376,184 | -0.15(-1.00%) |
Jun 15, 2010 | 15.38 | 15.40 | 15.17 | 15.25 | 202,012 | +0.00(+0.00%) |
Jun 14, 2010 | 15.28 | 15.48 | 15.23 | 15.25 | 155,291 | -0.03(-0.19%) |
Jun 11, 2010 | 14.92 | 15.37 | 14.92 | 15.28 | 349,376 | +0.20(+1.30%) |
Jun 10, 2010 | 14.96 | 15.16 | 14.66 | 15.08 | 503,480 | +0.22(+1.47%) |
Jun 09, 2010 | 14.63 | 15.03 | 14.63 | 14.87 | 356,329 | +0.23(+1.54%) |
Jun 08, 2010 | 14.44 | 14.67 | 14.32 | 14.64 | 398,489 | +0.31(+2.13%) |
Jun 07, 2010 | 14.42 | 14.50 | 14.28 | 14.34 | 759,222 | -0.09(-0.60%) |
Jun 04, 2010 | 14.42 | 14.71 | 14.39 | 14.42 | 384,801 | -0.43(-2.89%) |
Jun 03, 2010 | 14.82 | 14.99 | 14.76 | 14.85 | 402,671 | +0.11(+0.74%) |
Jun 02, 2010 | 14.73 | 14.74 | 14.50 | 14.74 | 626,822 | +0.12(+0.84%) |
Jun 01, 2010 | 14.70 | 15.08 | 14.61 | 14.62 | 744,512 | -0.19(-1.28%) |
May 28, 2010 | 14.81 | 14.99 | 14.58 | 14.81 | 493,544 | +0.17(+1.19%) |
May 27, 2010 | 14.63 | 14.84 | 14.54 | 14.63 | 466,522 | +0.15(+1.00%) |
May 26, 2010 | 14.74 | 14.84 | 14.48 | 14.49 | 364,369 | -0.08(-0.55%) |
May 25, 2010 | 14.39 | 14.71 | 14.30 | 14.57 | 797,254 | -0.18(-1.23%) |
May 24, 2010 | 14.76 | 14.90 | 14.73 | 14.75 | 311,904 | -0.07(-0.49%) |
May 21, 2010 | 14.67 | 15.24 | 14.58 | 14.82 | 630,260 | +0.07(+0.49%) |
May 20, 2010 | 14.48 | 14.83 | 14.39 | 14.75 | 1,024,224 | -0.22(-1.46%) |
May 19, 2010 | 15.01 | 15.03 | 14.64 | 14.97 | 734,839 | +0.08(+0.54%) |
May 18, 2010 | 15.39 | 15.50 | 14.84 | 14.89 | 514,047 | -0.41(-2.69%) |
May 17, 2010 | 15.28 | 15.30 | 15.06 | 15.30 | 355,676 | +0.07(+0.47%) |
May 14, 2010 | 15.23 | 15.65 | 15.10 | 15.23 | 332,037 | -0.38(-2.41%) |
May 13, 2010 | 15.29 | 15.64 | 15.26 | 15.60 | 525,992 | +0.32(+2.08%) |
May 12, 2010 | 15.36 | 15.63 | 15.23 | 15.29 | 879,613 | -0.01(-0.09%) |
May 11, 2010 | 15.37 | 15.43 | 15.28 | 15.30 | 508,640 | -0.09(-0.61%) |
May 10, 2010 | 15.39 | 15.53 | 15.34 | 15.39 | 557,507 | +0.49(+3.30%) |
May 07, 2010 | 15.29 | 15.29 | 14.63 | 14.90 | 2,049,535 | -0.27(-1.76%) |
May 06, 2010 | 15.18 | 15.89 | 14.82 | 15.17 | 14,106 | -0.48(-3.09%) |
May 05, 2010 | 15.81 | 15.98 | 15.63 | 15.65 | 957,035 | -0.30(-1.90%) |
