Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 15.65 | 15.68 | 15.35 | 15.65 | 1,134,163 | +0.10(+0.61%) |
Jul 29, 2010 | 15.88 | 15.94 | 15.39 | 15.55 | 1,289,883 | -0.22(-1.39%) |
Jul 28, 2010 | 15.77 | 16.07 | 15.70 | 15.77 | 189 | -0.21(-1.33%) |
Jul 27, 2010 | 15.98 | 16.06 | 15.91 | 15.98 | 254 | +0.09(+0.55%) |
Jul 26, 2010 | 15.75 | 15.92 | 15.60 | 15.90 | 860,860 | +0.28(+1.78%) |
Jul 23, 2010 | 15.68 | 15.72 | 15.45 | 15.62 | 945,636 | -0.03(-0.19%) |
Jul 22, 2010 | 15.49 | 15.74 | 15.48 | 15.65 | 1,205,279 | +0.29(+1.86%) |
Jul 21, 2010 | 15.82 | 15.82 | 15.24 | 15.36 | 1,360,327 | -0.34(-2.19%) |
Jul 20, 2010 | 15.71 | 15.73 | 15.25 | 15.71 | 194 | +0.29(+1.90%) |
Jul 19, 2010 | 15.37 | 15.51 | 15.32 | 15.41 | 631,574 | +0.16(+1.06%) |
Jul 16, 2010 | 15.25 | 15.66 | 15.20 | 15.25 | 994,919 | -0.38(-2.43%) |
Jul 15, 2010 | 15.58 | 15.68 | 15.43 | 15.63 | 1,010,966 | +0.06(+0.38%) |
Jul 14, 2010 | 15.36 | 15.64 | 15.35 | 15.57 | 1,104,056 | +0.12(+0.76%) |
Jul 13, 2010 | 15.55 | 15.57 | 15.30 | 15.46 | 1,458,755 | +0.04(+0.28%) |
Jul 12, 2010 | 15.57 | 15.61 | 15.36 | 15.41 | 653,995 | -0.12(-0.80%) |
Jul 09, 2010 | 15.54 | 15.57 | 15.46 | 15.54 | 1,103,686 | +0.01(+0.09%) |
Jul 08, 2010 | 15.46 | 15.52 | 15.36 | 15.52 | 1,289,155 | +0.10(+0.62%) |
Jul 07, 2010 | 14.89 | 15.44 | 14.89 | 15.43 | 1,411,345 | +0.58(+3.89%) |
Jul 06, 2010 | 14.84 | 14.93 | 14.67 | 14.85 | 232 | +0.19(+1.30%) |
Jul 02, 2010 | 14.66 | 14.83 | 14.58 | 14.66 | 1,208,816 | +0.02(+0.15%) |
Jul 01, 2010 | 15.11 | 15.11 | 14.64 | 14.64 | 2,148,005 | -0.44(-2.91%) |
Jun 30, 2010 | 15.14 | 15.33 | 15.01 | 15.08 | 2,537 | -0.12(-0.77%) |
Jun 29, 2010 | 15.39 | 15.39 | 15.11 | 15.19 | 32,146 | -0.19(-1.24%) |
Jun 25, 2010 | 15.38 | 15.44 | 15.05 | 15.38 | 7,721,581 | +0.16(+1.06%) |
Jun 24, 2010 | 15.35 | 15.57 | 15.21 | 15.22 | 1,414,481 | -0.12(-0.81%) |
Jun 23, 2010 | 15.42 | 15.49 | 15.23 | 15.35 | 2,218,553 | -0.10(-0.62%) |
Jun 22, 2010 | 15.64 | 15.77 | 15.44 | 15.44 | 1,565,390 | -0.26(-1.63%) |
Jun 21, 2010 | 15.96 | 15.96 | 15.63 | 15.70 | 1,460,683 | -0.21(-1.33%) |
Jun 18, 2010 | 15.91 | 15.91 | 15.33 | 15.91 | 4,912,451 | +0.48(+3.08%) |
Jun 17, 2010 | 15.34 | 15.46 | 15.20 | 15.44 | 1,145,588 | +0.15(+0.96%) |
Jun 16, 2010 | 15.14 | 15.36 | 15.06 | 15.29 | 1,151,580 | +0.02(+0.14%) |
