Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.73 | 15.18 | 14.65 | 14.73 | 6,788 | -0.28(-1.89%) |
Sep 29, 2010 | 14.96 | 15.28 | 14.93 | 15.01 | 266,805 | -0.05(-0.31%) |
Sep 28, 2010 | 14.92 | 15.10 | 14.51 | 15.06 | 602 | +0.22(+1.51%) |
Sep 27, 2010 | 14.96 | 14.99 | 14.72 | 14.83 | 246,012 | -0.17(-1.14%) |
Sep 24, 2010 | 14.89 | 15.06 | 14.74 | 15.00 | 705,590 | +0.37(+2.54%) |
Sep 23, 2010 | 14.78 | 15.09 | 14.61 | 14.63 | 2,502 | -0.33(-2.18%) |
Sep 22, 2010 | 14.99 | 15.24 | 14.85 | 14.96 | 312,412 | -0.12(-0.77%) |
Sep 21, 2010 | 15.08 | 15.37 | 14.93 | 15.07 | 334,827 | +0.02(+0.15%) |
Sep 20, 2010 | 14.44 | 15.06 | 14.34 | 15.05 | 623,401 | +0.64(+4.46%) |
Sep 17, 2010 | 14.41 | 14.75 | 14.25 | 14.41 | 561,972 | -0.47(-3.18%) |
Sep 15, 2010 | 14.42 | 14.92 | 14.40 | 14.88 | 333,010 | +0.35(+2.40%) |
Sep 14, 2010 | 14.42 | 14.67 | 14.38 | 14.53 | 419,849 | +0.00(+0.00%) |
Sep 13, 2010 | 14.51 | 14.61 | 14.41 | 14.53 | 678,781 | +0.20(+1.41%) |
Sep 10, 2010 | 14.44 | 14.71 | 14.29 | 14.33 | 391,209 | -0.07(-0.48%) |
Sep 09, 2010 | 14.88 | 14.88 | 14.30 | 14.40 | 263,024 | -0.21(-1.43%) |
Sep 08, 2010 | 14.37 | 14.73 | 14.34 | 14.61 | 460,536 | +0.33(+2.28%) |
Sep 07, 2010 | 14.96 | 14.96 | 14.24 | 14.28 | 2,036 | -0.75(-5.00%) |
Sep 03, 2010 | 15.12 | 15.29 | 14.84 | 15.03 | 476,862 | +0.12(+0.83%) |
Sep 02, 2010 | 14.67 | 14.96 | 14.63 | 14.91 | 1,344 | +0.15(+1.00%) |
Sep 01, 2010 | 14.32 | 14.76 | 14.17 | 14.76 | 446,580 | +0.70(+5.01%) |
Aug 31, 2010 | 14.06 | 14.25 | 13.71 | 14.06 | 774 | +0.14(+1.00%) |
Aug 30, 2010 | 14.27 | 14.38 | 13.89 | 13.92 | 532,639 | -0.38(-2.65%) |
Aug 27, 2010 | 14.30 | 14.32 | 13.83 | 14.30 | 699,242 | +0.50(+3.59%) |
Aug 26, 2010 | 13.81 | 13.89 | 13.66 | 13.80 | 1,426 | +0.02(+0.17%) |
Aug 25, 2010 | 13.17 | 13.83 | 13.09 | 13.78 | 1,412 | +0.53(+3.97%) |
Aug 24, 2010 | 13.13 | 13.45 | 13.07 | 13.25 | 5,736 | -0.12(-0.93%) |
Aug 23, 2010 | 13.65 | 13.72 | 13.38 | 13.38 | 699,175 | -0.13(-0.97%) |
Aug 20, 2010 | 13.12 | 13.52 | 13.12 | 13.51 | 663,973 | +0.19(+1.45%) |
Aug 19, 2010 | 13.89 | 13.89 | 13.22 | 13.31 | 2,134 | -0.59(-4.23%) |
Aug 18, 2010 | 13.93 | 14.18 | 13.66 | 13.90 | 22,337 | -0.01(-0.06%) |
Aug 17, 2010 | 13.63 | 14.05 | 13.56 | 13.91 | 3,425 | +0.48(+3.55%) |
