Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.19 | 14.36 | 14.08 | 14.27 | 544,257 | +0.03(+0.21%) |
Aug 30, 2010 | 14.41 | 14.49 | 14.23 | 14.24 | 304,183 | -0.23(-1.61%) |
Aug 27, 2010 | 14.29 | 14.55 | 13.96 | 14.48 | 355,237 | +0.28(+1.95%) |
Aug 26, 2010 | 14.11 | 14.30 | 14.07 | 14.20 | 401,468 | +0.06(+0.46%) |
Aug 25, 2010 | 13.90 | 14.18 | 13.80 | 14.13 | 588,020 | +0.09(+0.63%) |
Aug 24, 2010 | 14.14 | 14.15 | 13.92 | 14.05 | 695,800 | -0.31(-2.17%) |
Aug 23, 2010 | 14.72 | 14.75 | 14.33 | 14.36 | 431,023 | -0.28(-1.93%) |
Aug 20, 2010 | 14.50 | 14.65 | 14.33 | 14.64 | 238,668 | +0.08(+0.58%) |
Aug 19, 2010 | 14.85 | 14.99 | 14.51 | 14.56 | 357,120 | -0.43(-2.84%) |
Aug 18, 2010 | 14.97 | 15.09 | 14.79 | 14.98 | 171,226 | -0.01(-0.10%) |
Aug 17, 2010 | 14.65 | 15.06 | 14.61 | 15.00 | 311,456 | +0.43(+2.96%) |
Aug 16, 2010 | 14.59 | 14.61 | 14.47 | 14.57 | 722,614 | -0.06(-0.41%) |
Aug 13, 2010 | 14.71 | 14.79 | 14.60 | 14.62 | 236,937 | -0.17(-1.17%) |
Aug 12, 2010 | 14.90 | 14.92 | 14.61 | 14.80 | 418,988 | -0.34(-2.22%) |
Aug 11, 2010 | 15.51 | 15.51 | 15.13 | 15.13 | 302,042 | -0.61(-3.87%) |
Aug 10, 2010 | 15.65 | 15.92 | 15.51 | 15.74 | 493,217 | -0.23(-1.46%) |
Aug 09, 2010 | 15.99 | 16.07 | 15.93 | 15.98 | 183,828 | -0.01(-0.06%) |
Aug 06, 2010 | 15.85 | 16.09 | 15.81 | 15.99 | 396,713 | -0.01(-0.09%) |
Aug 05, 2010 | 15.71 | 16.03 | 15.71 | 16.00 | 543,502 | +0.15(+0.97%) |
Aug 04, 2010 | 15.67 | 15.88 | 15.66 | 15.85 | 263,964 | +0.17(+1.07%) |
Aug 03, 2010 | 15.69 | 15.83 | 15.59 | 15.68 | 419,280 | -0.10(-0.62%) |
Aug 02, 2010 | 15.88 | 15.94 | 15.73 | 15.78 | 396,268 | +0.05(+0.31%) |
Jul 30, 2010 | 15.57 | 15.87 | 15.43 | 15.73 | 339,121 | -0.05(-0.34%) |
Jul 29, 2010 | 15.99 | 16.00 | 15.57 | 15.78 | 578,397 | -0.20(-1.23%) |
Jul 28, 2010 | 16.41 | 16.50 | 15.94 | 15.98 | 566,556 | -0.51(-3.08%) |
Jul 27, 2010 | 16.27 | 16.52 | 15.74 | 16.49 | 727,046 | +0.34(+2.11%) |
Jul 26, 2010 | 15.87 | 16.15 | 15.72 | 16.15 | 450,351 | +0.37(+2.34%) |
Jul 23, 2010 | 15.60 | 15.82 | 15.48 | 15.78 | 484,007 | +0.17(+1.07%) |
Jul 22, 2010 | 15.46 | 15.71 | 15.45 | 15.61 | 347,071 | +0.35(+2.29%) |
Jul 21, 2010 | 15.44 | 15.53 | 15.25 | 15.26 | 314,461 | -0.13(-0.83%) |
Jul 20, 2010 | 15.01 | 15.40 | 14.87 | 15.39 | 308,787 | +0.25(+1.63%) |
