Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.86 | 14.36 | 13.86 | 13.86 | 3,838 | -0.01(-0.11%) |
Sep 29, 2010 | 14.18 | 14.43 | 13.80 | 13.87 | 182 | +0.04(+0.32%) |
Sep 28, 2010 | 13.62 | 13.89 | 13.47 | 13.83 | 9,942 | +0.23(+1.72%) |
Sep 27, 2010 | 13.59 | 13.69 | 13.40 | 13.60 | 789,971 | +0.00(+0.00%) |
Sep 24, 2010 | 13.42 | 13.62 | 13.36 | 13.60 | 1,656,716 | +0.39(+2.97%) |
Sep 23, 2010 | 13.20 | 13.48 | 13.07 | 13.20 | 1,660,970 | -0.14(-1.02%) |
Sep 22, 2010 | 13.62 | 13.78 | 13.33 | 13.34 | 1,381,729 | -0.39(-2.86%) |
Sep 21, 2010 | 13.86 | 13.97 | 13.66 | 13.73 | 1,035,768 | -0.13(-0.94%) |
Sep 20, 2010 | 13.91 | 14.00 | 13.74 | 13.86 | 906,569 | -0.04(-0.31%) |
Sep 17, 2010 | 13.91 | 14.00 | 13.63 | 13.91 | 1,028,032 | +0.09(+0.67%) |
Sep 15, 2010 | 13.59 | 13.84 | 13.48 | 13.81 | 653,632 | +0.16(+1.16%) |
Sep 14, 2010 | 13.71 | 13.74 | 13.57 | 13.66 | 730,976 | -0.07(-0.52%) |
Sep 13, 2010 | 13.45 | 13.74 | 13.42 | 13.73 | 606,796 | +0.41(+3.11%) |
Sep 10, 2010 | 13.43 | 13.44 | 13.24 | 13.31 | 552,799 | -0.07(-0.53%) |
Sep 09, 2010 | 13.47 | 13.59 | 13.33 | 13.38 | 1,749 | +0.14(+1.03%) |
Sep 08, 2010 | 13.24 | 13.51 | 13.21 | 13.25 | 810,122 | +0.01(+0.08%) |
Sep 07, 2010 | 13.50 | 13.57 | 13.22 | 13.24 | 192 | -0.35(-2.60%) |
Sep 03, 2010 | 13.51 | 13.67 | 13.47 | 13.59 | 1,037,806 | +0.29(+2.21%) |
Sep 02, 2010 | 13.07 | 13.30 | 13.04 | 13.30 | 818,080 | +0.15(+1.16%) |
Sep 01, 2010 | 12.76 | 13.15 | 12.67 | 13.14 | 945,721 | +0.58(+4.64%) |
Aug 31, 2010 | 12.56 | 12.67 | 12.48 | 12.56 | 4,405 | -0.14(-1.11%) |
Aug 30, 2010 | 13.03 | 13.10 | 12.70 | 12.70 | 993,553 | -0.39(-2.95%) |
Aug 27, 2010 | 13.09 | 13.12 | 12.68 | 13.09 | 857,395 | +0.35(+2.74%) |
Aug 26, 2010 | 13.02 | 13.09 | 12.74 | 12.74 | 2,452 | -0.25(-1.93%) |
Aug 25, 2010 | 12.82 | 13.04 | 12.76 | 12.99 | 918,713 | +0.05(+0.38%) |
Aug 24, 2010 | 13.18 | 13.18 | 12.94 | 12.94 | 242 | -0.35(-2.62%) |
Aug 23, 2010 | 13.61 | 13.63 | 13.27 | 13.29 | 867,317 | -0.28(-2.05%) |
Aug 20, 2010 | 13.31 | 13.62 | 13.24 | 13.57 | 623,775 | +0.17(+1.30%) |
Aug 19, 2010 | 13.72 | 13.79 | 13.39 | 13.39 | 242 | -0.44(-3.19%) |
Aug 18, 2010 | 13.75 | 13.94 | 13.62 | 13.84 | 446,960 | +0.06(+0.44%) |
Aug 17, 2010 | 13.72 | 13.85 | 13.62 | 13.78 | 1,050 | +0.21(+1.53%) |