Jun 15, 2010 | 15.12 | 15.32 | 15.14 | 15.27 | 1,620,978 | +0.15(+0.97%) |
Jun 14, 2010 | 14.75 | 15.26 | 14.75 | 15.12 | 3,296,586 | +0.41(+2.79%) |
Jun 11, 2010 | 14.61 | 14.75 | 14.60 | 14.71 | 1,765,314 | +0.07(+0.45%) |
Jun 10, 2010 | 14.88 | 14.97 | 14.58 | 14.65 | 2,375,287 | -0.07(-0.45%) |
Jun 09, 2010 | 14.82 | 14.84 | 14.65 | 14.71 | 1,481,961 | -0.08(-0.54%) |
Jun 08, 2010 | 14.69 | 14.79 | 14.51 | 14.79 | 2,060,970 | +0.21(+1.46%) |
Jun 07, 2010 | 14.65 | 14.79 | 14.56 | 14.58 | 1,238,753 | +0.00(+0.00%) |
Jun 04, 2010 | 14.58 | 14.73 | 14.48 | 14.58 | 1,448,948 | -0.36(-2.40%) |
Jun 03, 2010 | 14.92 | 14.97 | 14.75 | 14.94 | 965,660 | +0.14(+0.94%) |
Jun 02, 2010 | 14.74 | 14.83 | 14.64 | 14.80 | 980,128 | +0.15(+1.00%) |
Jun 01, 2010 | 14.86 | 14.92 | 14.64 | 14.65 | 881,430 | -0.23(-1.57%) |
May 28, 2010 | 14.89 | 15.05 | 14.71 | 14.89 | 1,015,433 | +0.04(+0.30%) |
May 27, 2010 | 14.86 | 14.89 | 14.71 | 14.84 | 727,412 | +0.20(+1.40%) |
May 26, 2010 | 14.71 | 14.86 | 14.57 | 14.64 | 1,350,552 | -0.01(-0.05%) |
May 25, 2010 | 14.42 | 14.68 | 14.21 | 14.65 | 1,897,454 | -0.03(-0.20%) |
May 24, 2010 | 14.70 | 14.99 | 14.62 | 14.67 | 1,018,320 | -0.03(-0.20%) |
May 21, 2010 | 14.51 | 14.70 | 14.43 | 14.70 | 1,822,698 | +0.10(+0.70%) |
May 20, 2010 | 14.65 | 14.81 | 14.58 | 14.60 | 2,152,035 | -0.51(-3.39%) |
May 19, 2010 | 15.25 | 15.35 | 14.87 | 15.11 | 1,965,670 | -0.20(-1.29%) |
May 18, 2010 | 15.61 | 15.82 | 15.27 | 15.31 | 16,502 | -0.27(-1.74%) |
May 17, 2010 | 15.69 | 15.85 | 15.44 | 15.58 | 1,061,677 | -0.07(-0.42%) |
May 14, 2010 | 15.65 | 15.74 | 15.43 | 15.65 | 1,236,532 | -0.12(-0.74%) |
May 13, 2010 | 15.64 | 16.04 | 15.64 | 15.76 | 2,473,219 | +0.04(+0.23%) |
May 12, 2010 | 15.67 | 15.84 | 15.58 | 15.73 | 1,936,055 | +0.04(+0.23%) |
May 11, 2010 | 15.80 | 15.93 | 15.69 | 15.69 | 1,296,364 | -0.20(-1.28%) |
May 10, 2010 | 15.71 | 15.90 | 15.68 | 15.90 | 3,056,606 | +0.88(+5.89%) |
May 07, 2010 | 15.53 | 15.76 | 14.86 | 15.01 | 2,950,188 | -0.50(-3.22%) |
May 06, 2010 | 15.89 | 16.00 | 15.11 | 15.51 | 2,934,834 | -0.42(-2.64%) |
May 05, 2010 | 15.85 | 15.97 | 15.70 | 15.93 | 2,537,715 | -0.01(-0.09%) |
May 04, 2010 | 15.80 | 15.96 | 15.62 | 15.95 | 2,476,348 | +0.04(+0.27%) |
May 03, 2010 | 15.82 | 15.95 | 15.70 | 15.90 | 1,085,081 | +0.12(+0.73%) |
