Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.07 | 16.15 | 15.80 | 16.06 | 2,545 | +0.08(+0.47%) |
Aug 30, 2010 | 16.12 | 16.25 | 15.96 | 15.99 | 1,898,819 | -0.15(-0.94%) |
Aug 27, 2010 | 16.14 | 16.19 | 15.72 | 16.14 | 1,803,492 | +0.38(+2.43%) |
Aug 26, 2010 | 15.79 | 15.96 | 15.70 | 15.75 | 965,842 | +0.06(+0.40%) |
Aug 25, 2010 | 15.37 | 15.72 | 15.31 | 15.69 | 1,102,134 | +0.18(+1.18%) |
Aug 24, 2010 | 15.65 | 15.85 | 15.46 | 15.51 | 1,451,222 | -0.42(-2.64%) |
Aug 23, 2010 | 16.10 | 16.25 | 15.92 | 15.93 | 816,073 | -0.08(-0.47%) |
Aug 20, 2010 | 15.98 | 16.08 | 15.77 | 16.01 | 658,182 | -0.07(-0.43%) |
Aug 19, 2010 | 16.20 | 16.23 | 15.81 | 16.08 | 1,271,155 | -0.30(-1.80%) |
Aug 18, 2010 | 16.43 | 16.47 | 16.15 | 16.37 | 1,373,095 | -0.01(-0.08%) |
Aug 17, 2010 | 16.06 | 16.45 | 15.98 | 16.38 | 936,811 | +0.44(+2.76%) |
Aug 16, 2010 | 15.87 | 16.05 | 15.78 | 15.94 | 747,553 | +0.04(+0.28%) |
Aug 13, 2010 | 15.90 | 16.05 | 15.62 | 15.90 | 1,238,025 | +0.17(+1.08%) |
Aug 12, 2010 | 15.59 | 15.89 | 15.59 | 15.73 | 1,183,991 | -0.14(-0.87%) |
Aug 11, 2010 | 16.04 | 16.06 | 15.84 | 15.87 | 1,538,510 | -0.67(-4.03%) |
Aug 10, 2010 | 16.53 | 16.69 | 16.53 | 16.53 | 636 | -0.26(-1.57%) |
Aug 09, 2010 | 16.31 | 16.87 | 16.19 | 16.80 | 2,598,069 | +0.63(+3.93%) |
Aug 06, 2010 | 16.16 | 16.25 | 15.98 | 16.16 | 1,481,243 | -0.25(-1.53%) |
Aug 05, 2010 | 16.08 | 16.43 | 16.08 | 16.41 | 1,700,959 | +0.17(+1.04%) |
Aug 04, 2010 | 16.22 | 16.35 | 16.12 | 16.25 | 1,357,603 | +0.01(+0.04%) |
Aug 03, 2010 | 16.04 | 16.43 | 15.99 | 16.24 | 2,296,378 | +0.05(+0.31%) |
Aug 02, 2010 | 15.90 | 16.19 | 15.86 | 16.19 | 1,079,752 | +0.42(+2.67%) |
Jul 30, 2010 | 15.77 | 15.92 | 15.40 | 15.77 | 1,641,784 | +0.08(+0.52%) |
Jul 29, 2010 | 15.84 | 15.88 | 15.48 | 15.69 | 852,983 | -0.03(-0.16%) |
Jul 28, 2010 | 15.80 | 15.93 | 15.64 | 15.71 | 1,375,716 | -0.09(-0.60%) |
Jul 27, 2010 | 15.91 | 16.00 | 15.71 | 15.81 | 1,275,576 | -0.05(-0.32%) |
Jul 26, 2010 | 15.52 | 15.87 | 15.52 | 15.86 | 697,812 | +0.25(+1.60%) |
Jul 23, 2010 | 15.57 | 15.65 | 15.44 | 15.61 | 1,265,664 | +0.02(+0.12%) |
Jul 22, 2010 | 15.26 | 15.63 | 15.17 | 15.59 | 1,389,625 | +0.53(+3.53%) |
Jul 21, 2010 | 15.49 | 15.50 | 14.97 | 15.05 | 1,399,768 | -0.29(-1.87%) |
Jul 20, 2010 | 14.84 | 15.34 | 14.79 | 15.34 | 1,668,100 | +0.33(+2.21%) |
