Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.52 | 18.57 | 18.08 | 18.28 | 870,539 | -0.11(-0.61%) |
Sep 29, 2010 | 18.38 | 18.49 | 18.27 | 18.39 | 474,337 | -0.02(-0.11%) |
Sep 28, 2010 | 18.41 | 18.47 | 18.10 | 18.41 | 708,922 | -0.01(-0.05%) |
Sep 27, 2010 | 18.64 | 18.72 | 18.40 | 18.42 | 626,607 | -0.18(-0.97%) |
Sep 24, 2010 | 18.54 | 18.64 | 18.49 | 18.60 | 728,145 | +0.29(+1.57%) |
Sep 23, 2010 | 18.24 | 18.48 | 18.11 | 18.32 | 870,623 | -0.03(-0.19%) |
Sep 22, 2010 | 18.48 | 18.66 | 18.25 | 18.35 | 641,281 | -0.12(-0.66%) |
Sep 21, 2010 | 18.45 | 18.65 | 18.40 | 18.47 | 928,549 | +0.01(+0.05%) |
Sep 20, 2010 | 18.22 | 18.64 | 18.15 | 18.46 | 665,389 | +0.25(+1.37%) |
Sep 17, 2010 | 18.21 | 18.55 | 18.12 | 18.21 | 994,753 | +0.46(+2.59%) |
Sep 15, 2010 | 17.76 | 17.92 | 17.65 | 17.75 | 546,733 | +0.00(+0.00%) |
Sep 14, 2010 | 17.93 | 18.14 | 17.74 | 17.75 | 687,822 | -0.10(-0.55%) |
Sep 13, 2010 | 17.67 | 17.98 | 17.51 | 17.85 | 941,771 | +0.33(+1.87%) |
Sep 10, 2010 | 17.43 | 17.60 | 17.40 | 17.52 | 488,327 | +0.03(+0.20%) |
Sep 09, 2010 | 17.79 | 17.79 | 17.39 | 17.49 | 398,533 | -0.09(-0.53%) |
Sep 08, 2010 | 17.56 | 17.73 | 17.54 | 17.58 | 532,141 | +0.08(+0.47%) |
Sep 07, 2010 | 17.68 | 17.68 | 17.41 | 17.50 | 478,391 | -0.12(-0.67%) |
Sep 03, 2010 | 17.51 | 17.69 | 17.39 | 17.62 | 574,091 | +0.35(+2.02%) |
Sep 02, 2010 | 17.20 | 17.32 | 17.12 | 17.27 | 332 | +0.19(+1.11%) |
Sep 01, 2010 | 17.12 | 17.26 | 17.02 | 17.08 | 829,843 | +0.27(+1.61%) |
Aug 31, 2010 | 16.80 | 17.28 | 16.79 | 16.81 | 8,881 | -0.30(-1.73%) |
Aug 30, 2010 | 17.35 | 17.36 | 17.04 | 17.10 | 784,711 | -0.25(-1.42%) |
Aug 27, 2010 | 17.35 | 17.51 | 16.78 | 17.35 | 1,395,512 | +0.46(+2.72%) |
Aug 26, 2010 | 16.94 | 17.18 | 16.75 | 16.89 | 1,497,422 | +0.01(+0.09%) |
Aug 25, 2010 | 17.07 | 17.22 | 16.67 | 16.88 | 1,387,559 | -0.48(-2.79%) |
Aug 24, 2010 | 17.19 | 17.45 | 16.96 | 17.36 | 1,122,294 | -0.03(-0.17%) |
Aug 23, 2010 | 17.32 | 17.46 | 17.21 | 17.39 | 502,613 | +0.11(+0.64%) |
Aug 20, 2010 | 17.19 | 17.31 | 17.01 | 17.28 | 285,512 | +0.01(+0.06%) |
Aug 19, 2010 | 17.38 | 17.48 | 17.17 | 17.27 | 641,420 | -0.23(-1.30%) |
Aug 18, 2010 | 17.30 | 17.55 | 17.05 | 17.50 | 681,010 | +0.24(+1.40%) |
Aug 17, 2010 | 17.02 | 17.37 | 16.90 | 17.25 | 497,137 | +0.37(+2.18%) |
