Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 11.94 | 12.21 | 11.54 | 11.95 | 2,834 | +0.24(+2.05%) |
Aug 30, 2010 | 12.01 | 12.19 | 11.71 | 11.71 | 2,358,067 | +0.06(+0.53%) |
Aug 27, 2010 | 12.12 | 12.14 | 11.39 | 11.65 | 2,461,260 | -0.32(-2.66%) |
Aug 26, 2010 | 11.97 | 12.14 | 11.59 | 11.97 | 3,326 | +0.02(+0.20%) |
Aug 25, 2010 | 11.98 | 12.08 | 11.71 | 11.94 | 3,351,572 | -0.18(-1.47%) |
Aug 24, 2010 | 12.48 | 12.57 | 12.12 | 12.12 | 316 | -0.64(-5.05%) |
Aug 23, 2010 | 13.34 | 13.41 | 12.71 | 12.77 | 2,498,833 | -0.43(-3.24%) |
Aug 20, 2010 | 13.19 | 13.32 | 13.03 | 13.19 | 2,462,142 | -0.08(-0.58%) |
Aug 19, 2010 | 13.73 | 13.79 | 13.12 | 13.27 | 316 | -0.56(-4.04%) |
Aug 18, 2010 | 13.84 | 13.89 | 13.63 | 13.83 | 2,180,839 | +0.02(+0.11%) |
Aug 17, 2010 | 13.80 | 14.00 | 13.66 | 13.82 | 1,763,898 | +0.21(+1.51%) |
Aug 16, 2010 | 13.60 | 13.90 | 13.45 | 13.61 | 1,913,677 | -0.05(-0.34%) |
Aug 13, 2010 | 13.66 | 14.11 | 13.65 | 13.66 | 2,403,276 | -0.37(-2.65%) |
Aug 12, 2010 | 13.93 | 14.39 | 13.85 | 14.03 | 4,173,185 | -0.22(-1.52%) |
Aug 11, 2010 | 13.62 | 14.39 | 13.52 | 14.24 | 5,881,333 | +0.29(+2.11%) |
Aug 10, 2010 | 13.89 | 14.09 | 13.68 | 13.95 | 3,444,649 | -0.15(-1.04%) |
Aug 09, 2010 | 14.33 | 14.43 | 13.84 | 14.10 | 4,112,781 | -0.18(-1.25%) |
Aug 06, 2010 | 14.28 | 14.42 | 13.08 | 14.28 | 11,420,447 | +1.81(+14.53%) |
Aug 05, 2010 | 12.19 | 12.73 | 12.01 | 12.46 | 3,051,717 | +0.22(+1.83%) |
Aug 04, 2010 | 12.59 | 12.70 | 12.18 | 12.24 | 3,144,819 | -0.26(-2.11%) |
Aug 03, 2010 | 12.63 | 12.66 | 12.46 | 12.50 | 4,580 | -0.22(-1.70%) |
Aug 02, 2010 | 12.58 | 12.77 | 12.37 | 12.72 | 2,789,772 | +0.57(+4.65%) |
Jul 30, 2010 | 12.15 | 12.36 | 12.01 | 12.15 | 1,879,130 | -0.28(-2.24%) |
Jul 29, 2010 | 12.37 | 12.58 | 11.95 | 12.43 | 2,382,373 | +0.09(+0.69%) |
Jul 28, 2010 | 12.35 | 12.47 | 12.19 | 12.35 | 3,385 | -0.12(-0.93%) |
Jul 27, 2010 | 12.46 | 13.04 | 12.43 | 12.46 | 2,544 | -0.32(-2.48%) |
Jul 26, 2010 | 12.44 | 12.81 | 12.36 | 12.78 | 2,154,286 | +0.31(+2.48%) |
Jul 23, 2010 | 12.15 | 12.52 | 12.04 | 12.47 | 2,281,945 | +0.21(+1.70%) |
Jul 22, 2010 | 12.08 | 12.29 | 11.91 | 12.26 | 2,300,849 | +0.53(+4.55%) |
Jul 21, 2010 | 12.12 | 12.24 | 11.70 | 11.73 | 2,365,531 | -0.30(-2.51%) |
Jul 20, 2010 | 11.47 | 12.08 | 11.27 | 12.03 | 3,035,573 | +0.37(+3.19%) |