Jul 19, 2010 | 14.83 | 15.06 | 14.60 | 15.01 | 1,843,072 | +0.18(+1.22%) |
Jul 16, 2010 | 14.83 | 15.12 | 14.74 | 14.83 | 1,488,584 | -0.43(-2.79%) |
Jul 15, 2010 | 15.20 | 15.26 | 14.97 | 15.26 | 1,169,625 | +0.04(+0.25%) |
Jul 14, 2010 | 15.00 | 15.22 | 14.86 | 15.22 | 1,541,496 | +0.24(+1.63%) |
Jul 13, 2010 | 14.80 | 15.02 | 14.79 | 14.97 | 861,392 | +0.37(+2.53%) |
Jul 12, 2010 | 14.49 | 14.65 | 14.44 | 14.60 | 1,002,333 | +0.09(+0.60%) |
Jul 09, 2010 | 14.52 | 14.52 | 14.28 | 14.52 | 966,180 | +0.26(+1.84%) |
Jul 08, 2010 | 14.32 | 14.33 | 14.08 | 14.25 | 937,344 | +0.07(+0.48%) |
Jul 07, 2010 | 13.95 | 14.19 | 13.90 | 14.19 | 1,377,398 | +0.28(+1.98%) |
Jul 06, 2010 | 13.94 | 14.07 | 13.77 | 13.91 | 1,783,849 | +0.14(+1.00%) |
Jul 02, 2010 | 13.77 | 14.01 | 13.68 | 13.77 | 2,005,141 | +0.04(+0.27%) |
Jul 01, 2010 | 14.09 | 14.15 | 13.53 | 13.74 | 2,538,642 | -0.41(-2.87%) |
Jun 30, 2010 | 14.24 | 14.39 | 14.12 | 14.14 | 1,856,719 | -0.16(-1.09%) |
Jun 29, 2010 | 14.44 | 14.45 | 14.23 | 14.30 | 2,128,849 | -0.50(-3.38%) |
Jun 25, 2010 | 14.80 | 14.92 | 14.60 | 14.80 | 1,131,335 | +0.17(+1.15%) |
Jun 24, 2010 | 14.77 | 14.81 | 14.49 | 14.63 | 1,385,429 | -0.24(-1.64%) |
Jun 23, 2010 | 15.05 | 15.14 | 14.77 | 14.87 | 1,415,854 | -0.23(-1.53%) |
Jun 22, 2010 | 15.47 | 15.56 | 15.09 | 15.11 | 1,413,478 | -0.39(-2.50%) |
Jun 21, 2010 | 15.47 | 15.74 | 15.38 | 15.49 | 1,917,862 | +0.16(+1.02%) |
Jun 18, 2010 | 15.34 | 15.50 | 15.31 | 15.34 | 1,726,487 | -0.07(-0.45%) |
Jun 17, 2010 | 15.41 | 15.42 | 15.15 | 15.41 | 2,075,724 | -0.01(-0.04%) |
Jun 16, 2010 | 15.32 | 15.49 | 15.27 | 15.41 | 1,621,025 | -0.07(-0.44%) |
Jun 15, 2010 | 15.07 | 15.48 | 15.05 | 15.48 | 1,541,325 | +0.45(+3.00%) |
Jun 14, 2010 | 15.07 | 15.31 | 14.97 | 15.03 | 1,491,462 | +0.14(+0.92%) |
Jun 11, 2010 | 14.91 | 15.00 | 14.64 | 14.89 | 1,525,132 | -0.06(-0.42%) |
Jun 10, 2010 | 14.80 | 14.97 | 14.67 | 14.95 | 1,524,726 | +0.44(+3.03%) |
Jun 09, 2010 | 14.63 | 14.90 | 14.48 | 14.51 | 1,706,343 | -0.00(-0.02%) |
Jun 08, 2010 | 14.54 | 14.59 | 14.11 | 14.52 | 1,524,681 | +0.01(+0.09%) |
Jun 07, 2010 | 14.51 | 14.81 | 14.47 | 14.50 | 1,756,846 | -0.01(-0.09%) |
Jun 04, 2010 | 14.52 | 15.09 | 14.45 | 14.52 | 1,442,386 | -0.82(-5.34%) |
Jun 03, 2010 | 15.19 | 15.48 | 15.14 | 15.34 | 1,286,323 | +0.12(+0.78%) |