Jul 19, 2010 | 15.09 | 15.27 | 14.97 | 15.14 | 268,558 | +0.06(+0.39%) |
Jul 16, 2010 | 15.48 | 15.55 | 15.06 | 15.08 | 348,786 | -0.48(-3.07%) |
Jul 15, 2010 | 15.65 | 15.69 | 15.48 | 15.56 | 327,717 | -0.12(-0.76%) |
Jul 14, 2010 | 15.57 | 15.78 | 15.57 | 15.68 | 516,989 | +0.09(+0.60%) |
Jul 13, 2010 | 15.24 | 15.65 | 15.22 | 15.59 | 984,411 | +0.49(+3.23%) |
Jul 12, 2010 | 15.23 | 15.31 | 15.04 | 15.10 | 653,560 | -0.22(-1.45%) |
Jul 09, 2010 | 15.31 | 15.49 | 15.28 | 15.32 | 360,951 | -0.05(-0.32%) |
Jul 08, 2010 | 15.38 | 15.75 | 15.25 | 15.37 | 635,240 | +0.08(+0.55%) |
Jul 07, 2010 | 15.11 | 15.37 | 15.04 | 15.29 | 753,524 | +0.17(+1.14%) |
Jul 06, 2010 | 15.31 | 15.52 | 15.00 | 15.11 | 427,902 | -0.06(-0.42%) |
Jul 02, 2010 | 15.31 | 15.44 | 14.60 | 15.18 | 307,811 | -0.05(-0.36%) |
Jul 01, 2010 | 15.72 | 15.72 | 15.10 | 15.23 | 751,366 | -0.44(-2.80%) |
Jun 30, 2010 | 15.82 | 16.09 | 15.65 | 15.67 | 516,511 | -0.13(-0.81%) |
Jun 29, 2010 | 16.05 | 16.13 | 15.72 | 15.80 | 507,873 | -0.25(-1.57%) |
Jun 25, 2010 | 15.91 | 16.09 | 15.76 | 16.05 | 799,142 | +0.21(+1.34%) |
Jun 24, 2010 | 15.86 | 16.04 | 15.76 | 15.84 | 506,774 | -0.06(-0.40%) |
Jun 23, 2010 | 15.93 | 16.03 | 15.70 | 15.90 | 257,213 | -0.01(-0.03%) |
Jun 22, 2010 | 16.03 | 16.26 | 15.89 | 15.91 | 462,174 | -0.06(-0.37%) |
Jun 21, 2010 | 16.27 | 16.31 | 15.90 | 15.97 | 433,230 | -0.16(-0.98%) |
Jun 18, 2010 | 16.09 | 16.27 | 16.07 | 16.12 | 552,679 | +0.02(+0.12%) |
Jun 17, 2010 | 16.19 | 16.26 | 16.01 | 16.10 | 318,278 | -0.01(-0.09%) |
Jun 16, 2010 | 15.86 | 16.14 | 15.82 | 16.12 | 429,975 | +0.15(+0.96%) |
Jun 15, 2010 | 15.59 | 16.02 | 15.49 | 15.97 | 477,054 | +0.53(+3.45%) |
Jun 14, 2010 | 15.58 | 15.70 | 15.41 | 15.43 | 484,923 | +0.00(+0.00%) |
Jun 11, 2010 | 15.04 | 15.46 | 15.04 | 15.43 | 279,925 | +0.22(+1.46%) |
Jun 10, 2010 | 15.05 | 15.23 | 14.80 | 15.21 | 215,649 | +0.40(+2.70%) |
Jun 09, 2010 | 14.84 | 14.96 | 14.71 | 14.81 | 1,152,230 | +0.11(+0.74%) |
Jun 08, 2010 | 14.82 | 14.97 | 14.60 | 14.70 | 410,385 | -0.04(-0.30%) |
Jun 07, 2010 | 15.27 | 15.27 | 14.75 | 14.75 | 390,904 | -0.44(-2.92%) |
Jun 04, 2010 | 15.52 | 15.60 | 15.17 | 15.19 | 329,191 | -0.50(-3.20%) |
Jun 03, 2010 | 15.45 | 15.74 | 15.37 | 15.69 | 245,036 | +0.17(+1.11%) |