Aug 16, 2010 | 13.56 | 13.75 | 13.50 | 13.57 | 491,744 | -0.07(-0.48%) |
Aug 13, 2010 | 13.63 | 13.86 | 13.62 | 13.63 | 591,956 | -0.17(-1.26%) |
Aug 12, 2010 | 13.64 | 13.93 | 13.55 | 13.81 | 583,544 | -0.09(-0.67%) |
Aug 11, 2010 | 14.30 | 14.30 | 13.90 | 13.90 | 1,081,521 | -0.62(-4.24%) |
Aug 10, 2010 | 14.61 | 14.74 | 14.34 | 14.52 | 1,166,281 | -0.28(-1.91%) |
Aug 09, 2010 | 15.02 | 15.02 | 14.76 | 14.80 | 933,414 | -0.09(-0.62%) |
Aug 06, 2010 | 14.89 | 15.11 | 14.64 | 14.89 | 1,252,600 | -0.03(-0.18%) |
Aug 05, 2010 | 14.87 | 15.01 | 14.80 | 14.92 | 708,631 | -0.03(-0.22%) |
Aug 04, 2010 | 14.71 | 15.08 | 14.71 | 14.95 | 964,794 | +0.28(+1.89%) |
Aug 03, 2010 | 14.78 | 14.93 | 14.65 | 14.68 | 3,502 | -0.22(-1.50%) |
Aug 02, 2010 | 14.78 | 14.91 | 14.63 | 14.90 | 958,071 | +0.37(+2.51%) |
Jul 30, 2010 | 14.53 | 14.66 | 14.36 | 14.53 | 725,558 | -0.04(-0.26%) |
Jul 29, 2010 | 14.75 | 14.84 | 14.41 | 14.57 | 936,164 | -0.09(-0.63%) |
Jul 28, 2010 | 14.66 | 14.96 | 14.62 | 14.66 | 2,443 | -0.18(-1.21%) |
Jul 27, 2010 | 14.84 | 15.20 | 14.81 | 14.84 | 1,944 | -0.02(-0.15%) |
Jul 26, 2010 | 14.32 | 14.88 | 14.25 | 14.87 | 1,680,396 | +0.54(+3.80%) |
Jul 23, 2010 | 13.97 | 14.41 | 13.84 | 14.32 | 1,392,389 | +0.29(+2.10%) |
Jul 22, 2010 | 13.83 | 14.04 | 13.75 | 14.03 | 2,181,296 | +0.27(+1.94%) |
Jul 21, 2010 | 13.83 | 14.22 | 13.75 | 13.76 | 2,275,361 | +0.07(+0.48%) |
Jul 20, 2010 | 13.48 | 13.71 | 13.19 | 13.69 | 2,038,599 | +0.03(+0.20%) |
Jul 19, 2010 | 13.56 | 13.76 | 13.38 | 13.67 | 1,110,180 | +0.17(+1.25%) |
Jul 16, 2010 | 13.50 | 14.16 | 13.48 | 13.50 | 1,805,882 | -0.80(-5.60%) |
Jul 15, 2010 | 14.46 | 14.46 | 14.05 | 14.30 | 922,680 | -0.14(-0.94%) |
Jul 14, 2010 | 14.62 | 14.62 | 14.33 | 14.44 | 937,746 | -0.20(-1.38%) |
Jul 13, 2010 | 14.40 | 14.68 | 14.38 | 14.64 | 913,975 | +0.38(+2.64%) |
Jul 12, 2010 | 14.02 | 14.27 | 13.98 | 14.26 | 1,322,142 | +0.13(+0.89%) |
Jul 09, 2010 | 14.14 | 14.18 | 13.84 | 14.14 | 1,176,527 | +0.20(+1.45%) |
Jul 08, 2010 | 14.06 | 14.18 | 13.73 | 13.93 | 884,329 | -0.04(-0.27%) |
Jul 07, 2010 | 13.56 | 13.99 | 13.54 | 13.97 | 1,792,024 | +0.40(+2.97%) |
Jul 06, 2010 | 13.57 | 13.80 | 13.41 | 13.57 | 4,196 | +0.30(+2.26%) |
Jul 02, 2010 | 13.27 | 13.38 | 13.02 | 13.27 | 1,513,241 | +0.09(+0.66%) |
Jul 01, 2010 | 13.42 | 13.54 | 12.86 | 13.18 | 2,118,684 | -0.27(-1.98%) |
