Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.66 | 17.85 | 17.53 | 17.66 | 9,380 | -0.03(-0.15%) |
Sep 29, 2010 | 17.62 | 17.72 | 17.53 | 17.68 | 2,541,754 | +0.04(+0.25%) |
Sep 28, 2010 | 17.55 | 17.67 | 17.42 | 17.64 | 2,726,128 | +0.07(+0.42%) |
Sep 27, 2010 | 17.43 | 17.67 | 17.35 | 17.57 | 3,908,025 | +0.18(+1.04%) |
Sep 24, 2010 | 17.14 | 17.42 | 17.11 | 17.39 | 2,551,427 | +0.34(+2.01%) |
Sep 23, 2010 | 17.04 | 17.30 | 17.02 | 17.04 | 315 | -0.25(-1.44%) |
Sep 22, 2010 | 17.14 | 17.40 | 17.12 | 17.29 | 2,588,762 | +0.17(+0.98%) |
Sep 21, 2010 | 17.17 | 17.27 | 17.07 | 17.12 | 3,233,822 | -0.04(-0.25%) |
Sep 20, 2010 | 17.12 | 17.21 | 17.05 | 17.17 | 3,866,099 | +0.12(+0.69%) |
Sep 17, 2010 | 17.05 | 17.19 | 17.00 | 17.05 | 4,577,757 | -0.24(-1.37%) |
Sep 15, 2010 | 17.52 | 17.54 | 17.17 | 17.29 | 3,396,224 | -0.22(-1.24%) |
Sep 14, 2010 | 17.46 | 17.59 | 17.33 | 17.50 | 3,324,343 | +0.04(+0.25%) |
Sep 13, 2010 | 17.41 | 17.52 | 17.30 | 17.46 | 2,574,555 | +0.18(+1.04%) |
Sep 10, 2010 | 17.22 | 17.30 | 17.14 | 17.28 | 2,313,025 | +0.03(+0.18%) |
Sep 09, 2010 | 17.42 | 17.47 | 17.24 | 17.25 | 4,574,861 | +0.02(+0.11%) |
Sep 08, 2010 | 17.49 | 17.56 | 17.18 | 17.23 | 3,715,678 | -0.25(-1.42%) |
Sep 07, 2010 | 17.60 | 17.67 | 17.42 | 17.48 | 408 | -0.10(-0.55%) |
Sep 03, 2010 | 17.66 | 17.66 | 17.46 | 17.58 | 4,939,089 | +0.12(+0.67%) |
Sep 02, 2010 | 17.66 | 17.78 | 17.40 | 17.46 | 981 | -0.26(-1.49%) |
Sep 01, 2010 | 17.41 | 17.77 | 17.35 | 17.72 | 3,693,795 | +0.56(+3.25%) |
Aug 31, 2010 | 17.13 | 17.25 | 16.82 | 17.16 | 26,227 | +0.24(+1.41%) |
Aug 30, 2010 | 17.32 | 17.39 | 16.91 | 16.93 | 5,072,298 | -0.20(-1.15%) |
Aug 27, 2010 | 17.33 | 17.37 | 16.97 | 17.12 | 3,736,180 | +0.05(+0.29%) |
Aug 26, 2010 | 17.18 | 17.21 | 16.98 | 17.07 | 3,277,895 | -0.07(-0.39%) |
Aug 25, 2010 | 17.06 | 17.21 | 16.94 | 17.14 | 3,383,134 | -0.06(-0.36%) |
Aug 24, 2010 | 16.81 | 17.24 | 16.75 | 17.20 | 518 | +0.23(+1.37%) |
Aug 23, 2010 | 16.75 | 17.12 | 16.73 | 16.97 | 4,666,837 | +0.32(+1.92%) |
Aug 20, 2010 | 16.49 | 16.68 | 16.33 | 16.65 | 3,199,921 | +0.02(+0.11%) |
Aug 19, 2010 | 16.83 | 16.88 | 16.52 | 16.63 | 516 | -0.29(-1.74%) |
Aug 18, 2010 | 17.19 | 17.19 | 16.83 | 16.93 | 163 | -0.23(-1.36%) |
Aug 17, 2010 | 17.32 | 17.50 | 17.15 | 17.16 | 6,272,088 | -0.07(-0.43%) |
