Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 14.32 | 14.72 | 14.32 | 14.66 | 420,620 | +0.16(+1.11%) |
Nov 29, 2010 | 14.51 | 14.57 | 14.38 | 14.50 | 361,065 | -0.11(-0.75%) |
Nov 26, 2010 | 14.52 | 14.73 | 14.50 | 14.61 | 132,099 | -0.07(-0.50%) |
Nov 24, 2010 | 14.62 | 14.68 | 14.68 | 14.68 | 699,333 | +0.15(+1.01%) |
Nov 23, 2010 | 14.54 | 14.68 | 14.40 | 14.54 | 267,816 | -0.08(-0.55%) |
Nov 22, 2010 | 14.52 | 14.71 | 14.44 | 14.62 | 508,240 | +0.01(+0.10%) |
Nov 19, 2010 | 14.61 | 14.63 | 14.45 | 14.60 | 385,659 | -0.02(-0.15%) |
Nov 18, 2010 | 14.46 | 14.73 | 14.42 | 14.62 | 283,169 | +0.25(+1.73%) |
Nov 17, 2010 | 14.37 | 14.54 | 14.33 | 14.38 | 772,019 | +0.01(+0.08%) |
Nov 16, 2010 | 14.55 | 14.58 | 14.26 | 14.36 | 491,335 | -0.21(-1.45%) |
Nov 15, 2010 | 14.58 | 14.75 | 14.51 | 14.58 | 321,464 | +0.00(+0.00%) |
Nov 12, 2010 | 14.72 | 14.82 | 14.56 | 14.58 | 251,094 | -0.24(-1.62%) |
Nov 11, 2010 | 14.85 | 14.98 | 14.73 | 14.82 | 429,616 | -0.08(-0.54%) |
Nov 10, 2010 | 15.01 | 15.14 | 14.76 | 14.90 | 293,419 | -0.12(-0.78%) |
Nov 09, 2010 | 15.04 | 15.15 | 14.90 | 15.01 | 289,792 | -0.10(-0.67%) |
Nov 08, 2010 | 15.16 | 15.20 | 15.06 | 15.12 | 235,537 | -0.17(-1.10%) |
Nov 05, 2010 | 15.44 | 15.48 | 15.22 | 15.28 | 2,237,121 | -0.18(-1.18%) |
Nov 04, 2010 | 15.46 | 15.60 | 15.42 | 15.46 | 1,300,201 | +0.07(+0.43%) |
Nov 03, 2010 | 15.47 | 15.52 | 15.28 | 15.40 | 1,058,410 | -0.01(-0.05%) |
Nov 02, 2010 | 15.46 | 15.54 | 14.91 | 15.41 | 575,736 | +0.10(+0.67%) |
Nov 01, 2010 | 15.40 | 15.59 | 15.28 | 15.30 | 527,614 | -0.12(-0.80%) |
Oct 29, 2010 | 14.99 | 15.46 | 14.99 | 15.43 | 198,870 | +0.34(+2.27%) |
Oct 28, 2010 | 14.98 | 15.20 | 14.94 | 15.09 | 261,021 | +0.20(+1.37%) |
Oct 27, 2010 | 15.02 | 15.08 | 14.82 | 14.88 | 228,982 | -0.38(-2.48%) |
Oct 25, 2010 | 15.14 | 15.33 | 15.13 | 15.26 | 153,527 | +0.21(+1.40%) |
Oct 22, 2010 | 15.01 | 15.09 | 14.92 | 15.05 | 142,656 | +0.06(+0.39%) |
Oct 21, 2010 | 14.99 | 15.10 | 14.81 | 14.99 | 337,491 | +0.09(+0.59%) |
Oct 20, 2010 | 15.03 | 15.09 | 14.89 | 14.90 | 365,815 | -0.09(-0.58%) |
Oct 19, 2010 | 15.15 | 15.18 | 14.93 | 14.99 | 149,642 | -0.28(-1.81%) |
Oct 18, 2010 | 15.14 | 15.46 | 15.14 | 15.27 | 255,031 | +0.11(+0.72%) |
Oct 15, 2010 | 15.23 | 15.23 | 14.81 | 15.16 | 510,742 | -0.07(-0.43%) |