Jun 02, 2010 | 14.92 | 15.24 | 14.71 | 15.22 | 1,701,202 | +0.52(+3.53%) |
Jun 01, 2010 | 14.97 | 15.27 | 14.69 | 14.70 | 1,480,544 | -0.19(-1.30%) |
May 28, 2010 | 14.89 | 15.24 | 14.80 | 14.89 | 1,109,880 | -0.26(-1.69%) |
May 27, 2010 | 14.84 | 15.26 | 14.79 | 15.15 | 1,523,123 | +0.61(+4.22%) |
May 26, 2010 | 14.69 | 14.85 | 14.46 | 14.54 | 319 | -0.06(-0.43%) |
May 25, 2010 | 14.08 | 14.65 | 13.92 | 14.60 | 2,719,300 | +0.12(+0.82%) |
May 24, 2010 | 14.71 | 14.84 | 14.47 | 14.48 | 1,042,267 | -0.31(-2.07%) |
May 21, 2010 | 14.36 | 14.79 | 14.17 | 14.79 | 2,710,364 | +0.28(+1.90%) |
May 20, 2010 | 14.31 | 14.68 | 14.23 | 14.51 | 3,003,123 | -0.73(-4.80%) |
May 19, 2010 | 15.33 | 15.56 | 14.95 | 15.24 | 1,782,148 | -0.23(-1.49%) |
May 18, 2010 | 15.82 | 16.01 | 15.37 | 15.47 | 2,719 | -0.26(-1.63%) |
May 17, 2010 | 15.62 | 15.79 | 15.29 | 15.73 | 4,997,815 | +0.14(+0.88%) |
May 14, 2010 | 15.59 | 15.82 | 15.33 | 15.59 | 2,086,023 | -0.32(-2.00%) |
May 13, 2010 | 15.97 | 16.05 | 15.84 | 15.91 | 1,405,421 | -0.03(-0.16%) |
May 12, 2010 | 15.92 | 16.05 | 15.82 | 15.94 | 1,222,737 | +0.16(+1.03%) |
May 11, 2010 | 15.82 | 15.94 | 15.71 | 15.77 | 1,740,338 | -0.02(-0.12%) |
May 10, 2010 | 15.71 | 15.82 | 15.67 | 15.79 | 2,783,733 | +0.31(+2.02%) |
May 07, 2010 | 14.84 | 15.50 | 14.74 | 15.48 | 6,339,501 | +0.59(+3.95%) |
May 06, 2010 | 14.91 | 15.32 | 13.79 | 14.89 | 959 | -0.20(-1.33%) |
May 05, 2010 | 15.26 | 15.37 | 15.07 | 15.09 | 1,731,303 | -0.41(-2.66%) |
May 04, 2010 | 15.87 | 15.87 | 15.36 | 15.51 | 1,313,429 | -0.55(-3.43%) |
May 03, 2010 | 15.96 | 16.18 | 15.79 | 16.06 | 1,833,845 | +0.21(+1.34%) |
Apr 30, 2010 | 16.46 | 16.50 | 15.84 | 15.84 | 1,407,993 | -0.59(-3.58%) |
Apr 29, 2010 | 15.98 | 16.45 | 15.94 | 16.43 | 954,230 | +0.55(+3.46%) |
Apr 28, 2010 | 15.93 | 16.01 | 15.64 | 15.88 | 1,020,605 | +0.05(+0.32%) |
Apr 27, 2010 | 16.11 | 16.33 | 15.81 | 15.83 | 1,316,480 | -0.29(-1.81%) |
Apr 26, 2010 | 16.13 | 16.31 | 16.09 | 16.12 | 1,088,505 | -0.01(-0.08%) |
Apr 23, 2010 | 15.81 | 16.18 | 15.76 | 16.14 | 1,010,740 | +0.31(+1.97%) |
Apr 22, 2010 | 15.90 | 15.95 | 15.72 | 15.82 | 1,101,704 | -0.21(-1.28%) |
Apr 21, 2010 | 15.82 | 16.11 | 15.82 | 16.03 | 1,536,470 | +0.15(+0.94%) |
Apr 20, 2010 | 15.72 | 15.92 | 15.66 | 15.88 | 168,802 | +0.30(+1.92%) |
