Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 24.60 | 24.63 | 24.00 | 24.35 | 1,967,896 | -0.01(-0.04%) |
Sep 29, 2010 | 23.87 | 24.88 | 23.84 | 24.36 | 104 | +0.74(+3.15%) |
Sep 28, 2010 | 23.39 | 23.70 | 23.02 | 23.62 | 1,142,483 | +0.09(+0.37%) |
Sep 27, 2010 | 23.35 | 23.68 | 23.27 | 23.53 | 1,034,394 | +0.36(+1.57%) |
Sep 24, 2010 | 22.91 | 23.19 | 22.91 | 23.17 | 1,085,506 | +0.31(+1.38%) |
Sep 23, 2010 | 23.02 | 23.02 | 22.63 | 22.85 | 314 | -0.06(-0.25%) |
Sep 22, 2010 | 22.96 | 23.01 | 22.64 | 22.91 | 1,254,063 | -0.15(-0.66%) |
Sep 21, 2010 | 23.20 | 23.22 | 22.85 | 23.06 | 1,769,891 | +0.08(+0.33%) |
Sep 20, 2010 | 22.51 | 23.29 | 22.45 | 22.99 | 1,761,104 | +0.74(+3.35%) |
Sep 17, 2010 | 22.24 | 22.86 | 22.05 | 22.24 | 1,982,789 | +0.22(+1.00%) |
Sep 15, 2010 | 22.18 | 22.19 | 21.58 | 22.02 | 209 | -0.52(-2.29%) |
Sep 14, 2010 | 22.20 | 22.76 | 22.20 | 22.54 | 2,420,279 | +0.63(+2.88%) |
Sep 13, 2010 | 21.96 | 22.10 | 21.78 | 21.91 | 1,789,887 | +0.19(+0.88%) |
Sep 10, 2010 | 21.56 | 21.88 | 21.56 | 21.72 | 1,574,884 | +0.11(+0.49%) |
Sep 09, 2010 | 21.61 | 21.69 | 21.28 | 21.61 | 1,166,792 | -0.01(-0.04%) |
Sep 08, 2010 | 21.55 | 21.65 | 21.43 | 21.62 | 1,051,107 | +0.11(+0.53%) |
Sep 07, 2010 | 21.52 | 21.63 | 21.32 | 21.51 | 1,105,119 | -0.14(-0.66%) |
Sep 03, 2010 | 21.45 | 21.77 | 21.24 | 21.65 | 2,706,946 | +0.23(+1.07%) |
Sep 02, 2010 | 21.01 | 21.44 | 21.01 | 21.42 | 191 | +0.52(+2.47%) |
Sep 01, 2010 | 20.72 | 20.91 | 20.56 | 20.91 | 1,090,984 | +0.46(+2.24%) |
Aug 31, 2010 | 20.45 | 20.76 | 20.41 | 20.45 | 17,441 | +0.23(+1.13%) |
Aug 30, 2010 | 20.81 | 20.81 | 20.20 | 20.22 | 1,230,977 | -0.86(-4.08%) |
Aug 27, 2010 | 20.96 | 21.14 | 20.70 | 21.08 | 1,514,135 | +0.48(+2.32%) |
Aug 26, 2010 | 20.75 | 20.91 | 20.47 | 20.60 | 1,622,544 | +0.27(+1.31%) |
Aug 25, 2010 | 21.10 | 20.60 | 20.07 | 20.33 | 2,371,358 | -0.76(-3.62%) |
Aug 24, 2010 | 21.15 | 21.15 | 20.79 | 21.10 | 1,450,407 | -0.20(-0.94%) |
Aug 23, 2010 | 21.53 | 21.78 | 21.19 | 21.30 | 1,301,771 | -0.35(-1.63%) |
Aug 20, 2010 | 20.74 | 21.72 | 20.54 | 21.65 | 1,859,263 | +0.65(+3.09%) |