Jun 30, 2010 | 13.62 | 13.76 | 13.42 | 13.45 | 1,117 | -0.20(-1.48%) |
Jun 29, 2010 | 13.65 | 14.25 | 13.57 | 13.65 | 1,057 | -0.76(-5.29%) |
Jun 25, 2010 | 14.41 | 14.64 | 14.35 | 14.41 | 2,432,709 | -0.03(-0.22%) |
Jun 24, 2010 | 14.46 | 14.71 | 14.35 | 14.45 | 1,743,450 | -0.15(-1.04%) |
Jun 23, 2010 | 14.77 | 14.86 | 14.35 | 14.60 | 2,119,619 | -0.15(-0.99%) |
Jun 22, 2010 | 14.79 | 15.29 | 14.69 | 14.74 | 3,014,670 | -0.06(-0.40%) |
Jun 21, 2010 | 15.06 | 15.23 | 14.76 | 14.80 | 1,057,116 | -0.11(-0.73%) |
Jun 18, 2010 | 14.91 | 15.25 | 14.81 | 14.91 | 1,792,344 | -0.30(-1.96%) |
Jun 17, 2010 | 15.54 | 15.61 | 15.04 | 15.21 | 1,018,561 | -0.31(-2.03%) |
Jun 16, 2010 | 15.42 | 15.65 | 15.41 | 15.53 | 1,260,241 | -0.02(-0.14%) |
Jun 15, 2010 | 15.39 | 15.59 | 15.25 | 15.55 | 1,089,062 | +0.28(+1.81%) |
Jun 14, 2010 | 15.55 | 15.55 | 15.22 | 15.27 | 977,113 | -0.08(-0.53%) |
Jun 11, 2010 | 15.02 | 15.35 | 14.99 | 15.35 | 867,232 | +0.14(+0.89%) |
Jun 10, 2010 | 15.02 | 15.22 | 14.92 | 15.22 | 861,129 | +0.46(+3.09%) |
Jun 09, 2010 | 15.01 | 15.10 | 14.69 | 14.76 | 1,325,531 | -0.18(-1.23%) |
Jun 08, 2010 | 14.81 | 14.98 | 14.59 | 14.95 | 1,659,516 | +0.16(+1.10%) |
Jun 07, 2010 | 15.03 | 15.36 | 14.73 | 14.78 | 1,874,496 | -0.20(-1.30%) |
Jun 04, 2010 | 14.98 | 15.39 | 14.92 | 14.98 | 1,776,588 | -0.44(-2.88%) |
Jun 03, 2010 | 15.41 | 15.55 | 15.23 | 15.42 | 1,293,370 | -0.07(-0.42%) |
Jun 02, 2010 | 15.03 | 15.49 | 14.89 | 15.49 | 1,665,342 | +0.61(+4.08%) |
Jun 01, 2010 | 15.21 | 15.36 | 14.87 | 14.88 | 1,432,103 | -0.46(-2.97%) |
May 28, 2010 | 15.34 | 15.52 | 15.15 | 15.34 | 1,152,074 | -0.16(-1.05%) |
May 27, 2010 | 15.19 | 15.52 | 15.00 | 15.50 | 977,187 | +0.63(+4.23%) |
May 26, 2010 | 14.86 | 15.27 | 14.78 | 14.87 | 1,691,143 | +0.09(+0.59%) |
May 25, 2010 | 14.47 | 14.82 | 14.26 | 14.78 | 737 | -0.01(-0.04%) |
May 24, 2010 | 14.77 | 15.20 | 14.77 | 14.79 | 2,009,096 | -0.12(-0.80%) |
May 21, 2010 | 14.07 | 14.91 | 13.84 | 14.91 | 2,742,796 | +0.65(+4.53%) |
May 20, 2010 | 14.35 | 14.59 | 14.25 | 14.26 | 2,164,197 | -0.73(-4.88%) |
May 19, 2010 | 14.95 | 15.13 | 14.59 | 14.99 | 1,692,896 | +0.01(+0.07%) |
May 18, 2010 | 15.57 | 15.69 | 14.93 | 14.98 | 1,396,037 | -0.43(-2.78%) |
May 17, 2010 | 15.65 | 15.78 | 15.17 | 15.41 | 1,493,575 | -0.18(-1.15%) |