Oct 14, 2010 | 15.45 | 15.46 | 15.07 | 15.22 | 674,304 | -0.20(-1.28%) |
Oct 13, 2010 | 15.46 | 15.52 | 15.31 | 15.42 | 644,000 | +0.01(+0.09%) |
Oct 12, 2010 | 15.37 | 15.52 | 15.26 | 15.41 | 228,554 | +0.07(+0.43%) |
Oct 11, 2010 | 15.43 | 15.54 | 15.33 | 15.34 | 69,128 | -0.10(-0.66%) |
Oct 08, 2010 | 15.44 | 15.47 | 15.28 | 15.44 | 171,643 | +0.07(+0.43%) |
Oct 07, 2010 | 15.53 | 15.54 | 15.26 | 15.38 | 214,294 | -0.08(-0.52%) |
Oct 06, 2010 | 15.48 | 15.62 | 15.32 | 15.46 | 206,443 | -0.07(-0.42%) |
Oct 05, 2010 | 15.44 | 15.62 | 15.42 | 15.52 | 146 | +0.13(+0.85%) |
Oct 04, 2010 | 15.50 | 15.59 | 15.30 | 15.39 | 245,927 | -0.20(-1.31%) |
Oct 01, 2010 | 15.60 | 15.65 | 15.10 | 15.60 | 781,839 | +0.47(+3.08%) |
Sep 30, 2010 | 15.12 | 15.42 | 14.86 | 15.13 | 757,472 | +0.38(+2.57%) |
Sep 29, 2010 | 14.66 | 14.91 | 14.59 | 14.75 | 526,166 | +0.06(+0.40%) |
Sep 28, 2010 | 14.29 | 14.74 | 14.29 | 14.69 | 739,482 | +0.35(+2.44%) |
Sep 27, 2010 | 14.01 | 14.40 | 14.00 | 14.34 | 272,468 | +0.31(+2.23%) |
Sep 24, 2010 | 13.71 | 14.07 | 13.71 | 14.03 | 316,037 | +0.48(+3.55%) |
Sep 23, 2010 | 13.80 | 13.88 | 13.53 | 13.55 | 199,619 | -0.38(-2.72%) |
Sep 22, 2010 | 13.85 | 14.01 | 13.84 | 13.93 | 90,999 | +0.01(+0.10%) |
Sep 21, 2010 | 14.14 | 14.38 | 13.88 | 13.91 | 347,062 | -0.23(-1.65%) |
Sep 20, 2010 | 13.96 | 14.28 | 13.96 | 14.15 | 191,887 | +0.16(+1.15%) |
Sep 17, 2010 | 13.99 | 14.20 | 13.94 | 13.99 | 509,563 | +0.17(+1.21%) |
Sep 15, 2010 | 13.84 | 13.84 | 13.70 | 13.82 | 151,542 | -0.04(-0.32%) |
Sep 14, 2010 | 13.64 | 13.95 | 13.57 | 13.86 | 143,739 | +0.23(+1.66%) |
Sep 13, 2010 | 14.04 | 14.13 | 13.54 | 13.64 | 428,238 | -0.27(-1.94%) |
Sep 10, 2010 | 14.18 | 14.18 | 13.83 | 13.91 | 232,414 | -0.27(-1.90%) |
Sep 09, 2010 | 14.10 | 14.23 | 13.98 | 14.18 | 291,424 | +0.17(+1.20%) |
Sep 08, 2010 | 13.84 | 14.07 | 13.79 | 14.01 | 306,944 | +0.19(+1.37%) |
Sep 07, 2010 | 13.80 | 13.90 | 13.69 | 13.82 | 281,324 | -0.01(-0.11%) |
Sep 03, 2010 | 13.48 | 13.88 | 13.48 | 13.83 | 490,570 | +0.42(+3.15%) |
Sep 02, 2010 | 13.42 | 13.56 | 13.29 | 13.41 | 956 | +0.01(+0.05%) |
Sep 01, 2010 | 13.38 | 13.48 | 13.27 | 13.40 | 359,698 | +0.15(+1.15%) |
Aug 31, 2010 | 13.23 | 13.25 | 12.95 | 13.25 | 823 | +0.10(+0.78%) |