Aug 16, 2010 | 16.94 | 17.00 | 16.64 | 16.89 | 488,993 | -0.12(-0.68%) |
Aug 13, 2010 | 17.00 | 17.11 | 16.86 | 17.00 | 530,779 | -0.09(-0.54%) |
Aug 12, 2010 | 16.52 | 17.11 | 16.43 | 17.09 | 900,375 | +0.40(+2.41%) |
Aug 11, 2010 | 16.81 | 16.83 | 16.65 | 16.69 | 477,004 | -0.08(-0.46%) |
Aug 10, 2010 | 16.77 | 17.12 | 16.77 | 16.77 | 206 | -0.25(-1.45%) |
Aug 09, 2010 | 17.13 | 17.15 | 16.95 | 17.02 | 314,785 | +0.03(+0.17%) |
Aug 06, 2010 | 16.99 | 17.14 | 16.82 | 16.99 | 540,716 | -0.29(-1.65%) |
Aug 05, 2010 | 17.16 | 17.37 | 17.15 | 17.27 | 687,380 | +0.12(+0.71%) |
Aug 04, 2010 | 17.15 | 17.26 | 17.08 | 17.15 | 529,591 | +0.13(+0.77%) |
Aug 03, 2010 | 17.12 | 17.12 | 16.95 | 17.02 | 527,292 | -0.10(-0.59%) |
Aug 02, 2010 | 16.99 | 17.18 | 16.93 | 17.12 | 773,158 | +0.31(+1.87%) |
Jul 30, 2010 | 16.81 | 16.96 | 16.43 | 16.81 | 1,168,159 | +0.25(+1.49%) |
Jul 29, 2010 | 16.71 | 16.79 | 16.32 | 16.56 | 850,672 | -0.03(-0.18%) |
Jul 28, 2010 | 16.98 | 17.05 | 16.55 | 16.59 | 1,240,445 | -0.65(-3.79%) |
Jul 27, 2010 | 17.84 | 17.87 | 16.99 | 17.24 | 1,376,701 | -0.39(-2.20%) |
Jul 26, 2010 | 17.46 | 17.91 | 17.40 | 17.63 | 957,645 | +0.30(+1.76%) |
Jul 23, 2010 | 17.18 | 17.43 | 17.04 | 17.33 | 725,663 | +0.14(+0.79%) |
Jul 22, 2010 | 17.18 | 17.46 | 17.13 | 17.19 | 758,163 | +0.18(+1.05%) |
Jul 21, 2010 | 17.21 | 17.26 | 16.90 | 17.01 | 556,846 | -0.05(-0.31%) |
Jul 20, 2010 | 16.72 | 17.08 | 16.72 | 17.07 | 705,359 | +0.16(+0.97%) |
Jul 19, 2010 | 16.65 | 16.99 | 16.61 | 16.90 | 1,192,349 | +0.26(+1.54%) |
Jul 16, 2010 | 16.64 | 17.08 | 16.60 | 16.64 | 1,059,786 | -0.49(-2.88%) |
Jul 15, 2010 | 16.94 | 17.20 | 16.65 | 17.14 | 1,691,199 | +0.17(+1.03%) |
Jul 14, 2010 | 16.98 | 17.10 | 16.90 | 16.96 | 1,589,983 | -0.00(-0.03%) |
Jul 13, 2010 | 16.71 | 17.05 | 16.68 | 16.97 | 995,948 | +0.46(+2.76%) |
Jul 12, 2010 | 16.46 | 16.61 | 16.26 | 16.51 | 594,734 | -0.01(-0.09%) |
Jul 09, 2010 | 16.53 | 16.77 | 16.46 | 16.53 | 898,213 | +0.07(+0.41%) |
Jul 08, 2010 | 16.45 | 16.48 | 16.29 | 16.46 | 939,032 | +0.22(+1.34%) |
Jul 07, 2010 | 15.79 | 16.27 | 15.74 | 16.24 | 1,168,219 | +0.41(+2.60%) |
Jul 06, 2010 | 15.99 | 16.10 | 15.66 | 15.83 | 1,094,710 | +0.05(+0.34%) |
Jul 02, 2010 | 15.78 | 16.17 | 15.60 | 15.78 | 983,656 | -0.06(-0.40%) |