Apr 30, 2010 | 15.68 | 15.91 | 15.66 | 15.79 | 1,163,756 | +0.07(+0.42%) |
Apr 29, 2010 | 15.43 | 15.74 | 15.37 | 15.72 | 1,157,865 | +0.33(+2.12%) |
Apr 28, 2010 | 15.24 | 15.46 | 15.04 | 15.40 | 1,642,279 | +0.30(+1.97%) |
Apr 27, 2010 | 15.24 | 15.47 | 15.10 | 15.10 | 2,253,164 | -0.17(-1.09%) |
Apr 26, 2010 | 15.45 | 15.57 | 15.26 | 15.26 | 1,403,867 | -0.22(-1.40%) |
Apr 23, 2010 | 15.66 | 15.66 | 15.42 | 15.48 | 1,078,505 | -0.05(-0.33%) |
Apr 22, 2010 | 15.66 | 15.66 | 15.41 | 15.53 | 774,172 | -0.15(-0.97%) |
Apr 21, 2010 | 15.58 | 15.72 | 15.53 | 15.69 | 898,439 | +0.14(+0.89%) |
Apr 20, 2010 | 15.32 | 15.58 | 15.32 | 15.55 | 941,592 | +0.17(+1.08%) |
Apr 19, 2010 | 15.55 | 15.61 | 15.27 | 15.38 | 961,587 | -0.18(-1.17%) |
Apr 16, 2010 | 15.47 | 15.59 | 15.25 | 15.56 | 1,293,238 | +0.03(+0.19%) |
Apr 15, 2010 | 15.51 | 15.65 | 15.45 | 15.53 | 1,027,180 | -0.01(-0.05%) |
Apr 14, 2010 | 15.65 | 15.67 | 15.34 | 15.54 | 1,624,870 | -0.03(-0.19%) |
Apr 13, 2010 | 15.64 | 15.64 | 15.47 | 15.57 | 821,023 | -0.05(-0.32%) |
Apr 12, 2010 | 15.66 | 15.71 | 15.49 | 15.62 | 781,888 | -0.05(-0.32%) |
Apr 09, 2010 | 15.55 | 15.70 | 15.40 | 15.67 | 1,372,116 | +0.20(+1.26%) |
Apr 08, 2010 | 15.66 | 15.76 | 15.18 | 15.47 | 2,480,530 | -0.26(-1.66%) |
Apr 07, 2010 | 15.99 | 15.99 | 15.70 | 15.74 | 1,317,169 | -0.31(-1.94%) |
Apr 06, 2010 | 16.05 | 16.11 | 15.95 | 16.05 | 1,135,957 | +0.17(+1.05%) |
Apr 05, 2010 | 15.87 | 16.06 | 15.83 | 15.88 | 949,245 | +0.07(+0.46%) |
Apr 01, 2010 | 15.79 | 15.81 | 15.81 | 15.81 | 1,651,989 | +0.04(+0.23%) |
Mar 31, 2010 | 15.51 | 15.80 | 15.42 | 15.77 | 1,330,458 | +0.28(+1.83%) |
Mar 30, 2010 | 15.58 | 15.63 | 15.28 | 15.49 | 1,414,756 | -0.04(-0.28%) |
Mar 29, 2010 | 15.42 | 15.55 | 15.32 | 15.53 | 698,538 | +0.13(+0.85%) |
Mar 26, 2010 | 15.66 | 15.66 | 15.31 | 15.40 | 1,429,038 | -0.19(-1.21%) |
Mar 25, 2010 | 15.76 | 15.81 | 15.48 | 15.59 | 1,758,016 | -0.14(-0.88%) |
Mar 24, 2010 | 15.65 | 15.79 | 15.58 | 15.73 | 1,743,553 | +0.07(+0.42%) |
Mar 23, 2010 | 15.36 | 15.71 | 15.19 | 15.66 | 2,270,400 | +0.36(+2.37%) |
Mar 22, 2010 | 15.32 | 15.36 | 15.14 | 15.30 | 1,161,218 | -0.10(-0.66%) |
Mar 19, 2010 | 15.39 | 15.51 | 15.19 | 15.40 | 1,823,182 | -0.11(-0.70%) |
Mar 18, 2010 | 15.37 | 15.58 | 15.35 | 15.51 | 1,010,722 | +0.09(+0.61%) |