May 14, 2010 | 15.59 | 16.24 | 15.53 | 15.59 | 1,952,460 | -0.67(-4.10%) |
May 13, 2010 | 16.32 | 16.56 | 16.24 | 16.26 | 720,252 | -0.07(-0.43%) |
May 12, 2010 | 16.16 | 16.38 | 16.02 | 16.33 | 1,047,049 | +0.28(+1.72%) |
May 11, 2010 | 16.21 | 16.35 | 16.02 | 16.05 | 1,217,898 | -0.04(-0.24%) |
May 10, 2010 | 16.13 | 16.16 | 15.81 | 16.09 | 2,040,205 | +0.76(+4.99%) |
May 07, 2010 | 15.32 | 15.56 | 14.87 | 15.32 | 3,317,079 | -0.04(-0.28%) |
May 06, 2010 | 15.37 | 16.07 | 14.39 | 15.37 | 921 | -0.65(-4.03%) |
May 05, 2010 | 16.02 | 16.36 | 15.92 | 16.01 | 2,361,676 | -0.10(-0.64%) |
May 04, 2010 | 16.58 | 16.61 | 15.99 | 16.12 | 1,547,724 | -0.68(-4.04%) |
May 03, 2010 | 16.76 | 16.87 | 16.65 | 16.80 | 951,151 | +0.17(+1.04%) |
Apr 30, 2010 | 16.63 | 16.95 | 16.46 | 16.62 | 1,959,432 | -0.02(-0.10%) |
Apr 29, 2010 | 16.52 | 16.78 | 16.40 | 16.64 | 2,097,808 | +0.23(+1.42%) |
Apr 28, 2010 | 16.42 | 16.60 | 16.27 | 16.40 | 1,791,326 | +0.09(+0.53%) |
Apr 27, 2010 | 16.52 | 16.82 | 16.26 | 16.32 | 1,455,076 | -0.35(-2.12%) |
Apr 26, 2010 | 16.78 | 16.93 | 16.66 | 16.67 | 1,319,682 | -0.21(-1.25%) |
Apr 23, 2010 | 16.62 | 16.89 | 16.49 | 16.88 | 1,307,944 | +0.35(+2.10%) |
Apr 22, 2010 | 16.07 | 16.64 | 16.01 | 16.53 | 1,323,753 | +0.24(+1.50%) |
Apr 21, 2010 | 16.23 | 16.49 | 16.09 | 16.29 | 1,534,529 | +0.04(+0.27%) |
Apr 20, 2010 | 16.23 | 16.33 | 16.09 | 16.25 | 866,287 | +0.10(+0.64%) |
Apr 19, 2010 | 15.85 | 16.25 | 15.84 | 16.14 | 1,218,139 | +0.19(+1.19%) |
Apr 16, 2010 | 16.30 | 16.33 | 15.63 | 15.95 | 2,279,105 | -0.46(-2.81%) |
Apr 15, 2010 | 16.30 | 16.50 | 16.24 | 16.42 | 1,259,529 | +0.04(+0.23%) |
Apr 14, 2010 | 16.04 | 16.38 | 16.04 | 16.38 | 1,622,370 | +0.40(+2.48%) |
Apr 13, 2010 | 15.74 | 16.02 | 15.62 | 15.98 | 1,251,859 | +0.23(+1.48%) |
Apr 12, 2010 | 15.66 | 15.84 | 15.66 | 15.75 | 1,063,787 | +0.07(+0.42%) |
Apr 09, 2010 | 15.55 | 15.72 | 15.49 | 15.68 | 951,388 | +0.12(+0.77%) |
Apr 08, 2010 | 15.28 | 15.65 | 15.28 | 15.56 | 1,263,172 | +0.20(+1.27%) |
Apr 07, 2010 | 15.29 | 15.51 | 15.14 | 15.37 | 1,962,309 | +0.12(+0.78%) |
Apr 06, 2010 | 14.91 | 15.28 | 14.82 | 15.25 | 1,546,541 | +0.46(+3.08%) |
Apr 05, 2010 | 14.72 | 15.02 | 14.67 | 14.79 | 1,931,552 | +0.09(+0.63%) |
Apr 01, 2010 | 14.59 | 14.70 | 14.70 | 14.70 | 2,149,021 | +0.20(+1.35%) |