Jul 01, 2010 | 15.80 | 15.92 | 15.39 | 15.84 | 2,026,100 | -0.02(-0.12%) |
Jun 30, 2010 | 16.05 | 16.08 | 15.73 | 15.86 | 4,343 | -0.29(-1.77%) |
Jun 29, 2010 | 16.76 | 16.76 | 16.06 | 16.15 | 1,888,434 | -0.88(-5.18%) |
Jun 25, 2010 | 17.03 | 17.24 | 16.93 | 17.03 | 889,810 | -0.07(-0.42%) |
Jun 24, 2010 | 17.42 | 17.42 | 17.05 | 17.10 | 1,143,414 | -0.31(-1.78%) |
Jun 23, 2010 | 17.43 | 17.51 | 17.28 | 17.41 | 871,175 | -0.07(-0.39%) |
Jun 22, 2010 | 17.75 | 17.85 | 17.47 | 17.48 | 1,063,409 | -0.16(-0.91%) |
Jun 21, 2010 | 17.94 | 17.96 | 17.53 | 17.64 | 1,248,234 | -0.09(-0.49%) |
Jun 18, 2010 | 17.72 | 17.80 | 17.63 | 17.72 | 871,222 | +0.02(+0.11%) |
Jun 17, 2010 | 17.81 | 17.81 | 17.57 | 17.70 | 42,674 | -0.00(-0.03%) |
Jun 16, 2010 | 17.76 | 17.82 | 17.53 | 17.71 | 813,509 | -0.04(-0.22%) |
Jun 15, 2010 | 17.60 | 17.77 | 17.53 | 17.75 | 878,111 | +0.35(+2.00%) |
Jun 14, 2010 | 17.51 | 17.67 | 17.36 | 17.40 | 893,497 | +0.09(+0.53%) |
Jun 11, 2010 | 17.19 | 17.31 | 17.09 | 17.31 | 690,084 | -0.09(-0.50%) |
Jun 10, 2010 | 17.04 | 17.39 | 17.01 | 17.39 | 743,543 | +0.54(+3.20%) |
Jun 09, 2010 | 16.73 | 17.10 | 16.71 | 16.86 | 1,067,604 | +0.30(+1.80%) |
Jun 08, 2010 | 16.66 | 16.68 | 16.31 | 16.56 | 1,402,644 | -0.02(-0.15%) |
Jun 07, 2010 | 16.69 | 16.88 | 16.56 | 16.58 | 1,142,100 | -0.01(-0.09%) |
Jun 04, 2010 | 16.60 | 17.07 | 16.52 | 16.60 | 1,490,771 | -0.72(-4.17%) |
Jun 03, 2010 | 17.18 | 17.37 | 17.07 | 17.32 | 1,113,672 | +0.13(+0.76%) |
Jun 02, 2010 | 16.67 | 17.20 | 16.65 | 17.19 | 4,131 | +0.73(+4.44%) |
Jun 01, 2010 | 16.46 | 16.97 | 16.32 | 16.46 | 1,203,137 | -0.02(-0.12%) |
May 28, 2010 | 16.48 | 16.76 | 16.36 | 16.48 | 1,055,985 | -0.06(-0.35%) |
May 27, 2010 | 16.27 | 16.67 | 16.26 | 16.53 | 1,315,598 | +0.56(+3.49%) |
May 26, 2010 | 16.37 | 16.59 | 15.96 | 15.98 | 5,370 | -0.32(-1.96%) |
May 25, 2010 | 15.87 | 16.30 | 15.49 | 16.30 | 1,830,260 | +0.02(+0.15%) |
May 24, 2010 | 16.39 | 16.49 | 16.26 | 16.27 | 480,559 | -0.18(-1.12%) |
May 21, 2010 | 15.76 | 16.48 | 15.59 | 16.46 | 1,497,407 | +0.39(+2.41%) |
May 20, 2010 | 16.35 | 16.53 | 16.04 | 16.07 | 1,830,227 | -0.93(-5.50%) |
May 19, 2010 | 16.97 | 17.16 | 16.67 | 17.00 | 1,075,127 | -0.01(-0.09%) |
May 18, 2010 | 17.31 | 17.57 | 16.98 | 17.02 | 1,114,568 | -0.11(-0.62%) |
May 17, 2010 | 17.23 | 17.39 | 16.81 | 17.12 | 1,105,511 | -0.09(-0.51%) |