Aug 30, 2010 | 13.16 | 13.25 | 13.08 | 13.15 | 354,331 | +0.02(+0.17%) |
Aug 27, 2010 | 13.13 | 13.25 | 13.08 | 13.13 | 255,754 | -0.06(-0.44%) |
Aug 26, 2010 | 13.29 | 13.40 | 13.14 | 13.18 | 113,220 | -0.07(-0.49%) |
Aug 25, 2010 | 13.08 | 13.26 | 13.07 | 13.25 | 337,699 | +0.14(+1.06%) |
Aug 24, 2010 | 13.01 | 13.21 | 12.94 | 13.11 | 446,344 | +0.01(+0.11%) |
Aug 23, 2010 | 13.18 | 13.32 | 13.00 | 13.10 | 420,985 | -0.02(-0.17%) |
Aug 20, 2010 | 13.05 | 13.16 | 12.97 | 13.12 | 703,555 | +0.01(+0.06%) |
Aug 19, 2010 | 13.23 | 13.24 | 13.02 | 13.11 | 225,389 | -0.14(-1.04%) |
Aug 18, 2010 | 13.04 | 13.26 | 12.98 | 13.25 | 453,471 | +0.21(+1.59%) |
Aug 17, 2010 | 13.00 | 13.09 | 12.89 | 13.04 | 431,405 | +0.17(+1.29%) |
Aug 16, 2010 | 12.62 | 13.09 | 12.62 | 12.88 | 655,367 | +0.19(+1.48%) |
Aug 13, 2010 | 12.69 | 12.81 | 12.62 | 12.69 | 278,847 | -0.07(-0.51%) |
Aug 12, 2010 | 12.62 | 12.78 | 12.54 | 12.75 | 388,728 | +0.04(+0.34%) |
Aug 11, 2010 | 13.04 | 13.06 | 12.67 | 12.71 | 556,267 | -0.47(-3.57%) |
Aug 10, 2010 | 13.19 | 13.30 | 13.06 | 13.18 | 1,052,037 | -0.13(-0.98%) |
Aug 09, 2010 | 13.40 | 13.40 | 13.22 | 13.31 | 508,585 | -0.03(-0.22%) |
Aug 06, 2010 | 13.34 | 13.68 | 13.17 | 13.34 | 853,196 | -0.19(-1.39%) |
Aug 05, 2010 | 13.45 | 13.54 | 13.38 | 13.53 | 582,280 | +0.08(+0.59%) |
Aug 04, 2010 | 13.40 | 13.57 | 13.37 | 13.45 | 434,603 | +0.04(+0.27%) |
Aug 03, 2010 | 13.56 | 13.60 | 13.40 | 13.41 | 414,061 | -0.17(-1.28%) |
Aug 02, 2010 | 13.60 | 13.63 | 13.33 | 13.59 | 471,011 | +0.11(+0.81%) |
Jul 30, 2010 | 13.48 | 13.64 | 13.40 | 13.48 | 490,753 | -0.12(-0.85%) |
Jul 29, 2010 | 13.77 | 13.77 | 13.46 | 13.59 | 637,949 | -0.09(-0.69%) |
Jul 28, 2010 | 13.73 | 13.77 | 13.59 | 13.69 | 848,549 | -0.04(-0.26%) |
Jul 27, 2010 | 13.72 | 13.82 | 13.59 | 13.72 | 318,314 | +0.07(+0.53%) |
Jul 26, 2010 | 13.33 | 13.67 | 13.33 | 13.65 | 376,615 | +0.31(+2.33%) |
Jul 23, 2010 | 13.31 | 13.43 | 13.22 | 13.34 | 538,562 | -0.02(-0.16%) |
Jul 22, 2010 | 13.48 | 13.54 | 13.24 | 13.36 | 982,687 | -0.01(-0.11%) |
Jul 21, 2010 | 13.59 | 13.64 | 13.31 | 13.38 | 580,122 | -0.12(-0.86%) |
Jul 20, 2010 | 13.04 | 13.60 | 13.04 | 13.49 | 771,733 | +0.21(+1.58%) |
Jul 19, 2010 | 13.26 | 13.43 | 13.19 | 13.28 | 749,829 | +0.04(+0.27%) |