Aug 19, 2010 | 21.25 | 21.71 | 20.97 | 21.00 | 104 | -0.47(-2.18%) |
Aug 18, 2010 | 21.86 | 21.89 | 21.41 | 21.47 | 1,878,724 | -0.23(-1.06%) |
Aug 17, 2010 | 21.02 | 21.89 | 20.81 | 21.70 | 3,451,946 | +0.75(+3.60%) |
Aug 16, 2010 | 20.51 | 21.00 | 19.96 | 20.94 | 1,585,449 | +0.37(+1.81%) |
Aug 13, 2010 | 20.57 | 21.14 | 20.56 | 20.57 | 1,807,406 | -0.28(-1.33%) |
Aug 12, 2010 | 20.59 | 20.90 | 20.52 | 20.85 | 3,191,277 | +0.30(+1.44%) |
Aug 11, 2010 | 20.19 | 20.71 | 20.19 | 20.55 | 641 | +0.99(+5.08%) |
Aug 10, 2010 | 19.44 | 19.88 | 19.44 | 19.56 | 2,238,156 | +0.41(+2.14%) |
Aug 09, 2010 | 19.08 | 19.19 | 19.00 | 19.15 | 985,566 | +0.18(+0.96%) |
Aug 06, 2010 | 18.97 | 18.97 | 18.57 | 18.97 | 1,073,993 | +0.76(+4.18%) |
Aug 05, 2010 | 17.96 | 18.22 | 17.93 | 18.21 | 402,401 | +0.08(+0.41%) |
Aug 04, 2010 | 18.25 | 18.31 | 17.95 | 18.13 | 616,829 | -0.14(-0.77%) |
Aug 03, 2010 | 18.20 | 18.27 | 17.65 | 18.27 | 771,447 | +0.06(+0.31%) |
Aug 02, 2010 | 17.94 | 18.29 | 17.93 | 18.22 | 772,282 | +0.46(+2.59%) |
Jul 30, 2010 | 17.76 | 18.08 | 17.54 | 17.76 | 975,069 | -0.18(-0.99%) |
Jul 29, 2010 | 18.14 | 18.14 | 17.68 | 17.93 | 902,830 | -0.13(-0.73%) |
Jul 28, 2010 | 17.67 | 18.10 | 17.67 | 18.07 | 1,270,419 | +0.25(+1.42%) |
Jul 27, 2010 | 17.95 | 17.98 | 17.62 | 17.81 | 151 | -0.09(-0.52%) |
Jul 26, 2010 | 17.24 | 18.08 | 17.24 | 17.91 | 895,838 | +0.19(+1.06%) |
Jul 23, 2010 | 17.66 | 17.75 | 17.40 | 17.72 | 757,840 | +0.03(+0.16%) |
Jul 22, 2010 | 17.36 | 17.81 | 17.30 | 17.69 | 1,048,973 | +0.71(+4.20%) |
Jul 21, 2010 | 17.22 | 17.32 | 16.86 | 16.98 | 765,463 | -0.19(-1.09%) |
Jul 20, 2010 | 16.89 | 17.26 | 16.62 | 17.16 | 212 | +0.01(+0.05%) |
Jul 19, 2010 | 16.95 | 17.16 | 16.75 | 17.16 | 566,896 | +0.19(+1.11%) |
Jul 16, 2010 | 16.97 | 17.19 | 16.90 | 16.97 | 781,954 | -0.08(-0.44%) |
Jul 15, 2010 | 16.95 | 17.17 | 16.83 | 17.04 | 830,271 | +0.14(+0.83%) |
Jul 14, 2010 | 17.14 | 17.14 | 16.65 | 16.90 | 1,188,677 | -0.49(-2.81%) |
Jul 13, 2010 | 16.87 | 17.60 | 16.86 | 17.39 | 1,810 | +0.69(+4.16%) |