May 14, 2010 | 17.21 | 17.40 | 17.06 | 17.21 | 1,040,674 | -0.27(-1.55%) |
May 13, 2010 | 17.23 | 17.64 | 17.18 | 17.48 | 1,123,638 | +0.28(+1.63%) |
May 12, 2010 | 17.06 | 17.28 | 16.97 | 17.20 | 901,338 | +0.41(+2.46%) |
May 11, 2010 | 16.93 | 16.99 | 16.78 | 16.79 | 1,281,825 | +0.13(+0.80%) |
May 10, 2010 | 16.47 | 16.68 | 16.47 | 16.66 | 1,583,615 | +0.29(+1.77%) |
May 07, 2010 | 16.47 | 16.58 | 15.95 | 16.37 | 2,397,449 | +0.06(+0.38%) |
May 06, 2010 | 16.37 | 16.79 | 15.24 | 16.30 | 1,969,218 | -0.30(-1.83%) |
May 05, 2010 | 16.71 | 16.84 | 16.49 | 16.61 | 1,518,981 | -0.42(-2.48%) |
May 04, 2010 | 17.25 | 17.25 | 16.86 | 17.03 | 1,242,532 | -0.29(-1.70%) |
May 03, 2010 | 17.07 | 17.50 | 17.05 | 17.33 | 1,247,912 | +0.39(+2.33%) |
Apr 30, 2010 | 17.05 | 17.14 | 16.78 | 16.93 | 1,762,293 | -0.05(-0.28%) |
Apr 29, 2010 | 16.72 | 17.09 | 16.65 | 16.98 | 1,710,758 | +0.43(+2.62%) |
Apr 28, 2010 | 16.90 | 17.11 | 16.39 | 16.55 | 2,307,974 | -0.13(-0.80%) |
Apr 27, 2010 | 16.81 | 17.22 | 16.64 | 16.68 | 2,715,737 | -0.14(-0.82%) |
Apr 26, 2010 | 16.66 | 16.86 | 16.66 | 16.82 | 919,188 | +0.07(+0.40%) |
Apr 23, 2010 | 16.73 | 16.87 | 16.66 | 16.75 | 1,618,476 | +0.03(+0.17%) |
Apr 22, 2010 | 16.31 | 16.76 | 16.31 | 16.72 | 1,288,130 | +0.27(+1.62%) |
Apr 21, 2010 | 16.51 | 16.55 | 16.35 | 16.46 | 1,434,190 | +0.00(+0.03%) |
Apr 20, 2010 | 16.56 | 16.62 | 16.43 | 16.45 | 200,709 | +0.07(+0.41%) |
Apr 19, 2010 | 16.14 | 16.39 | 16.07 | 16.38 | 1,410,798 | +0.16(+0.97%) |
Apr 16, 2010 | 16.54 | 16.64 | 16.15 | 16.23 | 1,812,474 | -0.29(-1.76%) |
Apr 15, 2010 | 16.22 | 16.54 | 16.19 | 16.52 | 1,291,419 | +0.23(+1.40%) |
Apr 14, 2010 | 16.23 | 16.32 | 16.13 | 16.29 | 1,376,309 | +0.14(+0.88%) |
Apr 13, 2010 | 16.20 | 16.25 | 16.00 | 16.15 | 1,147,048 | -0.04(-0.26%) |
Apr 12, 2010 | 16.05 | 16.27 | 16.01 | 16.19 | 708,837 | +0.15(+0.92%) |
Apr 09, 2010 | 16.01 | 16.06 | 15.85 | 16.04 | 1,374,423 | -0.02(-0.15%) |
Apr 08, 2010 | 16.10 | 16.21 | 15.76 | 16.07 | 810,732 | +0.00(+0.00%) |
Apr 07, 2010 | 16.08 | 16.23 | 15.90 | 16.07 | 802,412 | -0.07(-0.44%) |
Apr 06, 2010 | 16.26 | 16.33 | 16.12 | 16.14 | 764,619 | -0.11(-0.70%) |
Apr 05, 2010 | 16.26 | 16.27 | 16.09 | 16.25 | 991,040 | +0.09(+0.56%) |