Jul 16, 2010 | 13.25 | 13.30 | 12.43 | 13.25 | 6,970,756 | -0.33(-2.45%) |
Jul 15, 2010 | 13.35 | 13.72 | 13.35 | 13.58 | 2,389,983 | -0.02(-0.16%) |
Jul 14, 2010 | 14.66 | 14.73 | 13.16 | 13.60 | 4,925,957 | -1.25(-8.39%) |
Jul 13, 2010 | 14.61 | 14.97 | 14.55 | 14.85 | 1,104 | +0.09(+0.58%) |
Jul 12, 2010 | 14.53 | 14.87 | 14.43 | 14.76 | 550,899 | +0.22(+1.50%) |
Jul 09, 2010 | 14.54 | 14.64 | 13.36 | 14.54 | 1,240,073 | +0.90(+6.58%) |
Jul 08, 2010 | 13.66 | 13.74 | 13.62 | 13.64 | 280,183 | +0.07(+0.53%) |
Jul 07, 2010 | 13.38 | 13.59 | 13.25 | 13.57 | 499,850 | +0.20(+1.46%) |
Jul 06, 2010 | 13.99 | 13.99 | 13.28 | 13.38 | 687,269 | -0.24(-1.75%) |
Jul 02, 2010 | 13.61 | 13.73 | 13.22 | 13.61 | 769,626 | +0.33(+2.51%) |
Jul 01, 2010 | 13.16 | 13.40 | 13.16 | 13.28 | 664,221 | +0.09(+0.66%) |
Jun 30, 2010 | 13.41 | 13.52 | 13.01 | 13.19 | 1,425 | -0.28(-2.10%) |
Jun 29, 2010 | 13.61 | 13.67 | 13.43 | 13.48 | 1,265,063 | -0.32(-2.31%) |
Jun 25, 2010 | 13.80 | 13.97 | 13.60 | 13.80 | 556,784 | +0.04(+0.32%) |
Jun 24, 2010 | 14.13 | 14.26 | 13.67 | 13.75 | 928,405 | -0.39(-2.77%) |
Jun 23, 2010 | 14.53 | 14.53 | 14.12 | 14.14 | 530,764 | -0.28(-1.96%) |
Jun 22, 2010 | 14.59 | 14.64 | 14.38 | 14.43 | 462,042 | -0.10(-0.70%) |
Jun 21, 2010 | 14.95 | 15.03 | 14.48 | 14.53 | 620,098 | -0.30(-2.05%) |
Jun 18, 2010 | 14.83 | 15.11 | 14.77 | 14.83 | 369,537 | -0.20(-1.30%) |
Jun 17, 2010 | 15.06 | 15.11 | 14.92 | 15.03 | 281,916 | -0.02(-0.14%) |
Jun 16, 2010 | 15.15 | 15.27 | 15.01 | 15.05 | 377,444 | -0.15(-1.00%) |
Jun 15, 2010 | 15.32 | 15.35 | 15.12 | 15.20 | 202,688 | +0.00(+0.00%) |
Jun 14, 2010 | 15.23 | 15.43 | 15.18 | 15.20 | 155,811 | -0.03(-0.19%) |
Jun 11, 2010 | 14.87 | 15.32 | 14.87 | 15.23 | 350,546 | +0.20(+1.30%) |
Jun 10, 2010 | 14.91 | 15.11 | 14.61 | 15.03 | 505,166 | +0.22(+1.47%) |
Jun 09, 2010 | 14.59 | 14.98 | 14.59 | 14.82 | 357,522 | +0.22(+1.54%) |
Jun 08, 2010 | 14.39 | 14.62 | 14.27 | 14.59 | 399,823 | +0.30(+2.13%) |
Jun 07, 2010 | 14.38 | 14.45 | 14.23 | 14.29 | 761,765 | -0.09(-0.60%) |
Jun 04, 2010 | 14.38 | 14.66 | 14.35 | 14.38 | 386,089 | -0.43(-2.89%) |
Jun 03, 2010 | 14.77 | 14.94 | 14.72 | 14.80 | 404,020 | +0.11(+0.74%) |
Jun 02, 2010 | 14.68 | 14.69 | 14.45 | 14.69 | 628,921 | +0.12(+0.84%) |