Jul 19, 2010 | 11.69 | 11.83 | 11.45 | 11.66 | 2,124,926 | +0.08(+0.67%) |
Jul 16, 2010 | 11.58 | 12.16 | 11.49 | 11.58 | 4,030,076 | -0.66(-5.38%) |
Jul 15, 2010 | 12.26 | 12.35 | 11.94 | 12.24 | 2,725,827 | -0.11(-0.88%) |
Jul 14, 2010 | 12.29 | 12.54 | 12.15 | 12.35 | 5,376,078 | +0.00(+0.00%) |
Jul 13, 2010 | 12.13 | 12.39 | 12.06 | 12.35 | 5,843,388 | +0.29(+2.44%) |
Jul 12, 2010 | 12.12 | 12.30 | 11.76 | 12.05 | 3,613,325 | -0.09(-0.70%) |
Jul 09, 2010 | 12.14 | 12.17 | 11.50 | 12.14 | 3,099,321 | +0.57(+4.88%) |
Jul 08, 2010 | 11.24 | 11.60 | 11.24 | 11.57 | 3,399,190 | +0.45(+4.04%) |
Jul 07, 2010 | 10.51 | 11.15 | 10.51 | 11.12 | 5,402,371 | +0.61(+5.82%) |
Jul 06, 2010 | 10.47 | 10.68 | 10.32 | 10.51 | 3,637,206 | +0.35(+3.43%) |
Jul 02, 2010 | 10.16 | 10.59 | 10.07 | 10.16 | 2,560,378 | -0.09(-0.91%) |
Jul 01, 2010 | 10.26 | 10.47 | 9.778 | 10.26 | 4,445,028 | -0.02(-0.15%) |
Jun 30, 2010 | 10.23 | 10.64 | 10.23 | 10.27 | 855 | +0.02(+0.15%) |
Jun 29, 2010 | 10.66 | 10.73 | 10.20 | 10.26 | 5,727,438 | -0.34(-3.21%) |
Jun 25, 2010 | 10.60 | 10.67 | 10.33 | 10.60 | 16,325,226 | +0.15(+1.41%) |
Jun 24, 2010 | 10.98 | 11.00 | 10.43 | 10.45 | 3,906,305 | -0.60(-5.46%) |
Jun 23, 2010 | 11.15 | 11.26 | 10.88 | 11.05 | 2,021,672 | -0.09(-0.76%) |
Jun 22, 2010 | 11.24 | 11.50 | 11.09 | 11.14 | 3,208,541 | -0.01(-0.07%) |
Jun 21, 2010 | 11.77 | 11.81 | 11.10 | 11.15 | 2,586,023 | -0.36(-3.10%) |
Jun 18, 2010 | 11.50 | 11.57 | 11.34 | 11.50 | 3,479,483 | +0.05(+0.41%) |
Jun 17, 2010 | 11.46 | 11.84 | 11.36 | 11.46 | 790 | -0.25(-2.12%) |
Jun 16, 2010 | 11.74 | 11.98 | 11.67 | 11.71 | 2,274,190 | -0.23(-1.95%) |
Jun 15, 2010 | 11.94 | 11.96 | 11.30 | 11.94 | 7,078 | +0.66(+5.83%) |
Jun 14, 2010 | 11.53 | 11.83 | 11.26 | 11.28 | 3,449,580 | -0.02(-0.14%) |
Jun 11, 2010 | 10.95 | 11.36 | 10.83 | 11.29 | 2,831,031 | +0.13(+1.18%) |
Jun 10, 2010 | 10.59 | 11.16 | 10.59 | 11.16 | 3,941,895 | +0.79(+7.61%) |
Jun 09, 2010 | 10.74 | 10.92 | 10.30 | 10.37 | 5,235,079 | -0.19(-1.83%) |
Jun 08, 2010 | 10.33 | 10.60 | 9.801 | 10.57 | 8,482,641 | +0.28(+2.71%) |
Jun 07, 2010 | 11.28 | 11.40 | 10.26 | 10.29 | 9,481,209 | -0.87(-7.84%) |
Jun 04, 2010 | 11.16 | 11.77 | 11.09 | 11.16 | 9,500,033 | -0.89(-7.39%) |
Jun 03, 2010 | 12.05 | 12.77 | 11.97 | 12.05 | 5,209,110 | -0.66(-5.18%) |
