Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.34 | 17.72 | 16.73 | 17.34 | 2,498 | -0.14(-0.78%) |
Sep 29, 2010 | 17.28 | 17.65 | 17.11 | 17.47 | 98,828 | +0.05(+0.30%) |
Sep 28, 2010 | 17.40 | 17.49 | 17.05 | 17.42 | 286 | +0.02(+0.14%) |
Sep 27, 2010 | 17.04 | 17.45 | 16.68 | 17.40 | 115,560 | +0.33(+1.94%) |
Sep 24, 2010 | 16.79 | 17.09 | 16.79 | 17.07 | 116,524 | +0.58(+3.54%) |
Sep 23, 2010 | 16.70 | 16.95 | 16.42 | 16.48 | 1,186 | -0.31(-1.83%) |
Sep 22, 2010 | 16.81 | 16.98 | 16.72 | 16.79 | 165,494 | -0.12(-0.69%) |
Sep 21, 2010 | 17.18 | 17.24 | 16.81 | 16.91 | 161,713 | -0.34(-1.99%) |
Sep 20, 2010 | 17.04 | 17.31 | 16.65 | 17.25 | 270,041 | +0.23(+1.38%) |
Sep 17, 2010 | 17.02 | 17.26 | 16.70 | 17.02 | 276,812 | -0.15(-0.90%) |
Sep 15, 2010 | 17.06 | 17.31 | 16.83 | 17.17 | 94,995 | +0.04(+0.21%) |
Sep 14, 2010 | 17.28 | 17.48 | 17.07 | 17.13 | 98,217 | -0.15(-0.89%) |
Sep 13, 2010 | 17.11 | 17.38 | 16.92 | 17.29 | 249,231 | +0.32(+1.86%) |
Sep 10, 2010 | 16.94 | 17.27 | 16.78 | 16.97 | 127,266 | +0.05(+0.29%) |
Sep 09, 2010 | 17.06 | 17.18 | 16.57 | 16.92 | 187,351 | +0.18(+1.09%) |
Sep 08, 2010 | 16.62 | 17.14 | 16.62 | 16.74 | 106,525 | +0.12(+0.73%) |
Sep 07, 2010 | 17.01 | 17.05 | 16.51 | 16.62 | 966 | -0.43(-2.54%) |
Sep 03, 2010 | 16.94 | 17.12 | 16.73 | 17.05 | 79,958 | +0.33(+1.96%) |
Sep 02, 2010 | 16.84 | 16.92 | 16.44 | 16.73 | 899 | -0.10(-0.58%) |
Sep 01, 2010 | 16.45 | 16.99 | 16.39 | 16.82 | 189,328 | +0.75(+4.68%) |
Aug 31, 2010 | 16.05 | 16.51 | 15.86 | 16.07 | 617 | -0.11(-0.70%) |
Aug 30, 2010 | 16.34 | 16.35 | 16.10 | 16.18 | 160,762 | -0.28(-1.67%) |
Aug 27, 2010 | 16.46 | 16.48 | 15.45 | 16.46 | 179,879 | +0.90(+5.80%) |
Aug 26, 2010 | 15.64 | 15.86 | 15.52 | 15.56 | 677 | -0.08(-0.49%) |
Aug 25, 2010 | 15.58 | 15.69 | 15.29 | 15.63 | 669 | +0.00(+0.00%) |
Aug 24, 2010 | 15.58 | 15.94 | 15.28 | 15.63 | 2,725 | -0.19(-1.20%) |
Aug 23, 2010 | 16.25 | 16.47 | 15.77 | 15.82 | 116,887 | -0.35(-2.18%) |
Aug 20, 2010 | 16.01 | 16.22 | 15.73 | 16.17 | 167,444 | +0.13(+0.81%) |
Aug 19, 2010 | 16.61 | 16.61 | 15.99 | 16.05 | 1,013 | -0.68(-4.07%) |
Aug 18, 2010 | 16.82 | 16.84 | 16.48 | 16.73 | 10,494 | -0.09(-0.55%) |
Aug 17, 2010 | 16.85 | 17.13 | 16.77 | 16.82 | 1,616 | +0.23(+1.37%) |