Aug 16, 2010 | 13.32 | 13.59 | 13.12 | 13.43 | 435,768 | +0.02(+0.17%) |
Aug 13, 2010 | 13.41 | 13.49 | 13.18 | 13.41 | 885,930 | -0.02(-0.11%) |
Aug 12, 2010 | 12.99 | 13.77 | 12.99 | 13.43 | 1,375,111 | +0.15(+1.10%) |
Aug 11, 2010 | 13.56 | 13.58 | 13.24 | 13.28 | 6,217 | -0.63(-4.54%) |
Aug 10, 2010 | 13.89 | 14.03 | 13.77 | 13.91 | 2,652 | -0.20(-1.42%) |
Aug 09, 2010 | 14.07 | 14.21 | 13.93 | 14.11 | 437,945 | +0.19(+1.38%) |
Aug 06, 2010 | 13.92 | 14.35 | 13.68 | 13.92 | 680,203 | -0.52(-3.62%) |
Aug 05, 2010 | 14.93 | 15.00 | 14.40 | 14.44 | 519,381 | -0.59(-3.89%) |
Aug 04, 2010 | 14.70 | 15.05 | 14.70 | 15.03 | 518,062 | +0.37(+2.52%) |
Aug 03, 2010 | 14.94 | 14.94 | 14.53 | 14.66 | 297,822 | -0.32(-2.11%) |
Aug 02, 2010 | 14.90 | 15.13 | 14.80 | 14.97 | 377,659 | +0.37(+2.53%) |
Jul 30, 2010 | 14.60 | 14.75 | 14.22 | 14.60 | 398,045 | +0.06(+0.42%) |
Jul 29, 2010 | 14.71 | 14.76 | 14.22 | 14.54 | 255,593 | +0.02(+0.11%) |
Jul 28, 2010 | 14.53 | 14.81 | 14.43 | 14.53 | 2,304 | -0.28(-1.92%) |
Jul 27, 2010 | 14.97 | 15.08 | 14.65 | 14.81 | 398,454 | +0.00(+0.00%) |
Jul 26, 2010 | 14.59 | 14.89 | 14.55 | 14.81 | 554,020 | +0.22(+1.53%) |
Jul 23, 2010 | 14.19 | 14.61 | 14.06 | 14.59 | 356,938 | +0.28(+1.99%) |
Jul 22, 2010 | 13.81 | 14.33 | 13.77 | 14.30 | 569,544 | +0.75(+5.57%) |
Jul 21, 2010 | 13.85 | 13.99 | 13.50 | 13.55 | 315,843 | -0.15(-1.12%) |
Jul 20, 2010 | 13.00 | 13.76 | 12.91 | 13.70 | 462,840 | +0.49(+3.73%) |
Jul 19, 2010 | 12.95 | 13.26 | 12.95 | 13.21 | 526,756 | +0.35(+2.69%) |
Jul 16, 2010 | 12.86 | 13.79 | 12.83 | 12.86 | 913,280 | -1.05(-7.58%) |
Jul 15, 2010 | 14.14 | 14.16 | 13.67 | 13.92 | 309,744 | -0.25(-1.79%) |
Jul 14, 2010 | 14.20 | 14.26 | 13.99 | 14.17 | 332,057 | -0.11(-0.75%) |
Jul 13, 2010 | 14.28 | 14.36 | 13.77 | 14.28 | 5,632 | +0.69(+5.04%) |
Jul 12, 2010 | 14.04 | 14.16 | 13.56 | 13.59 | 457,579 | -0.54(-3.81%) |
Jul 09, 2010 | 14.13 | 14.15 | 13.81 | 14.13 | 236,050 | +0.18(+1.27%) |
Jul 08, 2010 | 13.96 | 14.00 | 13.53 | 13.96 | 1,712 | +0.41(+3.01%) |
Jul 07, 2010 | 13.55 | 13.65 | 12.88 | 13.55 | 848,603 | +0.72(+5.64%) |
Jul 06, 2010 | 12.82 | 13.61 | 12.70 | 12.82 | 3,170 | -0.41(-3.08%) |
Jul 02, 2010 | 13.23 | 13.47 | 13.08 | 13.23 | 299,180 | -0.14(-1.04%) |
