Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 22.38 | 22.91 | 22.25 | 22.80 | 49,717 | +0.42(+1.87%) |
Oct 28, 2010 | 22.70 | 22.94 | 22.16 | 22.38 | 50,236 | -0.02(-0.07%) |
Oct 27, 2010 | 22.80 | 22.96 | 21.49 | 22.40 | 156,779 | -0.47(-2.04%) |
Oct 25, 2010 | 22.86 | 23.12 | 22.58 | 22.87 | 91,377 | +0.09(+0.39%) |
Oct 22, 2010 | 22.88 | 23.24 | 22.37 | 22.78 | 119,150 | -0.32(-1.37%) |
Oct 21, 2010 | 23.75 | 23.75 | 22.85 | 23.10 | 53,358 | -0.38(-1.60%) |
Oct 20, 2010 | 24.28 | 24.28 | 22.84 | 23.47 | 264,898 | -0.57(-2.38%) |
Oct 19, 2010 | 24.11 | 24.45 | 23.70 | 24.04 | 37,993 | -0.26(-1.06%) |
Oct 18, 2010 | 24.17 | 24.43 | 23.76 | 24.30 | 69,647 | -0.04(-0.16%) |
Oct 15, 2010 | 24.91 | 24.91 | 24.26 | 24.34 | 42,679 | -0.24(-0.98%) |
Oct 14, 2010 | 24.99 | 24.99 | 24.26 | 24.58 | 115,298 | -0.47(-1.86%) |
Oct 13, 2010 | 24.99 | 25.25 | 24.99 | 25.05 | 52,103 | +0.01(+0.04%) |
Oct 12, 2010 | 25.23 | 25.36 | 24.87 | 25.04 | 29,349 | +0.01(+0.04%) |
Oct 11, 2010 | 25.12 | 25.12 | 24.79 | 25.03 | 49,333 | -0.01(-0.04%) |
Oct 08, 2010 | 24.59 | 25.35 | 24.24 | 25.04 | 106,081 | +0.32(+1.29%) |
Oct 07, 2010 | 24.48 | 24.78 | 24.14 | 24.72 | 58,797 | +0.25(+1.01%) |
Oct 06, 2010 | 23.84 | 24.70 | 23.68 | 24.47 | 73,567 | +0.52(+2.18%) |
Oct 05, 2010 | 24.00 | 24.29 | 23.89 | 23.95 | 73,469 | -0.07(-0.27%) |
Oct 04, 2010 | 23.86 | 24.02 | 23.69 | 24.02 | 78,400 | +0.01(+0.02%) |
Oct 01, 2010 | 23.88 | 24.10 | 23.84 | 24.01 | 68,531 | +0.20(+0.83%) |
Sep 30, 2010 | 23.66 | 23.88 | 23.66 | 23.81 | 39,116 | +0.07(+0.28%) |
Sep 29, 2010 | 23.78 | 24.14 | 23.64 | 23.75 | 45,867 | -0.03(-0.14%) |
Sep 28, 2010 | 23.87 | 23.95 | 23.45 | 23.78 | 62,420 | +0.04(+0.16%) |
Sep 27, 2010 | 23.84 | 24.03 | 23.63 | 23.74 | 52,014 | -0.21(-0.87%) |
Sep 24, 2010 | 24.19 | 24.33 | 23.87 | 23.95 | 43,398 | -0.03(-0.14%) |
Sep 23, 2010 | 23.97 | 24.01 | 23.50 | 23.98 | 69,047 | +0.18(+0.74%) |
Sep 22, 2010 | 23.27 | 23.87 | 23.25 | 23.81 | 114,965 | +0.56(+2.41%) |
Sep 21, 2010 | 22.94 | 23.74 | 22.91 | 23.25 | 228,543 | +0.46(+2.00%) |
Sep 20, 2010 | 22.63 | 22.94 | 22.56 | 22.79 | 37,501 | +0.35(+1.57%) |
Sep 17, 2010 | 22.13 | 22.67 | 21.69 | 22.44 | 43,549 | -0.07(-0.29%) |
