Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.96 | 16.16 | 15.81 | 16.03 | 112,481 | -0.13(-0.82%) |
Nov 29, 2010 | 16.15 | 16.20 | 15.86 | 16.16 | 53,223 | -0.09(-0.52%) |
Nov 26, 2010 | 16.30 | 16.50 | 16.25 | 16.25 | 24,176 | -0.18(-1.09%) |
Nov 24, 2010 | 16.24 | 16.43 | 16.43 | 16.43 | 99,439 | +0.37(+2.30%) |
Nov 23, 2010 | 16.13 | 16.21 | 15.86 | 16.06 | 89,570 | -0.28(-1.74%) |
Nov 22, 2010 | 16.23 | 16.42 | 16.07 | 16.34 | 72,590 | +0.05(+0.29%) |
Nov 19, 2010 | 16.17 | 16.42 | 16.00 | 16.30 | 118,288 | +0.15(+0.94%) |
Nov 18, 2010 | 16.02 | 16.17 | 16.02 | 16.15 | 171,088 | +0.39(+2.46%) |
Nov 17, 2010 | 15.72 | 16.07 | 15.64 | 15.76 | 88,416 | +0.02(+0.12%) |
Nov 16, 2010 | 15.86 | 16.06 | 15.67 | 15.74 | 153,375 | -0.20(-1.25%) |
Nov 15, 2010 | 16.03 | 16.16 | 15.94 | 15.94 | 56,363 | +0.01(+0.06%) |
Nov 12, 2010 | 16.02 | 16.23 | 15.91 | 15.93 | 72,755 | -0.27(-1.64%) |
Nov 11, 2010 | 16.26 | 16.30 | 16.07 | 16.19 | 61,567 | -0.20(-1.21%) |
Nov 10, 2010 | 16.03 | 16.41 | 15.86 | 16.39 | 139,525 | +0.44(+2.79%) |
Nov 09, 2010 | 15.90 | 16.09 | 15.80 | 15.95 | 130,544 | +0.04(+0.24%) |
Nov 08, 2010 | 15.87 | 16.00 | 15.63 | 15.91 | 255,065 | +0.00(+0.00%) |
Nov 05, 2010 | 16.39 | 17.03 | 15.51 | 15.91 | 548,561 | -1.59(-9.09%) |
Nov 04, 2010 | 17.08 | 17.88 | 17.08 | 17.50 | 245,096 | +0.04(+0.22%) |
Nov 03, 2010 | 17.22 | 17.48 | 17.14 | 17.46 | 148,265 | +0.25(+1.43%) |
Nov 02, 2010 | 17.06 | 17.23 | 17.02 | 17.22 | 138,777 | +0.28(+1.68%) |
Nov 01, 2010 | 17.14 | 17.23 | 16.85 | 16.93 | 158,909 | -0.12(-0.72%) |
Oct 29, 2010 | 16.95 | 17.13 | 16.91 | 17.05 | 82,109 | +0.01(+0.06%) |
Oct 28, 2010 | 17.09 | 17.11 | 16.80 | 17.05 | 125,598 | -0.01(-0.06%) |
Oct 27, 2010 | 16.50 | 17.06 | 16.37 | 17.05 | 345,111 | +0.68(+4.16%) |
Oct 25, 2010 | 16.19 | 16.41 | 16.03 | 16.37 | 110,140 | +0.28(+1.77%) |
Oct 22, 2010 | 16.10 | 16.11 | 15.90 | 16.09 | 75,199 | +0.11(+0.71%) |
Oct 21, 2010 | 15.92 | 16.08 | 15.72 | 15.98 | 168,740 | +0.16(+1.02%) |
Oct 20, 2010 | 15.66 | 15.94 | 15.56 | 15.81 | 124,527 | +0.27(+1.77%) |
Oct 19, 2010 | 15.58 | 15.67 | 15.40 | 15.54 | 157,359 | -0.17(-1.08%) |
Oct 18, 2010 | 15.05 | 15.73 | 14.98 | 15.71 | 315,866 | +0.62(+4.14%) |
Oct 15, 2010 | 15.23 | 15.23 | 14.96 | 15.09 | 113,996 | +0.05(+0.31%) |