Jul 01, 2010 | 13.16 | 13.45 | 12.86 | 13.37 | 748,137 | +0.27(+2.06%) |
Jun 30, 2010 | 13.10 | 13.58 | 13.05 | 13.10 | 5,911 | -0.30(-2.24%) |
Jun 29, 2010 | 14.11 | 14.11 | 13.27 | 13.40 | 981,955 | -1.07(-7.39%) |
Jun 25, 2010 | 14.47 | 14.66 | 14.14 | 14.47 | 1,735,988 | +0.01(+0.05%) |
Jun 24, 2010 | 14.46 | 14.84 | 14.39 | 14.46 | 289,179 | -0.21(-1.42%) |
Jun 23, 2010 | 14.80 | 14.92 | 14.47 | 14.67 | 741,979 | -0.11(-0.73%) |
Jun 22, 2010 | 14.78 | 15.85 | 14.74 | 14.78 | 1,658 | -0.83(-5.33%) |
Jun 21, 2010 | 15.96 | 16.13 | 15.52 | 15.61 | 374,187 | -0.19(-1.22%) |
Jun 18, 2010 | 15.80 | 16.05 | 15.65 | 15.80 | 586,404 | -0.08(-0.48%) |
Jun 17, 2010 | 15.88 | 16.08 | 15.67 | 15.88 | 322 | -0.05(-0.34%) |
Jun 16, 2010 | 16.02 | 16.09 | 15.83 | 15.93 | 313,502 | -0.18(-1.15%) |
Jun 15, 2010 | 16.12 | 16.15 | 15.58 | 16.12 | 2,882 | +0.57(+3.66%) |
Jun 14, 2010 | 15.65 | 15.80 | 15.47 | 15.55 | 327,064 | +0.09(+0.60%) |
Jun 11, 2010 | 15.01 | 15.48 | 15.00 | 15.46 | 245,663 | +0.22(+1.41%) |
Jun 10, 2010 | 15.24 | 15.24 | 14.90 | 15.24 | 2,678 | +0.45(+3.07%) |
Jun 09, 2010 | 14.75 | 15.20 | 14.69 | 14.79 | 369,527 | +0.13(+0.89%) |
Jun 08, 2010 | 14.80 | 14.95 | 14.46 | 14.66 | 604,088 | -0.14(-0.94%) |
Jun 07, 2010 | 15.51 | 15.62 | 14.78 | 14.80 | 746,454 | -0.59(-3.85%) |
Jun 04, 2010 | 15.39 | 16.44 | 15.33 | 15.39 | 907,503 | -1.35(-8.09%) |
Jun 03, 2010 | 16.74 | 16.78 | 16.17 | 16.74 | 320 | +0.67(+4.17%) |
Jun 02, 2010 | 16.07 | 16.10 | 15.44 | 16.07 | 553,287 | +0.62(+4.04%) |
Jun 01, 2010 | 15.45 | 16.13 | 15.44 | 15.45 | 2,338 | -0.43(-2.71%) |
May 28, 2010 | 15.88 | 16.50 | 15.83 | 15.88 | 811,381 | -0.66(-4.00%) |
May 27, 2010 | 16.24 | 16.56 | 16.13 | 16.54 | 596,835 | +0.64(+4.02%) |
May 26, 2010 | 15.90 | 16.42 | 15.81 | 15.90 | 2,358 | -0.07(-0.43%) |
May 25, 2010 | 16.01 | 16.08 | 15.51 | 15.97 | 1,187,455 | -0.46(-2.80%) |
May 24, 2010 | 16.29 | 16.64 | 16.19 | 16.43 | 503,839 | +0.08(+0.52%) |
May 21, 2010 | 15.71 | 16.39 | 15.70 | 16.35 | 712,111 | +0.34(+2.10%) |
May 20, 2010 | 16.00 | 16.48 | 15.94 | 16.01 | 751,039 | -1.20(-6.98%) |
May 19, 2010 | 17.70 | 17.94 | 17.00 | 17.21 | 587,854 | -0.56(-3.15%) |
May 18, 2010 | 18.33 | 18.37 | 17.73 | 17.77 | 261 | -0.42(-2.31%) |
May 17, 2010 | 17.98 | 18.33 | 17.64 | 18.19 | 938,536 | +0.33(+1.84%) |