Apr 19, 2010 | 15.54 | 15.69 | 15.33 | 15.58 | 1,726,236 | -0.05(-0.32%) |
Apr 16, 2010 | 15.83 | 15.95 | 15.55 | 15.63 | 1,068,698 | -0.27(-1.72%) |
Apr 15, 2010 | 15.84 | 15.98 | 15.83 | 15.90 | 1,099,513 | -0.01(-0.04%) |
Apr 14, 2010 | 15.85 | 15.99 | 15.74 | 15.91 | 1,087,864 | +0.10(+0.63%) |
Apr 13, 2010 | 15.71 | 15.92 | 15.61 | 15.81 | 1,012,473 | +0.11(+0.71%) |
Apr 12, 2010 | 15.68 | 15.87 | 15.64 | 15.70 | 1,038,662 | -0.06(-0.39%) |
Apr 09, 2010 | 15.77 | 15.81 | 15.68 | 15.76 | 901,169 | -0.01(-0.04%) |
Apr 08, 2010 | 15.95 | 15.97 | 15.65 | 15.77 | 1,350,261 | -0.17(-1.09%) |
Apr 07, 2010 | 15.96 | 16.07 | 15.80 | 15.94 | 1,371,008 | -0.11(-0.70%) |
Apr 06, 2010 | 15.97 | 16.18 | 15.95 | 16.05 | 1,912,012 | +0.04(+0.27%) |
Apr 05, 2010 | 16.10 | 16.15 | 15.90 | 16.01 | 626,155 | -0.02(-0.12%) |
Apr 01, 2010 | 15.89 | 16.03 | 16.03 | 16.03 | 1,989,030 | +0.22(+1.38%) |
Mar 31, 2010 | 15.84 | 15.89 | 15.63 | 15.81 | 834,621 | +0.00(+0.00%) |
Mar 30, 2010 | 16.10 | 16.27 | 15.80 | 15.81 | 1,041,739 | -0.26(-1.59%) |
Mar 29, 2010 | 15.85 | 16.07 | 15.84 | 16.07 | 863,903 | +0.24(+1.53%) |
Mar 26, 2010 | 15.87 | 15.89 | 15.59 | 15.82 | 975,456 | +0.02(+0.16%) |
Mar 25, 2010 | 15.69 | 15.92 | 15.64 | 15.80 | 965,313 | +0.22(+1.40%) |
Mar 24, 2010 | 15.61 | 15.62 | 15.44 | 15.58 | 735,163 | -0.07(-0.44%) |
Mar 23, 2010 | 15.55 | 15.71 | 15.49 | 15.65 | 1,174,619 | +0.08(+0.52%) |
Mar 22, 2010 | 15.20 | 15.60 | 15.09 | 15.57 | 838,042 | +0.25(+1.67%) |
Mar 19, 2010 | 15.78 | 15.78 | 15.30 | 15.31 | 1,153,735 | -0.38(-2.42%) |
Mar 18, 2010 | 15.76 | 15.80 | 15.63 | 15.69 | 857,493 | -0.03(-0.20%) |
Mar 17, 2010 | 15.61 | 15.74 | 15.61 | 15.72 | 1,843,589 | +0.19(+1.20%) |
Mar 16, 2010 | 15.48 | 15.62 | 15.33 | 15.54 | 1,595,560 | +0.11(+0.73%) |
Mar 15, 2010 | 15.31 | 15.43 | 15.30 | 15.43 | 819,685 | +0.03(+0.20%) |
Mar 12, 2010 | 15.48 | 15.48 | 15.27 | 15.39 | 571,298 | +0.05(+0.32%) |
Mar 11, 2010 | 15.10 | 15.35 | 15.05 | 15.35 | 385,238 | +0.15(+0.98%) |
Mar 10, 2010 | 15.32 | 15.33 | 15.10 | 15.20 | 1,002,000 | -0.09(-0.57%) |
Mar 09, 2010 | 15.15 | 15.38 | 15.15 | 15.28 | 853,879 | +0.07(+0.49%) |
Mar 08, 2010 | 15.23 | 15.32 | 15.15 | 15.21 | 765,648 | +0.01(+0.08%) |
Mar 05, 2010 | 15.03 | 15.27 | 15.03 | 15.20 | 976,033 | +0.20(+1.33%) |
Mar 04, 2010 | 15.04 | 15.16 | 14.95 | 15.00 | 1,024,701 | +0.04(+0.29%) |