Sep 15, 2010 | 22.24 | 22.59 | 22.05 | 22.50 | 72,531 | +0.27(+1.21%) |
Sep 14, 2010 | 22.34 | 22.41 | 22.05 | 22.24 | 35,421 | -0.01(-0.05%) |
Sep 13, 2010 | 21.52 | 22.25 | 21.28 | 22.25 | 101,207 | +0.93(+4.38%) |
Sep 10, 2010 | 21.23 | 21.42 | 21.10 | 21.31 | 199,264 | +0.14(+0.65%) |
Sep 09, 2010 | 21.12 | 21.89 | 20.92 | 21.18 | 306,454 | +0.10(+0.47%) |
Sep 08, 2010 | 20.96 | 21.22 | 20.87 | 21.08 | 230,086 | +0.15(+0.74%) |
Sep 07, 2010 | 20.96 | 21.02 | 20.76 | 20.92 | 53,087 | -0.06(-0.26%) |
Sep 03, 2010 | 21.02 | 21.15 | 20.88 | 20.98 | 84,191 | +0.10(+0.47%) |
Sep 02, 2010 | 21.08 | 21.27 | 20.88 | 20.88 | 105,369 | -0.25(-1.20%) |
Sep 01, 2010 | 21.24 | 21.39 | 20.97 | 21.13 | 86,532 | -0.04(-0.18%) |
Aug 31, 2010 | 20.92 | 21.54 | 20.57 | 21.17 | 248,237 | +0.13(+0.63%) |
Aug 30, 2010 | 21.80 | 22.21 | 20.87 | 21.04 | 225,182 | -0.65(-3.01%) |
Aug 27, 2010 | 21.14 | 21.79 | 21.04 | 21.69 | 59,156 | +0.62(+2.92%) |
Aug 26, 2010 | 21.15 | 21.15 | 21.01 | 21.08 | 45,455 | -0.03(-0.13%) |
Aug 25, 2010 | 21.10 | 21.15 | 20.49 | 21.10 | 72,362 | +0.02(+0.08%) |
Aug 24, 2010 | 20.91 | 21.15 | 20.87 | 21.09 | 82,194 | -0.01(-0.03%) |
Aug 23, 2010 | 20.99 | 21.09 | 20.85 | 21.09 | 66,400 | +0.14(+0.68%) |
Aug 20, 2010 | 21.10 | 21.10 | 20.75 | 20.95 | 20,072 | -0.04(-0.21%) |
Aug 19, 2010 | 21.31 | 21.31 | 20.98 | 20.99 | 41,224 | +0.16(+0.76%) |
Aug 18, 2010 | 20.81 | 21.09 | 20.81 | 20.84 | 22,688 | -0.09(-0.42%) |
Aug 17, 2010 | 20.87 | 21.07 | 20.72 | 20.92 | 33,718 | +0.05(+0.24%) |
Aug 16, 2010 | 20.84 | 21.22 | 20.32 | 20.87 | 49,615 | +0.12(+0.58%) |
Aug 13, 2010 | 19.84 | 20.77 | 19.74 | 20.75 | 65,053 | +0.84(+4.19%) |
Aug 12, 2010 | 19.75 | 20.25 | 19.50 | 19.92 | 120,892 | +0.11(+0.55%) |
Aug 11, 2010 | 20.60 | 20.81 | 19.67 | 19.81 | 138,693 | -0.80(-3.87%) |
Aug 10, 2010 | 20.91 | 20.97 | 20.41 | 20.60 | 43,234 | -0.34(-1.62%) |
Aug 09, 2010 | 21.18 | 21.41 | 20.90 | 20.94 | 153,909 | -0.02(-0.08%) |
Aug 06, 2010 | 20.91 | 21.11 | 20.61 | 20.96 | 618,839 | +0.04(+0.21%) |
Aug 05, 2010 | 20.92 | 21.01 | 20.84 | 20.92 | 30,250 | -0.04(-0.21%) |
Aug 04, 2010 | 21.13 | 21.25 | 20.75 | 20.96 | 82,163 | -0.08(-0.36%) |
Aug 03, 2010 | 21.33 | 21.60 | 20.81 | 21.04 | 64,506 | -0.11(-0.54%) |