May 04, 2010 | 16.19 | 16.19 | 15.65 | 15.96 | 1,514,855 | -0.84(-4.99%) |
May 03, 2010 | 16.91 | 17.25 | 16.66 | 16.80 | 1,008,242 | -0.12(-0.73%) |
Apr 30, 2010 | 16.75 | 17.31 | 16.57 | 16.92 | 773,855 | +0.29(+1.74%) |
Apr 29, 2010 | 16.59 | 16.85 | 16.52 | 16.63 | 326,938 | +0.12(+0.70%) |
Apr 28, 2010 | 16.52 | 16.88 | 16.39 | 16.52 | 289,458 | +0.01(+0.04%) |
Apr 27, 2010 | 16.46 | 17.10 | 16.46 | 16.51 | 616,523 | +0.03(+0.18%) |
Apr 26, 2010 | 16.56 | 16.91 | 16.43 | 16.48 | 433,637 | -0.12(-0.70%) |
Apr 23, 2010 | 16.56 | 16.67 | 16.47 | 16.59 | 304,027 | +0.10(+0.61%) |
Apr 22, 2010 | 16.23 | 16.51 | 16.23 | 16.49 | 239,132 | +0.14(+0.84%) |
Apr 21, 2010 | 16.30 | 16.81 | 16.23 | 16.36 | 521,761 | -0.09(-0.53%) |
Apr 20, 2010 | 16.28 | 16.57 | 16.20 | 16.44 | 26,689 | +0.25(+1.52%) |
Apr 19, 2010 | 16.16 | 16.23 | 15.98 | 16.20 | 252,258 | -0.04(-0.27%) |
Apr 16, 2010 | 16.28 | 16.49 | 16.20 | 16.24 | 398,769 | -0.21(-1.27%) |
Apr 15, 2010 | 15.97 | 16.54 | 15.89 | 16.45 | 552,328 | +0.33(+2.02%) |
Apr 14, 2010 | 15.70 | 16.29 | 15.68 | 16.12 | 581,964 | +0.48(+3.10%) |
Apr 13, 2010 | 15.71 | 15.84 | 15.56 | 15.64 | 200,175 | -0.14(-0.87%) |
Apr 12, 2010 | 15.60 | 15.84 | 15.59 | 15.78 | 162,601 | +0.11(+0.69%) |
Apr 09, 2010 | 15.60 | 15.87 | 15.55 | 15.67 | 215,183 | +0.11(+0.70%) |
Apr 08, 2010 | 15.59 | 15.60 | 15.42 | 15.56 | 172,172 | -0.09(-0.60%) |
Apr 07, 2010 | 15.86 | 15.86 | 15.52 | 15.65 | 325,654 | -0.14(-0.92%) |
Apr 06, 2010 | 15.86 | 15.89 | 15.77 | 15.80 | 270,514 | -0.05(-0.32%) |
Apr 05, 2010 | 15.74 | 15.90 | 15.73 | 15.85 | 310,153 | +0.07(+0.41%) |
Apr 01, 2010 | 15.56 | 15.78 | 15.78 | 15.78 | 556,919 | +0.22(+1.39%) |
Mar 31, 2010 | 15.49 | 15.80 | 15.23 | 15.57 | 801,308 | -0.03(-0.19%) |
Mar 30, 2010 | 15.63 | 15.67 | 15.45 | 15.60 | 1,849,856 | -0.01(-0.05%) |
Mar 29, 2010 | 15.73 | 15.84 | 15.55 | 15.60 | 1,111,858 | -0.16(-1.01%) |
Mar 26, 2010 | 15.63 | 15.81 | 15.62 | 15.76 | 909,378 | +0.13(+0.83%) |
Mar 25, 2010 | 15.65 | 15.73 | 15.62 | 15.63 | 372,812 | +0.04(+0.23%) |
Mar 24, 2010 | 15.81 | 15.84 | 15.55 | 15.60 | 398,474 | -0.22(-1.42%) |
Mar 23, 2010 | 15.72 | 15.83 | 15.63 | 15.82 | 288,072 | +0.04(+0.23%) |