Apr 01, 2010 | 16.30 | 16.16 | 16.16 | 16.16 | 999,657 | -0.07(-0.41%) |
Mar 31, 2010 | 16.20 | 16.43 | 16.13 | 16.23 | 852,727 | +0.01(+0.06%) |
Mar 30, 2010 | 16.18 | 16.36 | 16.11 | 16.22 | 848,539 | +0.10(+0.59%) |
Mar 29, 2010 | 16.09 | 16.13 | 15.99 | 16.12 | 898,585 | +0.19(+1.16%) |
Mar 26, 2010 | 16.28 | 16.28 | 15.84 | 15.94 | 1,122,904 | -0.26(-1.61%) |
Mar 25, 2010 | 16.18 | 16.29 | 16.06 | 16.20 | 821,553 | +0.16(+0.98%) |
Mar 24, 2010 | 16.43 | 16.46 | 15.94 | 16.04 | 1,191,637 | -0.50(-3.02%) |
Mar 23, 2010 | 16.49 | 16.59 | 16.45 | 16.54 | 513,604 | +0.05(+0.29%) |
Mar 22, 2010 | 16.38 | 16.65 | 16.27 | 16.49 | 1,365,917 | -0.07(-0.40%) |
Mar 19, 2010 | 16.80 | 16.85 | 16.51 | 16.56 | 915,049 | -0.15(-0.91%) |
Mar 18, 2010 | 16.88 | 16.92 | 16.64 | 16.71 | 633,303 | -0.10(-0.59%) |
Mar 17, 2010 | 16.52 | 16.94 | 16.52 | 16.81 | 997,157 | +0.29(+1.76%) |
Mar 16, 2010 | 16.43 | 16.63 | 16.35 | 16.52 | 982,320 | +0.19(+1.16%) |
Mar 15, 2010 | 16.23 | 16.36 | 16.23 | 16.33 | 901,078 | +0.12(+0.73%) |
Mar 12, 2010 | 16.48 | 16.72 | 16.05 | 16.21 | 1,273,704 | -0.17(-1.04%) |
Mar 11, 2010 | 16.30 | 16.40 | 16.15 | 16.38 | 716,279 | +0.11(+0.70%) |
Mar 10, 2010 | 16.00 | 16.36 | 15.99 | 16.27 | 1,636,239 | +0.35(+2.18%) |
Mar 09, 2010 | 15.57 | 15.99 | 15.54 | 15.92 | 1,270,194 | +0.38(+2.42%) |
Mar 08, 2010 | 15.94 | 16.01 | 15.55 | 15.55 | 1,628,613 | -0.30(-1.92%) |
Mar 05, 2010 | 15.78 | 15.99 | 15.71 | 15.85 | 937,941 | +0.25(+1.58%) |
Mar 04, 2010 | 15.70 | 15.70 | 15.50 | 15.60 | 1,419,787 | -0.17(-1.09%) |
Mar 03, 2010 | 16.03 | 16.13 | 15.70 | 15.78 | 1,517,424 | +0.00(+0.03%) |
Mar 02, 2010 | 15.86 | 16.01 | 15.73 | 15.77 | 1,249,069 | -0.06(-0.35%) |
Mar 01, 2010 | 15.51 | 15.85 | 15.49 | 15.83 | 1,824,041 | +0.42(+2.69%) |
Feb 26, 2010 | 15.24 | 15.49 | 15.16 | 15.41 | 1,979,878 | +0.21(+1.38%) |
Feb 25, 2010 | 14.90 | 15.22 | 14.83 | 15.20 | 1,403,038 | +0.01(+0.09%) |
Feb 24, 2010 | 15.07 | 15.31 | 15.07 | 15.19 | 1,166,457 | +0.11(+0.74%) |
Feb 23, 2010 | 15.20 | 15.23 | 14.98 | 15.08 | 1,135,766 | -0.12(-0.80%) |
Feb 22, 2010 | 15.17 | 15.31 | 15.12 | 15.20 | 541,492 | +0.00(+0.03%) |
Feb 19, 2010 | 15.02 | 15.24 | 14.93 | 15.19 | 1,189,067 | +0.20(+1.34%) |
Feb 18, 2010 | 14.85 | 15.06 | 14.72 | 14.99 | 1,543,454 | +0.30(+2.06%) |