Aug 16, 2010 | 16.20 | 16.72 | 16.12 | 16.59 | 167,889 | +0.24(+1.49%) |
Aug 13, 2010 | 16.35 | 16.75 | 16.19 | 16.35 | 252,644 | -0.39(-2.32%) |
Aug 12, 2010 | 16.66 | 17.08 | 16.50 | 16.74 | 277,177 | -0.28(-1.64%) |
Aug 11, 2010 | 17.07 | 17.15 | 16.69 | 17.02 | 377,945 | -0.25(-1.45%) |
Aug 10, 2010 | 17.27 | 17.49 | 16.86 | 17.27 | 1,252 | -0.29(-1.66%) |
Aug 09, 2010 | 17.74 | 17.74 | 17.40 | 17.56 | 153,825 | +0.01(+0.05%) |
Aug 06, 2010 | 17.55 | 17.66 | 17.00 | 17.55 | 230,124 | -0.12(-0.69%) |
Aug 05, 2010 | 17.70 | 17.95 | 17.55 | 17.67 | 311,289 | -0.19(-1.04%) |
Aug 04, 2010 | 17.45 | 17.98 | 17.39 | 17.86 | 270,901 | +0.46(+2.65%) |
Aug 03, 2010 | 17.81 | 17.86 | 17.37 | 17.40 | 258,671 | -0.52(-2.91%) |
Aug 02, 2010 | 17.89 | 18.17 | 17.65 | 17.92 | 206,537 | +0.30(+1.72%) |
Jul 30, 2010 | 17.62 | 17.83 | 17.09 | 17.62 | 169,287 | -0.02(-0.09%) |
Jul 29, 2010 | 17.81 | 17.89 | 17.15 | 17.63 | 256,788 | -0.06(-0.34%) |
Jul 28, 2010 | 17.69 | 17.96 | 17.45 | 17.69 | 1,087 | -0.06(-0.36%) |
Jul 27, 2010 | 18.14 | 18.21 | 17.72 | 17.76 | 273,574 | -0.28(-1.57%) |
Jul 26, 2010 | 17.62 | 18.21 | 17.53 | 18.04 | 360,704 | +0.53(+3.00%) |
Jul 23, 2010 | 16.92 | 17.65 | 16.75 | 17.51 | 283,061 | +0.51(+3.02%) |
Jul 22, 2010 | 16.75 | 17.18 | 16.61 | 17.00 | 594,909 | +0.57(+3.45%) |
Jul 21, 2010 | 16.70 | 16.83 | 16.35 | 16.43 | 271,892 | -0.23(-1.36%) |
Jul 20, 2010 | 15.97 | 16.69 | 15.85 | 16.66 | 254,784 | +0.47(+2.87%) |
Jul 19, 2010 | 15.73 | 16.25 | 15.58 | 16.20 | 379,329 | +0.56(+3.60%) |
Jul 16, 2010 | 15.63 | 16.02 | 15.58 | 15.63 | 335,674 | -0.49(-3.06%) |
Jul 15, 2010 | 16.10 | 16.27 | 15.82 | 16.13 | 303,379 | +0.01(+0.08%) |
Jul 14, 2010 | 16.51 | 16.70 | 15.82 | 16.11 | 394,448 | -0.45(-2.69%) |
Jul 13, 2010 | 16.56 | 16.73 | 16.21 | 16.56 | 2,658 | +0.49(+3.05%) |
Jul 12, 2010 | 15.99 | 16.43 | 15.92 | 16.07 | 220,311 | -0.03(-0.18%) |
Jul 09, 2010 | 16.10 | 16.11 | 15.60 | 16.10 | 232,114 | +0.31(+1.97%) |
Jul 08, 2010 | 15.79 | 15.89 | 15.34 | 15.79 | 808 | +0.19(+1.19%) |
Jul 07, 2010 | 15.60 | 15.69 | 15.12 | 15.60 | 333,200 | +0.54(+3.57%) |
Jul 06, 2010 | 15.06 | 15.78 | 14.97 | 15.06 | 1,855 | -0.09(-0.61%) |
Jul 02, 2010 | 15.15 | 15.35 | 14.94 | 15.15 | 196,232 | +0.05(+0.32%) |