Aug 16, 2010 | 16.83 | 17.23 | 16.78 | 17.23 | 7,105,319 | +0.31(+1.85%) |
Aug 13, 2010 | 16.92 | 16.97 | 16.21 | 16.92 | 8,191,346 | +0.53(+3.22%) |
Aug 12, 2010 | 16.41 | 16.53 | 16.32 | 16.39 | 3,772,911 | -0.18(-1.11%) |
Aug 11, 2010 | 16.71 | 16.79 | 16.57 | 16.58 | 4,286,679 | -0.37(-2.17%) |
Aug 10, 2010 | 16.59 | 17.05 | 16.51 | 16.94 | 3,724,943 | +0.19(+1.14%) |
Aug 09, 2010 | 16.77 | 16.81 | 16.68 | 16.75 | 4,035,728 | +0.07(+0.40%) |
Aug 06, 2010 | 16.69 | 16.69 | 16.39 | 16.69 | 4,575,767 | +0.10(+0.59%) |
Aug 05, 2010 | 16.15 | 16.73 | 16.10 | 16.59 | 7,769,689 | +0.54(+3.36%) |
Aug 04, 2010 | 16.04 | 16.07 | 15.88 | 16.05 | 2,724,852 | +0.03(+0.19%) |
Aug 03, 2010 | 15.83 | 16.05 | 15.83 | 16.02 | 2,302,607 | +0.12(+0.77%) |
Aug 02, 2010 | 15.80 | 15.95 | 15.74 | 15.89 | 2,657,632 | +0.33(+2.13%) |
Jul 30, 2010 | 15.56 | 15.72 | 15.47 | 15.56 | 2,844,107 | -0.26(-1.67%) |
Jul 29, 2010 | 16.15 | 16.20 | 15.71 | 15.83 | 2,891,288 | -0.25(-1.53%) |
Jul 28, 2010 | 16.07 | 16.11 | 15.90 | 16.07 | 309 | +0.05(+0.31%) |
Jul 27, 2010 | 16.02 | 16.07 | 15.78 | 16.02 | 414 | +0.29(+1.83%) |
Jul 26, 2010 | 15.54 | 15.75 | 15.52 | 15.73 | 2,004,966 | +0.22(+1.42%) |
Jul 23, 2010 | 15.41 | 15.59 | 15.24 | 15.51 | 2,726,619 | +0.13(+0.88%) |
Jul 22, 2010 | 15.27 | 15.48 | 15.26 | 15.38 | 2,429,495 | +0.24(+1.58%) |
Jul 21, 2010 | 15.39 | 15.39 | 15.04 | 15.14 | 2,191,534 | -0.21(-1.36%) |
Jul 20, 2010 | 15.35 | 15.35 | 15.10 | 15.35 | 4,116,457 | -0.07(-0.48%) |
Jul 19, 2010 | 15.16 | 15.50 | 15.16 | 15.42 | 2,604,762 | +0.33(+2.19%) |
Jul 16, 2010 | 15.09 | 15.38 | 15.07 | 15.09 | 2,576,768 | -0.23(-1.52%) |
Jul 15, 2010 | 15.30 | 15.42 | 15.18 | 15.32 | 2,437,277 | -0.04(-0.24%) |
Jul 14, 2010 | 15.33 | 15.39 | 15.21 | 15.36 | 2,634,020 | -0.02(-0.12%) |
Jul 13, 2010 | 15.34 | 15.50 | 15.28 | 15.38 | 1,740,152 | +0.09(+0.56%) |
Jul 12, 2010 | 15.25 | 15.34 | 15.16 | 15.29 | 1,277,315 | +0.02(+0.12%) |
Jul 09, 2010 | 15.27 | 15.27 | 15.01 | 15.27 | 2,081,447 | +0.06(+0.40%) |
Jul 08, 2010 | 15.23 | 15.26 | 15.07 | 15.21 | 3,005,762 | +0.07(+0.45%) |
Jul 07, 2010 | 14.74 | 15.15 | 14.72 | 15.15 | 2,107,193 | +0.45(+3.05%) |
Jul 06, 2010 | 14.62 | 14.86 | 14.55 | 14.70 | 374 | +0.17(+1.18%) |
Jul 02, 2010 | 14.53 | 14.63 | 14.47 | 14.53 | 1,827,012 | +0.06(+0.38%) |