May 14, 2010 | 17.86 | 18.09 | 17.58 | 17.86 | 1,126,678 | -0.38(-2.06%) |
May 13, 2010 | 17.73 | 18.25 | 17.64 | 18.24 | 958,358 | +0.49(+2.76%) |
May 12, 2010 | 17.14 | 17.85 | 17.11 | 17.75 | 369,124 | +0.70(+4.13%) |
May 11, 2010 | 16.97 | 17.24 | 16.92 | 17.04 | 534,675 | +0.26(+1.55%) |
May 10, 2010 | 16.61 | 16.82 | 16.59 | 16.78 | 643,525 | +0.87(+5.49%) |
May 07, 2010 | 16.46 | 16.61 | 15.86 | 15.91 | 979,608 | -0.67(-4.02%) |
May 06, 2010 | 16.58 | 17.14 | 15.48 | 16.58 | 130 | -0.34(-2.01%) |
May 05, 2010 | 16.93 | 17.24 | 16.88 | 16.92 | 721,011 | -0.70(-3.98%) |
May 04, 2010 | 17.89 | 17.89 | 17.45 | 17.62 | 563,674 | -0.54(-2.95%) |
May 03, 2010 | 18.19 | 18.51 | 18.03 | 18.16 | 707,564 | -0.02(-0.13%) |
Apr 30, 2010 | 18.39 | 18.58 | 18.12 | 18.18 | 1,255,977 | -0.23(-1.25%) |
Apr 29, 2010 | 17.70 | 18.45 | 17.70 | 18.41 | 585,795 | +0.68(+3.84%) |
Apr 28, 2010 | 17.60 | 17.77 | 17.42 | 17.73 | 997,725 | +0.18(+1.05%) |
Apr 27, 2010 | 18.24 | 18.43 | 17.50 | 17.54 | 955,404 | -0.77(-4.22%) |
Apr 26, 2010 | 18.19 | 18.51 | 18.06 | 18.32 | 1,072,597 | +0.34(+1.87%) |
Apr 23, 2010 | 17.37 | 18.07 | 17.24 | 17.98 | 1,261,790 | +0.70(+4.03%) |
Apr 22, 2010 | 16.13 | 17.33 | 15.93 | 17.28 | 1,909,694 | +0.54(+3.25%) |
Apr 21, 2010 | 16.66 | 16.77 | 16.63 | 16.74 | 914 | +0.14(+0.83%) |
Apr 20, 2010 | 16.33 | 16.62 | 16.33 | 16.60 | 952,183 | +0.35(+2.17%) |
Apr 19, 2010 | 16.16 | 16.27 | 16.03 | 16.25 | 1,171,820 | +0.01(+0.05%) |
Apr 16, 2010 | 17.04 | 17.11 | 16.17 | 16.24 | 1,385,731 | -0.87(-5.06%) |
Apr 15, 2010 | 16.60 | 17.14 | 16.44 | 17.11 | 1,353,838 | +0.55(+3.33%) |
Apr 14, 2010 | 17.00 | 17.12 | 16.42 | 16.55 | 1,612,247 | -0.37(-2.17%) |
Apr 13, 2010 | 16.82 | 16.93 | 16.36 | 16.92 | 1,577,296 | +0.10(+0.59%) |
Apr 12, 2010 | 16.84 | 16.98 | 16.72 | 16.82 | 875,155 | -0.05(-0.27%) |
Apr 09, 2010 | 16.93 | 16.93 | 16.73 | 16.87 | 724,153 | -0.02(-0.09%) |
Apr 08, 2010 | 16.78 | 16.98 | 16.55 | 16.88 | 681,873 | +0.11(+0.64%) |
Apr 07, 2010 | 15.70 | 17.25 | 15.58 | 16.78 | 1,813,651 | +1.02(+6.46%) |
Apr 06, 2010 | 15.43 | 15.81 | 15.43 | 15.76 | 333,210 | +0.22(+1.43%) |
Apr 05, 2010 | 15.14 | 15.54 | 15.06 | 15.54 | 438,646 | +0.48(+3.20%) |
Apr 01, 2010 | 15.05 | 15.05 | 15.05 | 15.05 | 267,983 | +0.12(+0.82%) |