Mar 03, 2010 | 14.99 | 15.16 | 14.88 | 14.95 | 1,689,808 | +0.05(+0.33%) |
Mar 02, 2010 | 14.97 | 15.00 | 14.83 | 14.90 | 1,034,445 | +0.02(+0.13%) |
Mar 01, 2010 | 14.73 | 14.97 | 14.73 | 14.88 | 1,486,935 | +0.16(+1.10%) |
Feb 26, 2010 | 14.59 | 14.88 | 14.57 | 14.72 | 1,277,540 | +0.19(+1.28%) |
Feb 25, 2010 | 13.98 | 14.55 | 13.84 | 14.54 | 1,976,910 | +0.36(+2.55%) |
Feb 24, 2010 | 14.22 | 14.32 | 14.16 | 14.18 | 1,389,757 | -0.03(-0.22%) |
Feb 23, 2010 | 14.42 | 14.43 | 13.95 | 14.21 | 1,711,736 | -0.17(-1.17%) |
Feb 22, 2010 | 14.53 | 14.66 | 14.32 | 14.37 | 882,064 | -0.09(-0.60%) |
Feb 19, 2010 | 14.77 | 14.77 | 14.26 | 14.46 | 1,552,106 | +0.17(+1.22%) |
Feb 18, 2010 | 14.14 | 14.32 | 14.02 | 14.29 | 1,367,896 | +0.22(+1.55%) |
Feb 17, 2010 | 13.79 | 14.17 | 13.77 | 14.07 | 1,512,923 | +0.30(+2.17%) |
Feb 16, 2010 | 13.72 | 13.81 | 13.60 | 13.77 | 876,054 | +0.27(+1.98%) |
Feb 12, 2010 | 13.44 | 13.50 | 13.50 | 13.50 | 2,475,999 | +0.06(+0.46%) |
Feb 11, 2010 | 13.22 | 13.48 | 13.18 | 13.44 | 1,004,762 | +0.22(+1.69%) |
Feb 10, 2010 | 13.15 | 13.29 | 13.02 | 13.22 | 753,044 | +0.03(+0.24%) |
Feb 09, 2010 | 13.14 | 13.25 | 13.02 | 13.19 | 1,442,417 | +0.04(+0.28%) |
Feb 08, 2010 | 13.12 | 13.27 | 12.98 | 13.15 | 1,891,141 | -0.03(-0.24%) |
Feb 05, 2010 | 12.89 | 13.18 | 12.83 | 13.18 | 2,345,167 | +0.28(+2.17%) |
Feb 04, 2010 | 12.89 | 13.01 | 12.83 | 12.90 | 3,289,322 | -0.10(-0.77%) |
Feb 03, 2010 | 12.88 | 13.10 | 12.87 | 13.00 | 990,788 | +0.05(+0.38%) |
Feb 02, 2010 | 12.70 | 12.98 | 12.61 | 12.95 | 1,005,823 | +0.33(+2.61%) |
Feb 01, 2010 | 12.54 | 12.70 | 12.51 | 12.62 | 1,002,788 | +0.12(+1.00%) |
Jan 29, 2010 | 12.64 | 12.69 | 12.44 | 12.50 | 1,644,421 | -0.25(-1.95%) |
Jan 28, 2010 | 12.74 | 12.80 | 12.67 | 12.74 | 1,379,754 | +0.07(+0.54%) |
Jan 27, 2010 | 12.69 | 12.79 | 12.52 | 12.68 | 1,517,586 | -0.07(-0.53%) |
Jan 26, 2010 | 12.86 | 12.92 | 12.74 | 12.74 | 1,053,050 | -0.26(-2.00%) |
Jan 25, 2010 | 13.01 | 13.09 | 12.81 | 13.00 | 1,248,365 | +0.00(+0.00%) |
Jan 22, 2010 | 13.04 | 13.15 | 12.89 | 13.00 | 1,639,720 | -0.05(-0.38%) |
Jan 21, 2010 | 13.41 | 13.46 | 13.05 | 13.05 | 1,626,286 | -0.34(-2.54%) |
Jan 20, 2010 | 13.36 | 13.47 | 13.16 | 13.39 | 1,008,800 | -0.20(-1.45%) |
Jan 19, 2010 | 13.63 | 13.71 | 13.49 | 13.59 | 1,210,523 | -0.05(-0.36%) |