Jun 02, 2010 | 12.71 | 12.71 | 12.12 | 12.71 | 3,785,716 | +0.64(+5.32%) |
Jun 01, 2010 | 12.70 | 12.97 | 12.07 | 12.07 | 3,500,762 | -0.94(-7.20%) |
May 28, 2010 | 13.01 | 13.52 | 12.91 | 13.01 | 3,893,183 | -0.39(-2.89%) |
May 27, 2010 | 12.49 | 13.42 | 12.45 | 13.39 | 8,298,699 | +1.15(+9.42%) |
May 26, 2010 | 11.95 | 12.58 | 11.84 | 12.24 | 6,128,308 | +0.59(+5.05%) |
May 25, 2010 | 11.05 | 11.71 | 10.82 | 11.65 | 7,277,074 | +0.12(+1.07%) |
May 24, 2010 | 11.95 | 12.24 | 11.53 | 11.53 | 3,155,531 | -0.47(-3.94%) |
May 21, 2010 | 11.31 | 12.26 | 11.30 | 12.00 | 8,478,010 | +0.46(+4.03%) |
May 20, 2010 | 11.10 | 11.77 | 11.04 | 11.53 | 5,518 | -0.38(-3.18%) |
May 19, 2010 | 11.91 | 12.17 | 11.46 | 11.91 | 6,010,546 | -0.02(-0.19%) |
May 18, 2010 | 12.76 | 12.86 | 11.84 | 11.94 | 7,980,707 | -0.65(-5.14%) |
May 17, 2010 | 12.78 | 12.99 | 12.14 | 12.58 | 6,106,912 | -0.12(-0.91%) |
May 14, 2010 | 12.70 | 13.77 | 12.51 | 12.70 | 9,411,391 | -1.17(-8.41%) |
May 13, 2010 | 13.84 | 14.25 | 13.75 | 13.87 | 5,000,157 | -0.01(-0.06%) |
May 12, 2010 | 14.03 | 14.16 | 13.61 | 13.87 | 6,392,648 | -0.12(-0.88%) |
May 11, 2010 | 13.91 | 14.09 | 13.76 | 14.00 | 259 | -1.43(-9.26%) |
May 10, 2010 | 15.19 | 15.43 | 15.11 | 15.42 | 7,717,849 | +1.78(+13.07%) |
May 07, 2010 | 14.59 | 14.63 | 13.14 | 13.64 | 11,492,940 | -1.03(-7.00%) |
May 06, 2010 | 15.90 | 16.20 | 13.97 | 14.67 | 8,251,046 | -1.29(-8.08%) |
May 05, 2010 | 16.30 | 16.64 | 15.86 | 15.96 | 3,288,169 | -0.50(-3.05%) |
May 04, 2010 | 16.85 | 16.98 | 16.18 | 16.46 | 3,045,684 | -0.56(-3.27%) |
May 03, 2010 | 16.72 | 17.17 | 16.71 | 17.02 | 2,053,056 | +0.38(+2.27%) |
Apr 30, 2010 | 17.03 | 17.06 | 16.54 | 16.64 | 3,181,272 | -0.42(-2.49%) |
Apr 29, 2010 | 17.18 | 17.46 | 16.88 | 17.06 | 3,438,969 | +0.02(+0.09%) |
Apr 28, 2010 | 17.27 | 17.60 | 16.79 | 17.05 | 3,729,645 | +0.02(+0.14%) |
Apr 27, 2010 | 18.54 | 18.71 | 16.89 | 17.02 | 5,784,283 | -1.70(-9.07%) |
Apr 26, 2010 | 19.02 | 19.22 | 18.68 | 18.72 | 2,808,452 | -0.29(-1.50%) |
Apr 23, 2010 | 18.61 | 19.06 | 18.47 | 19.01 | 2,561,354 | +0.44(+2.37%) |
Apr 22, 2010 | 18.17 | 18.85 | 18.00 | 18.57 | 2,654,213 | +0.10(+0.54%) |
Apr 21, 2010 | 18.17 | 18.64 | 17.91 | 18.47 | 3,779,209 | +0.28(+1.53%) |
Apr 20, 2010 | 18.04 | 18.21 | 17.59 | 18.19 | 3,283,492 | +0.49(+2.79%) |
Apr 19, 2010 | 17.69 | 18.16 | 17.37 | 17.69 | 3,613,283 | -0.18(-0.99%) |