Jul 12, 2010 | 16.75 | 16.81 | 16.53 | 16.70 | 705,800 | +0.12(+0.74%) |
Jul 09, 2010 | 16.57 | 16.66 | 16.35 | 16.57 | 3,431,281 | +0.08(+0.51%) |
Jul 08, 2010 | 16.51 | 16.60 | 16.15 | 16.49 | 936,327 | +0.24(+1.50%) |
Jul 07, 2010 | 15.85 | 16.40 | 15.85 | 16.24 | 961,957 | +0.03(+0.17%) |
Jul 06, 2010 | 16.44 | 16.55 | 15.97 | 16.22 | 779,378 | +0.10(+0.64%) |
Jul 02, 2010 | 16.11 | 16.35 | 15.96 | 16.11 | 539,339 | -0.21(-1.27%) |
Jul 01, 2010 | 15.96 | 16.37 | 15.70 | 16.32 | 1,289,325 | +0.18(+1.11%) |
Jun 30, 2010 | 16.02 | 16.90 | 16.02 | 16.14 | 1,292,913 | +0.28(+1.78%) |
Jun 29, 2010 | 16.03 | 16.08 | 15.45 | 15.86 | 1,495,786 | -0.78(-4.68%) |
Jun 25, 2010 | 16.64 | 16.70 | 16.01 | 16.64 | 846,574 | +0.04(+0.23%) |
Jun 24, 2010 | 16.70 | 16.71 | 16.39 | 16.60 | 490,916 | -0.18(-1.06%) |
Jun 23, 2010 | 16.81 | 16.81 | 16.51 | 16.78 | 566,425 | +0.09(+0.56%) |
Jun 22, 2010 | 16.77 | 16.90 | 16.27 | 16.69 | 915,777 | -0.41(-2.42%) |
Jun 21, 2010 | 17.34 | 17.34 | 17.01 | 17.10 | 1,546,277 | +0.17(+1.00%) |
Jun 18, 2010 | 16.93 | 17.04 | 16.82 | 16.93 | 1,183,856 | +0.16(+0.95%) |
Jun 17, 2010 | 17.16 | 17.21 | 16.67 | 16.77 | 536 | -0.20(-1.16%) |
Jun 16, 2010 | 16.56 | 17.22 | 16.56 | 16.97 | 1,351,946 | +0.40(+2.44%) |
Jun 15, 2010 | 16.41 | 16.62 | 16.36 | 16.56 | 792,522 | +0.34(+2.08%) |
Jun 14, 2010 | 16.39 | 16.58 | 16.12 | 16.23 | 1,161,567 | +0.05(+0.29%) |
Jun 11, 2010 | 16.29 | 16.29 | 15.95 | 16.18 | 968,123 | +0.08(+0.47%) |
Jun 10, 2010 | 15.96 | 16.32 | 15.84 | 16.10 | 1,261,325 | +0.68(+4.38%) |
Jun 09, 2010 | 15.62 | 15.88 | 15.31 | 15.43 | 784,964 | -0.06(-0.36%) |
Jun 08, 2010 | 15.37 | 15.78 | 15.31 | 15.48 | 2,236 | +0.25(+1.66%) |
Jun 07, 2010 | 15.95 | 16.01 | 15.08 | 15.23 | 1,044,876 | -0.75(-4.70%) |
Jun 04, 2010 | 15.98 | 16.41 | 15.73 | 15.98 | 1,217,680 | -0.34(-2.07%) |
Jun 03, 2010 | 16.39 | 16.46 | 16.16 | 16.32 | 852,352 | +0.10(+0.64%) |
Jun 02, 2010 | 15.78 | 16.24 | 15.70 | 16.22 | 901,673 | +0.72(+4.67%) |
Jun 01, 2010 | 15.32 | 15.98 | 15.14 | 15.49 | 1,432,600 | -0.17(-1.08%) |
May 28, 2010 | 15.66 | 16.27 | 15.51 | 15.66 | 983,091 | -0.35(-2.17%) |