Feb 17, 2010 | 15.40 | 15.40 | 14.58 | 14.69 | 3,149,697 | -0.71(-4.63%) |
Feb 16, 2010 | 15.55 | 15.63 | 15.24 | 15.40 | 1,031,003 | +0.03(+0.18%) |
Feb 12, 2010 | 15.12 | 15.37 | 15.37 | 15.37 | 1,079,263 | +0.19(+1.26%) |
Feb 11, 2010 | 14.75 | 15.22 | 14.73 | 15.18 | 902,629 | +0.39(+2.65%) |
Feb 10, 2010 | 14.59 | 14.81 | 14.50 | 14.79 | 776,744 | +0.19(+1.31%) |
Feb 09, 2010 | 14.52 | 14.74 | 14.36 | 14.60 | 806,963 | +0.18(+1.26%) |
Feb 08, 2010 | 14.48 | 14.57 | 14.40 | 14.42 | 614,503 | -0.02(-0.16%) |
Feb 05, 2010 | 14.41 | 14.53 | 14.12 | 14.44 | 1,249,372 | +0.06(+0.39%) |
Feb 04, 2010 | 14.36 | 14.56 | 14.28 | 14.39 | 2,077,642 | -0.13(-0.87%) |
Feb 03, 2010 | 14.71 | 14.74 | 14.35 | 14.51 | 1,404,791 | -0.21(-1.39%) |
Feb 02, 2010 | 14.50 | 14.78 | 14.25 | 14.72 | 2,996,611 | -0.05(-0.32%) |
Feb 01, 2010 | 14.65 | 14.83 | 14.54 | 14.76 | 1,368,146 | +0.18(+1.22%) |
Jan 29, 2010 | 14.71 | 14.76 | 14.45 | 14.59 | 1,546,158 | -0.11(-0.76%) |
Jan 28, 2010 | 14.75 | 14.88 | 14.70 | 14.70 | 1,530,563 | +0.12(+0.83%) |
Jan 27, 2010 | 14.24 | 14.62 | 14.20 | 14.58 | 1,289,598 | +0.23(+1.63%) |
Jan 26, 2010 | 14.19 | 14.42 | 14.12 | 14.34 | 1,656,089 | +0.01(+0.06%) |
Jan 25, 2010 | 14.36 | 14.42 | 14.03 | 14.33 | 1,207,461 | +0.11(+0.75%) |
Jan 22, 2010 | 14.44 | 14.45 | 14.22 | 14.23 | 1,278,494 | -0.26(-1.80%) |
Jan 21, 2010 | 14.21 | 14.61 | 14.21 | 14.49 | 1,493,128 | +0.23(+1.60%) |
Jan 20, 2010 | 14.32 | 14.32 | 14.12 | 14.26 | 858,259 | -0.16(-1.13%) |
Jan 19, 2010 | 14.24 | 14.44 | 14.15 | 14.42 | 983,287 | +0.07(+0.49%) |
Jan 15, 2010 | 14.37 | 14.35 | 14.35 | 14.35 | 1,188,347 | +0.01(+0.07%) |
Jan 14, 2010 | 14.53 | 14.54 | 14.32 | 14.34 | 686,950 | -0.16(-1.09%) |
Jan 13, 2010 | 14.26 | 14.58 | 14.24 | 14.50 | 929,960 | +0.22(+1.54%) |
Jan 12, 2010 | 14.42 | 14.55 | 14.23 | 14.28 | 1,194,028 | -0.15(-1.03%) |
Jan 11, 2010 | 14.18 | 14.46 | 14.18 | 14.43 | 1,017,527 | +0.28(+1.98%) |
Jan 08, 2010 | 14.05 | 14.21 | 13.93 | 14.15 | 1,744,609 | +0.18(+1.30%) |
Jan 07, 2010 | 14.04 | 14.06 | 13.82 | 13.97 | 1,123,970 | -0.08(-0.57%) |
Jan 06, 2010 | 14.09 | 14.10 | 13.87 | 14.05 | 1,675,861 | +0.04(+0.30%) |
Jan 05, 2010 | 14.32 | 14.45 | 13.91 | 14.01 | 2,373,733 | -0.24(-1.70%) |
Jan 04, 2010 | 14.64 | 14.76 | 14.15 | 14.25 | 1,795,013 | -0.21(-1.48%) |