Apr 16, 2010 | 18.17 | 18.56 | 17.73 | 17.87 | 6,680,858 | -0.41(-2.24%) |
Apr 15, 2010 | 18.18 | 18.47 | 17.93 | 18.28 | 3,225,962 | +0.11(+0.59%) |
Apr 14, 2010 | 17.53 | 18.30 | 17.42 | 18.17 | 7,533,662 | +0.61(+3.47%) |
Apr 13, 2010 | 17.46 | 17.73 | 17.32 | 17.56 | 4,271,773 | +0.02(+0.09%) |
Apr 12, 2010 | 17.76 | 17.76 | 17.43 | 17.55 | 1,447,143 | -0.13(-0.74%) |
Apr 09, 2010 | 17.80 | 18.35 | 17.44 | 17.68 | 3,028,897 | +0.25(+1.46%) |
Apr 08, 2010 | 17.03 | 17.53 | 16.85 | 17.42 | 2,129,300 | +0.25(+1.44%) |
Apr 07, 2010 | 17.49 | 17.73 | 17.08 | 17.18 | 3,706,172 | -0.38(-2.15%) |
Apr 06, 2010 | 17.64 | 17.74 | 17.39 | 17.56 | 2,341,539 | +0.02(+0.13%) |
Apr 05, 2010 | 17.72 | 17.75 | 17.42 | 17.53 | 2,890,194 | -0.03(-0.18%) |
Apr 01, 2010 | 17.05 | 17.56 | 17.56 | 17.56 | 3,285,299 | +0.60(+3.55%) |
Mar 31, 2010 | 16.54 | 17.25 | 16.44 | 16.96 | 3,601,667 | +0.29(+1.76%) |
Mar 30, 2010 | 16.86 | 17.05 | 16.25 | 16.67 | 2,953,111 | -0.39(-2.26%) |
Mar 29, 2010 | 16.89 | 17.12 | 16.85 | 17.05 | 2,228,462 | +0.22(+1.28%) |
Mar 26, 2010 | 16.70 | 17.10 | 16.53 | 16.84 | 4,190,104 | +0.29(+1.73%) |
Mar 25, 2010 | 17.35 | 17.79 | 16.51 | 16.55 | 6,999,260 | -0.69(-4.03%) |
Mar 24, 2010 | 16.11 | 17.35 | 16.11 | 17.25 | 5,858,979 | +0.96(+5.93%) |
Mar 23, 2010 | 15.67 | 16.35 | 15.63 | 16.28 | 3,710,682 | +0.66(+4.20%) |
Mar 22, 2010 | 15.65 | 15.84 | 15.41 | 15.63 | 3,829,475 | -0.05(-0.34%) |
Mar 19, 2010 | 16.51 | 16.51 | 15.66 | 15.68 | 5,076,409 | -0.82(-4.96%) |
Mar 18, 2010 | 16.95 | 16.95 | 16.44 | 16.50 | 2,578,512 | -0.42(-2.46%) |
Mar 17, 2010 | 16.64 | 17.23 | 16.64 | 16.91 | 2,867,277 | +0.37(+2.24%) |
Mar 16, 2010 | 16.75 | 16.79 | 16.41 | 16.54 | 3,300,016 | -0.15(-0.92%) |
Mar 15, 2010 | 16.66 | 16.76 | 16.54 | 16.70 | 3,353,092 | -0.53(-3.09%) |
Mar 12, 2010 | 17.66 | 17.66 | 17.11 | 17.23 | 3,358,927 | -0.31(-1.76%) |
Mar 11, 2010 | 17.35 | 17.64 | 17.28 | 17.54 | 16,739,537 | +0.05(+0.26%) |
Mar 10, 2010 | 16.15 | 17.58 | 16.15 | 17.49 | 6,432,164 | +1.30(+8.01%) |
Mar 09, 2010 | 15.97 | 16.30 | 15.86 | 16.20 | 1,841,921 | +0.17(+1.08%) |
Mar 08, 2010 | 15.75 | 16.21 | 15.72 | 16.02 | 3,458,709 | +0.23(+1.46%) |
Mar 05, 2010 | 15.41 | 15.87 | 15.18 | 15.79 | 3,451,960 | +0.39(+2.50%) |
Mar 04, 2010 | 15.77 | 15.98 | 15.38 | 15.41 | 2,477,705 | -0.25(-1.62%) |