May 27, 2010 | 15.49 | 16.06 | 15.49 | 16.01 | 2,668,850 | +1.29(+8.74%) |
May 26, 2010 | 15.14 | 15.17 | 14.54 | 14.72 | 2,143,068 | +0.03(+0.19%) |
May 25, 2010 | 14.56 | 14.76 | 14.32 | 14.70 | 2,897,559 | -0.70(-4.57%) |
May 24, 2010 | 15.25 | 15.63 | 15.21 | 15.40 | 1,309,022 | +0.07(+0.43%) |
May 21, 2010 | 14.61 | 15.34 | 14.55 | 15.33 | 1,709,600 | +0.38(+2.51%) |
May 20, 2010 | 14.55 | 15.07 | 14.36 | 14.96 | 212 | -0.62(-3.98%) |
May 19, 2010 | 15.62 | 15.63 | 15.09 | 15.58 | 3,802,816 | -0.87(-5.31%) |
May 18, 2010 | 17.05 | 17.10 | 16.38 | 16.45 | 1,535,139 | -0.33(-1.96%) |
May 17, 2010 | 17.25 | 17.32 | 16.45 | 16.78 | 1,638,469 | -0.60(-3.46%) |
May 14, 2010 | 17.38 | 17.84 | 17.16 | 17.38 | 1,516,650 | -0.69(-3.79%) |
May 13, 2010 | 18.01 | 18.39 | 17.96 | 18.07 | 577,913 | -0.17(-0.93%) |
May 12, 2010 | 17.70 | 18.32 | 17.65 | 18.24 | 1,088,692 | +0.65(+3.68%) |
May 11, 2010 | 17.74 | 17.84 | 17.55 | 17.59 | 1,324,590 | -0.91(-4.92%) |
May 10, 2010 | 18.29 | 18.50 | 18.12 | 18.50 | 1,769,777 | +1.98(+12.00%) |
May 07, 2010 | 16.71 | 17.15 | 16.20 | 16.52 | 2,247,850 | -0.38(-2.22%) |
May 06, 2010 | 16.78 | 17.93 | 16.20 | 16.89 | 76,713 | -0.98(-5.47%) |
May 05, 2010 | 18.18 | 18.38 | 17.71 | 17.87 | 1,343,718 | -0.51(-2.76%) |
May 04, 2010 | 18.92 | 19.01 | 18.28 | 18.38 | 212 | -0.97(-5.00%) |
May 03, 2010 | 19.23 | 19.57 | 19.15 | 19.34 | 869,001 | +0.18(+0.93%) |
Apr 30, 2010 | 19.25 | 19.31 | 18.98 | 19.16 | 935,431 | +0.38(+2.05%) |
Apr 29, 2010 | 18.68 | 18.84 | 18.63 | 18.78 | 1,027,520 | +0.45(+2.46%) |
Apr 28, 2010 | 18.33 | 18.66 | 18.18 | 18.33 | 933,737 | -0.34(-1.81%) |
Apr 27, 2010 | 19.47 | 19.47 | 18.55 | 18.67 | 130 | -0.68(-3.50%) |
Apr 26, 2010 | 19.21 | 19.49 | 19.06 | 19.34 | 1,183,586 | +0.23(+1.23%) |
Apr 23, 2010 | 18.97 | 19.16 | 18.83 | 19.11 | 764,443 | +0.30(+1.60%) |
Apr 22, 2010 | 18.94 | 18.94 | 18.58 | 18.81 | 1,280,468 | +0.16(+0.86%) |
Apr 21, 2010 | 18.52 | 18.72 | 18.50 | 18.65 | 827,360 | +0.38(+2.06%) |
Apr 20, 2010 | 18.43 | 18.57 | 18.25 | 18.27 | 544,374 | +0.07(+0.36%) |