Dec 31, 2009 | 14.46 | 14.46 | 14.46 | 14.46 | 498,484 | +0.06(+0.42%) |
Dec 30, 2009 | 14.26 | 14.50 | 14.16 | 14.40 | 520,326 | +0.02(+0.16%) |
Dec 29, 2009 | 14.41 | 14.61 | 14.34 | 14.38 | 979,907 | +0.05(+0.36%) |
Dec 28, 2009 | 14.44 | 14.45 | 14.29 | 14.33 | 232,703 | +0.03(+0.20%) |
Dec 24, 2009 | 14.24 | 14.40 | 14.23 | 14.30 | 201,491 | +0.05(+0.36%) |
Dec 23, 2009 | 14.17 | 14.41 | 14.10 | 14.25 | 727,356 | +0.19(+1.33%) |
Dec 22, 2009 | 13.91 | 14.21 | 13.89 | 14.06 | 781,591 | +0.11(+0.80%) |
Dec 21, 2009 | 13.84 | 14.26 | 13.77 | 13.95 | 1,058,272 | +0.23(+1.67%) |
Dec 18, 2009 | 13.39 | 13.76 | 13.34 | 13.72 | 1,668,049 | +0.29(+2.15%) |
Dec 17, 2009 | 13.43 | 13.54 | 13.30 | 13.43 | 2,591,218 | +0.00(+0.03%) |
Dec 16, 2009 | 13.56 | 13.78 | 13.38 | 13.43 | 1,236,119 | +0.00(+0.00%) |
Dec 15, 2009 | 13.26 | 13.67 | 13.13 | 13.43 | 1,635,748 | +0.18(+1.34%) |
Dec 14, 2009 | 13.43 | 13.56 | 13.20 | 13.25 | 2,309,103 | -0.43(-3.14%) |
Dec 11, 2009 | 14.53 | 14.53 | 13.62 | 13.68 | 3,163,833 | -1.09(-7.39%) |
Dec 10, 2009 | 14.74 | 15.02 | 14.69 | 14.77 | 858,121 | -0.19(-1.25%) |
Dec 09, 2009 | 14.69 | 15.02 | 14.54 | 14.96 | 892,482 | +0.23(+1.55%) |
Dec 08, 2009 | 14.80 | 14.96 | 14.68 | 14.73 | 760,338 | -0.19(-1.25%) |
Dec 07, 2009 | 14.54 | 15.11 | 14.54 | 14.92 | 811,946 | +0.35(+2.44%) |
Dec 04, 2009 | 14.70 | 14.92 | 14.54 | 14.56 | 578,023 | +0.02(+0.16%) |
Dec 03, 2009 | 14.48 | 14.78 | 14.46 | 14.54 | 690,143 | -0.07(-0.51%) |
Dec 02, 2009 | 14.65 | 14.77 | 14.50 | 14.61 | 708,321 | -0.04(-0.29%) |
Dec 01, 2009 | 14.24 | 14.67 | 14.18 | 14.66 | 859,150 | +0.54(+3.80%) |
Nov 30, 2009 | 14.17 | 14.28 | 14.06 | 14.12 | 853,072 | +0.03(+0.20%) |
Nov 27, 2009 | 14.05 | 14.19 | 13.78 | 14.09 | 318,545 | -0.52(-3.54%) |
Nov 25, 2009 | 14.25 | 14.67 | 14.20 | 14.61 | 536,164 | +0.50(+3.57%) |
Nov 24, 2009 | 14.27 | 14.27 | 14.02 | 14.11 | 811,970 | -0.08(-0.56%) |
Nov 23, 2009 | 14.15 | 14.37 | 14.13 | 14.19 | 715,657 | +0.23(+1.67%) |
Nov 20, 2009 | 14.27 | 14.33 | 13.76 | 13.95 | 1,299,441 | -0.47(-3.27%) |
Nov 19, 2009 | 14.49 | 14.49 | 14.21 | 14.42 | 832,136 | -0.15(-1.02%) |
Nov 18, 2009 | 14.67 | 14.73 | 14.48 | 14.57 | 372,658 | -0.18(-1.20%) |
Nov 17, 2009 | 14.78 | 15.11 | 14.64 | 14.75 | 901,596 | -0.11(-0.72%) |
Nov 16, 2009 | 14.60 | 14.88 | 14.52 | 14.86 | 616,785 | +0.37(+2.58%) |