Mar 17, 2010 | 15.34 | 15.46 | 15.21 | 15.42 | 1,249,779 | +0.14(+0.95%) |
Mar 16, 2010 | 15.36 | 15.40 | 15.16 | 15.27 | 1,440,853 | -0.02(-0.14%) |
Mar 15, 2010 | 15.27 | 15.31 | 15.23 | 15.29 | 2,164,340 | +0.10(+0.67%) |
Mar 12, 2010 | 15.32 | 15.32 | 15.14 | 15.19 | 2,717,861 | -0.04(-0.29%) |
Mar 11, 2010 | 15.21 | 15.29 | 15.19 | 15.24 | 1,821,307 | -0.04(-0.24%) |
Mar 10, 2010 | 15.37 | 15.37 | 15.21 | 15.27 | 1,159,993 | -0.11(-0.71%) |
Mar 09, 2010 | 15.49 | 15.49 | 15.22 | 15.38 | 1,291,255 | -0.09(-0.61%) |
Mar 08, 2010 | 15.56 | 15.56 | 15.34 | 15.47 | 1,211,013 | -0.04(-0.28%) |
Mar 05, 2010 | 15.40 | 15.55 | 15.31 | 15.52 | 1,281,967 | +0.12(+0.75%) |
Mar 04, 2010 | 15.16 | 15.47 | 15.16 | 15.40 | 2,139,670 | +0.24(+1.58%) |
Mar 03, 2010 | 15.04 | 15.27 | 15.04 | 15.16 | 4,206,882 | +0.12(+0.82%) |
Mar 02, 2010 | 15.28 | 15.28 | 14.78 | 15.04 | 6,051,388 | -0.24(-1.57%) |
Mar 01, 2010 | 16.23 | 16.23 | 15.02 | 15.28 | 7,675,584 | -0.86(-5.30%) |
Feb 26, 2010 | 16.15 | 16.21 | 16.01 | 16.13 | 1,489,714 | -0.04(-0.22%) |
Feb 25, 2010 | 16.04 | 16.19 | 15.83 | 16.17 | 1,671,646 | +0.04(+0.22%) |
Feb 24, 2010 | 16.29 | 16.35 | 16.03 | 16.13 | 882,248 | -0.14(-0.85%) |
Feb 23, 2010 | 16.46 | 16.50 | 16.18 | 16.27 | 1,263,866 | -0.17(-1.06%) |
Feb 22, 2010 | 16.66 | 16.67 | 16.42 | 16.45 | 594,971 | -0.14(-0.83%) |
Feb 19, 2010 | 16.34 | 16.66 | 16.27 | 16.58 | 1,406,409 | +0.27(+1.64%) |
Feb 18, 2010 | 16.13 | 16.33 | 16.06 | 16.32 | 1,037,112 | +0.22(+1.35%) |
Feb 17, 2010 | 16.10 | 16.22 | 16.01 | 16.10 | 1,507,453 | +0.07(+0.41%) |
Feb 16, 2010 | 16.08 | 16.09 | 15.94 | 16.03 | 1,048,361 | +0.12(+0.77%) |
Feb 12, 2010 | 15.61 | 15.91 | 15.91 | 15.91 | 1,262,753 | +0.24(+1.56%) |
Feb 11, 2010 | 15.51 | 15.74 | 15.36 | 15.67 | 1,527,819 | +0.18(+1.16%) |
Feb 10, 2010 | 15.35 | 15.51 | 15.22 | 15.49 | 949,690 | +0.12(+0.79%) |
Feb 09, 2010 | 15.58 | 15.72 | 15.34 | 15.36 | 1,129,969 | -0.15(-0.97%) |
Feb 08, 2010 | 15.56 | 15.71 | 15.46 | 15.52 | 931,696 | -0.05(-0.32%) |
Feb 05, 2010 | 15.68 | 15.74 | 15.32 | 15.57 | 1,164,680 | -0.05(-0.32%) |
Feb 04, 2010 | 15.87 | 16.01 | 15.62 | 15.62 | 1,610,575 | -0.44(-2.73%) |
Feb 03, 2010 | 15.87 | 16.05 | 15.63 | 16.05 | 1,299,869 | +0.19(+1.18%) |
Feb 02, 2010 | 15.95 | 16.09 | 15.82 | 15.87 | 1,136,727 | +0.09(+0.59%) |