Jul 01, 2010 | 14.61 | 14.62 | 14.39 | 14.47 | 3,240,917 | -0.11(-0.76%) |
Jun 30, 2010 | 14.69 | 14.89 | 14.55 | 14.58 | 4,208 | -0.08(-0.58%) |
Jun 29, 2010 | 14.67 | 14.88 | 14.60 | 14.67 | 464 | -0.22(-1.45%) |
Jun 25, 2010 | 14.88 | 14.97 | 14.72 | 14.88 | 2,702,211 | +0.02(+0.16%) |
Jun 24, 2010 | 14.89 | 15.05 | 14.83 | 14.86 | 2,032,585 | -0.06(-0.41%) |
Jun 23, 2010 | 15.14 | 15.16 | 14.84 | 14.92 | 1,963,057 | -0.20(-1.30%) |
Jun 22, 2010 | 15.51 | 15.58 | 15.08 | 15.12 | 2,854,419 | -0.42(-2.69%) |
Jun 21, 2010 | 15.77 | 15.81 | 15.48 | 15.53 | 2,017,673 | -0.13(-0.86%) |
Jun 18, 2010 | 15.67 | 15.71 | 15.60 | 15.67 | 3,041,888 | -0.01(-0.08%) |
Jun 17, 2010 | 15.52 | 15.68 | 15.39 | 15.68 | 2,550,385 | +0.21(+1.35%) |
Jun 16, 2010 | 15.16 | 15.59 | 15.16 | 15.47 | 4,261,525 | +0.21(+1.41%) |
Jun 15, 2010 | 14.93 | 15.27 | 14.93 | 15.26 | 3,239,503 | +0.44(+2.94%) |
Jun 14, 2010 | 14.82 | 14.93 | 14.80 | 14.82 | 1,987,904 | +0.02(+0.17%) |
Jun 11, 2010 | 14.77 | 14.86 | 14.62 | 14.80 | 2,733,141 | -0.08(-0.54%) |
Jun 10, 2010 | 14.75 | 14.88 | 14.65 | 14.88 | 3,724,831 | +0.28(+1.89%) |
Jun 09, 2010 | 14.79 | 14.83 | 14.56 | 14.60 | 2,908,691 | -0.12(-0.79%) |
Jun 08, 2010 | 14.70 | 14.74 | 14.53 | 14.72 | 3,471,623 | +0.06(+0.42%) |
Jun 07, 2010 | 14.51 | 14.81 | 14.51 | 14.66 | 4,119,481 | +0.35(+2.44%) |
Jun 04, 2010 | 14.31 | 14.63 | 14.28 | 14.31 | 4,781,637 | -0.46(-3.10%) |
Jun 03, 2010 | 14.61 | 14.80 | 14.58 | 14.76 | 3,362,450 | +0.18(+1.22%) |
Jun 02, 2010 | 14.28 | 14.60 | 14.27 | 14.58 | 19,042 | +0.35(+2.46%) |
Jun 01, 2010 | 14.53 | 14.56 | 14.22 | 14.23 | 3,991,855 | -0.41(-2.80%) |
May 28, 2010 | 14.64 | 14.80 | 14.39 | 14.64 | 5,814,480 | +0.15(+1.02%) |
May 27, 2010 | 14.43 | 14.54 | 14.34 | 14.50 | 2,418,984 | +0.30(+2.09%) |
May 26, 2010 | 14.22 | 14.43 | 14.05 | 14.20 | 168 | +0.10(+0.72%) |
May 25, 2010 | 14.04 | 14.12 | 13.74 | 14.10 | 5,354,193 | -0.13(-0.92%) |
May 24, 2010 | 14.25 | 14.51 | 14.16 | 14.23 | 3,120,684 | -0.11(-0.75%) |
May 21, 2010 | 14.18 | 14.35 | 14.10 | 14.34 | 6,157,649 | +0.00(+0.00%) |
May 20, 2010 | 14.36 | 14.63 | 14.32 | 14.34 | 5,419,844 | -0.33(-2.27%) |
May 19, 2010 | 14.81 | 14.87 | 14.50 | 14.67 | 3,030,178 | -0.20(-1.32%) |
May 18, 2010 | 15.03 | 15.23 | 14.83 | 14.86 | 2,856,989 | -0.08(-0.52%) |
May 17, 2010 | 14.96 | 15.00 | 14.72 | 14.94 | 2,296,283 | +0.04(+0.28%) |