Nov 13, 2009 | 14.34 | 14.55 | 14.32 | 14.48 | 646,083 | +0.23(+1.60%) |
Nov 12, 2009 | 14.26 | 14.44 | 14.20 | 14.26 | 362,464 | -0.09(-0.65%) |
Nov 11, 2009 | 14.41 | 14.56 | 14.25 | 14.35 | 561,382 | +0.08(+0.56%) |
Nov 10, 2009 | 14.29 | 14.38 | 14.19 | 14.27 | 942,401 | -0.07(-0.52%) |
Nov 09, 2009 | 14.07 | 14.38 | 14.07 | 14.34 | 647,573 | +0.38(+2.71%) |
Nov 06, 2009 | 13.99 | 14.02 | 13.86 | 13.97 | 775,730 | -0.11(-0.76%) |
Nov 05, 2009 | 14.08 | 14.13 | 14.00 | 14.07 | 916,054 | -0.00(-0.03%) |
Nov 04, 2009 | 14.07 | 14.22 | 14.00 | 14.08 | 822,786 | +0.04(+0.27%) |
Nov 03, 2009 | 13.80 | 14.05 | 13.79 | 14.04 | 939,261 | +0.12(+0.87%) |
Nov 02, 2009 | 13.65 | 13.94 | 13.56 | 13.92 | 1,446,982 | +0.26(+1.88%) |
Oct 30, 2009 | 13.93 | 14.40 | 13.60 | 13.66 | 2,489,194 | +0.14(+1.00%) |
Oct 29, 2009 | 13.28 | 13.65 | 13.18 | 13.53 | 1,550,612 | +0.42(+3.24%) |
Oct 28, 2009 | 13.46 | 13.48 | 12.92 | 13.10 | 1,603,017 | -0.21(-1.54%) |
Oct 27, 2009 | 13.14 | 13.43 | 13.00 | 13.31 | 1,197,609 | +0.63(+4.97%) |
Oct 26, 2009 | 12.76 | 12.98 | 12.50 | 12.68 | 772,946 | -0.14(-1.13%) |
Oct 23, 2009 | 12.80 | 12.86 | 12.76 | 12.82 | 420,299 | -0.19(-1.47%) |
Oct 22, 2009 | 12.86 | 13.02 | 12.79 | 13.01 | 519,542 | +0.21(+1.68%) |
Oct 21, 2009 | 12.55 | 13.06 | 12.55 | 12.80 | 1,235,774 | +0.25(+2.01%) |
Oct 20, 2009 | 12.46 | 12.60 | 12.45 | 12.55 | 2,495,218 | +0.04(+0.34%) |
Oct 19, 2009 | 12.61 | 12.61 | 12.46 | 12.51 | 1,504,160 | +0.02(+0.19%) |
Oct 16, 2009 | 12.49 | 12.56 | 12.31 | 12.48 | 520,558 | -0.02(-0.19%) |
Oct 15, 2009 | 12.37 | 12.61 | 12.37 | 12.51 | 583,576 | -0.03(-0.26%) |
Oct 14, 2009 | 12.86 | 12.90 | 12.47 | 12.54 | 1,285,144 | -0.15(-1.18%) |
Oct 13, 2009 | 12.75 | 12.80 | 12.50 | 12.69 | 641,311 | +0.01(+0.11%) |
Oct 12, 2009 | 12.79 | 12.87 | 12.55 | 12.67 | 245,161 | -0.08(-0.62%) |
Oct 09, 2009 | 12.72 | 12.75 | 12.62 | 12.75 | 471,414 | +0.10(+0.81%) |
Oct 08, 2009 | 12.48 | 12.74 | 12.48 | 12.65 | 1,044,807 | +0.27(+2.15%) |
Oct 07, 2009 | 12.31 | 12.40 | 12.19 | 12.38 | 678,052 | +0.00(+0.04%) |
Oct 06, 2009 | 12.65 | 12.65 | 12.32 | 12.38 | 1,029,912 | -0.25(-2.00%) |
Oct 05, 2009 | 12.60 | 12.68 | 12.49 | 12.63 | 368,512 | +0.10(+0.78%) |
Oct 02, 2009 | 12.43 | 12.61 | 12.31 | 12.53 | 628,722 | +0.01(+0.08%) |