Mar 31, 2010 | 15.33 | 15.51 | 14.92 | 14.93 | 733,488 | -0.48(-3.13%) |
Mar 30, 2010 | 15.56 | 15.70 | 15.30 | 15.41 | 336,431 | -0.18(-1.13%) |
Mar 29, 2010 | 15.51 | 15.66 | 15.51 | 15.59 | 386,607 | +0.15(+0.99%) |
Mar 26, 2010 | 15.26 | 15.61 | 15.25 | 15.44 | 598,577 | +0.31(+2.08%) |
Mar 25, 2010 | 15.21 | 15.33 | 15.02 | 15.12 | 654,824 | -0.03(-0.20%) |
Mar 24, 2010 | 15.13 | 15.46 | 14.98 | 15.15 | 896,312 | +0.04(+0.25%) |
Mar 23, 2010 | 15.08 | 15.15 | 14.97 | 15.12 | 415,787 | +0.01(+0.05%) |
Mar 22, 2010 | 14.93 | 15.15 | 14.89 | 15.11 | 259,081 | +0.10(+0.66%) |
Mar 19, 2010 | 15.02 | 15.11 | 14.93 | 15.01 | 776,746 | +0.08(+0.56%) |
Mar 18, 2010 | 14.79 | 15.01 | 14.74 | 14.92 | 435,155 | +0.18(+1.19%) |
Mar 17, 2010 | 14.37 | 14.83 | 14.30 | 14.75 | 677,434 | +0.42(+2.94%) |
Mar 16, 2010 | 14.08 | 14.33 | 14.08 | 14.33 | 276,584 | +0.24(+1.74%) |
Mar 15, 2010 | 14.05 | 14.12 | 14.05 | 14.08 | 332,749 | +0.05(+0.33%) |
Mar 12, 2010 | 14.05 | 14.13 | 13.90 | 14.04 | 366,909 | -0.02(-0.11%) |
Mar 11, 2010 | 14.00 | 14.07 | 13.86 | 14.05 | 615,603 | -0.05(-0.38%) |
Mar 10, 2010 | 14.17 | 14.35 | 14.07 | 14.10 | 453,318 | -0.09(-0.65%) |
Mar 09, 2010 | 14.03 | 14.28 | 14.01 | 14.20 | 454,072 | +0.09(+0.65%) |
Mar 08, 2010 | 13.99 | 14.18 | 13.99 | 14.10 | 423,687 | +0.07(+0.49%) |
Mar 05, 2010 | 13.73 | 14.05 | 13.68 | 14.04 | 606,657 | +0.34(+2.52%) |
Mar 04, 2010 | 13.65 | 13.74 | 13.58 | 13.69 | 339,681 | +0.02(+0.17%) |
Mar 03, 2010 | 13.57 | 13.73 | 13.56 | 13.67 | 349,990 | +0.08(+0.56%) |
Mar 02, 2010 | 13.63 | 13.74 | 13.44 | 13.59 | 574,873 | -0.05(-0.39%) |
Mar 01, 2010 | 13.44 | 13.72 | 13.44 | 13.65 | 367,215 | +0.24(+1.77%) |
Feb 26, 2010 | 13.45 | 13.68 | 13.32 | 13.41 | 469,871 | -0.07(-0.51%) |
Feb 25, 2010 | 13.50 | 13.52 | 13.29 | 13.48 | 420,376 | -0.14(-1.01%) |
Feb 24, 2010 | 13.47 | 13.68 | 13.36 | 13.61 | 508,672 | +0.15(+1.13%) |
Feb 23, 2010 | 13.75 | 13.76 | 13.44 | 13.46 | 422,975 | -0.28(-2.05%) |
Feb 22, 2010 | 13.56 | 13.77 | 13.45 | 13.74 | 490,715 | +0.18(+1.35%) |
Feb 19, 2010 | 13.23 | 13.59 | 13.15 | 13.56 | 683,465 | +0.33(+2.53%) |
Feb 18, 2010 | 13.03 | 13.23 | 12.93 | 13.23 | 332,732 | +0.15(+1.16%) |
Feb 17, 2010 | 12.88 | 13.07 | 12.83 | 13.07 | 444,154 | +0.21(+1.60%) |