Jun 02, 2010 | 15.21 | 15.56 | 15.09 | 15.52 | 446,122 | +0.32(+2.08%) |
Jun 01, 2010 | 15.39 | 15.53 | 15.21 | 15.21 | 634,005 | -0.67(-4.19%) |
May 28, 2010 | 16.00 | 16.21 | 15.78 | 15.87 | 348,030 | -0.13(-0.80%) |
May 27, 2010 | 15.68 | 16.02 | 15.68 | 16.00 | 302,881 | +0.52(+3.34%) |
May 26, 2010 | 15.45 | 15.64 | 15.31 | 15.48 | 759,671 | +0.11(+0.71%) |
May 25, 2010 | 14.98 | 15.42 | 14.80 | 15.37 | 343,789 | +0.06(+0.42%) |
May 24, 2010 | 15.39 | 15.53 | 15.30 | 15.31 | 327,155 | -0.14(-0.89%) |
May 21, 2010 | 15.22 | 15.63 | 15.00 | 15.45 | 517,981 | +0.05(+0.35%) |
May 20, 2010 | 15.18 | 15.60 | 15.13 | 15.39 | 766,372 | -0.18(-1.14%) |
May 19, 2010 | 15.66 | 15.77 | 15.41 | 15.57 | 386,748 | -0.11(-0.69%) |
May 18, 2010 | 15.99 | 16.01 | 15.61 | 15.68 | 482,828 | -0.20(-1.24%) |
May 17, 2010 | 15.89 | 16.07 | 15.52 | 15.88 | 369,834 | +0.05(+0.34%) |
May 14, 2010 | 16.31 | 16.39 | 15.72 | 15.82 | 622,019 | -0.62(-3.75%) |
May 13, 2010 | 16.62 | 16.74 | 16.41 | 16.44 | 360,148 | -0.23(-1.39%) |
May 12, 2010 | 16.24 | 16.68 | 16.21 | 16.67 | 450,963 | +0.46(+2.83%) |
May 11, 2010 | 16.28 | 16.41 | 16.04 | 16.21 | 346,006 | -0.14(-0.87%) |
May 10, 2010 | 16.19 | 16.36 | 16.03 | 16.36 | 429,656 | +0.80(+5.13%) |
May 07, 2010 | 15.64 | 15.94 | 15.32 | 15.56 | 739,831 | -0.22(-1.41%) |
May 06, 2010 | 16.05 | 16.27 | 15.31 | 15.78 | 850,416 | -0.34(-2.08%) |
May 05, 2010 | 16.19 | 16.31 | 15.50 | 16.11 | 1,084,836 | -0.58(-3.50%) |
May 04, 2010 | 16.79 | 16.82 | 16.53 | 16.70 | 451,254 | -0.44(-2.58%) |
May 03, 2010 | 16.96 | 17.15 | 16.86 | 17.14 | 564,283 | +0.16(+0.93%) |
Apr 30, 2010 | 17.24 | 17.24 | 16.98 | 16.98 | 436,071 | -0.26(-1.48%) |
Apr 29, 2010 | 17.17 | 17.36 | 17.11 | 17.24 | 666,013 | +0.04(+0.23%) |
Apr 28, 2010 | 17.01 | 17.32 | 16.40 | 17.20 | 1,782,224 | -0.54(-3.05%) |
Apr 27, 2010 | 17.84 | 18.16 | 17.69 | 17.74 | 553,750 | -0.23(-1.26%) |
Apr 26, 2010 | 18.01 | 18.11 | 17.92 | 17.97 | 310,968 | -0.06(-0.35%) |
Apr 23, 2010 | 17.99 | 18.07 | 17.82 | 18.03 | 236,135 | +0.04(+0.25%) |
Apr 22, 2010 | 17.41 | 18.06 | 17.26 | 17.98 | 455,325 | +0.40(+2.29%) |
Apr 21, 2010 | 17.68 | 17.72 | 17.58 | 17.58 | 266,515 | -0.13(-0.72%) |
Apr 20, 2010 | 17.47 | 17.71 | 17.46 | 17.71 | 211,641 | +0.34(+1.98%) |