Oct 14, 2010 | 15.12 | 15.28 | 14.99 | 15.04 | 75,932 | -0.14(-0.94%) |
Oct 13, 2010 | 15.25 | 15.32 | 15.03 | 15.18 | 151,847 | -0.02(-0.13%) |
Oct 12, 2010 | 15.35 | 15.35 | 15.05 | 15.20 | 106,109 | -0.23(-1.47%) |
Oct 11, 2010 | 15.43 | 15.50 | 15.24 | 15.43 | 42,456 | +0.02(+0.12%) |
Oct 08, 2010 | 15.02 | 15.49 | 14.99 | 15.41 | 62,620 | +0.32(+2.13%) |
Oct 07, 2010 | 15.30 | 15.30 | 15.02 | 15.09 | 57,057 | -0.09(-0.62%) |
Oct 06, 2010 | 15.45 | 15.47 | 15.07 | 15.18 | 81,460 | -0.28(-1.84%) |
Oct 05, 2010 | 15.06 | 15.55 | 15.01 | 15.46 | 121,072 | +0.58(+3.88%) |
Oct 04, 2010 | 15.23 | 15.26 | 14.82 | 14.89 | 85,433 | -0.33(-2.18%) |
Oct 01, 2010 | 15.28 | 15.29 | 14.95 | 15.22 | 62,393 | +0.07(+0.44%) |
Sep 30, 2010 | 15.31 | 15.36 | 14.97 | 15.15 | 90,271 | -0.02(-0.12%) |
Sep 29, 2010 | 15.28 | 15.32 | 15.08 | 15.17 | 99,918 | -0.20(-1.29%) |
Sep 28, 2010 | 15.13 | 15.38 | 14.84 | 15.37 | 89,866 | +0.22(+1.44%) |
Sep 27, 2010 | 15.39 | 15.39 | 15.11 | 15.15 | 48,275 | -0.19(-1.23%) |
Sep 24, 2010 | 14.91 | 15.34 | 14.83 | 15.34 | 81,778 | +0.59(+3.98%) |
Sep 23, 2010 | 14.96 | 15.16 | 14.71 | 14.75 | 69,105 | -0.34(-2.26%) |
Sep 22, 2010 | 15.13 | 15.30 | 14.94 | 15.09 | 58,836 | -0.11(-0.75%) |
Sep 21, 2010 | 15.39 | 15.39 | 15.08 | 15.21 | 76,124 | -0.16(-1.05%) |
Sep 20, 2010 | 14.81 | 15.38 | 14.58 | 15.37 | 113,433 | +0.58(+3.90%) |
Sep 17, 2010 | 15.11 | 15.11 | 14.75 | 14.79 | 229,693 | -0.44(-2.86%) |
Sep 15, 2010 | 14.80 | 15.27 | 14.73 | 15.23 | 80,428 | +0.35(+2.36%) |
Sep 14, 2010 | 14.84 | 15.05 | 14.72 | 14.88 | 126,988 | +0.04(+0.26%) |
Sep 13, 2010 | 14.46 | 14.89 | 14.35 | 14.84 | 135,727 | +0.50(+3.50%) |
Sep 10, 2010 | 14.32 | 14.47 | 14.24 | 14.34 | 70,644 | -0.02(-0.13%) |
Sep 09, 2010 | 14.35 | 14.42 | 14.19 | 14.36 | 98,364 | +0.16(+1.13%) |
Sep 08, 2010 | 14.23 | 14.35 | 14.05 | 14.20 | 80,299 | +0.02(+0.13%) |
Sep 07, 2010 | 14.37 | 14.43 | 14.10 | 14.18 | 128,083 | -0.19(-1.32%) |
Sep 03, 2010 | 14.25 | 14.42 | 14.08 | 14.37 | 69,628 | +0.26(+1.81%) |
Sep 02, 2010 | 13.91 | 14.15 | 13.83 | 14.11 | 68,772 | +0.16(+1.15%) |
Sep 01, 2010 | 13.73 | 14.05 | 13.62 | 13.95 | 158,328 | +0.37(+2.72%) |
Aug 31, 2010 | 13.75 | 13.98 | 13.49 | 13.58 | 91,885 | -0.17(-1.24%) |