Mar 03, 2010 | 15.95 | 16.04 | 15.65 | 15.66 | 2,563,064 | -0.19(-1.21%) |
Mar 02, 2010 | 15.63 | 15.97 | 15.51 | 15.85 | 5,330,486 | +0.19(+1.23%) |
Mar 01, 2010 | 16.35 | 16.44 | 15.56 | 15.66 | 5,195,663 | -0.59(-3.65%) |
Feb 26, 2010 | 16.71 | 16.94 | 16.22 | 16.25 | 10,615,955 | +0.47(+2.98%) |
Feb 25, 2010 | 15.04 | 15.90 | 14.88 | 15.78 | 4,202,332 | +0.54(+3.54%) |
Feb 24, 2010 | 15.35 | 15.54 | 15.15 | 15.25 | 3,238,988 | +0.02(+0.10%) |
Feb 23, 2010 | 15.58 | 15.88 | 15.22 | 15.23 | 3,125,204 | -0.35(-2.23%) |
Feb 22, 2010 | 15.86 | 15.86 | 15.31 | 15.58 | 3,904,552 | -0.15(-0.98%) |
Feb 19, 2010 | 16.31 | 16.38 | 15.22 | 15.73 | 7,033,260 | -0.55(-3.38%) |
Feb 18, 2010 | 16.13 | 16.45 | 15.64 | 16.28 | 2,888,237 | +0.14(+0.88%) |
Feb 17, 2010 | 16.20 | 16.39 | 16.07 | 16.14 | 1,407,772 | +0.03(+0.19%) |
Feb 16, 2010 | 15.55 | 16.12 | 15.43 | 16.11 | 1,497,365 | +0.61(+3.93%) |
Feb 12, 2010 | 15.25 | 15.50 | 15.50 | 15.50 | 1,922,776 | +0.09(+0.60%) |
Feb 11, 2010 | 15.45 | 15.54 | 15.11 | 15.41 | 1,622,188 | -0.08(-0.50%) |
Feb 10, 2010 | 15.48 | 15.71 | 15.26 | 15.48 | 2,173,162 | -0.08(-0.50%) |
Feb 09, 2010 | 15.62 | 15.95 | 15.24 | 15.56 | 1,978,534 | +0.15(+1.00%) |
Feb 08, 2010 | 15.89 | 15.97 | 15.30 | 15.41 | 3,217,196 | -0.50(-3.15%) |
Feb 05, 2010 | 15.82 | 16.39 | 15.38 | 15.91 | 3,230,549 | +0.17(+1.08%) |
Feb 04, 2010 | 17.12 | 17.23 | 15.73 | 15.74 | 3,889,129 | -1.63(-9.40%) |
Feb 03, 2010 | 17.55 | 17.69 | 17.18 | 17.37 | 1,346,723 | -0.32(-1.83%) |
Feb 02, 2010 | 17.60 | 17.96 | 17.35 | 17.69 | 1,440,825 | +0.20(+1.17%) |
Feb 01, 2010 | 17.59 | 17.65 | 17.32 | 17.49 | 1,863,854 | +0.03(+0.20%) |
Jan 29, 2010 | 17.73 | 17.98 | 17.33 | 17.46 | 1,787,602 | -0.18(-1.05%) |
Jan 28, 2010 | 17.83 | 17.92 | 17.30 | 17.64 | 2,793,739 | -0.09(-0.52%) |
Jan 27, 2010 | 17.16 | 17.75 | 16.99 | 17.73 | 1,433,076 | +0.48(+2.77%) |
Jan 26, 2010 | 17.43 | 17.93 | 17.17 | 17.26 | 1,525,954 | -0.29(-1.67%) |
Jan 25, 2010 | 17.59 | 17.81 | 17.22 | 17.55 | 1,566,874 | +0.16(+0.93%) |
Jan 22, 2010 | 18.10 | 18.13 | 17.31 | 17.39 | 2,597,317 | -0.79(-4.36%) |
Jan 21, 2010 | 18.54 | 18.80 | 18.09 | 18.18 | 3,446,574 | -0.32(-1.71%) |
Jan 20, 2010 | 18.43 | 18.63 | 18.07 | 18.50 | 5,490,436 | -0.13(-0.70%) |
Jan 19, 2010 | 17.56 | 18.73 | 17.56 | 18.63 | 4,619,588 | +0.96(+5.41%) |