Apr 19, 2010 | 17.52 | 17.60 | 17.24 | 17.37 | 313,641 | -0.16(-0.90%) |
Apr 16, 2010 | 17.65 | 17.86 | 17.46 | 17.52 | 468,645 | -0.20(-1.14%) |
Apr 15, 2010 | 17.67 | 17.81 | 17.59 | 17.72 | 410,167 | -0.03(-0.19%) |
Apr 14, 2010 | 17.40 | 17.80 | 17.40 | 17.76 | 623,576 | +0.48(+2.76%) |
Apr 13, 2010 | 17.16 | 17.39 | 17.10 | 17.28 | 400,467 | +0.04(+0.23%) |
Apr 12, 2010 | 17.27 | 17.35 | 17.16 | 17.24 | 289,193 | -0.06(-0.37%) |
Apr 09, 2010 | 17.15 | 17.31 | 17.02 | 17.31 | 221,656 | +0.13(+0.74%) |
Apr 08, 2010 | 17.18 | 17.19 | 16.94 | 17.18 | 378,613 | -0.02(-0.11%) |
Apr 07, 2010 | 17.25 | 17.31 | 17.05 | 17.20 | 347,959 | -0.12(-0.68%) |
Apr 06, 2010 | 17.19 | 17.43 | 17.06 | 17.32 | 1,212,075 | +0.16(+0.94%) |
Apr 05, 2010 | 16.70 | 17.16 | 16.67 | 17.16 | 482,839 | +0.42(+2.52%) |
Apr 01, 2010 | 16.70 | 16.73 | 16.73 | 16.73 | 938,867 | +0.35(+2.16%) |
Mar 31, 2010 | 16.38 | 16.57 | 16.37 | 16.38 | 575,565 | -0.09(-0.57%) |
Mar 30, 2010 | 16.49 | 16.50 | 16.38 | 16.47 | 243,620 | +0.04(+0.24%) |
Mar 29, 2010 | 16.48 | 16.55 | 16.40 | 16.43 | 179,897 | -0.05(-0.30%) |
Mar 26, 2010 | 16.32 | 16.55 | 16.21 | 16.48 | 480,339 | +0.25(+1.54%) |
Mar 25, 2010 | 16.46 | 16.50 | 16.21 | 16.23 | 344,566 | -0.08(-0.51%) |
Mar 24, 2010 | 16.36 | 16.43 | 16.30 | 16.32 | 205,752 | -0.14(-0.87%) |
Mar 23, 2010 | 16.28 | 16.50 | 16.20 | 16.46 | 270,626 | +0.21(+1.27%) |
Mar 22, 2010 | 16.29 | 16.32 | 16.12 | 16.25 | 720,584 | -0.13(-0.81%) |
Mar 19, 2010 | 16.61 | 16.63 | 16.35 | 16.38 | 668,175 | -0.25(-1.48%) |
Mar 18, 2010 | 16.61 | 16.69 | 16.55 | 16.63 | 186,329 | +0.00(+0.03%) |
Mar 17, 2010 | 16.48 | 16.68 | 16.41 | 16.62 | 335,518 | +0.14(+0.86%) |
Mar 16, 2010 | 16.23 | 16.54 | 16.17 | 16.48 | 358,361 | +0.08(+0.51%) |
Mar 15, 2010 | 16.37 | 16.48 | 16.34 | 16.40 | 333,746 | -0.10(-0.60%) |
Mar 12, 2010 | 16.34 | 16.50 | 16.24 | 16.50 | 464,072 | +0.15(+0.93%) |
Mar 11, 2010 | 16.18 | 16.34 | 16.02 | 16.34 | 243,046 | +0.05(+0.30%) |
Mar 10, 2010 | 16.08 | 16.30 | 16.08 | 16.30 | 511,374 | +0.14(+0.85%) |
Mar 09, 2010 | 15.91 | 16.21 | 15.91 | 16.16 | 530,894 | +0.17(+1.04%) |
Mar 08, 2010 | 16.06 | 16.16 | 15.96 | 15.99 | 281,845 | -0.12(-0.76%) |
Mar 05, 2010 | 16.00 | 16.17 | 15.97 | 16.11 | 327,396 | +0.15(+0.95%) |
Mar 04, 2010 | 15.93 | 16.00 | 15.82 | 15.96 | 262,943 | +0.03(+0.18%) |