Jul 01, 2010 | 14.80 | 15.18 | 14.40 | 15.11 | 343,650 | +0.33(+2.20%) |
Jun 30, 2010 | 14.78 | 15.55 | 14.70 | 14.78 | 4,025 | -0.35(-2.34%) |
Jun 29, 2010 | 15.15 | 15.52 | 14.79 | 15.13 | 363,030 | -0.82(-5.16%) |
Jun 25, 2010 | 15.96 | 16.34 | 15.53 | 15.96 | 1,093,939 | +0.39(+2.48%) |
Jun 24, 2010 | 15.47 | 15.77 | 15.38 | 15.57 | 363,572 | +0.02(+0.13%) |
Jun 23, 2010 | 15.66 | 15.76 | 15.45 | 15.55 | 285,552 | -0.11(-0.72%) |
Jun 22, 2010 | 15.66 | 16.04 | 15.56 | 15.66 | 773 | -0.10(-0.61%) |
Jun 21, 2010 | 16.08 | 16.12 | 15.61 | 15.76 | 142,711 | -0.07(-0.43%) |
Jun 18, 2010 | 15.83 | 16.01 | 15.47 | 15.83 | 384,706 | +0.33(+2.10%) |
Jun 17, 2010 | 15.56 | 15.75 | 15.37 | 15.50 | 129,409 | +0.08(+0.50%) |
Jun 16, 2010 | 15.12 | 15.68 | 15.01 | 15.43 | 182,015 | +0.10(+0.63%) |
Jun 15, 2010 | 15.33 | 15.42 | 14.68 | 15.33 | 1,345 | +0.61(+4.12%) |
Jun 14, 2010 | 15.14 | 15.22 | 14.59 | 14.72 | 225,642 | -0.18(-1.24%) |
Jun 11, 2010 | 14.49 | 14.93 | 14.37 | 14.91 | 176,037 | +0.25(+1.67%) |
Jun 10, 2010 | 14.66 | 14.70 | 14.15 | 14.66 | 1,251 | +0.68(+4.86%) |
Jun 09, 2010 | 13.88 | 14.58 | 13.87 | 13.98 | 284,455 | +0.23(+1.64%) |
Jun 08, 2010 | 14.02 | 14.15 | 13.53 | 13.76 | 327,935 | -0.26(-1.86%) |
Jun 07, 2010 | 14.35 | 14.43 | 13.98 | 14.02 | 244,800 | -0.28(-1.97%) |
Jun 04, 2010 | 14.30 | 14.98 | 14.24 | 14.30 | 265,314 | -0.89(-5.85%) |
Jun 03, 2010 | 15.01 | 15.36 | 14.79 | 15.19 | 189,525 | +0.12(+0.80%) |
Jun 02, 2010 | 15.07 | 15.09 | 14.28 | 15.07 | 155,269 | +0.77(+5.40%) |
Jun 01, 2010 | 14.30 | 15.00 | 14.28 | 14.30 | 1,092 | -0.54(-3.66%) |
May 28, 2010 | 14.84 | 15.11 | 14.62 | 14.84 | 234,342 | -0.31(-2.07%) |
May 27, 2010 | 14.93 | 15.25 | 14.85 | 15.15 | 264,826 | +0.64(+4.40%) |
May 26, 2010 | 14.52 | 14.91 | 14.47 | 14.52 | 1,094 | +0.05(+0.36%) |
May 25, 2010 | 14.16 | 14.50 | 13.98 | 14.46 | 202,220 | -0.14(-0.99%) |
May 24, 2010 | 14.69 | 15.11 | 14.56 | 14.61 | 184,281 | -0.25(-1.65%) |
May 21, 2010 | 14.11 | 14.92 | 13.97 | 14.85 | 288,020 | +0.37(+2.55%) |
May 20, 2010 | 14.72 | 15.02 | 14.43 | 14.48 | 338,055 | -1.10(-7.04%) |
May 19, 2010 | 15.47 | 15.65 | 15.18 | 15.58 | 254,517 | +0.00(+0.03%) |
May 18, 2010 | 16.22 | 16.22 | 15.52 | 15.58 | 219,948 | -0.51(-3.15%) |
May 17, 2010 | 16.40 | 16.53 | 15.66 | 16.08 | 243,775 | -0.27(-1.62%) |