Jan 15, 2010 | 18.09 | 17.67 | 17.67 | 17.67 | 3,039,159 | -0.49(-2.71%) |
Jan 14, 2010 | 17.60 | 18.35 | 17.53 | 18.16 | 3,755,726 | +0.51(+2.88%) |
Jan 13, 2010 | 17.19 | 17.73 | 17.09 | 17.66 | 3,307,909 | +0.53(+3.10%) |
Jan 12, 2010 | 17.63 | 17.77 | 16.91 | 17.12 | 3,006,278 | -0.62(-3.52%) |
Jan 11, 2010 | 17.89 | 18.13 | 17.66 | 17.75 | 3,280,050 | -0.12(-0.65%) |
Jan 08, 2010 | 17.68 | 17.97 | 17.48 | 17.86 | 2,714,549 | +0.10(+0.56%) |
Jan 07, 2010 | 17.24 | 17.88 | 17.16 | 17.76 | 2,861,459 | +0.53(+3.08%) |
Jan 06, 2010 | 17.22 | 17.64 | 17.11 | 17.23 | 2,133,161 | -0.12(-0.71%) |
Jan 05, 2010 | 17.41 | 17.66 | 17.20 | 17.36 | 2,222,391 | -0.07(-0.40%) |
Jan 04, 2010 | 17.01 | 17.89 | 17.01 | 17.43 | 3,704,193 | +0.66(+3.95%) |
Dec 31, 2009 | 17.26 | 16.76 | 16.76 | 16.76 | 2,537,306 | -0.52(-3.03%) |
Dec 30, 2009 | 17.04 | 17.35 | 16.96 | 17.29 | 1,597,703 | +0.17(+0.99%) |
Dec 29, 2009 | 17.46 | 17.63 | 17.02 | 17.12 | 2,432,205 | -0.32(-1.81%) |
Dec 28, 2009 | 17.60 | 17.69 | 17.32 | 17.43 | 1,933,253 | -0.09(-0.53%) |
Dec 24, 2009 | 17.60 | 17.72 | 17.36 | 17.53 | 652,212 | -0.02(-0.09%) |
Dec 23, 2009 | 17.53 | 17.80 | 17.29 | 17.54 | 2,696,368 | +0.12(+0.71%) |
Dec 22, 2009 | 17.43 | 17.61 | 17.24 | 17.42 | 2,622,190 | +0.16(+0.94%) |
Dec 21, 2009 | 17.20 | 17.48 | 17.11 | 17.26 | 2,789,692 | +0.18(+1.04%) |
Dec 18, 2009 | 17.02 | 17.24 | 16.88 | 17.08 | 6,332,518 | +0.26(+1.56%) |
Dec 17, 2009 | 16.85 | 16.96 | 16.58 | 16.82 | 2,585,257 | -0.17(-1.00%) |
Dec 16, 2009 | 16.57 | 17.10 | 16.44 | 16.99 | 6,723,382 | +1.08(+6.78%) |
Dec 15, 2009 | 16.07 | 16.08 | 15.80 | 15.91 | 2,747,456 | -0.22(-1.38%) |
Dec 14, 2009 | 15.90 | 16.20 | 15.86 | 16.13 | 2,435,002 | +0.07(+0.43%) |
Dec 11, 2009 | 15.81 | 16.18 | 15.79 | 16.06 | 2,250,611 | +0.08(+0.48%) |
Dec 10, 2009 | 15.95 | 16.06 | 15.58 | 15.98 | 2,838,632 | +0.21(+1.32%) |
Dec 09, 2009 | 15.23 | 15.84 | 15.23 | 15.78 | 3,080,663 | +0.49(+3.23%) |
Dec 08, 2009 | 15.98 | 16.22 | 15.15 | 15.28 | 4,578,055 | -0.82(-5.12%) |
Dec 07, 2009 | 16.72 | 16.72 | 15.91 | 16.11 | 4,366,400 | -0.40(-2.43%) |
Dec 04, 2009 | 17.24 | 17.28 | 16.48 | 16.51 | 4,606,333 | -0.35(-2.10%) |
Dec 03, 2009 | 17.25 | 17.34 | 16.81 | 16.86 | 8,241,777 | -0.05(-0.27%) |
Dec 02, 2009 | 17.16 | 17.46 | 16.81 | 16.91 | 8,647,608 | +0.05(+0.27%) |