Mar 03, 2010 | 16.00 | 16.04 | 15.73 | 15.93 | 567,091 | -0.05(-0.34%) |
Mar 02, 2010 | 15.84 | 15.99 | 15.69 | 15.99 | 671,221 | +0.14(+0.90%) |
Mar 01, 2010 | 15.52 | 15.85 | 15.52 | 15.84 | 417,764 | +0.31(+2.02%) |
Feb 26, 2010 | 15.50 | 15.54 | 15.42 | 15.53 | 364,596 | -0.02(-0.13%) |
Feb 25, 2010 | 15.39 | 15.55 | 15.33 | 15.55 | 252,518 | -0.06(-0.41%) |
Feb 24, 2010 | 15.34 | 15.62 | 15.34 | 15.61 | 590,250 | +0.26(+1.66%) |
Feb 23, 2010 | 15.37 | 15.45 | 15.33 | 15.36 | 581,242 | -0.08(-0.54%) |
Feb 22, 2010 | 15.48 | 15.48 | 15.39 | 15.44 | 282,059 | -0.04(-0.25%) |
Feb 19, 2010 | 15.55 | 15.68 | 15.45 | 15.48 | 452,665 | -0.21(-1.32%) |
Feb 18, 2010 | 15.47 | 15.72 | 15.46 | 15.69 | 784,965 | +0.22(+1.43%) |
Feb 17, 2010 | 15.22 | 15.47 | 15.22 | 15.47 | 448,257 | +0.23(+1.48%) |
Feb 16, 2010 | 15.03 | 15.27 | 14.98 | 15.24 | 496,043 | +0.05(+0.32%) |
Feb 12, 2010 | 14.90 | 15.19 | 15.19 | 15.19 | 1,953,479 | +0.12(+0.78%) |
Feb 11, 2010 | 14.71 | 15.07 | 14.57 | 15.07 | 604,232 | +0.29(+1.96%) |
Feb 10, 2010 | 15.03 | 15.03 | 14.59 | 14.78 | 843,125 | +0.07(+0.50%) |
Feb 09, 2010 | 14.60 | 15.48 | 14.49 | 14.71 | 485,798 | +0.12(+0.84%) |
Feb 08, 2010 | 14.59 | 14.63 | 14.48 | 14.59 | 471,272 | -0.08(-0.57%) |
Feb 05, 2010 | 14.47 | 14.69 | 14.44 | 14.67 | 875,371 | +0.16(+1.08%) |
Feb 04, 2010 | 14.59 | 14.73 | 14.42 | 14.51 | 765,635 | -0.18(-1.24%) |
Feb 03, 2010 | 14.55 | 14.75 | 14.46 | 14.69 | 589,348 | +0.03(+0.23%) |
Feb 02, 2010 | 14.44 | 14.70 | 14.41 | 14.66 | 920,555 | +0.15(+1.04%) |
Feb 01, 2010 | 14.35 | 14.55 | 14.28 | 14.51 | 758,416 | +0.14(+0.95%) |
Jan 29, 2010 | 14.45 | 14.67 | 14.37 | 14.37 | 612,481 | -0.04(-0.31%) |
Jan 28, 2010 | 14.67 | 14.76 | 14.36 | 14.42 | 1,425,610 | -0.18(-1.21%) |
Jan 27, 2010 | 14.60 | 14.72 | 14.15 | 14.59 | 3,891,072 | +0.48(+3.43%) |
Jan 26, 2010 | 13.83 | 14.14 | 13.70 | 14.11 | 992,484 | +0.23(+1.66%) |
Jan 25, 2010 | 13.89 | 13.97 | 13.71 | 13.88 | 366,397 | +0.07(+0.50%) |
Jan 22, 2010 | 14.20 | 14.22 | 13.81 | 13.81 | 603,134 | -0.36(-2.52%) |
Jan 21, 2010 | 14.19 | 14.34 | 14.13 | 14.17 | 487,358 | -0.04(-0.28%) |
Jan 20, 2010 | 14.19 | 14.24 | 14.08 | 14.21 | 555,569 | -0.12(-0.82%) |
Jan 19, 2010 | 14.07 | 14.32 | 14.07 | 14.32 | 475,591 | +0.23(+1.67%) |