Aug 30, 2010 | 14.27 | 14.34 | 13.74 | 13.75 | 99,444 | -0.59(-4.09%) |
Aug 27, 2010 | 13.72 | 14.37 | 13.53 | 14.34 | 147,373 | +0.75(+5.51%) |
Aug 26, 2010 | 13.74 | 13.81 | 13.59 | 13.59 | 90,270 | -0.09(-0.69%) |
Aug 25, 2010 | 13.84 | 13.98 | 13.54 | 13.68 | 155,396 | -0.24(-1.70%) |
Aug 24, 2010 | 14.04 | 14.15 | 13.81 | 13.92 | 137,651 | -0.25(-1.74%) |
Aug 23, 2010 | 14.49 | 14.63 | 14.15 | 14.17 | 68,143 | -0.27(-1.84%) |
Aug 20, 2010 | 14.39 | 14.53 | 14.19 | 14.43 | 145,247 | -0.04(-0.26%) |
Aug 19, 2010 | 14.52 | 14.64 | 14.33 | 14.47 | 246,046 | -0.12(-0.84%) |
Aug 18, 2010 | 14.71 | 14.74 | 14.50 | 14.59 | 60,294 | -0.10(-0.71%) |
Aug 17, 2010 | 14.59 | 14.85 | 14.52 | 14.70 | 99,569 | +0.24(+1.64%) |
Aug 16, 2010 | 14.21 | 14.51 | 14.19 | 14.46 | 118,426 | +0.21(+1.46%) |
Aug 13, 2010 | 14.40 | 14.52 | 14.25 | 14.25 | 135,280 | -0.23(-1.57%) |
Aug 12, 2010 | 14.42 | 14.59 | 14.35 | 14.48 | 108,825 | -0.12(-0.84%) |
Aug 11, 2010 | 14.95 | 14.95 | 14.59 | 14.60 | 245,398 | -0.57(-3.74%) |
Aug 10, 2010 | 15.25 | 15.50 | 15.06 | 15.17 | 198,096 | -0.24(-1.54%) |
Aug 09, 2010 | 15.42 | 15.47 | 14.99 | 15.41 | 309,700 | -0.01(-0.06%) |
Aug 06, 2010 | 15.24 | 15.57 | 14.41 | 15.42 | 261,061 | +0.01(+0.06%) |
Aug 05, 2010 | 15.74 | 15.78 | 15.39 | 15.41 | 142,392 | -0.45(-2.81%) |
Aug 04, 2010 | 15.81 | 15.98 | 15.70 | 15.85 | 111,428 | +0.09(+0.60%) |
Aug 03, 2010 | 15.71 | 16.12 | 15.62 | 15.76 | 294,192 | -0.04(-0.24%) |
Aug 02, 2010 | 15.60 | 15.99 | 15.50 | 15.80 | 311,057 | +0.38(+2.46%) |
Jul 30, 2010 | 14.67 | 15.63 | 14.63 | 15.42 | 324,523 | +0.59(+3.96%) |
Jul 29, 2010 | 14.72 | 14.96 | 14.54 | 14.83 | 173,632 | +0.25(+1.69%) |
Jul 28, 2010 | 14.93 | 15.07 | 14.54 | 14.58 | 138,655 | -0.32(-2.16%) |
Jul 27, 2010 | 15.01 | 15.12 | 14.88 | 14.91 | 113,014 | +0.00(+0.00%) |
Jul 26, 2010 | 14.55 | 14.99 | 14.54 | 14.91 | 139,451 | +0.42(+2.88%) |
Jul 23, 2010 | 14.39 | 14.59 | 14.12 | 14.49 | 182,429 | +0.09(+0.66%) |
Jul 22, 2010 | 14.25 | 14.48 | 14.02 | 14.39 | 243,535 | +0.29(+2.08%) |
Jul 21, 2010 | 14.44 | 14.48 | 14.10 | 14.10 | 154,480 | -0.28(-1.98%) |
Jul 20, 2010 | 14.34 | 14.44 | 14.20 | 14.38 | 125,709 | -0.03(-0.20%) |
Jul 19, 2010 | 14.50 | 14.73 | 14.24 | 14.41 | 90,368 | -0.02(-0.13%) |