Apr 19, 2010 | 17.93 | 18.24 | 17.93 | 18.21 | 1,138,763 | +0.06(+0.31%) |
Apr 16, 2010 | 18.64 | 18.64 | 17.85 | 18.15 | 1,362,545 | -0.48(-2.57%) |
Apr 15, 2010 | 18.45 | 18.63 | 18.35 | 18.63 | 728,115 | +0.18(+0.97%) |
Apr 14, 2010 | 18.11 | 18.53 | 17.99 | 18.45 | 976,515 | +0.47(+2.61%) |
Apr 13, 2010 | 18.10 | 18.12 | 17.86 | 17.98 | 657,404 | -0.18(-0.98%) |
Apr 12, 2010 | 17.95 | 18.37 | 17.89 | 18.16 | 1,161,626 | +0.00(+0.00%) |
Apr 09, 2010 | 18.08 | 18.22 | 17.89 | 18.16 | 1,127,147 | +0.56(+3.20%) |
Apr 08, 2010 | 17.73 | 17.79 | 17.45 | 17.60 | 545,259 | -0.27(-1.52%) |
Apr 07, 2010 | 18.08 | 18.08 | 17.78 | 17.87 | 1,148,377 | +0.04(+0.21%) |
Apr 06, 2010 | 18.08 | 18.08 | 17.78 | 17.83 | 1,302,924 | -0.21(-1.15%) |
Apr 05, 2010 | 18.03 | 18.29 | 17.91 | 18.04 | 1,510,878 | +0.11(+0.63%) |
Apr 01, 2010 | 17.57 | 17.93 | 17.93 | 17.93 | 1,695,652 | +0.59(+3.41%) |
Mar 31, 2010 | 17.12 | 17.51 | 17.10 | 17.33 | 1,394,919 | -0.05(-0.27%) |
Mar 30, 2010 | 16.80 | 17.39 | 16.74 | 17.38 | 1,819,505 | +0.73(+4.40%) |
Mar 29, 2010 | 16.76 | 16.80 | 16.49 | 16.65 | 1,039,980 | -0.02(-0.11%) |
Mar 26, 2010 | 16.50 | 16.95 | 16.48 | 16.67 | 1,178,970 | +0.39(+2.36%) |
Mar 25, 2010 | 16.39 | 16.48 | 16.11 | 16.28 | 2,140,888 | -0.29(-1.76%) |
Mar 24, 2010 | 16.70 | 16.84 | 16.31 | 16.57 | 759,027 | -0.33(-1.94%) |
Mar 23, 2010 | 16.69 | 16.93 | 16.53 | 16.90 | 929,649 | -0.12(-0.72%) |
Mar 22, 2010 | 16.76 | 17.08 | 16.53 | 17.02 | 530,598 | +0.12(+0.72%) |
Mar 19, 2010 | 17.37 | 17.44 | 16.90 | 16.90 | 1,715,923 | -0.24(-1.42%) |
Mar 18, 2010 | 17.26 | 17.64 | 17.13 | 17.15 | 639,559 | -0.48(-2.72%) |
Mar 17, 2010 | 17.49 | 17.63 | 17.37 | 17.62 | 1,143,661 | +0.25(+1.46%) |
Mar 16, 2010 | 17.10 | 17.46 | 17.07 | 17.37 | 805,068 | +0.32(+1.87%) |
Mar 15, 2010 | 17.01 | 17.10 | 16.97 | 17.05 | 976,304 | -0.02(-0.11%) |
Mar 12, 2010 | 17.17 | 17.20 | 17.04 | 17.07 | 935,715 | -0.06(-0.33%) |
Mar 11, 2010 | 17.29 | 17.29 | 16.89 | 17.13 | 2,014,346 | -0.33(-1.88%) |
Mar 10, 2010 | 17.29 | 17.64 | 17.26 | 17.46 | 2,555,931 | +0.12(+0.70%) |