Mar 31, 2010 | 14.85 | 15.04 | 14.48 | 14.51 | 1,995,712 | -0.37(-2.52%) |
Mar 30, 2010 | 14.83 | 14.95 | 14.69 | 14.88 | 894,667 | +0.09(+0.62%) |
Mar 29, 2010 | 14.70 | 14.88 | 14.60 | 14.79 | 1,179,536 | +0.11(+0.77%) |
Mar 26, 2010 | 15.09 | 15.12 | 14.62 | 14.67 | 1,219,127 | -0.31(-2.09%) |
Mar 25, 2010 | 15.18 | 15.19 | 14.97 | 14.99 | 1,217,347 | -0.02(-0.14%) |
Mar 24, 2010 | 15.07 | 15.20 | 14.99 | 15.01 | 1,130,698 | -0.15(-1.00%) |
Mar 23, 2010 | 15.24 | 15.29 | 15.08 | 15.16 | 758,264 | -0.03(-0.21%) |
Mar 22, 2010 | 14.94 | 15.22 | 14.87 | 15.19 | 709,747 | +0.14(+0.93%) |
Mar 19, 2010 | 15.13 | 15.26 | 15.01 | 15.05 | 1,705,258 | -0.06(-0.43%) |
Mar 18, 2010 | 15.14 | 15.21 | 15.00 | 15.12 | 1,191,911 | +0.00(+0.00%) |
Mar 17, 2010 | 15.06 | 15.25 | 15.06 | 15.12 | 1,119,671 | +0.12(+0.79%) |
Mar 16, 2010 | 14.94 | 15.18 | 14.94 | 15.00 | 1,212,311 | -0.05(-0.32%) |
Mar 15, 2010 | 14.94 | 15.09 | 14.93 | 15.05 | 1,315,287 | +0.19(+1.27%) |
Mar 12, 2010 | 14.94 | 14.97 | 14.73 | 14.86 | 1,587,279 | -0.06(-0.43%) |
Mar 11, 2010 | 14.89 | 14.97 | 14.80 | 14.92 | 1,040,461 | -0.07(-0.47%) |
Mar 10, 2010 | 14.89 | 15.06 | 14.85 | 14.99 | 880,841 | +0.08(+0.51%) |
Mar 09, 2010 | 14.94 | 15.09 | 14.83 | 14.92 | 580,529 | -0.09(-0.58%) |
Mar 08, 2010 | 14.78 | 15.08 | 14.72 | 15.00 | 689,177 | +0.21(+1.39%) |
Mar 05, 2010 | 14.69 | 14.84 | 14.61 | 14.80 | 1,062,975 | +0.19(+1.33%) |
Mar 04, 2010 | 14.49 | 14.63 | 14.40 | 14.60 | 1,021,385 | +0.10(+0.67%) |
Mar 03, 2010 | 14.68 | 14.72 | 14.39 | 14.51 | 1,390,667 | +0.10(+0.71%) |
Mar 02, 2010 | 14.26 | 14.46 | 14.18 | 14.40 | 1,365,899 | +0.17(+1.18%) |
Mar 01, 2010 | 13.99 | 14.28 | 13.92 | 14.24 | 943,232 | +0.26(+1.90%) |
Feb 26, 2010 | 13.86 | 14.00 | 13.77 | 13.97 | 855,690 | +0.15(+1.09%) |
Feb 25, 2010 | 13.75 | 13.89 | 13.59 | 13.82 | 1,439,623 | -0.16(-1.12%) |
Feb 24, 2010 | 14.14 | 14.18 | 13.90 | 13.98 | 1,990,361 | -0.15(-1.07%) |
Feb 23, 2010 | 14.46 | 14.52 | 14.09 | 14.13 | 1,159,588 | -0.36(-2.46%) |
Feb 22, 2010 | 14.49 | 14.55 | 14.36 | 14.49 | 694,468 | +0.06(+0.45%) |
Feb 19, 2010 | 14.17 | 14.53 | 14.17 | 14.42 | 1,054,578 | +0.18(+1.29%) |
Feb 18, 2010 | 14.27 | 14.31 | 14.12 | 14.24 | 990,913 | -0.04(-0.30%) |
Feb 17, 2010 | 14.23 | 14.31 | 14.14 | 14.28 | 1,660,436 | +0.08(+0.53%) |