Jan 15, 2010 | 14.34 | 14.09 | 14.09 | 14.09 | 616,156 | -0.23(-1.60%) |
Jan 14, 2010 | 14.30 | 14.42 | 14.28 | 14.32 | 316,031 | -0.06(-0.41%) |
Jan 13, 2010 | 14.30 | 14.43 | 14.21 | 14.38 | 166,229 | +0.07(+0.51%) |
Jan 12, 2010 | 14.24 | 14.38 | 14.09 | 14.30 | 370,595 | -0.11(-0.75%) |
Jan 11, 2010 | 14.50 | 14.52 | 14.37 | 14.41 | 290,491 | -0.09(-0.61%) |
Jan 08, 2010 | 14.48 | 14.59 | 14.44 | 14.50 | 288,671 | +0.02(+0.17%) |
Jan 07, 2010 | 14.55 | 14.57 | 14.38 | 14.47 | 205,476 | -0.14(-0.97%) |
Jan 06, 2010 | 14.58 | 14.67 | 14.51 | 14.62 | 302,734 | -0.00(-0.03%) |
Jan 05, 2010 | 14.50 | 14.64 | 14.50 | 14.62 | 657,475 | +0.05(+0.37%) |
Jan 04, 2010 | 14.48 | 14.59 | 14.36 | 14.57 | 455,544 | +0.17(+1.15%) |
Dec 31, 2009 | 14.58 | 14.40 | 14.40 | 14.40 | 325,358 | -0.20(-1.34%) |
Dec 30, 2009 | 14.45 | 14.65 | 14.45 | 14.60 | 169,947 | +0.06(+0.40%) |
Dec 29, 2009 | 14.45 | 14.54 | 14.39 | 14.54 | 209,769 | +0.06(+0.44%) |
Dec 28, 2009 | 14.45 | 14.57 | 14.40 | 14.47 | 298,337 | +0.03(+0.20%) |
Dec 24, 2009 | 14.42 | 14.50 | 14.38 | 14.45 | 121,495 | +0.01(+0.10%) |
Dec 23, 2009 | 14.04 | 14.60 | 14.04 | 14.43 | 290,609 | -0.07(-0.51%) |
Dec 22, 2009 | 14.33 | 14.56 | 14.28 | 14.50 | 195,082 | +0.23(+1.61%) |
Dec 21, 2009 | 14.24 | 14.35 | 14.16 | 14.27 | 272,063 | +0.08(+0.59%) |
Dec 18, 2009 | 14.20 | 14.28 | 14.10 | 14.19 | 804,300 | +0.00(+0.00%) |
Dec 17, 2009 | 14.27 | 14.32 | 14.07 | 14.19 | 261,286 | -0.22(-1.53%) |
Dec 16, 2009 | 14.51 | 14.57 | 14.37 | 14.41 | 265,926 | -0.08(-0.54%) |
Dec 15, 2009 | 14.29 | 14.49 | 14.29 | 14.49 | 399,839 | +0.08(+0.54%) |
Dec 14, 2009 | 14.37 | 14.42 | 14.20 | 14.41 | 196,327 | +0.14(+0.96%) |
Dec 11, 2009 | 14.28 | 14.44 | 14.13 | 14.27 | 171,638 | +0.11(+0.76%) |
Dec 10, 2009 | 14.23 | 14.39 | 14.09 | 14.17 | 274,783 | +0.04(+0.31%) |
Dec 09, 2009 | 14.17 | 14.22 | 14.03 | 14.12 | 242,861 | -0.05(-0.35%) |
Dec 08, 2009 | 14.23 | 14.25 | 13.97 | 14.17 | 349,851 | -0.16(-1.09%) |
Dec 07, 2009 | 14.44 | 14.50 | 14.26 | 14.33 | 366,497 | -0.09(-0.64%) |
Dec 04, 2009 | 14.21 | 14.46 | 14.20 | 14.42 | 278,358 | +0.34(+2.43%) |
Dec 03, 2009 | 14.19 | 14.25 | 14.08 | 14.08 | 297,810 | -0.05(-0.35%) |
Dec 02, 2009 | 14.11 | 14.25 | 14.06 | 14.13 | 706,717 | +0.04(+0.28%) |