Dec 01, 2009 | 16.36 | 17.09 | 16.32 | 16.86 | 20,154,838 | -0.61(-3.48%) |
Nov 30, 2009 | 17.47 | 17.61 | 16.99 | 17.47 | 3,254,298 | +0.29(+1.70%) |
Nov 27, 2009 | 17.00 | 17.54 | 16.96 | 17.18 | 867,326 | -0.46(-2.62%) |
Nov 25, 2009 | 17.89 | 18.05 | 17.46 | 17.64 | 2,054,321 | -0.02(-0.13%) |
Nov 24, 2009 | 18.46 | 18.46 | 17.50 | 17.66 | 2,541,365 | -0.62(-3.41%) |
Nov 23, 2009 | 19.17 | 19.95 | 18.07 | 18.29 | 2,701,325 | -0.65(-3.42%) |
Nov 20, 2009 | 19.00 | 19.26 | 18.57 | 18.94 | 1,981,808 | -0.33(-1.72%) |
Nov 19, 2009 | 19.75 | 19.87 | 19.13 | 19.27 | 2,422,012 | -0.69(-3.47%) |
Nov 18, 2009 | 19.44 | 20.17 | 19.44 | 19.96 | 4,057,267 | +0.29(+1.49%) |
Nov 17, 2009 | 19.19 | 21.68 | 18.99 | 19.67 | 18,979,822 | +3.33(+20.37%) |
Nov 16, 2009 | 16.59 | 16.82 | 16.06 | 16.34 | 2,812,850 | -0.35(-2.08%) |
Nov 13, 2009 | 16.29 | 17.48 | 15.75 | 16.69 | 11,062,403 | +2.74(+19.67%) |
Nov 12, 2009 | 14.10 | 14.21 | 13.88 | 13.94 | 957,475 | -0.15(-1.09%) |
Nov 11, 2009 | 12.89 | 14.29 | 12.83 | 14.10 | 2,287,647 | +0.75(+5.60%) |
Nov 10, 2009 | 13.58 | 13.85 | 13.23 | 13.35 | 868,615 | -0.39(-2.86%) |
Nov 09, 2009 | 13.31 | 13.81 | 13.22 | 13.74 | 812,559 | +0.64(+4.88%) |
Nov 06, 2009 | 12.84 | 13.47 | 12.80 | 13.10 | 756,651 | +0.38(+2.97%) |
Nov 05, 2009 | 12.79 | 13.31 | 12.69 | 12.73 | 1,215,405 | +0.16(+1.29%) |
Nov 04, 2009 | 13.00 | 13.24 | 12.52 | 12.56 | 2,009,917 | -0.29(-2.28%) |
Nov 03, 2009 | 12.76 | 13.02 | 12.68 | 12.86 | 1,690,469 | -0.03(-0.24%) |
Nov 02, 2009 | 12.87 | 13.24 | 12.60 | 12.89 | 1,953,389 | +0.12(+0.91%) |
Oct 30, 2009 | 13.40 | 13.62 | 12.56 | 12.77 | 2,515,462 | -0.78(-5.74%) |
Oct 29, 2009 | 13.28 | 13.66 | 13.23 | 13.55 | 1,688,430 | +0.45(+3.47%) |
Oct 28, 2009 | 13.43 | 13.62 | 13.03 | 13.10 | 1,903,496 | -0.41(-3.02%) |
Oct 27, 2009 | 13.55 | 13.85 | 13.39 | 13.50 | 665,493 | -0.02(-0.17%) |
Oct 26, 2009 | 14.11 | 14.49 | 13.48 | 13.53 | 1,059,036 | -0.52(-3.68%) |
Oct 23, 2009 | 14.23 | 14.29 | 13.97 | 14.04 | 928,314 | -0.71(-4.80%) |
Oct 22, 2009 | 14.43 | 14.84 | 14.22 | 14.75 | 897,273 | +0.34(+2.35%) |
Oct 21, 2009 | 14.96 | 15.24 | 14.37 | 14.41 | 1,012,160 | -0.57(-3.80%) |
Oct 20, 2009 | 14.99 | 15.11 | 14.95 | 14.98 | 848,537 | -0.34(-2.21%) |
Oct 19, 2009 | 15.11 | 15.58 | 14.98 | 15.32 | 922,175 | +0.25(+1.64%) |
Oct 16, 2009 | 15.41 | 15.68 | 14.86 | 15.08 | 1,311,985 | -0.80(-5.05%) |