Feb 16, 2010 | 12.75 | 12.87 | 12.63 | 12.87 | 285,781 | +0.26(+2.05%) |
Feb 12, 2010 | 12.40 | 12.61 | 12.61 | 12.61 | 422,858 | +0.09(+0.73%) |
Feb 11, 2010 | 12.18 | 12.52 | 12.08 | 12.52 | 472,506 | +0.29(+2.36%) |
Feb 10, 2010 | 12.14 | 12.24 | 11.93 | 12.23 | 556,195 | +0.04(+0.31%) |
Feb 09, 2010 | 12.34 | 12.46 | 12.14 | 12.19 | 901,454 | +0.01(+0.06%) |
Feb 08, 2010 | 12.37 | 12.40 | 12.18 | 12.18 | 300,613 | -0.22(-1.78%) |
Feb 05, 2010 | 12.48 | 12.60 | 12.12 | 12.40 | 642,178 | -0.11(-0.85%) |
Feb 04, 2010 | 12.56 | 12.65 | 12.47 | 12.51 | 836,238 | -0.15(-1.20%) |
Feb 03, 2010 | 12.58 | 12.74 | 12.53 | 12.66 | 376,254 | -0.02(-0.12%) |
Feb 02, 2010 | 12.66 | 12.79 | 12.56 | 12.68 | 387,323 | +0.08(+0.63%) |
Feb 01, 2010 | 12.66 | 12.70 | 12.49 | 12.60 | 516,739 | +0.02(+0.15%) |
Jan 29, 2010 | 12.59 | 12.82 | 12.56 | 12.58 | 735,481 | -0.01(-0.06%) |
Jan 28, 2010 | 12.79 | 12.82 | 12.59 | 12.59 | 578,325 | -0.21(-1.66%) |
Jan 27, 2010 | 12.64 | 12.91 | 12.59 | 12.80 | 650,950 | +0.07(+0.54%) |
Jan 26, 2010 | 12.72 | 12.88 | 12.50 | 12.73 | 750,009 | -0.05(-0.42%) |
Jan 25, 2010 | 13.03 | 13.08 | 12.74 | 12.79 | 828,132 | -0.18(-1.41%) |
Jan 22, 2010 | 12.96 | 13.07 | 12.87 | 12.97 | 1,032,963 | +0.05(+0.35%) |
Jan 21, 2010 | 13.04 | 13.14 | 12.86 | 12.92 | 798,006 | -0.05(-0.41%) |
Jan 20, 2010 | 13.07 | 13.17 | 12.89 | 12.98 | 1,133,904 | -0.20(-1.50%) |
Jan 19, 2010 | 13.45 | 13.45 | 13.09 | 13.17 | 917,250 | -0.29(-2.15%) |
Jan 15, 2010 | 13.89 | 13.46 | 13.46 | 13.46 | 1,523,630 | -0.39(-2.80%) |
Jan 14, 2010 | 14.16 | 14.46 | 13.81 | 13.85 | 1,658,391 | -1.05(-7.05%) |
Jan 13, 2010 | 14.38 | 14.92 | 14.22 | 14.90 | 880,417 | +0.53(+3.65%) |
Jan 12, 2010 | 14.39 | 14.60 | 14.12 | 14.38 | 903,819 | -0.08(-0.53%) |
Jan 11, 2010 | 14.38 | 14.47 | 14.09 | 14.45 | 473,963 | +0.21(+1.44%) |
Jan 08, 2010 | 13.93 | 14.25 | 13.92 | 14.25 | 511,280 | +0.27(+1.96%) |
Jan 07, 2010 | 13.49 | 13.98 | 13.42 | 13.97 | 660,151 | +0.43(+3.15%) |
Jan 06, 2010 | 14.13 | 14.19 | 13.35 | 13.55 | 1,466,805 | -0.65(-4.56%) |
Jan 05, 2010 | 14.53 | 14.54 | 13.76 | 14.19 | 737,117 | -0.37(-2.56%) |
Jan 04, 2010 | 14.37 | 14.70 | 14.30 | 14.57 | 681,061 | +0.33(+2.30%) |
Dec 31, 2009 | 14.61 | 14.24 | 14.24 | 14.24 | 316,420 | -0.40(-2.76%) |