Dec 01, 2009 | 13.97 | 14.16 | 13.94 | 14.09 | 577,277 | +0.14(+0.98%) |
Nov 30, 2009 | 13.85 | 13.99 | 13.69 | 13.95 | 762,974 | +0.10(+0.74%) |
Nov 27, 2009 | 13.64 | 13.95 | 13.62 | 13.85 | 276,726 | -0.19(-1.32%) |
Nov 25, 2009 | 14.06 | 14.12 | 14.02 | 14.03 | 453,080 | +0.04(+0.28%) |
Nov 24, 2009 | 14.00 | 14.05 | 13.86 | 14.00 | 430,203 | -0.04(-0.31%) |
Nov 23, 2009 | 13.87 | 14.18 | 13.87 | 14.04 | 578,645 | +0.21(+1.52%) |
Nov 20, 2009 | 13.71 | 13.87 | 13.67 | 13.83 | 375,614 | -0.01(-0.07%) |
Nov 19, 2009 | 13.90 | 13.90 | 13.65 | 13.84 | 405,810 | -0.16(-1.15%) |
Nov 18, 2009 | 14.03 | 14.05 | 13.88 | 14.00 | 389,325 | -0.11(-0.80%) |
Nov 17, 2009 | 13.89 | 14.13 | 13.89 | 14.11 | 431,749 | +0.13(+0.94%) |
Nov 16, 2009 | 13.76 | 14.00 | 13.75 | 13.98 | 405,268 | +0.19(+1.38%) |
Nov 13, 2009 | 13.72 | 13.85 | 13.67 | 13.79 | 324,810 | +0.12(+0.89%) |
Nov 12, 2009 | 13.79 | 13.92 | 13.65 | 13.67 | 381,994 | -0.17(-1.20%) |
Nov 11, 2009 | 13.77 | 13.87 | 13.72 | 13.83 | 387,466 | +0.02(+0.18%) |
Nov 10, 2009 | 13.53 | 13.86 | 13.35 | 13.81 | 1,189,646 | +0.18(+1.29%) |
Nov 09, 2009 | 13.34 | 13.68 | 13.21 | 13.63 | 457,027 | +0.36(+2.69%) |
Nov 06, 2009 | 13.24 | 13.41 | 13.11 | 13.28 | 323,164 | -0.03(-0.26%) |
Nov 05, 2009 | 13.08 | 13.34 | 13.04 | 13.31 | 542,060 | +0.28(+2.18%) |
Nov 04, 2009 | 13.17 | 13.22 | 13.01 | 13.03 | 395,908 | -0.21(-1.59%) |
Nov 03, 2009 | 12.97 | 13.24 | 12.90 | 13.24 | 566,596 | +0.21(+1.61%) |
Nov 02, 2009 | 13.06 | 13.20 | 12.84 | 13.03 | 566,123 | -0.03(-0.23%) |
Oct 30, 2009 | 13.40 | 13.44 | 12.97 | 13.06 | 499,634 | -0.45(-3.30%) |
Oct 29, 2009 | 13.22 | 13.61 | 13.21 | 13.50 | 860,171 | +0.28(+2.11%) |
Oct 28, 2009 | 13.81 | 13.88 | 13.22 | 13.22 | 3,031,852 | +0.17(+1.31%) |
Oct 27, 2009 | 13.14 | 13.34 | 12.91 | 13.05 | 497,739 | -0.09(-0.67%) |
Oct 26, 2009 | 13.17 | 13.40 | 13.07 | 13.14 | 396,360 | -0.06(-0.48%) |
Oct 23, 2009 | 13.30 | 13.43 | 13.16 | 13.20 | 584,489 | -0.09(-0.66%) |
Oct 22, 2009 | 13.30 | 13.34 | 13.09 | 13.29 | 470,610 | +0.05(+0.37%) |
Oct 21, 2009 | 13.38 | 13.63 | 13.24 | 13.24 | 760,643 | -0.21(-1.53%) |
Oct 20, 2009 | 13.37 | 13.67 | 13.33 | 13.45 | 515,019 | -0.12(-0.90%) |
Oct 19, 2009 | 13.51 | 13.61 | 13.41 | 13.57 | 649,749 | +0.04(+0.29%) |
Oct 16, 2009 | 13.59 | 13.68 | 13.36 | 13.53 | 582,868 | -0.09(-0.68%) |