Jul 16, 2010 | 15.07 | 15.12 | 14.41 | 14.43 | 162,599 | -0.74(-4.87%) |
Jul 15, 2010 | 15.29 | 15.42 | 15.02 | 15.17 | 106,943 | -0.08(-0.50%) |
Jul 14, 2010 | 15.43 | 15.54 | 15.17 | 15.25 | 107,669 | -0.25(-1.59%) |
Jul 13, 2010 | 15.21 | 15.63 | 15.20 | 15.49 | 199,493 | +0.45(+2.96%) |
Jul 12, 2010 | 15.09 | 15.26 | 14.93 | 15.05 | 76,629 | -0.10(-0.69%) |
Jul 09, 2010 | 15.02 | 15.20 | 14.91 | 15.15 | 150,632 | +0.10(+0.69%) |
Jul 08, 2010 | 15.16 | 15.42 | 15.01 | 15.05 | 233,319 | -0.02(-0.13%) |
Jul 07, 2010 | 15.32 | 15.32 | 14.99 | 15.07 | 155,355 | -0.18(-1.18%) |
Jul 06, 2010 | 15.67 | 15.91 | 15.17 | 15.25 | 164,222 | -0.27(-1.71%) |
Jul 02, 2010 | 15.54 | 15.69 | 15.38 | 15.51 | 100,555 | +0.09(+0.55%) |
Jul 01, 2010 | 15.42 | 15.54 | 14.88 | 15.43 | 369,739 | +0.07(+0.43%) |
Jun 30, 2010 | 15.44 | 15.72 | 15.32 | 15.36 | 154,583 | -0.10(-0.67%) |
Jun 29, 2010 | 15.91 | 15.98 | 15.35 | 15.46 | 155,922 | -0.53(-3.32%) |
Jun 25, 2010 | 15.77 | 16.08 | 15.55 | 15.99 | 755,342 | +0.31(+1.99%) |
Jun 24, 2010 | 15.73 | 15.95 | 15.63 | 15.68 | 168,153 | -0.04(-0.24%) |
Jun 23, 2010 | 16.00 | 16.03 | 15.61 | 15.72 | 164,957 | -0.28(-1.78%) |
Jun 22, 2010 | 16.31 | 16.56 | 15.98 | 16.00 | 153,454 | -0.23(-1.40%) |
Jun 21, 2010 | 16.50 | 16.74 | 16.13 | 16.23 | 144,236 | -0.10(-0.64%) |
Jun 18, 2010 | 16.52 | 16.53 | 16.29 | 16.34 | 282,545 | -0.09(-0.58%) |
Jun 17, 2010 | 16.60 | 16.69 | 16.33 | 16.43 | 104,454 | -0.19(-1.14%) |
Jun 16, 2010 | 16.56 | 16.70 | 16.52 | 16.62 | 97,910 | -0.07(-0.40%) |
Jun 15, 2010 | 16.40 | 16.76 | 16.31 | 16.69 | 140,286 | +0.29(+1.79%) |
Jun 14, 2010 | 16.50 | 16.67 | 16.31 | 16.39 | 191,553 | -0.18(-1.09%) |
Jun 11, 2010 | 16.29 | 16.73 | 16.23 | 16.57 | 193,489 | +0.09(+0.57%) |
Jun 10, 2010 | 16.01 | 16.49 | 15.95 | 16.48 | 198,377 | +0.51(+3.20%) |
Jun 09, 2010 | 16.13 | 16.42 | 15.89 | 15.97 | 167,991 | -0.04(-0.24%) |
Jun 08, 2010 | 16.00 | 16.05 | 15.54 | 16.00 | 174,820 | -0.01(-0.06%) |
Jun 07, 2010 | 16.38 | 16.59 | 15.99 | 16.01 | 199,444 | -0.28(-1.74%) |
Jun 04, 2010 | 16.69 | 16.88 | 16.24 | 16.30 | 157,483 | -0.74(-4.34%) |
Jun 03, 2010 | 16.79 | 17.05 | 16.71 | 17.04 | 199,409 | +0.16(+0.95%) |
Jun 02, 2010 | 16.14 | 16.91 | 16.11 | 16.88 | 237,006 | +0.70(+4.33%) |