Feb 16, 2010 | 14.09 | 14.25 | 13.89 | 14.20 | 871,438 | +0.21(+1.47%) |
Feb 12, 2010 | 13.67 | 14.00 | 14.00 | 14.00 | 1,078,661 | +0.14(+1.01%) |
Feb 11, 2010 | 13.85 | 13.94 | 13.76 | 13.86 | 1,168,179 | -0.05(-0.39%) |
Feb 10, 2010 | 13.73 | 14.09 | 13.72 | 13.91 | 1,334,250 | +0.11(+0.82%) |
Feb 09, 2010 | 13.85 | 13.98 | 13.72 | 13.80 | 1,565,498 | +0.15(+1.11%) |
Feb 08, 2010 | 13.61 | 13.79 | 13.40 | 13.65 | 1,332,886 | +0.05(+0.36%) |
Feb 05, 2010 | 13.84 | 13.95 | 13.35 | 13.60 | 3,270,016 | -0.21(-1.53%) |
Feb 04, 2010 | 14.31 | 14.40 | 13.81 | 13.81 | 2,082,837 | -0.63(-4.38%) |
Feb 03, 2010 | 14.29 | 14.76 | 14.29 | 14.44 | 2,923,019 | +0.20(+1.40%) |
Feb 02, 2010 | 13.86 | 14.36 | 13.84 | 14.24 | 1,529,616 | +0.46(+3.31%) |
Feb 01, 2010 | 13.73 | 13.89 | 13.64 | 13.79 | 2,595,382 | +0.11(+0.81%) |
Jan 29, 2010 | 13.93 | 14.18 | 13.58 | 13.68 | 1,693,410 | -0.21(-1.48%) |
Jan 28, 2010 | 14.25 | 14.25 | 13.78 | 13.88 | 1,379,190 | -0.31(-2.17%) |
Jan 27, 2010 | 14.08 | 14.24 | 13.90 | 14.19 | 1,540,762 | +0.11(+0.77%) |
Jan 26, 2010 | 14.13 | 14.43 | 14.06 | 14.08 | 1,332,823 | -0.12(-0.84%) |
Jan 25, 2010 | 14.42 | 14.46 | 13.91 | 14.20 | 1,260,025 | -0.09(-0.64%) |
Jan 22, 2010 | 14.34 | 14.53 | 14.16 | 14.29 | 3,042,731 | -0.15(-1.01%) |
Jan 21, 2010 | 13.66 | 14.60 | 13.66 | 14.44 | 3,598,002 | +0.86(+6.33%) |
Jan 20, 2010 | 13.37 | 13.68 | 13.35 | 13.58 | 1,166,462 | +0.04(+0.32%) |
Jan 19, 2010 | 13.39 | 13.62 | 13.36 | 13.53 | 622,082 | +0.14(+1.01%) |
Jan 15, 2010 | 13.52 | 13.40 | 13.40 | 13.40 | 997,780 | -0.17(-1.23%) |
Jan 14, 2010 | 13.51 | 13.62 | 13.40 | 13.57 | 896,904 | +0.09(+0.64%) |
Jan 13, 2010 | 13.43 | 13.51 | 13.19 | 13.48 | 1,365,433 | +0.49(+3.74%) |
Jan 12, 2010 | 13.09 | 13.18 | 12.81 | 12.99 | 855,967 | -0.26(-1.96%) |
Jan 11, 2010 | 13.40 | 13.40 | 13.10 | 13.25 | 929,057 | -0.03(-0.24%) |
Jan 08, 2010 | 13.38 | 13.44 | 13.15 | 13.29 | 857,011 | -0.15(-1.09%) |
Jan 07, 2010 | 13.45 | 13.48 | 13.29 | 13.43 | 1,291,813 | -0.08(-0.60%) |
Jan 06, 2010 | 13.25 | 13.55 | 13.16 | 13.51 | 1,401,419 | +0.19(+1.42%) |
Jan 05, 2010 | 13.11 | 13.33 | 13.03 | 13.32 | 1,025,725 | +0.21(+1.61%) |
Jan 04, 2010 | 12.93 | 13.12 | 12.83 | 13.11 | 1,106,828 | +0.27(+2.10%) |
Dec 31, 2009 | 13.01 | 12.84 | 12.84 | 12.84 | 766,426 | -0.17(-1.29%) |