Aug 02, 2010 | 21.34 | 21.59 | 21.04 | 21.15 | 52,717 | +0.43(+2.07%) |
Jul 30, 2010 | 20.61 | 20.97 | 20.61 | 20.72 | 44,325 | +0.10(+0.50%) |
Jul 29, 2010 | 20.81 | 21.05 | 20.62 | 20.62 | 130,482 | +0.02(+0.08%) |
Jul 28, 2010 | 20.41 | 21.05 | 20.06 | 20.60 | 65,649 | +0.61(+3.07%) |
Jul 27, 2010 | 20.26 | 21.18 | 19.93 | 19.99 | 200,569 | +0.31(+1.60%) |
Jul 26, 2010 | 19.20 | 19.98 | 19.20 | 19.67 | 141,254 | +0.47(+2.46%) |
Jul 23, 2010 | 19.04 | 19.35 | 18.52 | 19.20 | 72,848 | +0.10(+0.54%) |
Jul 22, 2010 | 19.36 | 19.36 | 18.88 | 19.10 | 232,860 | -0.20(-1.01%) |
Jul 21, 2010 | 19.29 | 19.32 | 18.54 | 19.29 | 140,157 | +0.05(+0.28%) |
Jul 20, 2010 | 19.22 | 19.36 | 19.05 | 19.24 | 83,767 | -0.08(-0.42%) |
Jul 19, 2010 | 19.23 | 19.37 | 18.82 | 19.32 | 54,068 | +0.21(+1.10%) |
Jul 16, 2010 | 19.02 | 19.32 | 18.74 | 19.11 | 48,858 | +0.04(+0.24%) |
Jul 15, 2010 | 19.03 | 19.08 | 18.74 | 19.07 | 57,285 | -0.08(-0.40%) |
Jul 14, 2010 | 19.03 | 19.16 | 18.90 | 19.14 | 85,518 | +0.15(+0.77%) |
Jul 13, 2010 | 19.15 | 19.15 | 18.88 | 19.00 | 31,179 | +0.02(+0.11%) |
Jul 12, 2010 | 18.85 | 19.07 | 18.85 | 18.97 | 52,877 | -0.01(-0.04%) |
Jul 09, 2010 | 19.00 | 19.12 | 18.92 | 18.98 | 144,810 | -0.02(-0.10%) |
Jul 08, 2010 | 19.12 | 19.12 | 18.88 | 19.00 | 80,882 | +0.02(+0.09%) |
Jul 07, 2010 | 18.96 | 19.08 | 18.95 | 18.99 | 43,556 | +0.01(+0.03%) |
Jul 06, 2010 | 18.68 | 19.09 | 18.67 | 18.98 | 45,252 | +0.45(+2.43%) |
Jul 02, 2010 | 18.56 | 18.98 | 18.48 | 18.53 | 37,266 | +0.05(+0.26%) |
Jul 01, 2010 | 19.07 | 19.07 | 17.97 | 18.48 | 130,366 | -0.60(-3.13%) |
Jun 30, 2010 | 18.94 | 19.12 | 18.76 | 19.08 | 48,300 | +0.07(+0.34%) |
Jun 29, 2010 | 18.97 | 19.26 | 18.50 | 19.01 | 123,926 | -0.14(-0.71%) |
Jun 25, 2010 | 18.67 | 19.26 | 18.51 | 19.15 | 51,777 | +0.39(+2.08%) |
Jun 24, 2010 | 18.87 | 18.87 | 18.55 | 18.76 | 50,366 | -0.18(-0.97%) |
Jun 23, 2010 | 18.99 | 18.99 | 18.80 | 18.94 | 14,394 | +0.15(+0.81%) |
Jun 22, 2010 | 18.73 | 19.26 | 18.51 | 18.79 | 25,029 | -0.21(-1.11%) |
Jun 21, 2010 | 18.98 | 19.19 | 18.71 | 19.00 | 37,663 | +0.28(+1.48%) |
Jun 18, 2010 | 18.96 | 19.12 | 18.73 | 18.73 | 32,678 | -0.10(-0.52%) |
Jun 17, 2010 | 18.90 | 19.03 | 18.52 | 18.82 | 68,342 | -0.08(-0.43%) |