Jun 01, 2010 | 16.38 | 16.75 | 16.10 | 16.17 | 225,329 | -0.05(-0.29%) |
May 28, 2010 | 16.35 | 16.62 | 16.08 | 16.22 | 124,177 | -0.13(-0.81%) |
May 27, 2010 | 15.86 | 16.36 | 15.80 | 16.35 | 113,024 | +0.70(+4.48%) |
May 26, 2010 | 16.22 | 16.34 | 15.62 | 15.65 | 289,219 | -0.52(-3.22%) |
May 25, 2010 | 16.02 | 16.24 | 15.67 | 16.17 | 194,823 | -0.06(-0.35%) |
May 24, 2010 | 15.65 | 16.43 | 15.45 | 16.23 | 252,414 | +0.65(+4.20%) |
May 21, 2010 | 15.64 | 16.07 | 15.43 | 15.58 | 273,400 | -0.25(-1.56%) |
May 20, 2010 | 15.66 | 16.13 | 15.52 | 15.82 | 285,285 | -0.38(-2.34%) |
May 19, 2010 | 16.24 | 16.47 | 16.09 | 16.20 | 226,137 | -0.03(-0.18%) |
May 18, 2010 | 16.39 | 16.57 | 16.19 | 16.23 | 124,563 | -0.01(-0.06%) |
May 17, 2010 | 16.26 | 16.48 | 16.03 | 16.24 | 141,643 | +0.08(+0.47%) |
May 14, 2010 | 16.57 | 16.57 | 15.92 | 16.16 | 477,542 | -0.50(-3.01%) |
May 13, 2010 | 16.67 | 17.00 | 16.59 | 16.67 | 129,606 | -0.08(-0.45%) |
May 12, 2010 | 16.61 | 16.79 | 16.48 | 16.74 | 552,485 | +0.21(+1.26%) |
May 11, 2010 | 16.16 | 16.56 | 15.27 | 16.53 | 1,109,523 | +1.03(+6.66%) |
May 10, 2010 | 15.46 | 16.01 | 15.40 | 15.50 | 415,363 | +0.04(+0.25%) |
May 07, 2010 | 14.71 | 15.77 | 14.41 | 15.46 | 614,958 | +0.57(+3.81%) |
May 06, 2010 | 15.15 | 15.26 | 14.30 | 14.90 | 304,358 | -0.26(-1.69%) |
May 05, 2010 | 15.13 | 15.24 | 14.69 | 15.15 | 199,309 | +0.06(+0.38%) |
May 04, 2010 | 15.41 | 15.61 | 15.05 | 15.09 | 164,289 | -0.44(-2.80%) |
May 03, 2010 | 15.48 | 15.56 | 15.37 | 15.53 | 116,059 | +0.10(+0.68%) |
Apr 30, 2010 | 15.86 | 15.91 | 15.40 | 15.43 | 162,371 | -0.38(-2.40%) |
Apr 29, 2010 | 15.63 | 15.83 | 15.53 | 15.80 | 397,790 | +0.37(+2.39%) |
Apr 28, 2010 | 15.49 | 15.56 | 15.39 | 15.44 | 132,677 | +0.04(+0.25%) |
Apr 27, 2010 | 15.60 | 15.86 | 15.35 | 15.40 | 124,918 | -0.31(-1.99%) |
Apr 26, 2010 | 15.76 | 15.98 | 15.65 | 15.71 | 178,600 | -0.10(-0.66%) |
Apr 23, 2010 | 15.76 | 15.86 | 15.67 | 15.81 | 318,892 | +0.02(+0.12%) |
Apr 22, 2010 | 15.72 | 15.81 | 15.45 | 15.80 | 108,858 | -0.05(-0.30%) |
Apr 21, 2010 | 16.12 | 16.18 | 15.80 | 15.84 | 315,113 | -0.22(-1.36%) |
Apr 20, 2010 | 16.11 | 16.14 | 15.95 | 16.06 | 145,892 | -0.07(-0.41%) |
Apr 19, 2010 | 16.45 | 16.71 | 16.09 | 16.13 | 109,551 | -0.48(-2.91%) |