Jan 15, 2010 | 13.73 | 13.64 | 13.64 | 13.64 | 1,986,186 | -0.09(-0.67%) |
Jan 14, 2010 | 13.78 | 13.85 | 13.57 | 13.73 | 695,728 | -0.07(-0.49%) |
Jan 13, 2010 | 13.56 | 13.81 | 13.50 | 13.80 | 686,512 | +0.25(+1.87%) |
Jan 12, 2010 | 13.71 | 13.79 | 13.43 | 13.55 | 988,440 | -0.22(-1.62%) |
Jan 11, 2010 | 14.05 | 14.08 | 13.76 | 13.77 | 904,065 | -0.19(-1.33%) |
Jan 08, 2010 | 13.86 | 14.01 | 13.81 | 13.96 | 477,121 | +0.07(+0.53%) |
Jan 07, 2010 | 13.80 | 13.91 | 13.71 | 13.88 | 792,940 | +0.03(+0.22%) |
Jan 06, 2010 | 14.05 | 14.07 | 13.78 | 13.85 | 847,585 | -0.15(-1.06%) |
Jan 05, 2010 | 13.74 | 14.04 | 13.74 | 14.00 | 949,060 | +0.22(+1.57%) |
Jan 04, 2010 | 14.01 | 14.07 | 13.65 | 13.78 | 1,139,523 | +0.07(+0.54%) |
Dec 31, 2009 | 13.79 | 13.71 | 13.71 | 13.71 | 1,123,661 | +0.03(+0.23%) |
Dec 30, 2009 | 13.71 | 13.75 | 13.62 | 13.68 | 640,111 | -0.15(-1.12%) |
Dec 29, 2009 | 13.73 | 13.97 | 13.58 | 13.83 | 1,355,955 | +0.28(+2.10%) |
Dec 28, 2009 | 13.64 | 13.70 | 13.45 | 13.55 | 429,029 | -0.08(-0.59%) |
Dec 24, 2009 | 13.42 | 13.65 | 13.40 | 13.63 | 520,647 | +0.19(+1.43%) |
Dec 23, 2009 | 13.36 | 13.55 | 13.36 | 13.44 | 790,089 | +0.07(+0.56%) |
Dec 22, 2009 | 13.33 | 13.44 | 13.25 | 13.36 | 848,675 | +0.06(+0.46%) |
Dec 21, 2009 | 13.41 | 13.45 | 13.26 | 13.30 | 905,591 | -0.01(-0.05%) |
Dec 18, 2009 | 13.37 | 13.37 | 13.16 | 13.31 | 1,238,973 | -0.01(-0.09%) |
Dec 17, 2009 | 13.44 | 13.46 | 13.19 | 13.32 | 1,322,054 | -0.32(-2.31%) |
Dec 16, 2009 | 13.61 | 13.80 | 13.50 | 13.63 | 884,841 | +0.21(+1.57%) |
Dec 15, 2009 | 13.40 | 13.50 | 13.28 | 13.42 | 851,531 | -0.08(-0.59%) |
Dec 14, 2009 | 13.49 | 13.51 | 13.41 | 13.50 | 643,295 | +0.32(+2.39%) |
Dec 11, 2009 | 13.18 | 13.22 | 13.05 | 13.19 | 1,406,226 | +0.07(+0.57%) |
Dec 10, 2009 | 13.13 | 13.25 | 13.08 | 13.12 | 759,156 | +0.07(+0.57%) |
Dec 09, 2009 | 13.07 | 13.11 | 12.91 | 13.04 | 1,134,706 | +0.01(+0.10%) |
Dec 08, 2009 | 13.20 | 13.24 | 12.97 | 13.03 | 1,453,029 | -0.32(-2.36%) |
Dec 07, 2009 | 13.20 | 13.50 | 13.20 | 13.34 | 893,164 | +0.09(+0.65%) |
Dec 04, 2009 | 13.39 | 13.57 | 13.16 | 13.26 | 1,775,729 | +0.10(+0.75%) |
Dec 03, 2009 | 13.38 | 13.43 | 13.16 | 13.16 | 1,643,462 | -0.22(-1.66%) |
Dec 02, 2009 | 13.39 | 13.53 | 13.26 | 13.38 | 1,365,584 | -0.03(-0.23%) |
Dec 01, 2009 | 13.41 | 13.52 | 13.22 | 13.41 | 1,811,717 | +0.30(+2.26%) |