Jun 16, 2010 | 18.92 | 19.41 | 18.83 | 18.90 | 55,889 | -0.33(-1.72%) |
Jun 15, 2010 | 19.53 | 19.53 | 18.92 | 19.23 | 79,448 | -0.01(-0.03%) |
Jun 14, 2010 | 19.48 | 19.48 | 18.66 | 19.24 | 82,018 | +0.26(+1.34%) |
Jun 11, 2010 | 17.75 | 19.39 | 17.60 | 18.99 | 84,363 | +1.01(+5.61%) |
Jun 10, 2010 | 16.82 | 18.17 | 16.82 | 17.98 | 92,480 | +1.10(+6.49%) |
Jun 09, 2010 | 17.25 | 17.90 | 16.87 | 16.88 | 88,109 | -0.27(-1.58%) |
Jun 08, 2010 | 16.56 | 17.36 | 16.25 | 17.15 | 92,832 | +0.59(+3.57%) |
Jun 07, 2010 | 16.90 | 16.90 | 16.22 | 16.56 | 78,898 | -0.31(-1.83%) |
Jun 04, 2010 | 16.59 | 16.89 | 16.42 | 16.87 | 101,531 | -0.03(-0.16%) |
Jun 03, 2010 | 16.50 | 17.09 | 16.18 | 16.90 | 40,843 | +0.43(+2.64%) |
Jun 02, 2010 | 16.50 | 16.82 | 16.03 | 16.46 | 129,062 | +0.22(+1.37%) |
Jun 01, 2010 | 16.42 | 17.02 | 16.00 | 16.24 | 120,247 | -0.63(-3.73%) |
May 28, 2010 | 16.82 | 17.09 | 16.60 | 16.87 | 107,349 | +0.05(+0.32%) |
May 27, 2010 | 16.47 | 17.12 | 16.20 | 16.82 | 81,057 | +0.47(+2.85%) |
May 26, 2010 | 15.86 | 16.56 | 15.83 | 16.35 | 103,174 | +0.81(+5.20%) |
May 25, 2010 | 15.09 | 15.81 | 15.09 | 15.54 | 179,920 | +0.04(+0.24%) |
May 24, 2010 | 15.22 | 16.24 | 15.22 | 15.50 | 146,399 | +0.47(+3.10%) |
May 21, 2010 | 14.52 | 15.67 | 14.20 | 15.04 | 117,763 | +0.29(+1.95%) |
May 20, 2010 | 14.60 | 15.39 | 14.18 | 14.75 | 261,528 | -0.13(-0.88%) |
May 19, 2010 | 15.19 | 15.60 | 14.40 | 14.88 | 159,608 | -0.64(-4.12%) |
May 18, 2010 | 15.71 | 16.40 | 15.41 | 15.52 | 82,255 | +0.01(+0.07%) |
May 17, 2010 | 15.80 | 15.90 | 15.32 | 15.51 | 162,482 | -0.12(-0.80%) |
May 14, 2010 | 15.55 | 15.72 | 15.27 | 15.63 | 75,820 | -0.10(-0.62%) |
May 13, 2010 | 15.89 | 15.97 | 15.73 | 15.73 | 147,040 | -0.11(-0.72%) |
May 12, 2010 | 15.68 | 16.12 | 15.42 | 15.84 | 521,177 | +0.36(+2.35%) |
May 11, 2010 | 15.29 | 15.68 | 15.03 | 15.48 | 199,653 | +0.23(+1.48%) |
May 10, 2010 | 15.35 | 16.45 | 15.15 | 15.26 | 406,404 | +0.11(+0.70%) |
May 07, 2010 | 15.44 | 15.91 | 14.35 | 15.15 | 158,838 | -0.07(-0.49%) |
May 06, 2010 | 16.49 | 16.76 | 14.19 | 15.22 | 375,423 | -1.24(-7.52%) |
May 05, 2010 | 16.60 | 16.95 | 16.28 | 16.46 | 73,522 | -0.51(-3.02%) |
May 04, 2010 | 17.20 | 17.39 | 16.77 | 16.97 | 61,425 | -0.28(-1.64%) |