May 14, 2010 | 16.35 | 16.48 | 16.06 | 16.35 | 182,259 | -0.19(-1.17%) |
May 13, 2010 | 16.50 | 16.77 | 16.31 | 16.54 | 135,293 | +0.04(+0.24%) |
May 12, 2010 | 15.92 | 16.78 | 15.92 | 16.50 | 226,194 | +0.51(+3.17%) |
May 11, 2010 | 16.00 | 16.28 | 15.79 | 15.99 | 266,550 | +0.07(+0.43%) |
May 10, 2010 | 15.42 | 15.95 | 15.26 | 15.93 | 311,986 | +1.24(+8.46%) |
May 07, 2010 | 15.00 | 15.21 | 14.12 | 14.68 | 439,072 | -0.32(-2.14%) |
May 06, 2010 | 15.43 | 15.72 | 14.36 | 15.01 | 366,592 | -0.59(-3.81%) |
May 05, 2010 | 15.62 | 15.80 | 15.28 | 15.60 | 320,905 | -0.40(-2.51%) |
May 04, 2010 | 16.52 | 16.52 | 15.86 | 16.00 | 329,863 | -0.69(-4.12%) |
May 03, 2010 | 16.36 | 16.74 | 15.93 | 16.69 | 318,076 | +0.36(+2.22%) |
Apr 30, 2010 | 17.23 | 17.28 | 16.33 | 16.33 | 329,306 | -0.96(-5.56%) |
Apr 29, 2010 | 16.82 | 17.29 | 16.71 | 17.29 | 321,723 | +0.66(+3.94%) |
Apr 28, 2010 | 16.47 | 16.75 | 16.41 | 16.63 | 160,095 | +0.22(+1.32%) |
Apr 27, 2010 | 16.55 | 16.77 | 16.40 | 16.42 | 207,663 | -0.19(-1.14%) |
Apr 26, 2010 | 16.76 | 17.01 | 16.54 | 16.61 | 178,709 | -0.13(-0.77%) |
Apr 23, 2010 | 16.79 | 16.89 | 16.50 | 16.73 | 104,853 | -0.04(-0.26%) |
Apr 22, 2010 | 16.46 | 16.81 | 16.33 | 16.78 | 78,286 | +0.09(+0.53%) |
Apr 21, 2010 | 16.74 | 16.84 | 16.39 | 16.69 | 143,186 | -0.04(-0.24%) |
Apr 20, 2010 | 16.61 | 16.79 | 16.57 | 16.73 | 125,381 | +0.28(+1.69%) |
Apr 19, 2010 | 16.31 | 16.50 | 15.79 | 16.45 | 448,717 | +0.03(+0.20%) |
Apr 16, 2010 | 16.69 | 16.79 | 16.18 | 16.42 | 184,244 | -0.23(-1.40%) |
Apr 15, 2010 | 16.79 | 16.93 | 16.61 | 16.65 | 202,519 | -0.10(-0.60%) |
Apr 14, 2010 | 16.68 | 16.96 | 16.60 | 16.75 | 302,998 | +0.25(+1.51%) |
Apr 13, 2010 | 15.74 | 16.51 | 15.74 | 16.50 | 382,161 | +0.64(+4.00%) |
Apr 12, 2010 | 16.02 | 16.06 | 15.81 | 15.87 | 196,198 | -0.12(-0.75%) |
Apr 09, 2010 | 16.03 | 16.17 | 15.89 | 15.99 | 176,213 | +0.00(+0.00%) |
Apr 08, 2010 | 15.87 | 16.22 | 15.83 | 15.99 | 263,369 | -0.04(-0.22%) |
Apr 07, 2010 | 16.27 | 16.37 | 15.85 | 16.03 | 385,051 | -0.21(-1.28%) |
Apr 06, 2010 | 15.90 | 16.37 | 15.79 | 16.23 | 439,665 | +0.87(+5.70%) |
Apr 05, 2010 | 15.37 | 15.97 | 15.18 | 15.36 | 663,041 | -0.00(-0.03%) |
Apr 01, 2010 | 13.68 | 15.36 | 15.36 | 15.36 | 3,109,834 | +1.84(+13.62%) |