Feb 01, 2010 | 15.72 | 15.92 | 15.67 | 15.77 | 1,223,321 | +0.12(+0.78%) |
Jan 29, 2010 | 15.56 | 15.81 | 15.48 | 15.65 | 1,982,008 | +0.10(+0.65%) |
Jan 28, 2010 | 15.81 | 15.87 | 15.55 | 15.55 | 1,676,555 | -0.26(-1.64%) |
Jan 27, 2010 | 15.79 | 15.94 | 15.62 | 15.81 | 1,501,528 | +0.00(+0.00%) |
Jan 26, 2010 | 15.69 | 15.92 | 15.36 | 15.81 | 919,200 | -0.09(-0.59%) |
Jan 25, 2010 | 15.96 | 16.06 | 15.77 | 15.90 | 1,399,407 | +0.06(+0.41%) |
Jan 22, 2010 | 15.92 | 15.92 | 15.54 | 15.84 | 2,077,224 | -0.04(-0.23%) |
Jan 21, 2010 | 16.13 | 16.24 | 15.86 | 15.87 | 1,783,318 | -0.24(-1.51%) |
Jan 20, 2010 | 16.22 | 16.23 | 15.95 | 16.12 | 2,003,960 | -0.04(-0.22%) |
Jan 19, 2010 | 16.29 | 16.38 | 16.15 | 16.15 | 1,085,632 | -0.07(-0.44%) |
Jan 15, 2010 | 16.56 | 16.23 | 16.23 | 16.23 | 1,388,249 | -0.27(-1.65%) |
Jan 14, 2010 | 16.60 | 16.62 | 16.43 | 16.50 | 1,634,670 | -0.17(-1.03%) |
Jan 13, 2010 | 16.57 | 16.74 | 16.51 | 16.67 | 979,979 | +0.07(+0.43%) |
Jan 12, 2010 | 16.69 | 16.69 | 16.51 | 16.60 | 1,556,461 | -0.08(-0.47%) |
Jan 11, 2010 | 16.51 | 17.07 | 16.47 | 16.68 | 3,222,292 | +0.17(+1.00%) |
Jan 08, 2010 | 16.58 | 16.64 | 16.38 | 16.51 | 1,892,910 | -0.04(-0.22%) |
Jan 07, 2010 | 16.60 | 16.62 | 16.44 | 16.55 | 1,884,719 | +0.04(+0.22%) |
Jan 06, 2010 | 16.43 | 16.62 | 16.39 | 16.51 | 2,910,093 | +0.09(+0.52%) |
Jan 05, 2010 | 16.28 | 16.45 | 16.21 | 16.43 | 2,567,729 | +0.17(+1.02%) |
Jan 04, 2010 | 16.09 | 16.41 | 16.09 | 16.26 | 3,030,906 | +0.17(+1.07%) |
Dec 31, 2009 | 16.30 | 16.09 | 16.09 | 16.09 | 1,097,144 | -0.10(-0.62%) |
Dec 30, 2009 | 16.18 | 16.28 | 16.11 | 16.19 | 998,127 | +0.06(+0.36%) |
Dec 29, 2009 | 16.15 | 16.22 | 16.11 | 16.13 | 904,668 | +0.09(+0.58%) |
Dec 28, 2009 | 16.13 | 16.13 | 15.95 | 16.04 | 626,695 | -0.04(-0.27%) |
Dec 24, 2009 | 16.07 | 16.15 | 15.97 | 16.08 | 281,505 | +0.11(+0.67%) |
Dec 23, 2009 | 15.93 | 16.05 | 15.80 | 15.97 | 1,072,942 | +0.03(+0.18%) |
Dec 22, 2009 | 16.34 | 16.38 | 15.89 | 15.95 | 2,394,144 | -0.39(-2.37%) |
Dec 21, 2009 | 16.27 | 16.53 | 16.10 | 16.33 | 2,572,854 | +0.24(+1.52%) |
Dec 18, 2009 | 16.23 | 16.35 | 16.04 | 16.09 | 3,230,918 | -0.09(-0.58%) |
Dec 17, 2009 | 16.04 | 16.29 | 15.95 | 16.18 | 3,161,940 | +0.06(+0.40%) |
Dec 16, 2009 | 15.84 | 16.15 | 15.82 | 16.12 | 2,794,708 | +0.28(+1.77%) |