May 03, 2010 | 17.23 | 18.09 | 17.11 | 17.26 | 53,459 | +0.06(+0.37%) |
Apr 30, 2010 | 17.88 | 18.14 | 16.30 | 17.19 | 257,487 | -0.63(-3.56%) |
Apr 29, 2010 | 18.69 | 18.69 | 17.35 | 17.83 | 150,532 | -0.59(-3.19%) |
Apr 28, 2010 | 18.36 | 18.68 | 17.61 | 18.42 | 137,785 | +0.35(+1.95%) |
Apr 27, 2010 | 17.72 | 18.52 | 17.24 | 18.06 | 183,207 | -0.42(-2.28%) |
Apr 26, 2010 | 17.60 | 18.69 | 17.59 | 18.48 | 155,995 | +1.02(+5.87%) |
Apr 23, 2010 | 17.55 | 17.59 | 17.04 | 17.46 | 133,522 | -0.03(-0.17%) |
Apr 22, 2010 | 17.54 | 17.59 | 17.21 | 17.49 | 43,589 | -0.06(-0.35%) |
Apr 21, 2010 | 17.56 | 17.58 | 17.33 | 17.55 | 87,680 | +0.04(+0.24%) |
Apr 20, 2010 | 17.27 | 17.68 | 17.14 | 17.51 | 64,845 | +0.38(+2.21%) |
Apr 19, 2010 | 16.96 | 17.17 | 16.88 | 17.13 | 38,891 | +0.00(+0.00%) |
Apr 16, 2010 | 17.52 | 17.57 | 17.06 | 17.13 | 63,303 | -0.39(-2.22%) |
Apr 15, 2010 | 17.35 | 17.80 | 17.26 | 17.52 | 78,138 | +0.04(+0.21%) |
Apr 14, 2010 | 17.39 | 17.59 | 17.39 | 17.48 | 19,780 | -0.04(-0.24%) |
Apr 13, 2010 | 17.35 | 17.58 | 17.28 | 17.52 | 46,492 | +0.04(+0.21%) |
Apr 12, 2010 | 17.33 | 17.61 | 17.28 | 17.49 | 46,372 | +0.07(+0.40%) |
Apr 09, 2010 | 17.33 | 17.54 | 17.25 | 17.42 | 42,717 | +0.04(+0.25%) |
Apr 08, 2010 | 17.24 | 17.40 | 17.16 | 17.37 | 22,253 | +0.14(+0.80%) |
Apr 07, 2010 | 17.48 | 17.59 | 17.24 | 17.24 | 50,346 | -0.16(-0.90%) |
Apr 06, 2010 | 17.24 | 17.45 | 17.22 | 17.39 | 92,408 | +0.03(+0.20%) |
Apr 05, 2010 | 17.16 | 17.36 | 17.13 | 17.36 | 118,264 | +0.15(+0.90%) |
Apr 01, 2010 | 17.19 | 17.20 | 17.20 | 17.20 | 94,449 | -0.01(-0.06%) |
Mar 31, 2010 | 17.10 | 17.32 | 17.10 | 17.21 | 60,996 | -0.07(-0.40%) |
Mar 30, 2010 | 17.44 | 17.44 | 17.14 | 17.28 | 27,738 | -0.11(-0.61%) |
Mar 29, 2010 | 16.53 | 17.50 | 16.09 | 17.39 | 79,976 | +0.85(+5.13%) |
Mar 26, 2010 | 16.97 | 16.97 | 16.05 | 16.54 | 220,886 | -0.54(-3.15%) |
Mar 25, 2010 | 17.44 | 17.44 | 16.97 | 17.08 | 77,978 | -0.34(-1.98%) |
Mar 24, 2010 | 17.52 | 17.52 | 17.38 | 17.43 | 23,694 | -0.09(-0.52%) |
Mar 23, 2010 | 17.38 | 17.53 | 17.16 | 17.52 | 47,550 | +0.26(+1.50%) |
Mar 22, 2010 | 17.15 | 17.34 | 16.77 | 17.26 | 89,073 | -0.06(-0.34%) |
Mar 19, 2010 | 17.96 | 18.08 | 17.24 | 17.32 | 120,327 | -0.76(-4.22%) |