Nov 30, 2009 | 13.13 | 13.26 | 12.99 | 13.12 | 1,942,199 | +0.00(+0.00%) |
Nov 27, 2009 | 12.76 | 13.21 | 12.75 | 13.12 | 743,616 | -0.22(-1.62%) |
Nov 25, 2009 | 13.15 | 13.41 | 13.12 | 13.33 | 1,570,613 | +0.20(+1.51%) |
Nov 24, 2009 | 13.10 | 13.21 | 12.91 | 13.13 | 2,315,607 | +0.05(+0.38%) |
Nov 23, 2009 | 13.10 | 13.18 | 13.02 | 13.08 | 1,875,163 | +0.30(+2.32%) |
Nov 20, 2009 | 12.74 | 12.82 | 12.60 | 12.79 | 2,113,052 | -0.07(-0.58%) |
Nov 19, 2009 | 13.08 | 13.12 | 12.81 | 12.86 | 2,659,294 | -0.32(-2.44%) |
Nov 18, 2009 | 13.21 | 13.34 | 13.10 | 13.18 | 1,536,668 | -0.02(-0.19%) |
Nov 17, 2009 | 13.20 | 13.23 | 13.06 | 13.21 | 3,982,656 | +0.01(+0.09%) |
Nov 16, 2009 | 13.14 | 13.29 | 13.08 | 13.20 | 1,955,545 | +0.13(+0.99%) |
Nov 13, 2009 | 13.01 | 13.12 | 12.92 | 13.07 | 2,484,810 | +0.09(+0.67%) |
Nov 12, 2009 | 13.10 | 13.22 | 12.95 | 12.98 | 992,501 | -0.07(-0.57%) |
Nov 11, 2009 | 13.33 | 13.40 | 12.99 | 13.05 | 1,917,239 | -0.09(-0.66%) |
Nov 10, 2009 | 13.34 | 13.34 | 13.05 | 13.14 | 1,213,246 | -0.19(-1.44%) |
Nov 09, 2009 | 13.31 | 13.57 | 13.23 | 13.33 | 1,605,580 | +0.29(+2.23%) |
Nov 06, 2009 | 13.12 | 13.32 | 12.96 | 13.04 | 2,116,257 | -0.36(-2.67%) |
Nov 05, 2009 | 13.23 | 13.41 | 13.15 | 13.40 | 819,682 | +0.27(+2.07%) |
Nov 04, 2009 | 13.06 | 13.46 | 13.05 | 13.13 | 1,869,615 | +0.23(+1.82%) |
Nov 03, 2009 | 12.61 | 12.91 | 12.49 | 12.89 | 1,857,802 | +0.16(+1.26%) |
Nov 02, 2009 | 13.05 | 13.16 | 12.57 | 12.73 | 2,494,765 | -0.19(-1.44%) |
Oct 30, 2009 | 13.31 | 13.31 | 12.79 | 12.92 | 2,862,881 | -0.45(-3.33%) |
Oct 29, 2009 | 13.13 | 13.41 | 12.93 | 13.36 | 2,382,744 | +0.38(+2.90%) |
Oct 28, 2009 | 13.57 | 13.57 | 12.92 | 12.99 | 1,457,963 | -0.70(-5.15%) |
Oct 27, 2009 | 13.83 | 13.89 | 13.64 | 13.69 | 1,350,322 | -0.10(-0.72%) |
Oct 26, 2009 | 14.10 | 14.36 | 13.66 | 13.79 | 1,513,884 | -0.30(-2.11%) |
Oct 23, 2009 | 14.09 | 14.11 | 13.98 | 14.09 | 1,196,026 | -0.22(-1.51%) |
Oct 22, 2009 | 13.94 | 14.34 | 13.66 | 14.30 | 2,673,253 | +0.27(+1.89%) |
Oct 21, 2009 | 14.22 | 14.35 | 14.03 | 14.04 | 2,023,232 | -0.23(-1.65%) |
Oct 20, 2009 | 14.28 | 14.33 | 14.24 | 14.27 | 1,511,571 | -0.04(-0.26%) |
Oct 19, 2009 | 14.25 | 14.37 | 14.18 | 14.31 | 1,713,822 | +0.17(+1.22%) |
Oct 16, 2009 | 14.22 | 14.24 | 14.01 | 14.14 | 1,651,396 | -0.23(-1.63%) |