Jun 01, 2010 | 14.65 | 15.03 | 14.56 | 14.57 | 747,005 | -0.19(-1.28%) |
May 28, 2010 | 14.76 | 14.94 | 14.53 | 14.76 | 495,196 | +0.17(+1.19%) |
May 27, 2010 | 14.59 | 14.79 | 14.49 | 14.59 | 468,085 | +0.14(+1.00%) |
May 26, 2010 | 14.69 | 14.79 | 14.43 | 14.44 | 365,589 | -0.08(-0.55%) |
May 25, 2010 | 14.35 | 14.66 | 14.25 | 14.52 | 799,924 | -0.18(-1.23%) |
May 24, 2010 | 14.72 | 14.85 | 14.68 | 14.70 | 312,948 | -0.07(-0.49%) |
May 21, 2010 | 14.62 | 15.19 | 14.53 | 14.77 | 632,371 | +0.07(+0.49%) |
May 20, 2010 | 14.43 | 14.78 | 14.35 | 14.70 | 1,027,654 | -0.22(-1.46%) |
May 19, 2010 | 14.96 | 14.98 | 14.59 | 14.92 | 737,300 | +0.08(+0.54%) |
May 18, 2010 | 15.34 | 15.44 | 14.80 | 14.84 | 515,769 | -0.41(-2.69%) |
May 17, 2010 | 15.23 | 15.25 | 15.01 | 15.25 | 356,867 | +0.07(+0.48%) |
May 14, 2010 | 15.18 | 15.60 | 15.05 | 15.18 | 333,149 | -0.37(-2.41%) |
May 13, 2010 | 15.24 | 15.59 | 15.21 | 15.55 | 527,753 | +0.32(+2.08%) |
May 12, 2010 | 15.31 | 15.57 | 15.18 | 15.23 | 882,559 | -0.01(-0.09%) |
May 11, 2010 | 15.32 | 15.38 | 15.23 | 15.25 | 510,343 | -0.09(-0.61%) |
May 10, 2010 | 15.34 | 15.48 | 15.29 | 15.34 | 559,374 | +0.49(+3.30%) |
May 07, 2010 | 15.23 | 15.23 | 14.58 | 14.85 | 2,056,399 | -0.27(-1.76%) |
May 06, 2010 | 15.13 | 15.83 | 14.77 | 15.12 | 14,153 | -0.48(-3.09%) |
May 05, 2010 | 15.75 | 15.93 | 15.58 | 15.60 | 960,240 | -0.30(-1.90%) |
May 04, 2010 | 16.14 | 16.14 | 15.60 | 15.91 | 1,519,928 | -0.84(-4.99%) |
May 03, 2010 | 16.85 | 17.20 | 16.60 | 16.74 | 1,011,619 | -0.12(-0.73%) |
Apr 30, 2010 | 16.69 | 17.25 | 16.52 | 16.86 | 776,446 | +0.29(+1.74%) |
Apr 29, 2010 | 16.54 | 16.79 | 16.46 | 16.58 | 328,033 | +0.12(+0.70%) |
Apr 28, 2010 | 16.47 | 16.83 | 16.33 | 16.46 | 290,427 | +0.01(+0.04%) |
Apr 27, 2010 | 16.41 | 17.04 | 16.41 | 16.45 | 618,588 | +0.03(+0.18%) |
Apr 26, 2010 | 16.50 | 16.86 | 16.37 | 16.42 | 435,090 | -0.12(-0.70%) |
Apr 23, 2010 | 16.50 | 16.62 | 16.42 | 16.54 | 305,046 | +0.10(+0.61%) |
Apr 22, 2010 | 16.17 | 16.45 | 16.17 | 16.44 | 239,933 | +0.14(+0.84%) |
Apr 21, 2010 | 16.24 | 16.76 | 16.18 | 16.30 | 523,509 | -0.09(-0.53%) |
Apr 20, 2010 | 16.22 | 16.52 | 16.15 | 16.39 | 26,779 | +0.25(+1.52%) |
Apr 19, 2010 | 16.11 | 16.17 | 15.93 | 16.14 | 253,102 | -0.04(-0.27%) |