Mar 31, 2010 | 13.76 | 13.82 | 13.51 | 13.52 | 285,668 | -0.25(-1.83%) |
Mar 30, 2010 | 13.88 | 13.90 | 13.64 | 13.77 | 187,376 | -0.13(-0.92%) |
Mar 29, 2010 | 13.93 | 14.05 | 13.85 | 13.90 | 119,133 | +0.05(+0.37%) |
Mar 26, 2010 | 13.95 | 14.05 | 13.77 | 13.85 | 129,993 | -0.02(-0.14%) |
Mar 25, 2010 | 13.92 | 14.26 | 13.82 | 13.87 | 209,286 | -0.02(-0.12%) |
Mar 24, 2010 | 14.16 | 14.18 | 13.85 | 13.88 | 178,991 | -0.28(-1.97%) |
Mar 23, 2010 | 14.12 | 14.18 | 14.00 | 14.16 | 159,312 | +0.07(+0.48%) |
Mar 22, 2010 | 13.86 | 14.13 | 13.78 | 14.10 | 273,598 | +0.27(+1.96%) |
Mar 19, 2010 | 14.18 | 14.22 | 13.65 | 13.82 | 388,994 | -0.29(-2.04%) |
Mar 18, 2010 | 13.99 | 14.14 | 13.93 | 14.11 | 196,661 | +0.20(+1.41%) |
Mar 17, 2010 | 13.93 | 14.21 | 13.87 | 13.92 | 214,649 | +0.04(+0.26%) |
Mar 16, 2010 | 13.84 | 13.90 | 13.73 | 13.88 | 247,525 | +0.20(+1.43%) |
Mar 15, 2010 | 13.57 | 13.71 | 13.50 | 13.68 | 139,194 | +0.01(+0.09%) |
Mar 12, 2010 | 13.70 | 13.73 | 13.52 | 13.67 | 98,705 | -0.02(-0.12%) |
Mar 11, 2010 | 13.60 | 13.70 | 13.50 | 13.69 | 140,688 | +0.04(+0.32%) |
Mar 10, 2010 | 13.46 | 13.73 | 13.46 | 13.64 | 130,173 | +0.20(+1.49%) |
Mar 09, 2010 | 13.50 | 13.58 | 13.39 | 13.45 | 127,615 | -0.06(-0.44%) |
Mar 08, 2010 | 13.38 | 13.55 | 13.38 | 13.51 | 146,737 | +0.14(+1.05%) |
Mar 05, 2010 | 13.27 | 13.38 | 13.18 | 13.37 | 274,940 | +0.20(+1.49%) |
Mar 04, 2010 | 12.87 | 13.18 | 12.81 | 13.17 | 107,802 | +0.34(+2.65%) |
Mar 03, 2010 | 12.79 | 13.05 | 12.68 | 12.83 | 165,791 | +0.13(+1.04%) |
Mar 02, 2010 | 12.71 | 12.84 | 12.67 | 12.70 | 195,139 | +0.05(+0.38%) |
Mar 01, 2010 | 12.62 | 12.94 | 12.49 | 12.65 | 274,655 | +0.10(+0.83%) |
Feb 26, 2010 | 12.69 | 12.69 | 12.48 | 12.55 | 78,356 | -0.09(-0.73%) |
Feb 25, 2010 | 12.44 | 12.74 | 12.26 | 12.64 | 144,914 | +0.06(+0.48%) |
Feb 24, 2010 | 12.55 | 12.87 | 12.41 | 12.58 | 137,747 | +0.04(+0.29%) |
Feb 23, 2010 | 12.78 | 12.81 | 12.42 | 12.54 | 187,676 | -0.19(-1.47%) |
Feb 22, 2010 | 12.34 | 12.80 | 12.23 | 12.73 | 294,315 | +0.42(+3.44%) |
Feb 19, 2010 | 11.91 | 12.36 | 11.88 | 12.31 | 397,131 | +0.33(+2.73%) |
Feb 18, 2010 | 11.91 | 11.99 | 11.75 | 11.98 | 266,599 | +0.02(+0.17%) |
Feb 17, 2010 | 11.98 | 12.17 | 11.82 | 11.96 | 318,631 | -0.35(-2.82%) |