Oct 15, 2009 | 13.65 | 13.70 | 13.56 | 13.62 | 685,197 | -0.07(-0.50%) |
Oct 14, 2009 | 13.77 | 13.79 | 13.56 | 13.69 | 1,140,523 | +0.09(+0.68%) |
Oct 13, 2009 | 13.70 | 13.76 | 13.56 | 13.60 | 304,419 | -0.10(-0.71%) |
Oct 12, 2009 | 13.75 | 13.75 | 13.64 | 13.70 | 503,665 | +0.08(+0.61%) |
Oct 09, 2009 | 13.42 | 13.66 | 13.29 | 13.61 | 1,434,311 | +0.15(+1.09%) |
Oct 08, 2009 | 13.33 | 13.53 | 13.25 | 13.47 | 728,451 | +0.18(+1.36%) |
Oct 07, 2009 | 13.32 | 13.33 | 13.15 | 13.29 | 339,628 | -0.02(-0.18%) |
Oct 06, 2009 | 13.24 | 13.36 | 13.15 | 13.31 | 686,052 | +0.13(+1.00%) |
Oct 05, 2009 | 13.11 | 13.29 | 13.01 | 13.18 | 425,882 | +0.07(+0.56%) |
Oct 02, 2009 | 13.19 | 13.31 | 13.07 | 13.11 | 354,444 | -0.15(-1.14%) |
Oct 01, 2009 | 13.42 | 13.59 | 13.20 | 13.26 | 779,226 | -0.25(-1.88%) |
Sep 30, 2009 | 13.49 | 13.60 | 13.27 | 13.51 | 674,972 | +0.07(+0.55%) |
Sep 29, 2009 | 13.72 | 13.79 | 13.44 | 13.44 | 633,385 | -0.22(-1.65%) |
Sep 28, 2009 | 13.35 | 13.70 | 13.20 | 13.66 | 385,481 | +0.33(+2.46%) |
Sep 25, 2009 | 13.38 | 13.42 | 13.26 | 13.34 | 244,431 | -0.05(-0.40%) |
Sep 24, 2009 | 13.60 | 13.69 | 13.37 | 13.39 | 384,759 | -0.21(-1.51%) |
Sep 23, 2009 | 13.78 | 13.83 | 13.55 | 13.59 | 464,612 | -0.11(-0.82%) |
Sep 22, 2009 | 13.94 | 14.03 | 13.68 | 13.71 | 935,234 | -0.20(-1.44%) |
Sep 21, 2009 | 13.84 | 13.96 | 13.81 | 13.91 | 544,587 | -0.05(-0.39%) |
Sep 18, 2009 | 13.89 | 14.13 | 13.84 | 13.96 | 848,758 | +0.07(+0.49%) |
Sep 17, 2009 | 13.76 | 13.94 | 13.71 | 13.89 | 280,403 | +0.07(+0.50%) |
Sep 16, 2009 | 13.77 | 13.85 | 13.66 | 13.82 | 469,111 | +0.05(+0.35%) |
Sep 15, 2009 | 13.50 | 13.89 | 13.45 | 13.78 | 594,363 | +0.31(+2.33%) |
Sep 14, 2009 | 13.20 | 13.57 | 13.20 | 13.46 | 460,681 | +0.13(+0.99%) |
Sep 11, 2009 | 13.20 | 13.41 | 13.06 | 13.33 | 663,414 | +0.11(+0.85%) |
Sep 10, 2009 | 13.01 | 13.27 | 13.01 | 13.22 | 508,964 | +0.14(+1.05%) |
Sep 09, 2009 | 12.66 | 13.08 | 12.66 | 13.08 | 878,668 | +0.43(+3.36%) |
Sep 08, 2009 | 12.57 | 12.66 | 12.51 | 12.66 | 406,945 | +0.14(+1.13%) |
Sep 04, 2009 | 12.27 | 12.54 | 12.24 | 12.51 | 387,875 | +0.21(+1.67%) |
Sep 03, 2009 | 12.32 | 12.35 | 12.20 | 12.31 | 349,266 | +0.01(+0.08%) |
Sep 02, 2009 | 12.32 | 12.41 | 12.28 | 12.30 | 393,274 | -0.08(-0.67%) |