Dec 30, 2009 | 14.95 | 15.13 | 14.55 | 14.64 | 427,532 | -0.37(-2.48%) |
Dec 29, 2009 | 14.95 | 15.10 | 14.85 | 15.01 | 285,898 | +0.05(+0.36%) |
Dec 28, 2009 | 15.43 | 15.49 | 14.85 | 14.96 | 792,885 | -0.46(-3.01%) |
Dec 24, 2009 | 15.67 | 15.76 | 15.36 | 15.43 | 341,442 | -0.24(-1.51%) |
Dec 23, 2009 | 15.10 | 15.70 | 15.10 | 15.66 | 998,640 | +0.69(+4.63%) |
Dec 22, 2009 | 14.50 | 14.98 | 14.38 | 14.97 | 909,841 | +0.68(+4.74%) |
Dec 21, 2009 | 14.03 | 14.31 | 14.00 | 14.29 | 457,521 | +0.39(+2.79%) |
Dec 18, 2009 | 13.88 | 14.08 | 13.67 | 13.90 | 2,551,292 | +0.12(+0.88%) |
Dec 17, 2009 | 13.99 | 14.11 | 13.77 | 13.78 | 609,955 | -0.39(-2.74%) |
Dec 16, 2009 | 14.51 | 14.58 | 14.04 | 14.17 | 598,555 | -0.18(-1.27%) |
Dec 15, 2009 | 14.76 | 14.79 | 14.30 | 14.35 | 754,071 | -0.41(-2.78%) |
Dec 14, 2009 | 14.70 | 14.79 | 14.63 | 14.76 | 373,986 | +0.05(+0.36%) |
Dec 11, 2009 | 14.49 | 14.73 | 14.49 | 14.71 | 481,020 | +0.24(+1.68%) |
Dec 10, 2009 | 14.28 | 14.51 | 14.27 | 14.47 | 501,144 | +0.21(+1.50%) |
Dec 09, 2009 | 14.41 | 14.44 | 14.09 | 14.25 | 336,119 | -0.17(-1.16%) |
Dec 08, 2009 | 14.42 | 14.54 | 14.15 | 14.42 | 358,106 | -0.05(-0.37%) |
Dec 07, 2009 | 14.49 | 14.66 | 14.37 | 14.47 | 311,470 | -0.08(-0.52%) |
Dec 04, 2009 | 14.58 | 14.85 | 14.17 | 14.55 | 461,230 | +0.20(+1.38%) |
Dec 03, 2009 | 14.48 | 14.63 | 14.26 | 14.35 | 432,647 | -0.10(-0.68%) |
Dec 02, 2009 | 14.44 | 14.70 | 14.38 | 14.45 | 414,583 | +0.05(+0.37%) |
Dec 01, 2009 | 14.46 | 14.57 | 14.27 | 14.40 | 520,760 | +0.05(+0.32%) |
Nov 30, 2009 | 13.86 | 14.40 | 13.64 | 14.35 | 1,003,167 | +0.46(+3.34%) |
Nov 27, 2009 | 13.91 | 14.27 | 13.65 | 13.89 | 291,010 | -0.53(-3.64%) |
Nov 25, 2009 | 14.38 | 14.48 | 14.28 | 14.41 | 451,081 | +0.11(+0.75%) |
Nov 24, 2009 | 14.38 | 14.41 | 14.25 | 14.31 | 297,601 | -0.06(-0.42%) |
Nov 23, 2009 | 14.60 | 14.82 | 14.30 | 14.37 | 518,646 | -0.09(-0.63%) |
Nov 20, 2009 | 14.26 | 14.62 | 14.21 | 14.46 | 755,766 | +0.06(+0.42%) |
Nov 19, 2009 | 14.53 | 14.59 | 14.16 | 14.40 | 497,226 | -0.29(-1.97%) |
Nov 18, 2009 | 14.80 | 14.88 | 14.50 | 14.69 | 400,014 | -0.07(-0.46%) |
Nov 17, 2009 | 14.95 | 14.95 | 14.72 | 14.76 | 336,448 | -0.15(-1.02%) |
Nov 16, 2009 | 14.91 | 15.27 | 14.85 | 14.91 | 748,891 | +0.08(+0.51%) |