Feb 16, 2010 | 12.29 | 12.36 | 12.09 | 12.31 | 264,543 | +0.06(+0.46%) |
Feb 12, 2010 | 12.02 | 12.25 | 12.25 | 12.25 | 277,887 | +0.14(+1.15%) |
Feb 11, 2010 | 11.98 | 12.12 | 11.70 | 12.11 | 156,821 | +0.08(+0.66%) |
Feb 10, 2010 | 11.93 | 12.10 | 11.64 | 12.03 | 194,461 | +0.08(+0.70%) |
Feb 09, 2010 | 11.78 | 12.08 | 11.70 | 11.95 | 272,104 | +0.36(+3.10%) |
Feb 08, 2010 | 11.60 | 11.90 | 11.48 | 11.59 | 222,019 | -0.06(-0.48%) |
Feb 05, 2010 | 11.57 | 11.67 | 11.14 | 11.64 | 352,228 | +0.14(+1.18%) |
Feb 04, 2010 | 11.88 | 11.94 | 11.48 | 11.51 | 343,153 | -0.44(-3.71%) |
Feb 03, 2010 | 12.00 | 12.32 | 11.92 | 11.95 | 218,657 | -0.13(-1.09%) |
Feb 02, 2010 | 12.15 | 12.26 | 12.02 | 12.08 | 188,725 | -0.09(-0.72%) |
Feb 01, 2010 | 12.11 | 12.28 | 12.02 | 12.17 | 238,615 | +0.16(+1.30%) |
Jan 29, 2010 | 12.24 | 12.40 | 12.01 | 12.02 | 263,927 | -0.14(-1.18%) |
Jan 28, 2010 | 12.50 | 12.50 | 12.16 | 12.16 | 238,437 | -0.17(-1.39%) |
Jan 27, 2010 | 12.05 | 12.35 | 11.93 | 12.33 | 304,459 | +0.40(+3.35%) |
Jan 26, 2010 | 11.94 | 12.07 | 11.82 | 11.93 | 369,438 | -0.02(-0.20%) |
Jan 25, 2010 | 12.18 | 12.22 | 11.92 | 11.95 | 355,820 | +0.00(+0.03%) |
Jan 22, 2010 | 12.31 | 12.39 | 11.95 | 11.95 | 576,430 | -0.21(-1.76%) |
Jan 21, 2010 | 12.30 | 12.46 | 11.95 | 12.16 | 1,068,953 | -0.06(-0.45%) |
Jan 20, 2010 | 12.27 | 12.55 | 12.18 | 12.22 | 393,962 | -0.23(-1.88%) |
Jan 19, 2010 | 12.32 | 12.67 | 12.21 | 12.45 | 492,237 | +0.18(+1.45%) |
Jan 15, 2010 | 11.80 | 12.28 | 12.28 | 12.28 | 4,824,428 | -0.62(-4.82%) |
Jan 14, 2010 | 12.94 | 13.11 | 12.86 | 12.90 | 244,949 | -0.03(-0.25%) |
Jan 13, 2010 | 12.55 | 13.02 | 12.40 | 12.93 | 337,601 | +0.38(+3.00%) |
Jan 12, 2010 | 12.58 | 12.87 | 12.44 | 12.55 | 569,081 | -0.19(-1.49%) |
Jan 11, 2010 | 12.81 | 12.99 | 12.41 | 12.74 | 680,003 | -0.07(-0.53%) |
Jan 08, 2010 | 12.64 | 13.00 | 12.34 | 12.81 | 1,621,104 | -0.99(-7.18%) |
Jan 07, 2010 | 13.56 | 14.11 | 13.49 | 13.80 | 918,685 | +0.27(+2.02%) |
Jan 06, 2010 | 13.19 | 13.54 | 13.14 | 13.53 | 548,676 | +0.32(+2.40%) |
Jan 05, 2010 | 13.45 | 13.65 | 13.10 | 13.21 | 536,648 | -0.19(-1.42%) |
Jan 04, 2010 | 13.19 | 13.40 | 13.08 | 13.40 | 202,723 | +0.44(+3.43%) |
Dec 31, 2009 | 13.17 | 12.96 | 12.96 | 12.96 | 375,536 | -0.22(-1.68%) |