Dec 15, 2009 | 15.75 | 15.93 | 15.72 | 15.84 | 2,235,737 | -0.02(-0.14%) |
Dec 14, 2009 | 15.78 | 15.87 | 15.67 | 15.86 | 1,620,777 | +0.01(+0.09%) |
Dec 11, 2009 | 15.74 | 15.85 | 15.62 | 15.85 | 1,703,689 | +0.22(+1.42%) |
Dec 10, 2009 | 15.62 | 15.94 | 15.55 | 15.62 | 2,160,519 | +0.01(+0.09%) |
Dec 09, 2009 | 15.60 | 15.67 | 15.51 | 15.61 | 2,427,270 | +0.10(+0.65%) |
Dec 08, 2009 | 15.64 | 15.64 | 15.32 | 15.51 | 2,015,077 | -0.11(-0.74%) |
Dec 07, 2009 | 15.62 | 15.79 | 15.57 | 15.62 | 2,430,712 | -0.03(-0.18%) |
Dec 04, 2009 | 15.85 | 15.90 | 15.41 | 15.65 | 2,015,546 | +0.00(+0.00%) |
Dec 03, 2009 | 15.93 | 15.94 | 15.61 | 15.65 | 2,761,879 | -0.20(-1.27%) |
Dec 02, 2009 | 16.07 | 16.15 | 15.68 | 15.85 | 4,189,455 | -0.14(-0.90%) |
Dec 01, 2009 | 16.07 | 16.10 | 15.92 | 16.00 | 3,446,131 | +0.03(+0.18%) |
Nov 30, 2009 | 15.88 | 16.00 | 15.67 | 15.97 | 8,345,130 | +0.16(+1.04%) |
Nov 27, 2009 | 15.51 | 15.87 | 15.48 | 15.80 | 1,905,002 | +0.00(+0.00%) |
Nov 25, 2009 | 15.64 | 15.89 | 15.53 | 15.80 | 4,259,691 | +0.48(+3.14%) |
Nov 24, 2009 | 15.31 | 15.79 | 15.29 | 15.32 | 4,844,583 | +0.04(+0.23%) |
Nov 23, 2009 | 15.45 | 15.48 | 15.26 | 15.29 | 2,720,287 | +0.00(+0.00%) |
Nov 20, 2009 | 15.41 | 15.52 | 15.19 | 15.29 | 3,658,415 | -0.13(-0.84%) |
Nov 19, 2009 | 15.26 | 15.58 | 15.17 | 15.41 | 7,518,117 | +0.03(+0.19%) |
Nov 18, 2009 | 15.40 | 15.65 | 15.34 | 15.39 | 29,550,620 | -0.14(-0.92%) |
Nov 17, 2009 | 14.75 | 15.54 | 14.68 | 15.53 | 9,091,758 | +0.87(+5.93%) |
Nov 16, 2009 | 14.50 | 14.79 | 14.44 | 14.66 | 1,587,058 | +0.09(+0.64%) |
Nov 13, 2009 | 14.45 | 14.86 | 14.37 | 14.57 | 2,516,986 | +0.01(+0.10%) |
Nov 12, 2009 | 14.30 | 14.70 | 14.25 | 14.55 | 5,005,160 | +0.26(+1.81%) |
Nov 11, 2009 | 14.53 | 14.56 | 14.29 | 14.29 | 1,454,097 | -0.17(-1.14%) |
Nov 10, 2009 | 14.77 | 14.77 | 14.44 | 14.46 | 943,070 | -0.26(-1.76%) |
Nov 09, 2009 | 14.28 | 14.75 | 14.17 | 14.72 | 2,238,881 | +0.67(+4.81%) |
Nov 06, 2009 | 13.99 | 14.22 | 13.97 | 14.04 | 1,081,934 | -0.02(-0.15%) |
Nov 05, 2009 | 13.89 | 14.08 | 13.89 | 14.06 | 967,832 | +0.22(+1.61%) |
Nov 04, 2009 | 13.89 | 14.14 | 13.84 | 13.84 | 678,662 | -0.04(-0.26%) |
Nov 03, 2009 | 13.69 | 13.93 | 13.69 | 13.88 | 772,263 | +0.21(+1.52%) |
Nov 02, 2009 | 13.71 | 13.82 | 13.62 | 13.67 | 1,037,923 | +0.05(+0.37%) |