Apr 16, 2010 | 16.23 | 16.43 | 16.15 | 16.19 | 400,104 | -0.21(-1.27%) |
Apr 15, 2010 | 15.92 | 16.49 | 15.83 | 16.40 | 554,177 | +0.32(+2.02%) |
Apr 14, 2010 | 15.65 | 16.24 | 15.63 | 16.07 | 583,913 | +0.48(+3.10%) |
Apr 13, 2010 | 15.65 | 15.79 | 15.51 | 15.59 | 200,846 | -0.14(-0.87%) |
Apr 12, 2010 | 15.55 | 15.79 | 15.54 | 15.72 | 163,146 | +0.11(+0.69%) |
Apr 09, 2010 | 15.55 | 15.82 | 15.49 | 15.62 | 215,904 | +0.11(+0.70%) |
Apr 08, 2010 | 15.54 | 15.55 | 15.36 | 15.51 | 172,748 | -0.09(-0.60%) |
Apr 07, 2010 | 15.81 | 15.81 | 15.47 | 15.60 | 326,745 | -0.14(-0.92%) |
Apr 06, 2010 | 15.80 | 15.83 | 15.72 | 15.75 | 271,420 | -0.05(-0.32%) |
Apr 05, 2010 | 15.69 | 15.85 | 15.68 | 15.80 | 311,191 | +0.06(+0.41%) |
Apr 01, 2010 | 15.51 | 15.73 | 15.73 | 15.73 | 558,784 | +0.22(+1.39%) |
Mar 31, 2010 | 15.44 | 15.75 | 15.18 | 15.52 | 803,992 | -0.03(-0.19%) |
Mar 30, 2010 | 15.58 | 15.62 | 15.40 | 15.54 | 1,856,051 | -0.01(-0.05%) |
Mar 29, 2010 | 15.67 | 15.78 | 15.49 | 15.55 | 1,115,582 | -0.16(-1.01%) |
Mar 26, 2010 | 15.58 | 15.75 | 15.57 | 15.71 | 912,424 | +0.13(+0.83%) |
Mar 25, 2010 | 15.60 | 15.68 | 15.57 | 15.58 | 374,060 | +0.04(+0.23%) |
Mar 24, 2010 | 15.76 | 15.79 | 15.50 | 15.54 | 399,809 | -0.22(-1.42%) |
Mar 23, 2010 | 15.67 | 15.78 | 15.57 | 15.77 | 289,037 | +0.04(+0.23%) |
Mar 22, 2010 | 15.72 | 15.82 | 15.59 | 15.73 | 312,292 | +0.11(+0.69%) |
Mar 19, 2010 | 15.91 | 15.91 | 15.56 | 15.62 | 203,130 | -0.18(-1.14%) |
Mar 18, 2010 | 15.85 | 15.98 | 15.79 | 15.80 | 281,144 | -0.09(-0.59%) |
Mar 17, 2010 | 15.31 | 15.96 | 15.31 | 15.90 | 429,094 | +0.58(+3.81%) |
Mar 16, 2010 | 15.28 | 15.42 | 15.26 | 15.31 | 471,565 | +0.01(+0.05%) |
Mar 15, 2010 | 15.20 | 15.31 | 15.17 | 15.31 | 645,621 | -0.11(-0.70%) |
Mar 12, 2010 | 15.71 | 15.74 | 15.36 | 15.42 | 657,062 | -0.31(-1.97%) |
Mar 11, 2010 | 15.67 | 15.79 | 15.57 | 15.72 | 337,775 | -0.10(-0.64%) |
Mar 10, 2010 | 15.58 | 15.83 | 15.51 | 15.83 | 462,774 | +0.14(+0.87%) |
Mar 09, 2010 | 15.80 | 15.85 | 15.60 | 15.69 | 407,617 | -0.19(-1.23%) |
Mar 08, 2010 | 15.42 | 15.93 | 15.23 | 15.88 | 676,197 | +0.15(+0.96%) |
Mar 05, 2010 | 15.57 | 15.73 | 15.46 | 15.73 | 472,462 | +0.19(+1.21%) |
Mar 04, 2010 | 16.18 | 16.19 | 15.19 | 15.54 | 855,277 | +0.15(+0.98%) |