Mar 18, 2010 | 18.33 | 18.33 | 18.07 | 18.08 | 36,411 | -0.23(-1.28%) |
Mar 17, 2010 | 18.32 | 18.62 | 18.27 | 18.31 | 52,119 | +0.13(+0.73%) |
Mar 16, 2010 | 18.15 | 18.48 | 17.70 | 18.18 | 72,801 | +0.12(+0.65%) |
Mar 15, 2010 | 17.53 | 18.15 | 17.34 | 18.06 | 95,598 | +0.51(+2.92%) |
Mar 12, 2010 | 17.34 | 17.74 | 17.18 | 17.55 | 70,689 | +0.45(+2.65%) |
Mar 11, 2010 | 17.21 | 17.39 | 16.85 | 17.10 | 42,084 | -0.06(-0.34%) |
Mar 10, 2010 | 17.20 | 17.34 | 17.07 | 17.16 | 61,568 | +0.10(+0.59%) |
Mar 09, 2010 | 16.86 | 17.17 | 16.80 | 17.05 | 55,086 | +0.20(+1.17%) |
Mar 08, 2010 | 16.81 | 17.07 | 16.64 | 16.86 | 95,455 | +0.19(+1.12%) |
Mar 05, 2010 | 16.42 | 16.80 | 15.91 | 16.67 | 98,150 | +0.48(+2.97%) |
Mar 04, 2010 | 16.54 | 16.55 | 16.19 | 16.19 | 81,468 | -0.30(-1.81%) |
Mar 03, 2010 | 16.41 | 16.80 | 16.06 | 16.49 | 112,544 | +0.12(+0.75%) |
Mar 02, 2010 | 16.02 | 16.53 | 16.01 | 16.37 | 279,147 | +0.46(+2.88%) |
Mar 01, 2010 | 15.36 | 15.93 | 15.36 | 15.91 | 112,409 | +0.58(+3.80%) |
Feb 26, 2010 | 15.19 | 15.41 | 15.19 | 15.33 | 148,825 | +0.02(+0.14%) |
Feb 25, 2010 | 15.21 | 15.35 | 15.01 | 15.30 | 70,451 | +0.10(+0.63%) |
Feb 24, 2010 | 15.26 | 15.52 | 15.07 | 15.21 | 42,404 | -0.11(-0.73%) |
Feb 23, 2010 | 15.47 | 15.47 | 15.29 | 15.32 | 891,620 | -0.16(-1.03%) |
Feb 22, 2010 | 15.26 | 15.52 | 15.16 | 15.48 | 67,520 | +0.26(+1.72%) |
Feb 19, 2010 | 15.17 | 15.34 | 15.02 | 15.22 | 39,978 | +0.07(+0.47%) |
Feb 18, 2010 | 14.90 | 15.18 | 14.73 | 15.15 | 22,984 | +0.14(+0.92%) |
Feb 17, 2010 | 15.04 | 15.07 | 14.90 | 15.01 | 25,280 | -0.03(-0.18%) |
Feb 16, 2010 | 14.83 | 15.04 | 14.69 | 15.04 | 51,615 | +0.29(+1.95%) |
Feb 12, 2010 | 14.50 | 14.75 | 14.75 | 14.75 | 58,093 | +0.12(+0.80%) |
Feb 11, 2010 | 14.56 | 14.65 | 14.47 | 14.63 | 58,410 | +0.10(+0.70%) |
Feb 10, 2010 | 14.78 | 14.89 | 14.53 | 14.53 | 74,200 | -0.14(-0.94%) |
Feb 09, 2010 | 14.62 | 14.84 | 14.62 | 14.67 | 79,472 | +0.08(+0.58%) |
Feb 08, 2010 | 14.65 | 14.65 | 14.35 | 14.58 | 110,968 | -0.06(-0.43%) |
Feb 05, 2010 | 14.57 | 14.92 | 14.46 | 14.65 | 220,667 | -0.18(-1.20%) |
Feb 04, 2010 | 14.89 | 14.98 | 14.56 | 14.82 | 105,755 | -0.19(-1.23%) |
Feb 03, 2010 | 14.85 | 15.08 | 14.85 | 15.01 | 30,654 | +0.16(+1.10%) |