Oct 15, 2009 | 15.66 | 15.92 | 15.58 | 15.88 | 739,428 | +0.05(+0.29%) |
Oct 14, 2009 | 15.61 | 15.88 | 15.41 | 15.83 | 1,688,495 | +0.50(+3.27%) |
Oct 13, 2009 | 15.50 | 15.71 | 15.22 | 15.33 | 1,547,181 | -0.18(-1.19%) |
Oct 12, 2009 | 15.20 | 15.58 | 15.15 | 15.51 | 1,483,592 | +0.18(+1.21%) |
Oct 09, 2009 | 15.31 | 15.38 | 15.20 | 15.33 | 1,099,548 | +0.05(+0.30%) |
Oct 08, 2009 | 15.41 | 15.41 | 15.11 | 15.28 | 1,625,383 | -0.02(-0.15%) |
Oct 07, 2009 | 15.21 | 15.37 | 14.95 | 15.31 | 1,073,967 | -0.02(-0.10%) |
Oct 06, 2009 | 15.44 | 15.71 | 14.96 | 15.32 | 4,510,419 | +0.08(+0.56%) |
Oct 05, 2009 | 14.41 | 15.28 | 14.41 | 15.24 | 3,437,377 | +1.26(+8.98%) |
Oct 02, 2009 | 13.77 | 14.24 | 13.74 | 13.98 | 2,455,048 | -0.06(-0.44%) |
Oct 01, 2009 | 14.97 | 15.00 | 14.03 | 14.04 | 1,479,793 | -0.92(-6.13%) |
Sep 30, 2009 | 15.40 | 15.46 | 14.81 | 14.96 | 1,091,078 | -0.38(-2.46%) |
Sep 29, 2009 | 15.85 | 15.85 | 15.24 | 15.34 | 1,893,622 | -0.31(-1.97%) |
Sep 28, 2009 | 15.06 | 15.79 | 14.96 | 15.65 | 1,662,866 | +0.76(+5.12%) |
Sep 25, 2009 | 14.80 | 15.12 | 14.80 | 14.88 | 1,109,412 | -0.02(-0.15%) |
Sep 24, 2009 | 15.90 | 15.90 | 14.81 | 14.91 | 2,210,867 | -0.83(-5.29%) |
Sep 23, 2009 | 15.67 | 16.22 | 15.67 | 15.74 | 2,633,915 | +0.14(+0.89%) |
Sep 22, 2009 | 15.30 | 15.76 | 15.18 | 15.60 | 2,218,904 | +0.43(+2.84%) |
Sep 21, 2009 | 14.89 | 15.24 | 14.89 | 15.17 | 1,249,984 | -0.05(-0.30%) |
Sep 18, 2009 | 15.14 | 15.54 | 15.14 | 15.21 | 2,391,931 | -0.13(-0.85%) |
Sep 17, 2009 | 15.26 | 15.58 | 14.91 | 15.35 | 1,672,206 | +0.05(+0.30%) |
Sep 16, 2009 | 15.02 | 15.51 | 14.82 | 15.30 | 3,097,655 | +0.32(+2.11%) |
Sep 15, 2009 | 14.89 | 15.14 | 14.81 | 14.98 | 1,281,688 | +0.02(+0.10%) |
Sep 14, 2009 | 14.78 | 15.02 | 14.49 | 14.97 | 1,451,353 | -0.02(-0.15%) |
Sep 11, 2009 | 14.84 | 15.23 | 14.66 | 14.99 | 1,441,246 | +0.12(+0.78%) |
Sep 10, 2009 | 14.68 | 15.02 | 14.37 | 14.88 | 1,344,125 | +0.12(+0.84%) |
Sep 09, 2009 | 14.16 | 14.92 | 14.00 | 14.75 | 3,288,633 | +0.28(+1.92%) |
Sep 08, 2009 | 13.84 | 14.50 | 13.77 | 14.47 | 2,330,928 | +0.79(+5.74%) |
Sep 04, 2009 | 13.61 | 13.83 | 13.38 | 13.69 | 1,888,260 | +0.09(+0.68%) |
Sep 03, 2009 | 13.65 | 13.88 | 13.31 | 13.60 | 2,756,393 | +0.09(+0.68%) |
Sep 02, 2009 | 13.74 | 14.12 | 13.40 | 13.50 | 2,966,059 | -0.35(-2.50%) |