Mar 22, 2010 | 15.77 | 15.87 | 15.64 | 15.78 | 311,249 | +0.11(+0.69%) |
Mar 19, 2010 | 15.97 | 15.97 | 15.61 | 15.68 | 202,452 | -0.18(-1.14%) |
Mar 18, 2010 | 15.91 | 16.03 | 15.85 | 15.86 | 280,206 | -0.09(-0.59%) |
Mar 17, 2010 | 15.36 | 16.01 | 15.36 | 15.95 | 427,662 | +0.59(+3.81%) |
Mar 16, 2010 | 15.33 | 15.47 | 15.31 | 15.37 | 469,991 | +0.01(+0.05%) |
Mar 15, 2010 | 15.25 | 15.36 | 15.22 | 15.36 | 643,466 | -0.11(-0.70%) |
Mar 12, 2010 | 15.76 | 15.79 | 15.41 | 15.47 | 654,869 | -0.31(-1.97%) |
Mar 11, 2010 | 15.73 | 15.84 | 15.62 | 15.78 | 336,647 | -0.10(-0.64%) |
Mar 10, 2010 | 15.63 | 15.89 | 15.56 | 15.88 | 461,229 | +0.14(+0.87%) |
Mar 09, 2010 | 15.85 | 15.91 | 15.65 | 15.74 | 406,256 | -0.20(-1.22%) |
Mar 08, 2010 | 15.47 | 15.98 | 15.28 | 15.94 | 673,940 | +0.15(+0.96%) |
Mar 05, 2010 | 15.62 | 15.78 | 15.51 | 15.78 | 470,885 | +0.19(+1.21%) |
Mar 04, 2010 | 16.23 | 16.25 | 15.24 | 15.60 | 852,422 | +0.15(+0.98%) |
Mar 03, 2010 | 15.36 | 15.55 | 15.22 | 15.45 | 600,805 | +0.08(+0.52%) |
Mar 02, 2010 | 15.19 | 15.37 | 14.75 | 15.37 | 1,493,060 | +0.38(+2.51%) |
Mar 01, 2010 | 15.08 | 15.24 | 14.78 | 14.99 | 715,293 | -0.17(-1.14%) |
Feb 26, 2010 | 15.15 | 15.26 | 14.92 | 15.16 | 307,956 | -0.01(-0.05%) |
Feb 25, 2010 | 14.96 | 15.17 | 14.82 | 15.17 | 336,273 | +0.24(+1.60%) |
Feb 24, 2010 | 14.39 | 14.99 | 14.39 | 14.93 | 600,874 | +0.48(+3.30%) |
Feb 23, 2010 | 14.29 | 14.48 | 14.29 | 14.45 | 780,619 | +0.19(+1.32%) |
Feb 22, 2010 | 14.14 | 14.38 | 14.04 | 14.27 | 1,210,375 | +0.22(+1.60%) |
Feb 19, 2010 | 14.09 | 14.19 | 13.99 | 14.04 | 1,267,722 | -0.05(-0.36%) |
Feb 18, 2010 | 14.55 | 14.55 | 14.09 | 14.09 | 1,693,166 | -0.37(-2.55%) |
Feb 17, 2010 | 14.56 | 14.68 | 14.40 | 14.46 | 1,644,130 | -0.12(-0.79%) |
Feb 16, 2010 | 14.59 | 14.87 | 14.22 | 14.58 | 414,305 | +0.34(+2.38%) |
Feb 12, 2010 | 14.25 | 14.24 | 14.24 | 14.24 | 565,936 | -0.01(-0.05%) |
Feb 11, 2010 | 14.30 | 14.46 | 14.10 | 14.25 | 811,199 | +0.00(+0.00%) |
Feb 10, 2010 | 14.10 | 14.25 | 13.83 | 14.25 | 967,952 | +0.10(+0.71%) |
Feb 09, 2010 | 14.54 | 14.54 | 14.04 | 14.15 | 1,200,059 | -0.24(-1.70%) |