Feb 02, 2010 | 14.56 | 14.95 | 14.56 | 14.85 | 91,028 | +0.40(+2.76%) |
Feb 01, 2010 | 14.51 | 14.68 | 14.16 | 14.45 | 109,563 | +0.19(+1.36%) |
Jan 29, 2010 | 14.90 | 14.90 | 13.93 | 14.25 | 115,349 | -0.43(-2.90%) |
Jan 28, 2010 | 14.54 | 14.82 | 14.36 | 14.68 | 95,162 | +0.51(+3.59%) |
Jan 27, 2010 | 14.69 | 14.70 | 14.00 | 14.17 | 185,223 | -0.37(-2.55%) |
Jan 26, 2010 | 14.55 | 14.70 | 14.41 | 14.54 | 47,565 | +0.03(+0.20%) |
Jan 25, 2010 | 14.69 | 14.69 | 14.31 | 14.51 | 53,629 | +0.04(+0.29%) |
Jan 22, 2010 | 14.45 | 14.59 | 14.31 | 14.47 | 116,763 | -0.13(-0.90%) |
Jan 21, 2010 | 14.87 | 14.89 | 14.51 | 14.60 | 117,974 | -0.29(-1.94%) |
Jan 20, 2010 | 14.70 | 14.94 | 14.61 | 14.89 | 85,099 | +0.05(+0.35%) |
Jan 19, 2010 | 14.74 | 15.12 | 14.68 | 14.84 | 74,388 | +0.13(+0.89%) |
Jan 15, 2010 | 14.73 | 14.70 | 14.70 | 14.70 | 72,955 | -0.11(-0.74%) |
Jan 14, 2010 | 14.71 | 14.86 | 14.59 | 14.81 | 77,416 | -0.03(-0.21%) |
Jan 13, 2010 | 14.60 | 14.85 | 14.60 | 14.85 | 44,070 | +0.11(+0.75%) |
Jan 12, 2010 | 14.49 | 14.82 | 14.47 | 14.74 | 91,786 | +0.04(+0.25%) |
Jan 11, 2010 | 14.79 | 14.79 | 14.45 | 14.70 | 163,935 | +0.10(+0.72%) |
Jan 08, 2010 | 14.63 | 14.70 | 14.31 | 14.59 | 257,409 | -0.10(-0.71%) |
Jan 07, 2010 | 14.78 | 14.81 | 14.56 | 14.70 | 105,202 | -0.05(-0.36%) |
Jan 06, 2010 | 14.74 | 14.90 | 14.43 | 14.75 | 213,680 | -0.16(-1.06%) |
Jan 05, 2010 | 15.00 | 15.14 | 14.86 | 14.91 | 150,713 | +0.04(+0.25%) |
Jan 04, 2010 | 14.45 | 15.16 | 14.45 | 14.87 | 83,011 | +0.48(+3.36%) |
Dec 31, 2009 | 14.65 | 14.39 | 14.39 | 14.39 | 76,765 | -0.36(-2.46%) |
Dec 30, 2009 | 15.24 | 15.27 | 14.65 | 14.75 | 103,187 | -0.34(-2.26%) |
Dec 29, 2009 | 14.78 | 15.22 | 14.78 | 15.09 | 124,712 | +0.31(+2.13%) |
Dec 28, 2009 | 14.91 | 14.96 | 14.78 | 14.78 | 82,733 | -0.13(-0.88%) |
Dec 24, 2009 | 14.83 | 14.91 | 14.37 | 14.91 | 221,769 | +0.77(+5.42%) |
Dec 23, 2009 | 13.65 | 14.17 | 13.65 | 14.14 | 245,584 | +0.65(+4.78%) |
Dec 22, 2009 | 13.49 | 13.55 | 13.19 | 13.50 | 80,447 | +0.11(+0.78%) |
Dec 21, 2009 | 12.49 | 13.60 | 12.42 | 13.39 | 116,290 | +0.53(+4.12%) |
Dec 18, 2009 | 13.09 | 13.26 | 12.62 | 12.86 | 288,319 | -0.25(-1.92%) |
Dec 17, 2009 | 13.12 | 13.31 | 13.08 | 13.11 | 39,662 | -0.02(-0.16%) |