May 14, 2010 | 14.90 | 15.02 | 14.74 | 14.90 | 3,147,223 | -0.11(-0.71%) |
May 13, 2010 | 15.14 | 15.21 | 14.96 | 15.01 | 2,615,558 | -0.14(-0.90%) |
May 12, 2010 | 14.96 | 15.17 | 14.88 | 15.14 | 2,856,221 | +0.15(+1.03%) |
May 11, 2010 | 14.97 | 15.14 | 14.94 | 14.99 | 3,540,086 | +0.02(+0.16%) |
May 10, 2010 | 14.71 | 14.97 | 14.70 | 14.96 | 4,003,597 | +0.59(+4.13%) |
May 07, 2010 | 14.68 | 14.72 | 14.13 | 14.37 | 6,402,694 | -0.27(-1.86%) |
May 06, 2010 | 15.06 | 15.13 | 13.71 | 14.64 | 7,237,321 | -0.55(-3.63%) |
May 05, 2010 | 15.19 | 15.23 | 15.02 | 15.20 | 4,077,438 | -0.03(-0.20%) |
May 04, 2010 | 15.22 | 15.24 | 15.05 | 15.23 | 4,228,064 | -0.08(-0.50%) |
May 03, 2010 | 15.40 | 15.46 | 15.21 | 15.30 | 3,856,596 | -0.11(-0.73%) |
Apr 30, 2010 | 15.46 | 15.61 | 14.91 | 15.42 | 6,958,865 | -0.24(-1.52%) |
Apr 29, 2010 | 15.77 | 15.94 | 15.64 | 15.65 | 3,898,003 | -0.07(-0.42%) |
Apr 28, 2010 | 15.58 | 15.77 | 15.45 | 15.72 | 2,740,325 | +0.18(+1.19%) |
Apr 27, 2010 | 15.75 | 15.78 | 15.52 | 15.53 | 2,552,135 | -0.31(-1.95%) |
Apr 26, 2010 | 15.95 | 15.95 | 15.81 | 15.84 | 1,623,507 | -0.08(-0.52%) |
Apr 23, 2010 | 15.81 | 15.93 | 15.71 | 15.93 | 2,130,384 | +0.11(+0.68%) |
Apr 22, 2010 | 15.97 | 15.97 | 15.71 | 15.82 | 3,250,941 | -0.16(-1.00%) |
Apr 21, 2010 | 15.98 | 15.99 | 15.83 | 15.98 | 17,307 | +0.12(+0.79%) |
Apr 20, 2010 | 15.71 | 15.86 | 15.66 | 15.86 | 2,184,110 | +0.24(+1.52%) |
Apr 19, 2010 | 15.60 | 15.68 | 15.53 | 15.62 | 2,315,987 | -0.03(-0.19%) |
Apr 16, 2010 | 15.80 | 15.89 | 15.62 | 15.65 | 2,920,120 | -0.18(-1.13%) |
Apr 15, 2010 | 15.77 | 15.83 | 15.61 | 15.83 | 2,341,256 | +0.00(+0.00%) |
Apr 14, 2010 | 15.77 | 15.83 | 15.68 | 15.83 | 2,087,106 | +0.04(+0.23%) |
Apr 13, 2010 | 15.86 | 15.88 | 15.72 | 15.79 | 1,859,233 | -0.08(-0.52%) |
Apr 12, 2010 | 15.74 | 15.90 | 15.74 | 15.87 | 1,599,943 | +0.13(+0.83%) |
Apr 09, 2010 | 15.59 | 15.74 | 15.55 | 15.74 | 1,615,046 | +0.14(+0.91%) |
Apr 08, 2010 | 15.69 | 15.70 | 15.55 | 15.60 | 2,031,930 | -0.11(-0.72%) |
Apr 07, 2010 | 15.82 | 15.87 | 15.68 | 15.71 | 2,356,772 | -0.11(-0.71%) |
Apr 06, 2010 | 15.67 | 15.83 | 15.63 | 15.83 | 1,771,138 | +0.12(+0.76%) |
Apr 05, 2010 | 15.77 | 15.77 | 15.65 | 15.71 | 2,998,874 | +0.00(+0.00%) |
Apr 01, 2010 | 15.56 | 15.71 | 15.71 | 15.71 | 2,119,418 | +0.22(+1.42%) |