Feb 08, 2010 | 14.57 | 14.73 | 14.28 | 14.39 | 942,008 | -0.27(-1.82%) |
Feb 05, 2010 | 14.69 | 14.71 | 14.40 | 14.66 | 849,119 | -0.01(-0.10%) |
Feb 04, 2010 | 14.97 | 14.97 | 14.56 | 14.67 | 924,210 | -0.35(-2.30%) |
Feb 03, 2010 | 15.09 | 15.15 | 15.00 | 15.02 | 182,426 | -0.14(-0.95%) |
Feb 02, 2010 | 15.10 | 15.28 | 15.01 | 15.16 | 299,140 | +0.09(+0.60%) |
Feb 01, 2010 | 15.10 | 15.22 | 14.86 | 15.07 | 642,145 | -0.05(-0.36%) |
Jan 29, 2010 | 15.30 | 15.53 | 15.07 | 15.12 | 769,607 | -0.12(-0.76%) |
Jan 28, 2010 | 15.17 | 15.35 | 15.08 | 15.24 | 622,704 | +0.04(+0.28%) |
Jan 27, 2010 | 15.11 | 15.22 | 14.97 | 15.20 | 623,006 | +0.09(+0.57%) |
Jan 26, 2010 | 15.23 | 15.23 | 15.06 | 15.11 | 390,309 | -0.12(-0.80%) |
Jan 25, 2010 | 15.34 | 15.35 | 15.06 | 15.23 | 1,299,860 | -0.02(-0.14%) |
Jan 22, 2010 | 15.28 | 15.49 | 15.12 | 15.25 | 1,260,660 | -0.20(-1.30%) |
Jan 21, 2010 | 15.64 | 15.64 | 15.15 | 15.46 | 1,424,966 | -0.19(-1.20%) |
Jan 20, 2010 | 16.00 | 16.00 | 15.60 | 15.64 | 604,646 | -0.35(-2.16%) |
Jan 19, 2010 | 16.36 | 16.36 | 15.97 | 15.99 | 400,119 | -0.31(-1.90%) |
Jan 15, 2010 | 16.54 | 16.30 | 16.30 | 16.30 | 399,574 | -0.27(-1.61%) |
Jan 14, 2010 | 16.42 | 16.61 | 16.42 | 16.56 | 299,837 | +0.10(+0.61%) |
Jan 13, 2010 | 16.12 | 16.55 | 16.12 | 16.46 | 366,331 | +0.35(+2.19%) |
Jan 12, 2010 | 16.37 | 16.37 | 16.05 | 16.11 | 414,125 | -0.26(-1.58%) |
Jan 11, 2010 | 16.32 | 16.45 | 16.09 | 16.37 | 482,423 | -0.05(-0.31%) |
Jan 08, 2010 | 16.26 | 16.46 | 16.15 | 16.42 | 365,476 | +0.09(+0.57%) |
Jan 07, 2010 | 16.28 | 16.38 | 16.18 | 16.33 | 327,813 | +0.02(+0.13%) |
Jan 06, 2010 | 16.38 | 16.48 | 16.23 | 16.30 | 230,688 | -0.14(-0.87%) |
Jan 05, 2010 | 16.35 | 16.46 | 16.31 | 16.45 | 513,891 | +0.07(+0.44%) |
Jan 04, 2010 | 16.30 | 16.43 | 16.26 | 16.38 | 292,068 | +0.24(+1.47%) |
Dec 31, 2009 | 16.20 | 16.14 | 16.14 | 16.14 | 384,981 | -0.01(-0.04%) |
Dec 30, 2009 | 16.48 | 16.48 | 16.12 | 16.15 | 340,285 | -0.27(-1.62%) |
Dec 29, 2009 | 16.41 | 16.49 | 16.33 | 16.41 | 897,488 | +0.11(+0.66%) |
Dec 28, 2009 | 16.54 | 16.69 | 16.19 | 16.30 | 384,190 | -0.14(-0.83%) |