Dec 16, 2009 | 13.02 | 13.17 | 13.02 | 13.13 | 75,258 | +0.10(+0.76%) |
Dec 15, 2009 | 13.01 | 13.10 | 13.01 | 13.04 | 12,166 | -0.08(-0.64%) |
Dec 14, 2009 | 12.95 | 13.12 | 12.84 | 13.12 | 54,158 | +0.29(+2.29%) |
Dec 11, 2009 | 12.77 | 12.99 | 12.60 | 12.83 | 63,578 | +0.19(+1.50%) |
Dec 10, 2009 | 12.81 | 12.82 | 12.60 | 12.64 | 81,830 | -0.20(-1.59%) |
Dec 09, 2009 | 12.79 | 12.94 | 12.74 | 12.84 | 30,772 | +0.01(+0.04%) |
Dec 08, 2009 | 12.68 | 13.04 | 12.68 | 12.84 | 18,492 | +0.08(+0.62%) |
Dec 07, 2009 | 12.60 | 13.04 | 12.48 | 12.76 | 68,084 | +0.08(+0.66%) |
Dec 04, 2009 | 12.82 | 12.82 | 12.63 | 12.67 | 25,343 | -0.07(-0.58%) |
Dec 03, 2009 | 12.86 | 12.92 | 12.60 | 12.75 | 89,148 | -0.17(-1.34%) |
Dec 02, 2009 | 13.04 | 13.04 | 12.75 | 12.92 | 37,815 | -0.12(-0.93%) |
Dec 01, 2009 | 12.70 | 13.04 | 12.52 | 13.04 | 227,128 | +0.34(+2.64%) |
Nov 30, 2009 | 12.96 | 13.04 | 12.46 | 12.70 | 171,419 | +0.04(+0.29%) |
Nov 27, 2009 | 12.60 | 12.68 | 12.51 | 12.67 | 3,504 | +0.01(+0.08%) |
Nov 25, 2009 | 12.56 | 12.76 | 12.53 | 12.66 | 76,340 | +0.18(+1.47%) |
Nov 24, 2009 | 12.22 | 12.47 | 12.22 | 12.47 | 111,551 | +0.27(+2.19%) |
Nov 23, 2009 | 12.37 | 12.37 | 12.20 | 12.21 | 38,757 | -0.04(-0.30%) |
Nov 20, 2009 | 12.41 | 12.41 | 12.07 | 12.24 | 71,016 | -0.13(-1.02%) |
Nov 19, 2009 | 12.21 | 12.37 | 12.00 | 12.37 | 73,525 | +0.22(+1.81%) |
Nov 18, 2009 | 12.13 | 12.16 | 11.94 | 12.15 | 38,666 | +0.06(+0.48%) |
Nov 17, 2009 | 11.95 | 12.17 | 11.94 | 12.09 | 45,162 | +0.15(+1.27%) |
Nov 16, 2009 | 11.79 | 12.02 | 11.66 | 11.94 | 96,585 | +0.18(+1.56%) |
Nov 13, 2009 | 11.73 | 11.80 | 11.71 | 11.75 | 32,170 | +0.02(+0.18%) |
Nov 12, 2009 | 11.74 | 11.81 | 11.69 | 11.73 | 24,134 | +0.02(+0.18%) |
Nov 11, 2009 | 11.88 | 11.92 | 11.63 | 11.71 | 65,282 | +0.03(+0.27%) |
Nov 10, 2009 | 11.85 | 11.86 | 11.68 | 11.68 | 39,969 | -0.25(-2.07%) |
Nov 09, 2009 | 11.90 | 12.12 | 11.76 | 11.93 | 81,588 | +0.03(+0.26%) |
Nov 06, 2009 | 11.99 | 12.03 | 11.84 | 11.90 | 63,412 | -0.03(-0.26%) |
Nov 05, 2009 | 11.55 | 12.09 | 11.55 | 11.93 | 166,156 | +0.53(+4.65%) |
Nov 04, 2009 | 11.54 | 11.62 | 11.40 | 11.40 | 46,297 | +0.05(+0.42%) |
Nov 03, 2009 | 11.42 | 11.51 | 11.27 | 11.35 | 66,088 | +0.10(+0.89%) |