Oct 15, 2009 | 14.17 | 14.44 | 14.10 | 14.37 | 2,217,885 | +0.01(+0.04%) |
Oct 14, 2009 | 14.44 | 14.51 | 14.29 | 14.36 | 3,181,990 | +0.24(+1.71%) |
Oct 13, 2009 | 14.18 | 14.39 | 13.96 | 14.12 | 2,327,048 | -0.02(-0.13%) |
Oct 12, 2009 | 14.31 | 14.37 | 14.04 | 14.14 | 1,017,744 | -0.07(-0.52%) |
Oct 09, 2009 | 14.57 | 14.74 | 14.11 | 14.22 | 3,250,385 | -0.33(-2.25%) |
Oct 08, 2009 | 14.12 | 14.86 | 14.09 | 14.54 | 5,314,302 | +0.55(+3.93%) |
Oct 07, 2009 | 13.87 | 14.03 | 13.74 | 13.99 | 1,174,251 | +0.07(+0.53%) |
Oct 06, 2009 | 13.76 | 14.11 | 13.66 | 13.92 | 1,946,943 | +0.30(+2.22%) |
Oct 05, 2009 | 13.48 | 13.67 | 13.25 | 13.62 | 1,237,735 | +0.33(+2.51%) |
Oct 02, 2009 | 13.00 | 13.44 | 12.85 | 13.28 | 2,016,903 | +0.01(+0.05%) |
Oct 01, 2009 | 14.03 | 14.12 | 13.25 | 13.28 | 2,836,213 | -0.76(-5.42%) |
Sep 30, 2009 | 14.35 | 14.35 | 13.82 | 14.04 | 1,650,618 | -0.02(-0.18%) |
Sep 29, 2009 | 14.06 | 14.19 | 13.96 | 14.06 | 2,046,776 | +0.06(+0.40%) |
Sep 28, 2009 | 13.81 | 14.12 | 13.66 | 14.00 | 1,739,573 | +0.30(+2.16%) |
Sep 25, 2009 | 13.72 | 13.82 | 13.63 | 13.71 | 1,381,875 | +0.01(+0.07%) |
Sep 24, 2009 | 14.69 | 14.77 | 13.60 | 13.70 | 3,321,704 | -0.93(-6.36%) |
Sep 23, 2009 | 14.87 | 14.96 | 14.61 | 14.63 | 3,186,688 | -0.24(-1.62%) |
Sep 22, 2009 | 14.55 | 14.90 | 14.35 | 14.87 | 2,067,847 | +0.52(+3.62%) |
Sep 21, 2009 | 14.39 | 14.48 | 14.08 | 14.35 | 2,316,004 | -0.30(-2.02%) |
Sep 18, 2009 | 14.84 | 14.84 | 14.52 | 14.65 | 1,703,928 | -0.06(-0.38%) |
Sep 17, 2009 | 14.74 | 15.04 | 14.59 | 14.70 | 3,813,748 | +0.26(+1.80%) |
Sep 16, 2009 | 13.96 | 14.68 | 13.95 | 14.44 | 3,058,308 | +0.51(+3.68%) |
Sep 15, 2009 | 13.70 | 13.97 | 13.55 | 13.93 | 1,480,833 | +0.33(+2.45%) |
Sep 14, 2009 | 13.21 | 13.63 | 13.21 | 13.60 | 1,460,675 | +0.15(+1.15%) |
Sep 11, 2009 | 13.40 | 13.52 | 13.23 | 13.44 | 1,511,035 | +0.12(+0.88%) |
Sep 10, 2009 | 13.09 | 13.35 | 13.06 | 13.33 | 2,629,854 | +0.19(+1.46%) |
Sep 09, 2009 | 13.50 | 13.50 | 13.09 | 13.13 | 2,571,084 | -0.32(-2.39%) |
Sep 08, 2009 | 13.55 | 13.65 | 13.31 | 13.46 | 1,594,906 | +0.19(+1.40%) |
Sep 04, 2009 | 13.00 | 13.28 | 12.91 | 13.27 | 1,736,366 | +0.32(+2.48%) |
Sep 03, 2009 | 12.84 | 13.04 | 12.58 | 12.95 | 1,912,403 | +0.40(+3.15%) |
Sep 02, 2009 | 12.60 | 12.73 | 12.48 | 12.55 | 4,964,476 | -0.14(-1.07%) |