Dec 30, 2009 | 13.17 | 13.29 | 13.04 | 13.18 | 166,901 | -0.02(-0.18%) |
Dec 29, 2009 | 13.13 | 13.27 | 13.02 | 13.20 | 183,735 | -0.02(-0.15%) |
Dec 28, 2009 | 13.58 | 13.81 | 12.96 | 13.22 | 589,619 | -0.34(-2.54%) |
Dec 24, 2009 | 13.35 | 13.61 | 13.35 | 13.57 | 65,574 | +0.23(+1.75%) |
Dec 23, 2009 | 13.16 | 13.39 | 13.16 | 13.33 | 98,361 | +0.21(+1.63%) |
Dec 22, 2009 | 13.39 | 13.42 | 13.09 | 13.12 | 287,532 | -0.26(-1.92%) |
Dec 21, 2009 | 13.40 | 13.53 | 13.21 | 13.38 | 227,454 | +0.11(+0.84%) |
Dec 18, 2009 | 13.24 | 13.35 | 12.90 | 13.27 | 564,346 | +0.17(+1.30%) |
Dec 17, 2009 | 13.48 | 13.51 | 13.08 | 13.10 | 221,177 | -0.44(-3.28%) |
Dec 16, 2009 | 13.76 | 13.84 | 13.41 | 13.54 | 125,211 | -0.05(-0.35%) |
Dec 15, 2009 | 13.80 | 13.80 | 13.52 | 13.59 | 294,005 | -0.32(-2.28%) |
Dec 14, 2009 | 13.85 | 13.93 | 13.72 | 13.90 | 227,393 | +0.52(+3.85%) |
Dec 11, 2009 | 14.06 | 14.26 | 13.38 | 13.39 | 619,677 | -0.52(-3.76%) |
Dec 10, 2009 | 14.03 | 14.17 | 13.79 | 13.91 | 246,523 | -0.11(-0.82%) |
Dec 09, 2009 | 14.03 | 14.14 | 13.74 | 14.03 | 305,514 | +0.09(+0.65%) |
Dec 08, 2009 | 13.71 | 14.30 | 13.52 | 13.94 | 245,330 | +0.15(+1.09%) |
Dec 07, 2009 | 13.30 | 13.81 | 13.16 | 13.79 | 465,907 | +0.49(+3.67%) |
Dec 04, 2009 | 13.37 | 13.46 | 12.80 | 13.30 | 275,244 | +0.31(+2.35%) |
Dec 03, 2009 | 13.71 | 13.89 | 12.94 | 12.99 | 224,458 | -0.62(-4.57%) |
Dec 02, 2009 | 13.81 | 14.01 | 13.55 | 13.61 | 165,798 | -0.15(-1.12%) |
Dec 01, 2009 | 13.60 | 13.85 | 13.50 | 13.77 | 203,498 | +0.36(+2.66%) |
Nov 30, 2009 | 13.35 | 13.44 | 12.99 | 13.41 | 168,188 | +0.04(+0.30%) |
Nov 27, 2009 | 13.47 | 13.78 | 13.37 | 13.37 | 87,789 | -0.36(-2.60%) |
Nov 25, 2009 | 13.67 | 13.85 | 13.58 | 13.73 | 105,233 | +0.20(+1.49%) |
Nov 24, 2009 | 13.58 | 13.75 | 13.29 | 13.53 | 153,023 | -0.03(-0.23%) |
Nov 23, 2009 | 13.41 | 13.93 | 13.41 | 13.56 | 205,638 | +0.30(+2.24%) |
Nov 20, 2009 | 12.84 | 13.35 | 12.57 | 13.26 | 298,601 | +0.35(+2.73%) |
Nov 19, 2009 | 13.09 | 13.11 | 12.81 | 12.91 | 495,336 | -0.22(-1.69%) |
Nov 18, 2009 | 13.52 | 13.55 | 12.87 | 13.13 | 445,618 | -0.42(-3.13%) |
Nov 17, 2009 | 13.59 | 13.65 | 13.37 | 13.56 | 209,684 | -0.07(-0.52%) |
Nov 16, 2009 | 13.70 | 13.87 | 13.35 | 13.63 | 366,119 | +0.11(+0.85%) |