Dec 24, 2009 | 16.40 | 16.46 | 16.15 | 16.44 | 326,814 | +0.12(+0.75%) |
Dec 23, 2009 | 16.26 | 16.38 | 16.07 | 16.32 | 824,927 | +0.06(+0.35%) |
Dec 22, 2009 | 16.37 | 16.50 | 16.20 | 16.26 | 818,632 | -0.08(-0.48%) |
Dec 21, 2009 | 16.84 | 16.94 | 16.20 | 16.34 | 1,209,691 | -0.33(-1.99%) |
Dec 18, 2009 | 16.44 | 16.74 | 16.35 | 16.67 | 1,648,607 | +0.28(+1.71%) |
Dec 17, 2009 | 16.38 | 16.41 | 16.19 | 16.39 | 591,545 | -0.04(-0.26%) |
Dec 16, 2009 | 16.30 | 16.48 | 16.25 | 16.43 | 307,729 | +0.17(+1.06%) |
Dec 15, 2009 | 16.54 | 16.69 | 16.23 | 16.26 | 1,035,403 | -0.28(-1.70%) |
Dec 14, 2009 | 16.62 | 16.62 | 16.41 | 16.54 | 1,064,055 | -0.27(-1.58%) |
Dec 11, 2009 | 16.84 | 16.92 | 16.75 | 16.81 | 398,857 | +0.03(+0.17%) |
Dec 10, 2009 | 16.94 | 17.09 | 16.68 | 16.78 | 562,610 | -0.16(-0.93%) |
Dec 09, 2009 | 16.69 | 17.02 | 16.69 | 16.94 | 828,030 | -0.33(-1.92%) |
Dec 08, 2009 | 17.54 | 17.55 | 17.04 | 17.27 | 636,232 | -0.21(-1.19%) |
Dec 07, 2009 | 17.56 | 17.77 | 17.47 | 17.48 | 485,590 | -0.17(-0.94%) |
Dec 04, 2009 | 17.82 | 17.82 | 17.38 | 17.64 | 341,015 | +0.20(+1.15%) |
Dec 03, 2009 | 17.70 | 17.80 | 17.40 | 17.44 | 301,089 | -0.30(-1.66%) |
Dec 02, 2009 | 17.33 | 17.78 | 17.33 | 17.74 | 306,379 | +0.38(+2.20%) |
Dec 01, 2009 | 17.27 | 17.49 | 17.19 | 17.35 | 221,465 | +0.22(+1.26%) |
Nov 30, 2009 | 17.31 | 17.51 | 17.07 | 17.14 | 470,585 | -0.27(-1.57%) |
Nov 27, 2009 | 16.94 | 17.50 | 16.83 | 17.41 | 121,535 | -0.03(-0.17%) |
Nov 25, 2009 | 17.65 | 17.65 | 17.41 | 17.44 | 373,659 | +0.06(+0.37%) |
Nov 24, 2009 | 17.76 | 17.79 | 17.31 | 17.38 | 733,878 | -0.35(-1.99%) |
Nov 23, 2009 | 17.54 | 17.77 | 17.51 | 17.73 | 288,064 | +0.35(+1.99%) |
Nov 20, 2009 | 17.31 | 17.46 | 17.26 | 17.38 | 200,476 | -0.01(-0.04%) |
Nov 19, 2009 | 17.47 | 17.51 | 17.27 | 17.39 | 344,801 | -0.08(-0.45%) |
Nov 18, 2009 | 17.70 | 17.98 | 17.42 | 17.47 | 733,058 | -0.26(-1.46%) |
Nov 17, 2009 | 17.73 | 17.84 | 17.69 | 17.73 | 393,278 | -0.12(-0.69%) |
Nov 16, 2009 | 17.99 | 17.99 | 17.76 | 17.85 | 408,156 | +0.01(+0.04%) |
Nov 13, 2009 | 17.93 | 18.05 | 17.73 | 17.84 | 406,025 | -0.16(-0.88%) |
Nov 12, 2009 | 18.04 | 18.28 | 17.87 | 18.00 | 343,600 | -0.25(-1.38%) |