Oct 30, 2009 | 13.71 | 13.89 | 13.58 | 13.62 | 1,650,786 | -0.17(-1.25%) |
Oct 29, 2009 | 13.79 | 13.84 | 13.62 | 13.79 | 1,038,994 | +0.11(+0.84%) |
Oct 28, 2009 | 13.63 | 13.82 | 13.63 | 13.68 | 4,342,746 | -0.01(-0.05%) |
Oct 27, 2009 | 13.77 | 13.83 | 13.61 | 13.68 | 1,264,598 | -0.16(-1.14%) |
Oct 26, 2009 | 14.04 | 14.11 | 13.71 | 13.84 | 1,599,103 | -0.15(-1.08%) |
Oct 23, 2009 | 14.11 | 14.15 | 13.98 | 13.99 | 1,451,186 | -0.29(-2.06%) |
Oct 22, 2009 | 14.17 | 14.34 | 14.17 | 14.29 | 708,306 | +0.09(+0.61%) |
Oct 21, 2009 | 14.21 | 14.39 | 14.17 | 14.20 | 970,551 | -0.06(-0.45%) |
Oct 20, 2009 | 14.25 | 14.33 | 14.21 | 14.27 | 1,302,496 | -0.03(-0.20%) |
Oct 19, 2009 | 14.37 | 14.39 | 14.14 | 14.29 | 954,901 | -0.03(-0.20%) |
Oct 16, 2009 | 14.12 | 14.36 | 14.12 | 14.32 | 417,843 | +0.14(+0.96%) |
Oct 15, 2009 | 14.23 | 14.33 | 14.09 | 14.19 | 1,332,183 | -0.04(-0.30%) |
Oct 14, 2009 | 14.44 | 14.46 | 14.20 | 14.23 | 1,160,605 | -0.17(-1.15%) |
Oct 13, 2009 | 14.45 | 14.48 | 14.34 | 14.39 | 853,729 | -0.04(-0.25%) |
Oct 12, 2009 | 14.26 | 14.43 | 14.20 | 14.43 | 968,963 | +0.22(+1.57%) |
Oct 09, 2009 | 14.12 | 14.21 | 14.06 | 14.21 | 630,906 | +0.08(+0.56%) |
Oct 08, 2009 | 14.14 | 14.16 | 14.03 | 14.13 | 898,650 | +0.07(+0.51%) |
Oct 07, 2009 | 13.96 | 14.14 | 13.95 | 14.06 | 946,076 | +0.06(+0.41%) |
Oct 06, 2009 | 14.07 | 14.12 | 13.95 | 14.00 | 820,759 | +0.04(+0.26%) |
Oct 05, 2009 | 13.98 | 14.06 | 13.91 | 13.96 | 1,513,248 | -0.06(-0.41%) |
Oct 02, 2009 | 14.17 | 14.17 | 13.72 | 14.02 | 2,074,777 | -0.17(-1.21%) |
Oct 01, 2009 | 14.35 | 14.35 | 14.13 | 14.19 | 859,302 | -0.12(-0.85%) |
Sep 30, 2009 | 14.45 | 14.50 | 14.14 | 14.32 | 1,482,895 | -0.18(-1.24%) |
Sep 29, 2009 | 14.52 | 14.52 | 14.34 | 14.50 | 593,584 | +0.04(+0.25%) |
Sep 28, 2009 | 14.24 | 14.53 | 14.19 | 14.46 | 726,889 | +0.29(+2.03%) |
Sep 25, 2009 | 14.16 | 14.27 | 14.09 | 14.17 | 696,982 | -0.06(-0.45%) |
Sep 24, 2009 | 14.37 | 14.46 | 14.18 | 14.24 | 829,860 | -0.19(-1.34%) |
Sep 23, 2009 | 14.46 | 14.50 | 14.36 | 14.43 | 886,386 | +0.02(+0.15%) |
Sep 22, 2009 | 14.58 | 14.58 | 14.24 | 14.41 | 752,454 | -0.10(-0.69%) |
Sep 21, 2009 | 14.43 | 14.63 | 14.36 | 14.51 | 1,075,555 | -0.03(-0.20%) |
Sep 18, 2009 | 14.69 | 14.69 | 14.52 | 14.54 | 1,349,778 | -0.17(-1.12%) |
Sep 17, 2009 | 14.55 | 14.72 | 14.52 | 14.70 | 1,020,648 | +0.21(+1.42%) |