Mar 31, 2010 | 15.51 | 15.52 | 15.36 | 15.49 | 3,177,957 | -0.01(-0.04%) |
Mar 30, 2010 | 15.43 | 15.55 | 15.37 | 15.49 | 2,052,562 | +0.09(+0.62%) |
Mar 29, 2010 | 15.29 | 15.43 | 15.21 | 15.40 | 2,575,359 | +0.18(+1.17%) |
Mar 26, 2010 | 15.11 | 15.29 | 15.04 | 15.22 | 3,988,542 | +0.20(+1.34%) |
Mar 25, 2010 | 15.18 | 15.25 | 15.01 | 15.02 | 2,914,289 | -0.12(-0.82%) |
Mar 24, 2010 | 15.30 | 15.37 | 15.14 | 15.14 | 2,250,911 | -0.23(-1.47%) |
Mar 23, 2010 | 15.32 | 15.38 | 15.28 | 15.37 | 1,577,644 | +0.04(+0.23%) |
Mar 22, 2010 | 15.41 | 15.42 | 15.23 | 15.33 | 3,142,009 | -0.13(-0.85%) |
Mar 19, 2010 | 15.46 | 15.56 | 15.34 | 15.46 | 4,903,924 | +0.02(+0.15%) |
Mar 18, 2010 | 15.26 | 15.44 | 15.24 | 15.44 | 2,740,448 | +0.20(+1.29%) |
Mar 17, 2010 | 15.14 | 15.26 | 15.10 | 15.24 | 1,708,251 | +0.10(+0.67%) |
Mar 16, 2010 | 15.11 | 15.19 | 15.08 | 15.14 | 2,439,023 | +0.01(+0.04%) |
Mar 15, 2010 | 15.08 | 15.14 | 15.07 | 15.14 | 2,861,985 | -0.01(-0.08%) |
Mar 12, 2010 | 15.33 | 15.37 | 15.14 | 15.15 | 1,978,951 | -0.15(-0.97%) |
Mar 11, 2010 | 15.18 | 15.30 | 15.06 | 15.30 | 2,137,061 | +0.11(+0.74%) |
Mar 10, 2010 | 15.19 | 15.31 | 15.11 | 15.18 | 2,696,383 | +0.00(+0.00%) |
Mar 09, 2010 | 15.11 | 15.21 | 15.07 | 15.18 | 2,299,452 | +0.04(+0.27%) |
Mar 08, 2010 | 15.11 | 15.16 | 15.03 | 15.14 | 3,295,867 | +0.20(+1.31%) |
Mar 05, 2010 | 14.83 | 14.95 | 14.75 | 14.95 | 3,500,003 | +0.20(+1.37%) |
Mar 04, 2010 | 14.65 | 14.75 | 14.58 | 14.75 | 2,783,517 | +0.09(+0.63%) |
Mar 03, 2010 | 14.60 | 14.71 | 14.57 | 14.65 | 2,743,263 | +0.06(+0.39%) |
Mar 02, 2010 | 14.50 | 14.61 | 14.48 | 14.60 | 2,174,568 | +0.17(+1.16%) |
Mar 01, 2010 | 14.30 | 14.49 | 14.30 | 14.43 | 2,387,156 | +0.19(+1.34%) |
Feb 26, 2010 | 14.47 | 14.47 | 14.20 | 14.24 | 3,712,315 | -0.21(-1.44%) |
Feb 25, 2010 | 14.35 | 14.45 | 14.21 | 14.45 | 3,255,853 | -0.04(-0.28%) |
Feb 24, 2010 | 14.60 | 14.66 | 14.34 | 14.49 | 2,846,434 | -0.09(-0.59%) |
Feb 23, 2010 | 14.65 | 14.68 | 14.50 | 14.57 | 2,434,034 | -0.07(-0.47%) |
Feb 22, 2010 | 14.87 | 14.88 | 14.61 | 14.64 | 2,424,156 | -0.14(-0.94%) |
Feb 19, 2010 | 14.76 | 15.01 | 14.61 | 14.78 | 3,585,431 | +0.01(+0.04%) |
Feb 18, 2010 | 14.68 | 15.13 | 14.68 | 14.77 | 5,446,624 | +0.14(+0.94%) |
Feb 17, 2010 | 14.53 | 14.64 | 14.44 | 14.64 | 3,397,094 | +0.18(+1.24%) |