Dec 30, 2009 | 12.84 | 13.02 | 12.72 | 13.01 | 447,111 | +0.04(+0.29%) |
Dec 29, 2009 | 13.03 | 13.11 | 12.89 | 12.97 | 659,382 | +0.01(+0.04%) |
Dec 28, 2009 | 13.17 | 13.23 | 12.92 | 12.97 | 759,175 | -0.15(-1.15%) |
Dec 24, 2009 | 13.06 | 13.17 | 13.06 | 13.12 | 217,647 | +0.07(+0.54%) |
Dec 23, 2009 | 12.97 | 13.09 | 12.88 | 13.05 | 715,120 | +0.10(+0.79%) |
Dec 22, 2009 | 12.81 | 12.95 | 12.70 | 12.95 | 1,142,225 | +0.11(+0.84%) |
Dec 21, 2009 | 12.96 | 13.10 | 12.79 | 12.84 | 961,846 | -0.10(-0.75%) |
Dec 18, 2009 | 12.77 | 12.93 | 12.67 | 12.93 | 2,416,100 | +0.23(+1.79%) |
Dec 17, 2009 | 12.59 | 12.79 | 12.58 | 12.71 | 1,135,792 | -0.06(-0.47%) |
Dec 16, 2009 | 12.65 | 12.94 | 12.60 | 12.77 | 1,040,848 | +0.17(+1.37%) |
Dec 15, 2009 | 12.46 | 12.71 | 12.41 | 12.59 | 1,038,483 | +0.02(+0.13%) |
Dec 14, 2009 | 12.44 | 12.58 | 12.44 | 12.58 | 1,061,096 | +0.14(+1.09%) |
Dec 11, 2009 | 12.50 | 12.55 | 12.22 | 12.44 | 727,816 | +0.03(+0.22%) |
Dec 10, 2009 | 12.64 | 12.67 | 12.38 | 12.42 | 782,564 | -0.10(-0.78%) |
Dec 09, 2009 | 12.52 | 12.56 | 12.29 | 12.51 | 1,096,082 | +0.02(+0.17%) |
Dec 08, 2009 | 12.48 | 12.60 | 12.26 | 12.49 | 1,865,955 | -0.16(-1.28%) |
Dec 07, 2009 | 12.98 | 13.02 | 12.64 | 12.65 | 1,162,359 | -0.39(-2.98%) |
Dec 04, 2009 | 12.86 | 13.05 | 12.66 | 13.04 | 1,369,294 | +0.38(+3.03%) |
Dec 03, 2009 | 13.10 | 13.20 | 12.63 | 12.66 | 1,385,128 | -0.40(-3.06%) |
Dec 02, 2009 | 13.29 | 13.31 | 13.02 | 13.06 | 986,795 | -0.12(-0.94%) |
Dec 01, 2009 | 13.37 | 13.40 | 13.11 | 13.18 | 1,049,112 | +0.06(+0.45%) |
Nov 30, 2009 | 12.83 | 13.16 | 12.68 | 13.12 | 1,547,380 | +0.31(+2.40%) |
Nov 27, 2009 | 13.13 | 13.18 | 12.79 | 12.82 | 1,343,745 | -0.70(-5.16%) |
Nov 25, 2009 | 13.75 | 13.75 | 13.50 | 13.51 | 885,562 | -0.15(-1.07%) |
Nov 24, 2009 | 13.75 | 13.76 | 13.52 | 13.66 | 867,828 | -0.13(-0.94%) |
Nov 23, 2009 | 13.93 | 14.01 | 13.71 | 13.79 | 1,298,544 | +0.06(+0.47%) |
Nov 20, 2009 | 13.71 | 13.84 | 13.64 | 13.72 | 905,592 | -0.08(-0.59%) |
Nov 19, 2009 | 13.98 | 14.03 | 13.70 | 13.80 | 1,051,490 | -0.38(-2.70%) |
Nov 18, 2009 | 14.05 | 14.23 | 13.87 | 14.19 | 1,147,948 | +0.05(+0.34%) |
Nov 17, 2009 | 14.26 | 14.27 | 14.03 | 14.14 | 1,032,864 | -0.11(-0.80%) |
Nov 16, 2009 | 13.85 | 14.40 | 13.85 | 14.25 | 1,569,116 | +0.48(+3.45%) |