Mar 03, 2010 | 15.31 | 15.50 | 15.17 | 15.39 | 602,817 | +0.08(+0.52%) |
Mar 02, 2010 | 15.14 | 15.31 | 14.70 | 15.31 | 1,498,060 | +0.37(+2.51%) |
Mar 01, 2010 | 15.03 | 15.19 | 14.73 | 14.94 | 717,689 | -0.17(-1.14%) |
Feb 26, 2010 | 15.10 | 15.21 | 14.87 | 15.11 | 308,988 | -0.01(-0.05%) |
Feb 25, 2010 | 14.91 | 15.12 | 14.77 | 15.12 | 337,399 | +0.24(+1.60%) |
Feb 24, 2010 | 14.34 | 14.94 | 14.34 | 14.88 | 602,886 | +0.48(+3.30%) |
Feb 23, 2010 | 14.24 | 14.44 | 14.24 | 14.41 | 783,233 | +0.19(+1.32%) |
Feb 22, 2010 | 14.09 | 14.33 | 13.99 | 14.22 | 1,214,428 | +0.22(+1.60%) |
Feb 19, 2010 | 14.05 | 14.14 | 13.95 | 14.00 | 1,271,968 | -0.05(-0.36%) |
Feb 18, 2010 | 14.50 | 14.50 | 14.04 | 14.05 | 1,698,836 | -0.37(-2.55%) |
Feb 17, 2010 | 14.51 | 14.63 | 14.36 | 14.41 | 1,649,636 | -0.12(-0.79%) |
Feb 16, 2010 | 14.54 | 14.82 | 14.17 | 14.53 | 415,692 | +0.34(+2.37%) |
Feb 12, 2010 | 14.21 | 14.19 | 14.19 | 14.19 | 567,831 | -0.01(-0.05%) |
Feb 11, 2010 | 14.26 | 14.41 | 14.05 | 14.20 | 813,916 | +0.00(+0.00%) |
Feb 10, 2010 | 14.05 | 14.20 | 13.78 | 14.20 | 971,193 | +0.10(+0.71%) |
Feb 09, 2010 | 14.49 | 14.49 | 14.00 | 14.10 | 1,204,078 | -0.24(-1.70%) |
Feb 08, 2010 | 14.52 | 14.68 | 14.23 | 14.34 | 945,163 | -0.27(-1.82%) |
Feb 05, 2010 | 14.64 | 14.66 | 14.35 | 14.61 | 851,963 | -0.01(-0.10%) |
Feb 04, 2010 | 14.92 | 14.92 | 14.51 | 14.62 | 927,305 | -0.34(-2.30%) |
Feb 03, 2010 | 15.04 | 15.10 | 14.95 | 14.97 | 183,037 | -0.14(-0.95%) |
Feb 02, 2010 | 15.05 | 15.22 | 14.96 | 15.11 | 300,141 | +0.09(+0.60%) |
Feb 01, 2010 | 15.05 | 15.17 | 14.81 | 15.02 | 644,296 | -0.05(-0.36%) |
Jan 29, 2010 | 15.25 | 15.48 | 15.02 | 15.07 | 772,185 | -0.11(-0.76%) |
Jan 28, 2010 | 15.12 | 15.30 | 15.03 | 15.19 | 624,790 | +0.04(+0.28%) |
Jan 27, 2010 | 15.06 | 15.17 | 14.92 | 15.15 | 625,092 | +0.09(+0.57%) |
Jan 26, 2010 | 15.18 | 15.18 | 15.01 | 15.06 | 391,616 | -0.12(-0.80%) |
Jan 25, 2010 | 15.29 | 15.30 | 15.01 | 15.18 | 1,304,213 | -0.02(-0.14%) |
Jan 22, 2010 | 15.22 | 15.44 | 15.07 | 15.20 | 1,264,881 | -0.20(-1.30%) |
Jan 21, 2010 | 15.59 | 15.59 | 15.10 | 15.40 | 1,429,738 | -0.19(-1.20%) |
Jan 20, 2010 | 15.95 | 15.95 | 15.55 | 15.59 | 606,671 | -0.34(-2.16%) |
Jan 19, 2010 | 16.31 | 16.31 | 15.92 | 15.93 | 401,458 | -0.31(-1.90%) |