Feb 16, 2010 | 14.27 | 14.49 | 14.24 | 14.46 | 2,524,653 | +0.31(+2.16%) |
Feb 12, 2010 | 14.09 | 14.15 | 14.15 | 14.15 | 3,448,021 | -0.04(-0.28%) |
Feb 11, 2010 | 14.07 | 14.24 | 13.91 | 14.19 | 4,520,587 | +0.13(+0.90%) |
Feb 10, 2010 | 14.21 | 14.21 | 14.00 | 14.07 | 3,627,851 | -0.13(-0.89%) |
Feb 09, 2010 | 14.19 | 14.40 | 14.12 | 14.19 | 3,325,370 | +0.12(+0.86%) |
Feb 08, 2010 | 14.40 | 14.40 | 14.07 | 14.07 | 3,224,057 | -0.25(-1.77%) |
Feb 05, 2010 | 14.41 | 14.42 | 14.09 | 14.32 | 4,922,421 | -0.07(-0.48%) |
Feb 04, 2010 | 14.66 | 14.67 | 14.39 | 14.39 | 2,868,398 | -0.26(-1.77%) |
Feb 03, 2010 | 14.58 | 14.78 | 14.57 | 14.65 | 3,752,781 | -0.20(-1.32%) |
Feb 02, 2010 | 14.68 | 14.85 | 14.55 | 14.85 | 3,437,946 | +0.16(+1.10%) |
Feb 01, 2010 | 14.75 | 14.84 | 14.59 | 14.69 | 2,975,532 | -0.03(-0.24%) |
Jan 29, 2010 | 14.90 | 14.94 | 14.70 | 14.72 | 2,747,120 | -0.10(-0.70%) |
Jan 28, 2010 | 14.91 | 15.00 | 14.83 | 14.83 | 3,292,417 | -0.15(-1.00%) |
Jan 27, 2010 | 14.95 | 15.01 | 14.75 | 14.98 | 3,373,149 | +0.01(+0.04%) |
Jan 26, 2010 | 14.90 | 15.03 | 14.83 | 14.97 | 2,646,654 | +0.04(+0.27%) |
Jan 25, 2010 | 14.99 | 15.02 | 14.84 | 14.93 | 2,745,472 | +0.07(+0.50%) |
Jan 22, 2010 | 15.32 | 15.32 | 14.84 | 14.85 | 4,460,021 | -0.43(-2.79%) |
Jan 21, 2010 | 15.68 | 15.79 | 15.11 | 15.28 | 7,054,914 | -0.37(-2.39%) |
Jan 20, 2010 | 15.85 | 15.87 | 15.58 | 15.66 | 2,843,650 | -0.30(-1.88%) |
Jan 19, 2010 | 15.77 | 15.98 | 15.71 | 15.96 | 2,209,147 | +0.20(+1.28%) |
Jan 15, 2010 | 15.79 | 15.75 | 15.75 | 15.75 | 3,082,358 | -0.08(-0.51%) |
Jan 14, 2010 | 15.71 | 15.85 | 15.70 | 15.83 | 1,324,274 | +0.06(+0.37%) |
Jan 13, 2010 | 15.67 | 15.84 | 15.64 | 15.78 | 2,153,494 | +0.10(+0.66%) |
Jan 12, 2010 | 15.64 | 15.82 | 15.61 | 15.67 | 1,773,370 | -0.02(-0.11%) |
Jan 11, 2010 | 15.59 | 15.72 | 15.59 | 15.69 | 1,731,794 | +0.13(+0.81%) |
Jan 08, 2010 | 15.68 | 15.68 | 15.46 | 15.56 | 1,655,725 | -0.11(-0.70%) |
Jan 07, 2010 | 15.83 | 15.83 | 15.59 | 15.67 | 1,625,831 | -0.15(-0.95%) |
Jan 06, 2010 | 15.91 | 16.07 | 15.76 | 15.82 | 3,263,183 | -0.11(-0.69%) |
Jan 05, 2010 | 16.00 | 16.04 | 15.79 | 15.93 | 2,468,155 | -0.06(-0.40%) |
Jan 04, 2010 | 16.15 | 16.29 | 15.96 | 16.00 | 2,254,769 | -0.11(-0.68%) |
Dec 31, 2009 | 16.46 | 16.11 | 16.11 | 16.11 | 1,410,238 | -0.27(-1.62%) |