Nov 13, 2009 | 13.87 | 13.94 | 13.68 | 13.78 | 1,064,513 | -0.18(-1.32%) |
Nov 12, 2009 | 14.18 | 14.29 | 13.95 | 13.96 | 1,250,526 | -0.27(-1.90%) |
Nov 11, 2009 | 14.30 | 14.35 | 14.06 | 14.23 | 1,382,572 | +0.17(+1.23%) |
Nov 10, 2009 | 13.64 | 14.13 | 13.59 | 14.06 | 3,112,544 | +0.41(+3.01%) |
Nov 09, 2009 | 13.15 | 13.65 | 13.11 | 13.65 | 1,876,672 | +0.65(+4.99%) |
Nov 06, 2009 | 12.92 | 13.23 | 12.84 | 13.00 | 727,093 | -0.12(-0.95%) |
Nov 05, 2009 | 12.84 | 13.13 | 12.76 | 13.12 | 1,242,000 | +0.47(+3.72%) |
Nov 04, 2009 | 12.98 | 13.16 | 12.61 | 12.65 | 1,551,241 | -0.17(-1.35%) |
Nov 03, 2009 | 12.62 | 12.93 | 12.52 | 12.83 | 1,411,278 | +0.08(+0.59%) |
Nov 02, 2009 | 12.81 | 12.91 | 12.49 | 12.75 | 1,756,753 | -0.01(-0.04%) |
Oct 30, 2009 | 13.02 | 13.09 | 12.61 | 12.76 | 2,288,084 | -0.36(-2.76%) |
Oct 29, 2009 | 12.80 | 13.27 | 12.62 | 13.12 | 3,339,903 | +0.43(+3.36%) |
Oct 28, 2009 | 13.02 | 13.36 | 12.64 | 12.69 | 1,973,442 | -0.43(-3.25%) |
Oct 27, 2009 | 13.37 | 13.50 | 13.07 | 13.12 | 1,674,330 | -0.20(-1.50%) |
Oct 26, 2009 | 13.65 | 13.77 | 13.28 | 13.32 | 1,786,701 | -0.33(-2.45%) |
Oct 23, 2009 | 13.73 | 13.76 | 13.57 | 13.65 | 1,885,028 | -0.28(-2.02%) |
Oct 22, 2009 | 13.28 | 14.02 | 13.20 | 13.93 | 4,794,813 | +0.95(+7.28%) |
Oct 21, 2009 | 13.22 | 13.60 | 12.99 | 12.99 | 2,113,681 | -0.31(-2.32%) |
Oct 20, 2009 | 13.27 | 13.38 | 13.21 | 13.30 | 1,066,704 | -0.09(-0.65%) |
Oct 19, 2009 | 13.30 | 13.54 | 13.14 | 13.38 | 1,299,620 | +0.08(+0.61%) |
Oct 16, 2009 | 13.06 | 13.35 | 12.92 | 13.30 | 2,530,757 | -0.02(-0.16%) |
Oct 15, 2009 | 13.64 | 13.64 | 13.23 | 13.32 | 1,688,174 | -0.25(-1.87%) |
Oct 14, 2009 | 13.16 | 13.62 | 13.10 | 13.58 | 2,201,866 | +0.61(+4.71%) |
Oct 13, 2009 | 12.75 | 13.08 | 12.75 | 12.97 | 1,661,093 | +0.12(+0.97%) |
Oct 12, 2009 | 12.92 | 13.14 | 12.78 | 12.84 | 881,540 | -0.12(-0.96%) |
Oct 09, 2009 | 12.82 | 12.98 | 12.70 | 12.97 | 1,732,113 | +0.10(+0.76%) |
Oct 08, 2009 | 12.55 | 13.01 | 12.52 | 12.87 | 2,653,062 | +0.41(+3.25%) |
Oct 07, 2009 | 12.30 | 12.52 | 12.29 | 12.46 | 998,229 | +0.08(+0.65%) |
Oct 06, 2009 | 12.36 | 12.50 | 12.18 | 12.38 | 1,531,169 | +0.16(+1.33%) |
Oct 05, 2009 | 12.06 | 12.28 | 11.98 | 12.22 | 2,063,440 | +0.28(+2.31%) |
Oct 02, 2009 | 11.89 | 12.29 | 11.86 | 11.95 | 1,931,930 | -0.18(-1.51%) |