Nov 11, 2009 | 18.48 | 18.48 | 18.12 | 18.25 | 1,169,929 | -0.18(-0.98%) |
Nov 10, 2009 | 18.08 | 18.43 | 18.02 | 18.43 | 1,568,217 | +0.32(+1.79%) |
Nov 09, 2009 | 17.79 | 18.17 | 17.60 | 18.11 | 858,926 | +0.51(+2.90%) |
Nov 06, 2009 | 17.21 | 17.60 | 17.13 | 17.60 | 430,760 | +0.21(+1.20%) |
Nov 05, 2009 | 17.20 | 17.46 | 16.90 | 17.39 | 901,183 | +0.40(+2.37%) |
Nov 04, 2009 | 16.85 | 17.75 | 16.66 | 16.99 | 1,777,746 | +0.71(+4.33%) |
Nov 03, 2009 | 15.81 | 16.33 | 15.22 | 16.28 | 2,295,870 | +0.22(+1.34%) |
Nov 02, 2009 | 15.73 | 16.19 | 15.56 | 16.07 | 1,034,099 | +0.29(+1.87%) |
Oct 30, 2009 | 16.35 | 16.58 | 15.68 | 15.77 | 1,534,583 | -0.29(-1.84%) |
Oct 29, 2009 | 16.03 | 16.17 | 15.93 | 16.07 | 490,360 | +0.16(+1.00%) |
Oct 28, 2009 | 16.34 | 16.40 | 15.87 | 15.91 | 1,189,372 | -0.51(-3.11%) |
Oct 27, 2009 | 16.76 | 16.85 | 16.34 | 16.42 | 920,257 | -0.31(-1.85%) |
Oct 26, 2009 | 16.96 | 17.28 | 16.62 | 16.73 | 991,864 | -0.28(-1.65%) |
Oct 23, 2009 | 17.00 | 17.04 | 16.91 | 17.01 | 662,886 | -0.27(-1.58%) |
Oct 22, 2009 | 16.86 | 17.36 | 16.76 | 17.28 | 1,039,911 | +0.31(+1.82%) |
Oct 21, 2009 | 17.15 | 17.25 | 16.79 | 16.97 | 704,268 | +0.10(+0.60%) |
Oct 20, 2009 | 16.72 | 16.89 | 16.72 | 16.87 | 746,767 | +0.08(+0.47%) |
Oct 19, 2009 | 16.97 | 17.00 | 16.40 | 16.79 | 1,278,365 | -0.10(-0.60%) |
Oct 16, 2009 | 16.97 | 17.02 | 16.71 | 16.89 | 505,763 | -0.05(-0.30%) |
Oct 15, 2009 | 17.08 | 17.10 | 16.80 | 16.94 | 602,170 | -0.06(-0.34%) |
Oct 14, 2009 | 17.27 | 17.27 | 16.76 | 17.00 | 436,280 | -0.18(-1.05%) |
Oct 13, 2009 | 16.79 | 17.33 | 16.78 | 17.18 | 590,850 | +0.38(+2.27%) |
Oct 12, 2009 | 16.87 | 17.32 | 16.71 | 16.80 | 178,139 | -0.37(-2.18%) |
Oct 09, 2009 | 17.05 | 17.25 | 16.91 | 17.17 | 253,338 | +0.21(+1.23%) |
Oct 08, 2009 | 17.05 | 17.15 | 16.82 | 16.97 | 575,872 | +0.09(+0.51%) |
Oct 07, 2009 | 17.01 | 17.39 | 16.56 | 16.88 | 511,528 | +0.12(+0.69%) |
Oct 06, 2009 | 16.79 | 17.02 | 16.71 | 16.76 | 283,757 | -0.01(-0.04%) |
Oct 05, 2009 | 16.61 | 16.82 | 16.28 | 16.77 | 531,747 | +0.27(+1.66%) |
Oct 02, 2009 | 16.56 | 16.76 | 16.21 | 16.50 | 819,339 | -0.23(-1.38%) |