Sep 16, 2009 | 14.50 | 14.69 | 14.36 | 14.50 | 1,218,887 | +0.02(+0.11%) |
Sep 15, 2009 | 14.34 | 14.49 | 14.27 | 14.48 | 1,099,552 | +0.19(+1.36%) |
Sep 14, 2009 | 14.22 | 14.34 | 14.19 | 14.29 | 591,686 | +0.06(+0.40%) |
Sep 11, 2009 | 14.38 | 14.38 | 14.16 | 14.23 | 873,324 | -0.09(-0.60%) |
Sep 10, 2009 | 14.31 | 14.36 | 14.19 | 14.32 | 935,581 | +0.03(+0.20%) |
Sep 09, 2009 | 14.28 | 14.32 | 14.16 | 14.29 | 1,195,120 | -0.06(-0.45%) |
Sep 08, 2009 | 14.24 | 14.35 | 14.15 | 14.35 | 1,068,991 | +0.13(+0.91%) |
Sep 04, 2009 | 14.22 | 14.32 | 14.10 | 14.22 | 887,395 | +0.02(+0.15%) |
Sep 03, 2009 | 14.43 | 14.43 | 14.06 | 14.20 | 1,191,199 | -0.08(-0.55%) |
Sep 02, 2009 | 14.32 | 14.41 | 14.01 | 14.28 | 1,156,747 | -0.05(-0.35%) |
Sep 01, 2009 | 14.36 | 14.55 | 14.17 | 14.33 | 2,041,389 | -0.10(-0.70%) |
Aug 31, 2009 | 14.51 | 14.53 | 14.29 | 14.43 | 1,431,887 | -0.08(-0.54%) |
Aug 28, 2009 | 14.72 | 14.72 | 14.36 | 14.51 | 1,788,086 | -0.11(-0.74%) |
Aug 27, 2009 | 14.57 | 14.62 | 14.39 | 14.62 | 1,378,191 | -0.08(-0.54%) |
Aug 26, 2009 | 14.47 | 14.71 | 14.43 | 14.70 | 1,907,417 | +0.17(+1.14%) |
Aug 25, 2009 | 14.29 | 14.63 | 14.24 | 14.53 | 2,674,469 | +0.19(+1.30%) |
Aug 24, 2009 | 14.49 | 14.50 | 14.27 | 14.34 | 1,979,561 | -0.08(-0.55%) |
Aug 21, 2009 | 14.49 | 14.57 | 14.25 | 14.42 | 1,972,720 | +0.01(+0.10%) |
Aug 20, 2009 | 14.17 | 14.44 | 14.13 | 14.41 | 3,046,773 | +0.15(+1.06%) |
Aug 19, 2009 | 13.76 | 14.30 | 13.76 | 14.26 | 3,899,158 | +0.34(+2.42%) |
Aug 18, 2009 | 13.78 | 13.96 | 13.74 | 13.92 | 4,478,953 | +0.21(+1.52%) |
Aug 17, 2009 | 13.66 | 13.82 | 13.64 | 13.71 | 5,330,707 | -0.03(-0.21%) |
Aug 14, 2009 | 13.77 | 13.85 | 13.68 | 13.74 | 22,910,486 | -0.14(-1.03%) |
Aug 13, 2009 | 13.92 | 13.93 | 13.46 | 13.89 | 4,916,854 | -0.14(-0.97%) |
Aug 12, 2009 | 13.53 | 14.18 | 13.43 | 14.02 | 3,577,879 | -0.50(-3.41%) |
Aug 11, 2009 | 14.68 | 14.72 | 14.36 | 14.52 | 664,434 | -0.11(-0.79%) |
Aug 10, 2009 | 14.27 | 14.68 | 14.27 | 14.63 | 1,010,109 | +0.18(+1.24%) |
Aug 07, 2009 | 14.33 | 14.47 | 14.28 | 14.45 | 585,206 | +0.24(+1.67%) |
Aug 06, 2009 | 14.55 | 14.59 | 13.99 | 14.22 | 897,411 | -0.14(-1.00%) |
Aug 05, 2009 | 14.44 | 14.49 | 13.96 | 14.36 | 863,844 | +0.01(+0.05%) |
Aug 04, 2009 | 14.26 | 14.53 | 14.12 | 14.35 | 837,941 | +0.04(+0.25%) |