Dec 30, 2009 | 16.28 | 16.41 | 16.25 | 16.37 | 1,293,459 | -0.02(-0.14%) |
Dec 29, 2009 | 16.45 | 16.50 | 16.39 | 16.39 | 1,116,086 | -0.08(-0.49%) |
Dec 28, 2009 | 16.43 | 16.52 | 16.38 | 16.47 | 1,398,748 | +0.03(+0.21%) |
Dec 24, 2009 | 16.24 | 16.45 | 16.24 | 16.44 | 539,378 | +0.18(+1.10%) |
Dec 23, 2009 | 16.18 | 16.28 | 16.13 | 16.26 | 1,581,461 | +0.13(+0.79%) |
Dec 22, 2009 | 16.25 | 16.31 | 16.09 | 16.13 | 2,193,644 | -0.07(-0.43%) |
Dec 21, 2009 | 16.16 | 16.40 | 16.15 | 16.20 | 2,095,401 | +0.07(+0.43%) |
Dec 18, 2009 | 16.05 | 16.16 | 15.87 | 16.13 | 3,244,503 | +0.14(+0.86%) |
Dec 17, 2009 | 15.93 | 16.06 | 15.82 | 16.00 | 2,460,722 | -0.14(-0.86%) |
Dec 16, 2009 | 16.21 | 16.25 | 15.96 | 16.13 | 3,116,630 | -0.06(-0.36%) |
Dec 15, 2009 | 16.15 | 16.27 | 16.09 | 16.19 | 2,193,375 | -0.03(-0.21%) |
Dec 14, 2009 | 16.29 | 16.30 | 16.13 | 16.23 | 3,095,203 | +0.20(+1.22%) |
Dec 11, 2009 | 15.55 | 16.05 | 15.52 | 16.03 | 3,808,767 | +0.48(+3.11%) |
Dec 10, 2009 | 15.49 | 15.68 | 15.44 | 15.55 | 2,563,363 | +0.12(+0.75%) |
Dec 09, 2009 | 15.40 | 15.47 | 15.31 | 15.43 | 1,946,922 | +0.03(+0.22%) |
Dec 08, 2009 | 15.52 | 15.52 | 15.34 | 15.40 | 3,166,485 | -0.13(-0.82%) |
Dec 07, 2009 | 15.38 | 15.59 | 15.37 | 15.52 | 5,647,742 | -0.04(-0.26%) |
Dec 04, 2009 | 15.76 | 15.93 | 15.41 | 15.56 | 6,426,963 | -0.05(-0.30%) |
Dec 03, 2009 | 15.55 | 15.78 | 15.50 | 15.61 | 3,033,476 | +0.12(+0.74%) |
Dec 02, 2009 | 15.34 | 15.54 | 15.28 | 15.49 | 4,283,684 | +0.18(+1.17%) |
Dec 01, 2009 | 15.06 | 15.32 | 15.01 | 15.32 | 4,308,718 | +0.34(+2.27%) |
Nov 30, 2009 | 14.72 | 14.98 | 14.68 | 14.98 | 4,169,334 | +0.24(+1.60%) |
Nov 27, 2009 | 14.75 | 14.85 | 14.62 | 14.74 | 1,323,449 | -0.24(-1.62%) |
Nov 25, 2009 | 14.88 | 15.02 | 14.81 | 14.98 | 2,526,946 | +0.22(+1.52%) |
Nov 24, 2009 | 14.80 | 14.85 | 14.64 | 14.76 | 2,683,070 | +0.01(+0.04%) |
Nov 23, 2009 | 14.61 | 14.82 | 14.61 | 14.75 | 2,147,302 | +0.18(+1.27%) |
Nov 20, 2009 | 14.56 | 14.61 | 14.46 | 14.57 | 3,670,337 | -0.04(-0.28%) |
Nov 19, 2009 | 14.84 | 14.87 | 14.54 | 14.61 | 3,277,999 | -0.31(-2.05%) |
Nov 18, 2009 | 14.90 | 14.95 | 14.81 | 14.91 | 1,908,834 | -0.01(-0.04%) |
Nov 17, 2009 | 14.85 | 14.99 | 14.84 | 14.92 | 1,884,183 | +0.06(+0.39%) |
Nov 16, 2009 | 14.84 | 14.98 | 14.79 | 14.86 | 3,582,472 | +0.04(+0.27%) |