Apr 16, 2010 | 16.68 | 16.70 | 16.35 | 16.61 | 221,019 | -0.04(-0.23%) |
Apr 15, 2010 | 16.36 | 16.69 | 16.34 | 16.65 | 172,313 | +0.32(+1.97%) |
Apr 14, 2010 | 16.23 | 16.34 | 16.15 | 16.33 | 261,059 | +0.11(+0.70%) |
Apr 13, 2010 | 16.24 | 16.26 | 16.09 | 16.21 | 156,939 | -0.07(-0.41%) |
Apr 12, 2010 | 16.37 | 16.42 | 16.08 | 16.28 | 151,648 | -0.14(-0.86%) |
Apr 09, 2010 | 16.44 | 16.57 | 16.17 | 16.42 | 197,460 | -0.08(-0.46%) |
Apr 08, 2010 | 16.50 | 16.52 | 16.32 | 16.50 | 201,024 | -0.08(-0.46%) |
Apr 07, 2010 | 16.62 | 16.71 | 16.52 | 16.57 | 367,872 | -0.06(-0.34%) |
Apr 06, 2010 | 16.48 | 16.70 | 16.48 | 16.63 | 201,305 | +0.07(+0.40%) |
Apr 05, 2010 | 16.13 | 16.57 | 16.10 | 16.56 | 303,648 | +0.51(+3.19%) |
Apr 01, 2010 | 15.95 | 16.05 | 16.05 | 16.05 | 123,128 | +0.13(+0.83%) |
Mar 31, 2010 | 16.16 | 16.20 | 15.92 | 15.92 | 306,524 | -0.33(-2.04%) |
Mar 30, 2010 | 16.16 | 16.26 | 16.03 | 16.25 | 232,690 | +0.13(+0.82%) |
Mar 29, 2010 | 16.79 | 16.83 | 16.05 | 16.12 | 539,549 | -0.60(-3.57%) |
Mar 26, 2010 | 16.81 | 17.27 | 16.43 | 16.71 | 417,975 | +0.23(+1.38%) |
Mar 25, 2010 | 16.58 | 16.97 | 16.47 | 16.49 | 276,482 | -0.05(-0.29%) |
Mar 24, 2010 | 16.72 | 16.85 | 16.52 | 16.53 | 233,934 | -0.27(-1.58%) |
Mar 23, 2010 | 16.97 | 17.02 | 16.62 | 16.80 | 278,703 | -0.16(-0.96%) |
Mar 22, 2010 | 16.69 | 17.02 | 16.64 | 16.96 | 370,360 | +0.13(+0.75%) |
Mar 19, 2010 | 16.72 | 16.86 | 16.54 | 16.84 | 487,176 | -0.01(-0.06%) |
Mar 18, 2010 | 16.58 | 16.98 | 16.46 | 16.85 | 271,138 | +0.21(+1.25%) |
Mar 17, 2010 | 16.72 | 16.76 | 16.55 | 16.64 | 129,074 | -0.05(-0.28%) |
Mar 16, 2010 | 16.58 | 16.69 | 16.44 | 16.69 | 182,308 | +0.10(+0.63%) |
Mar 15, 2010 | 16.65 | 16.77 | 16.54 | 16.58 | 310,899 | +0.01(+0.06%) |
Mar 12, 2010 | 15.80 | 16.61 | 15.67 | 16.57 | 476,831 | +0.90(+5.74%) |
Mar 11, 2010 | 15.46 | 15.69 | 15.46 | 15.67 | 64,840 | +0.09(+0.55%) |
Mar 10, 2010 | 15.48 | 15.59 | 15.39 | 15.59 | 164,909 | +0.10(+0.67%) |
Mar 09, 2010 | 15.39 | 15.58 | 15.30 | 15.48 | 165,796 | +0.09(+0.62%) |
Mar 08, 2010 | 15.36 | 15.54 | 15.29 | 15.39 | 105,420 | +0.02(+0.12%) |
Mar 05, 2010 | 14.89 | 15.41 | 14.71 | 15.37 | 225,580 | +0.58(+3.90%) |
Mar 04, 2010 | 14.98 | 15.09 | 14.67 | 14.79 | 83,779 | -0.13(-0.89%) |