Jan 15, 2010 | 16.49 | 16.24 | 16.24 | 16.24 | 400,912 | -0.27(-1.61%) |
Jan 14, 2010 | 16.36 | 16.56 | 16.36 | 16.51 | 300,841 | +0.10(+0.61%) |
Jan 13, 2010 | 16.06 | 16.49 | 16.06 | 16.41 | 367,557 | +0.35(+2.19%) |
Jan 12, 2010 | 16.31 | 16.31 | 15.99 | 16.06 | 415,512 | -0.26(-1.58%) |
Jan 11, 2010 | 16.26 | 16.39 | 16.04 | 16.31 | 484,038 | -0.05(-0.31%) |
Jan 08, 2010 | 16.21 | 16.40 | 16.10 | 16.36 | 366,700 | +0.09(+0.57%) |
Jan 07, 2010 | 16.22 | 16.33 | 16.13 | 16.27 | 328,911 | +0.02(+0.13%) |
Jan 06, 2010 | 16.32 | 16.42 | 16.17 | 16.25 | 231,460 | -0.14(-0.87%) |
Jan 05, 2010 | 16.29 | 16.41 | 16.26 | 16.39 | 515,612 | +0.07(+0.44%) |
Jan 04, 2010 | 16.25 | 16.38 | 16.21 | 16.32 | 293,046 | +0.24(+1.47%) |
Dec 31, 2009 | 16.15 | 16.08 | 16.08 | 16.08 | 386,270 | -0.01(-0.04%) |
Dec 30, 2009 | 16.42 | 16.42 | 16.07 | 16.09 | 341,425 | -0.27(-1.62%) |
Dec 29, 2009 | 16.36 | 16.44 | 16.28 | 16.36 | 900,493 | +0.11(+0.66%) |
Dec 28, 2009 | 16.49 | 16.63 | 16.14 | 16.25 | 385,476 | -0.14(-0.83%) |
Dec 24, 2009 | 16.34 | 16.41 | 16.09 | 16.39 | 327,908 | +0.12(+0.75%) |
Dec 23, 2009 | 16.21 | 16.32 | 16.02 | 16.26 | 827,689 | +0.06(+0.35%) |
Dec 22, 2009 | 16.31 | 16.44 | 16.15 | 16.21 | 821,373 | -0.08(-0.48%) |
Dec 21, 2009 | 16.78 | 16.88 | 16.14 | 16.29 | 1,213,742 | -0.33(-1.98%) |
Dec 18, 2009 | 16.39 | 16.69 | 16.29 | 16.62 | 1,654,128 | +0.28(+1.71%) |
Dec 17, 2009 | 16.33 | 16.35 | 16.14 | 16.34 | 593,525 | -0.04(-0.26%) |
Dec 16, 2009 | 16.25 | 16.43 | 16.20 | 16.38 | 308,759 | +0.17(+1.06%) |
Dec 15, 2009 | 16.49 | 16.64 | 16.17 | 16.21 | 1,038,870 | -0.28(-1.70%) |
Dec 14, 2009 | 16.57 | 16.57 | 16.36 | 16.49 | 1,067,619 | -0.27(-1.58%) |
Dec 11, 2009 | 16.78 | 16.86 | 16.69 | 16.75 | 400,192 | +0.03(+0.17%) |
Dec 10, 2009 | 16.89 | 17.03 | 16.62 | 16.72 | 564,494 | -0.16(-0.93%) |
Dec 09, 2009 | 16.63 | 16.96 | 16.63 | 16.88 | 830,803 | -0.33(-1.92%) |
Dec 08, 2009 | 17.48 | 17.49 | 16.98 | 17.21 | 638,362 | -0.21(-1.19%) |
Dec 07, 2009 | 17.50 | 17.71 | 17.41 | 17.42 | 487,216 | -0.16(-0.94%) |
Dec 04, 2009 | 17.76 | 17.76 | 17.32 | 17.58 | 342,157 | +0.20(+1.15%) |
Dec 03, 2009 | 17.64 | 17.74 | 17.34 | 17.38 | 302,098 | -0.29(-1.66%) |
Dec 02, 2009 | 17.28 | 17.72 | 17.28 | 17.68 | 307,405 | +0.38(+2.20%) |