Nov 13, 2009 | 14.72 | 14.88 | 14.65 | 14.82 | 2,254,946 | +0.18(+1.26%) |
Nov 12, 2009 | 14.72 | 14.78 | 14.57 | 14.64 | 2,384,941 | -0.13(-0.90%) |
Nov 11, 2009 | 14.79 | 14.83 | 14.67 | 14.77 | 2,696,171 | +0.06(+0.39%) |
Nov 10, 2009 | 14.58 | 14.74 | 14.58 | 14.71 | 3,186,927 | +0.09(+0.59%) |
Nov 09, 2009 | 14.32 | 14.63 | 14.27 | 14.62 | 2,814,720 | +0.40(+2.84%) |
Nov 06, 2009 | 14.22 | 14.35 | 14.14 | 14.22 | 2,334,311 | -0.04(-0.28%) |
Nov 05, 2009 | 13.99 | 14.27 | 13.97 | 14.26 | 2,484,203 | +0.32(+2.32%) |
Nov 04, 2009 | 13.82 | 14.11 | 13.81 | 13.94 | 3,380,931 | +0.15(+1.09%) |
Nov 03, 2009 | 13.83 | 13.86 | 13.70 | 13.79 | 3,765,522 | -0.09(-0.62%) |
Nov 02, 2009 | 14.08 | 14.21 | 13.83 | 13.88 | 3,928,719 | -0.15(-1.07%) |
Oct 30, 2009 | 14.80 | 14.80 | 14.03 | 14.03 | 5,446,955 | -0.57(-3.91%) |
Oct 29, 2009 | 14.43 | 14.61 | 14.33 | 14.60 | 2,761,270 | +0.20(+1.36%) |
Oct 28, 2009 | 14.39 | 14.54 | 14.24 | 14.40 | 3,335,368 | -0.02(-0.16%) |
Oct 27, 2009 | 14.42 | 14.64 | 14.41 | 14.42 | 2,807,405 | +0.01(+0.08%) |
Oct 26, 2009 | 14.56 | 14.75 | 14.34 | 14.41 | 4,567,986 | -0.11(-0.75%) |
Oct 23, 2009 | 14.53 | 14.57 | 14.48 | 14.52 | 2,000,253 | -0.24(-1.60%) |
Oct 22, 2009 | 14.55 | 14.77 | 14.48 | 14.76 | 4,026,066 | -0.03(-0.23%) |
Oct 21, 2009 | 14.84 | 14.99 | 14.77 | 14.79 | 2,049,349 | -0.03(-0.23%) |
Oct 20, 2009 | 14.79 | 14.84 | 14.76 | 14.83 | 2,096,344 | -0.15(-1.00%) |
Oct 19, 2009 | 14.79 | 15.03 | 14.69 | 14.98 | 1,929,824 | +0.22(+1.48%) |
Oct 16, 2009 | 14.65 | 14.80 | 14.57 | 14.76 | 1,864,126 | +0.03(+0.20%) |
Oct 15, 2009 | 14.51 | 14.73 | 14.51 | 14.73 | 2,823,443 | +0.16(+1.07%) |
Oct 14, 2009 | 14.65 | 14.71 | 14.51 | 14.57 | 2,214,187 | +0.01(+0.04%) |
Oct 13, 2009 | 14.58 | 14.63 | 14.43 | 14.57 | 2,968,887 | +0.01(+0.04%) |
Oct 12, 2009 | 14.58 | 14.65 | 14.50 | 14.56 | 1,942,788 | +0.00(+0.00%) |
Oct 09, 2009 | 14.56 | 14.62 | 14.53 | 14.56 | 1,644,503 | +0.01(+0.08%) |
Oct 08, 2009 | 14.56 | 14.61 | 14.50 | 14.55 | 2,005,339 | +0.03(+0.20%) |
Oct 07, 2009 | 14.51 | 14.56 | 14.41 | 14.52 | 2,029,768 | +0.01(+0.08%) |
Oct 06, 2009 | 14.32 | 14.51 | 14.23 | 14.51 | 3,369,599 | +0.23(+1.61%) |
Oct 05, 2009 | 14.16 | 14.28 | 13.96 | 14.28 | 3,144,754 | +0.15(+1.06%) |
Oct 02, 2009 | 14.25 | 14.26 | 13.98 | 14.13 | 3,642,258 | -0.16(-1.13%) |