Mar 03, 2010 | 14.82 | 15.06 | 14.64 | 14.92 | 225,219 | +0.12(+0.83%) |
Mar 02, 2010 | 14.27 | 14.80 | 14.20 | 14.80 | 214,838 | +0.51(+3.58%) |
Mar 01, 2010 | 13.95 | 14.34 | 13.86 | 14.29 | 160,888 | +0.42(+3.00%) |
Feb 26, 2010 | 13.80 | 13.89 | 13.68 | 13.87 | 154,507 | +0.04(+0.27%) |
Feb 25, 2010 | 13.68 | 13.92 | 13.68 | 13.84 | 62,673 | +0.05(+0.34%) |
Feb 24, 2010 | 13.88 | 14.08 | 13.77 | 13.79 | 145,457 | -0.10(-0.75%) |
Feb 23, 2010 | 13.84 | 14.01 | 13.66 | 13.89 | 200,144 | -0.01(-0.07%) |
Feb 22, 2010 | 14.08 | 14.21 | 13.88 | 13.90 | 124,125 | -0.20(-1.41%) |
Feb 19, 2010 | 14.32 | 14.32 | 13.88 | 14.10 | 213,303 | -0.20(-1.39%) |
Feb 18, 2010 | 14.20 | 14.38 | 14.16 | 14.30 | 91,587 | +0.06(+0.40%) |
Feb 17, 2010 | 14.38 | 14.55 | 14.20 | 14.24 | 114,086 | -0.06(-0.40%) |
Feb 16, 2010 | 14.27 | 14.35 | 13.99 | 14.30 | 128,501 | +0.07(+0.47%) |
Feb 12, 2010 | 13.87 | 14.23 | 14.23 | 14.23 | 182,053 | +0.24(+1.69%) |
Feb 11, 2010 | 13.74 | 14.08 | 13.64 | 14.00 | 160,211 | +0.19(+1.37%) |
Feb 10, 2010 | 13.94 | 14.01 | 13.58 | 13.81 | 137,185 | -0.21(-1.49%) |
Feb 09, 2010 | 13.81 | 14.06 | 13.44 | 14.02 | 335,680 | +0.35(+2.56%) |
Feb 08, 2010 | 13.45 | 13.76 | 13.29 | 13.66 | 424,309 | +0.18(+1.33%) |
Feb 05, 2010 | 14.20 | 14.39 | 12.93 | 13.48 | 805,280 | +0.44(+3.34%) |
Feb 04, 2010 | 13.32 | 13.37 | 12.99 | 13.05 | 279,625 | -0.30(-2.27%) |
Feb 03, 2010 | 13.03 | 13.41 | 13.01 | 13.35 | 267,400 | +0.30(+2.32%) |
Feb 02, 2010 | 12.76 | 13.09 | 12.69 | 13.05 | 331,867 | +0.27(+2.15%) |
Feb 01, 2010 | 12.81 | 12.86 | 12.55 | 12.77 | 184,588 | -0.04(-0.30%) |
Jan 29, 2010 | 12.96 | 13.10 | 12.66 | 12.81 | 341,025 | -0.09(-0.66%) |
Jan 28, 2010 | 13.38 | 13.38 | 12.83 | 12.90 | 676,636 | -0.43(-3.20%) |
Jan 27, 2010 | 13.46 | 13.46 | 13.21 | 13.32 | 358,581 | -0.22(-1.61%) |
Jan 26, 2010 | 13.31 | 13.68 | 13.21 | 13.54 | 182,443 | +0.13(+0.99%) |
Jan 25, 2010 | 14.02 | 14.10 | 13.31 | 13.41 | 369,975 | -0.54(-3.87%) |
Jan 22, 2010 | 14.06 | 14.25 | 13.95 | 13.95 | 185,201 | -0.07(-0.47%) |
Jan 21, 2010 | 14.41 | 14.41 | 13.82 | 14.02 | 254,640 | -0.33(-2.31%) |
Jan 20, 2010 | 14.67 | 14.74 | 13.98 | 14.35 | 212,023 | -0.33(-2.26%) |
Jan 19, 2010 | 14.70 | 14.73 | 14.59 | 14.68 | 352,197 | +0.03(+0.19%) |