Nov 13, 2009 | 13.50 | 13.59 | 13.15 | 13.51 | 385,219 | +0.13(+0.95%) |
Nov 12, 2009 | 14.07 | 14.28 | 13.38 | 13.38 | 361,703 | -0.76(-5.38%) |
Nov 11, 2009 | 14.13 | 14.32 | 13.91 | 14.15 | 121,748 | +0.24(+1.71%) |
Nov 10, 2009 | 14.07 | 14.34 | 13.76 | 13.91 | 236,353 | -0.25(-1.79%) |
Nov 09, 2009 | 14.42 | 14.58 | 14.11 | 14.16 | 177,892 | -0.15(-1.02%) |
Nov 06, 2009 | 13.97 | 14.76 | 13.95 | 14.31 | 277,371 | +0.21(+1.49%) |
Nov 05, 2009 | 13.67 | 14.11 | 13.63 | 14.10 | 257,355 | +0.63(+4.71%) |
Nov 04, 2009 | 13.71 | 13.90 | 13.43 | 13.46 | 330,184 | -0.34(-2.44%) |
Nov 03, 2009 | 13.49 | 13.92 | 13.49 | 13.80 | 196,364 | +0.13(+0.99%) |
Nov 02, 2009 | 13.70 | 13.94 | 13.35 | 13.67 | 163,358 | +0.09(+0.67%) |
Oct 30, 2009 | 14.04 | 14.07 | 13.48 | 13.57 | 231,999 | -0.55(-3.90%) |
Oct 29, 2009 | 13.76 | 14.22 | 13.73 | 14.13 | 181,544 | +0.51(+3.72%) |
Oct 28, 2009 | 14.06 | 14.18 | 13.49 | 13.62 | 261,393 | -0.51(-3.62%) |
Oct 27, 2009 | 14.29 | 14.65 | 14.00 | 14.13 | 263,829 | -0.14(-1.00%) |
Oct 26, 2009 | 15.09 | 15.35 | 14.17 | 14.27 | 502,120 | -0.76(-5.06%) |
Oct 23, 2009 | 15.09 | 15.21 | 14.90 | 15.03 | 194,625 | -0.36(-2.32%) |
Oct 22, 2009 | 15.10 | 15.45 | 14.83 | 15.39 | 143,203 | +0.29(+1.92%) |
Oct 21, 2009 | 15.28 | 15.84 | 15.03 | 15.10 | 281,207 | -0.15(-1.01%) |
Oct 20, 2009 | 15.08 | 15.37 | 15.00 | 15.26 | 279,670 | -0.52(-3.31%) |
Oct 19, 2009 | 15.27 | 15.92 | 15.26 | 15.78 | 177,339 | +0.48(+3.11%) |
Oct 16, 2009 | 15.64 | 15.72 | 15.26 | 15.30 | 186,632 | -0.43(-2.74%) |
Oct 15, 2009 | 15.76 | 15.98 | 15.48 | 15.73 | 226,280 | -0.13(-0.80%) |
Oct 14, 2009 | 15.75 | 15.87 | 15.50 | 15.86 | 116,512 | +0.30(+1.91%) |
Oct 13, 2009 | 15.60 | 15.67 | 15.25 | 15.56 | 200,010 | -0.11(-0.68%) |
Oct 12, 2009 | 15.96 | 16.01 | 15.44 | 15.67 | 179,671 | -0.29(-1.81%) |
Oct 09, 2009 | 15.56 | 16.15 | 15.56 | 15.96 | 197,800 | +0.44(+2.83%) |
Oct 08, 2009 | 15.88 | 16.05 | 15.46 | 15.52 | 250,092 | -0.22(-1.41%) |
Oct 07, 2009 | 15.52 | 16.00 | 15.32 | 15.74 | 257,184 | +0.22(+1.40%) |
Oct 06, 2009 | 15.30 | 15.63 | 15.18 | 15.52 | 349,776 | +0.44(+2.89%) |
Oct 05, 2009 | 15.32 | 15.71 | 15.06 | 15.09 | 307,053 | -0.18(-1.19%) |
Oct 02, 2009 | 15.34 | 15.58 | 15.23 | 15.27 | 179,437 | -0.31(-2.01%) |