Nov 13, 2009 | 14.44 | 14.83 | 14.32 | 14.83 | 913,619 | +0.27(+1.88%) |
Nov 12, 2009 | 14.70 | 14.90 | 14.52 | 14.56 | 727,500 | -0.15(-1.03%) |
Nov 11, 2009 | 14.63 | 14.95 | 14.54 | 14.71 | 882,475 | +0.18(+1.26%) |
Nov 10, 2009 | 14.38 | 14.65 | 14.20 | 14.53 | 527,948 | +0.02(+0.16%) |
Nov 09, 2009 | 14.33 | 14.54 | 14.33 | 14.50 | 332,503 | +0.30(+2.14%) |
Nov 06, 2009 | 14.25 | 14.41 | 13.96 | 14.20 | 535,982 | +0.08(+0.59%) |
Nov 05, 2009 | 14.03 | 14.53 | 13.70 | 14.12 | 696,445 | +0.23(+1.64%) |
Nov 04, 2009 | 14.57 | 14.57 | 13.82 | 13.89 | 605,421 | -0.56(-3.85%) |
Nov 03, 2009 | 13.99 | 14.46 | 13.99 | 14.44 | 1,138,896 | +0.30(+2.10%) |
Nov 02, 2009 | 14.33 | 14.59 | 13.80 | 14.15 | 1,006,263 | -0.08(-0.59%) |
Oct 30, 2009 | 14.89 | 14.89 | 14.10 | 14.23 | 991,735 | -0.72(-4.83%) |
Oct 29, 2009 | 15.17 | 15.20 | 14.80 | 14.95 | 676,277 | -0.11(-0.76%) |
Oct 28, 2009 | 15.61 | 15.61 | 14.92 | 15.07 | 1,129,290 | -0.59(-3.74%) |
Oct 27, 2009 | 15.70 | 15.85 | 15.31 | 15.65 | 1,033,398 | -0.05(-0.34%) |
Oct 26, 2009 | 16.46 | 16.64 | 15.68 | 15.71 | 1,445,272 | -0.75(-4.58%) |
Oct 23, 2009 | 16.77 | 16.79 | 16.41 | 16.46 | 1,318,061 | -0.13(-0.78%) |
Oct 22, 2009 | 16.95 | 16.97 | 16.31 | 16.59 | 2,151,405 | -0.33(-1.98%) |
Oct 21, 2009 | 17.00 | 17.76 | 16.85 | 16.92 | 1,256,589 | -0.21(-1.24%) |
Oct 20, 2009 | 16.72 | 17.16 | 16.67 | 17.14 | 1,598,937 | +1.70(+11.05%) |
Oct 19, 2009 | 15.36 | 15.52 | 15.22 | 15.43 | 826,802 | +0.08(+0.50%) |
Oct 16, 2009 | 15.40 | 15.53 | 15.29 | 15.36 | 615,563 | -0.17(-1.08%) |
Oct 15, 2009 | 15.37 | 15.63 | 15.23 | 15.52 | 446,726 | -0.03(-0.20%) |
Oct 14, 2009 | 15.56 | 15.65 | 15.42 | 15.56 | 474,544 | +0.22(+1.44%) |
Oct 13, 2009 | 15.43 | 15.52 | 15.20 | 15.33 | 358,633 | -0.16(-1.03%) |
Oct 12, 2009 | 15.74 | 15.77 | 15.44 | 15.49 | 406,528 | -0.14(-0.88%) |
Oct 09, 2009 | 15.74 | 15.79 | 15.59 | 15.63 | 595,080 | -0.05(-0.34%) |
Oct 08, 2009 | 15.22 | 15.75 | 15.12 | 15.68 | 634,998 | +0.64(+4.25%) |
Oct 07, 2009 | 14.66 | 15.12 | 14.65 | 15.05 | 549,144 | +0.35(+2.38%) |
Oct 06, 2009 | 14.40 | 14.73 | 14.22 | 14.70 | 713,633 | +0.37(+2.60%) |
Oct 05, 2009 | 14.10 | 14.53 | 14.06 | 14.32 | 433,599 | +0.24(+1.73%) |
Oct 02, 2009 | 14.10 | 14.28 | 13.92 | 14.08 | 347,696 | -0.11(-0.80%) |