Jan 15, 2010 | 15.33 | 14.65 | 14.65 | 14.65 | 413,316 | -0.61(-3.97%) |
Jan 14, 2010 | 15.39 | 15.54 | 15.16 | 15.26 | 280,865 | -0.21(-1.35%) |
Jan 13, 2010 | 14.67 | 15.50 | 14.62 | 15.46 | 283,454 | +0.80(+5.42%) |
Jan 12, 2010 | 14.87 | 15.07 | 14.61 | 14.67 | 284,503 | -0.21(-1.40%) |
Jan 11, 2010 | 14.42 | 14.91 | 14.34 | 14.88 | 190,226 | +0.46(+3.22%) |
Jan 08, 2010 | 14.29 | 14.54 | 14.19 | 14.41 | 158,503 | +0.06(+0.40%) |
Jan 07, 2010 | 14.24 | 14.48 | 14.13 | 14.36 | 157,507 | +0.00(+0.00%) |
Jan 06, 2010 | 14.17 | 14.44 | 14.17 | 14.36 | 230,811 | +0.22(+1.54%) |
Jan 05, 2010 | 14.02 | 14.31 | 13.87 | 14.14 | 341,993 | +0.09(+0.67%) |
Jan 04, 2010 | 14.28 | 14.37 | 13.97 | 14.04 | 228,804 | -0.09(-0.67%) |
Dec 31, 2009 | 14.22 | 14.14 | 14.14 | 14.14 | 166,952 | -0.13(-0.93%) |
Dec 30, 2009 | 14.14 | 14.33 | 14.02 | 14.27 | 124,313 | +0.05(+0.33%) |
Dec 29, 2009 | 14.11 | 14.23 | 14.02 | 14.22 | 137,184 | +0.18(+1.28%) |
Dec 28, 2009 | 13.98 | 14.12 | 13.97 | 14.04 | 116,478 | +0.04(+0.27%) |
Dec 24, 2009 | 14.00 | 14.04 | 13.84 | 14.01 | 242,725 | +0.09(+0.61%) |
Dec 23, 2009 | 13.84 | 13.96 | 13.80 | 13.92 | 231,626 | +0.09(+0.62%) |
Dec 22, 2009 | 13.81 | 13.92 | 13.74 | 13.84 | 363,352 | +0.02(+0.14%) |
Dec 21, 2009 | 13.87 | 14.20 | 13.81 | 13.82 | 204,318 | -0.04(-0.27%) |
Dec 18, 2009 | 13.60 | 13.86 | 13.58 | 13.85 | 412,330 | +0.36(+2.67%) |
Dec 17, 2009 | 13.72 | 13.83 | 13.40 | 13.49 | 196,416 | -0.33(-2.40%) |
Dec 16, 2009 | 13.92 | 14.01 | 13.62 | 13.83 | 634,722 | -0.05(-0.34%) |
Dec 15, 2009 | 13.87 | 14.02 | 13.78 | 13.87 | 447,053 | +0.02(+0.14%) |
Dec 14, 2009 | 13.78 | 13.91 | 13.67 | 13.85 | 179,381 | +0.18(+1.32%) |
Dec 11, 2009 | 13.69 | 13.87 | 13.53 | 13.67 | 229,414 | -0.01(-0.07%) |
Dec 10, 2009 | 13.54 | 13.83 | 13.52 | 13.68 | 219,551 | +0.17(+1.26%) |
Dec 09, 2009 | 13.45 | 13.63 | 13.32 | 13.51 | 203,907 | +0.04(+0.28%) |
Dec 08, 2009 | 13.77 | 13.92 | 13.46 | 13.48 | 364,718 | -0.40(-2.87%) |
Dec 07, 2009 | 13.85 | 14.10 | 13.76 | 13.87 | 437,960 | +0.06(+0.41%) |
Dec 04, 2009 | 13.65 | 13.92 | 13.54 | 13.82 | 417,398 | +0.29(+2.17%) |
Dec 03, 2009 | 13.60 | 13.87 | 13.50 | 13.52 | 288,151 | -0.02(-0.14%) |
Dec 02, 2009 | 13.24 | 13.57 | 13.13 | 13.54 | 524,644 | +0.40(+3.03%) |