Mar 09, 2010 | 16.54 | 17.50 | 16.53 | 17.33 | 2,818,351 | +0.43(+2.56%) |
Mar 08, 2010 | 16.48 | 16.93 | 16.26 | 16.90 | 5,244,131 | -0.53(-3.02%) |
Mar 05, 2010 | 16.82 | 17.51 | 16.54 | 17.43 | 3,234,515 | +0.73(+4.39%) |
Mar 04, 2010 | 16.55 | 16.77 | 16.48 | 16.70 | 2,139,695 | +0.13(+0.79%) |
Mar 03, 2010 | 16.32 | 16.56 | 16.21 | 16.56 | 3,586,776 | +0.13(+0.80%) |
Mar 02, 2010 | 16.27 | 16.67 | 16.14 | 16.43 | 3,039,023 | +0.75(+4.79%) |
Mar 01, 2010 | 15.21 | 15.68 | 15.21 | 15.68 | 2,190,897 | +0.49(+3.21%) |
Feb 26, 2010 | 14.70 | 15.30 | 14.55 | 15.19 | 1,942,514 | +1.25(+8.96%) |
Feb 25, 2010 | 13.81 | 13.98 | 13.62 | 13.94 | 1,245,003 | -0.33(-2.30%) |
Feb 24, 2010 | 14.12 | 14.39 | 14.04 | 14.27 | 1,258,714 | +0.05(+0.33%) |
Feb 23, 2010 | 14.36 | 14.60 | 14.18 | 14.23 | 2,059,922 | -0.38(-2.64%) |
Feb 22, 2010 | 14.48 | 14.78 | 14.48 | 14.61 | 1,499,232 | +0.19(+1.30%) |
Feb 19, 2010 | 14.48 | 14.59 | 14.39 | 14.42 | 901,460 | -0.28(-1.92%) |
Feb 18, 2010 | 14.79 | 14.84 | 14.54 | 14.70 | 1,235,815 | -0.24(-1.63%) |
Feb 17, 2010 | 14.78 | 14.95 | 14.52 | 14.95 | 1,458,590 | +0.36(+2.45%) |
Feb 16, 2010 | 14.57 | 14.65 | 14.51 | 14.59 | 814,682 | +0.35(+2.44%) |
Feb 12, 2010 | 13.91 | 14.24 | 14.24 | 14.24 | 1,124,826 | +0.07(+0.46%) |
Feb 11, 2010 | 14.03 | 14.21 | 13.90 | 14.18 | 754,340 | +0.42(+3.07%) |
Feb 10, 2010 | 13.68 | 13.84 | 13.44 | 13.76 | 1,042,264 | -0.15(-1.08%) |
Feb 09, 2010 | 13.69 | 13.91 | 13.60 | 13.91 | 949,366 | +0.32(+2.35%) |
Feb 08, 2010 | 13.44 | 13.71 | 13.29 | 13.59 | 914,565 | +0.18(+1.33%) |
Feb 05, 2010 | 13.40 | 13.61 | 13.01 | 13.41 | 1,672,114 | -0.12(-0.90%) |
Feb 04, 2010 | 14.08 | 14.08 | 13.34 | 13.53 | 2,567,368 | -1.21(-8.22%) |
Feb 03, 2010 | 14.74 | 15.01 | 14.69 | 14.74 | 1,347,051 | +0.08(+0.58%) |
Feb 02, 2010 | 14.52 | 14.76 | 14.42 | 14.66 | 1,278,180 | -0.02(-0.13%) |
Feb 01, 2010 | 14.27 | 14.94 | 14.27 | 14.68 | 1,609,661 | +0.94(+6.84%) |
Jan 29, 2010 | 14.21 | 14.33 | 13.66 | 13.74 | 1,726,845 | -0.39(-2.79%) |
Jan 28, 2010 | 14.41 | 14.51 | 14.06 | 14.13 | 1,615,943 | -0.22(-1.51%) |
Jan 27, 2010 | 14.51 | 14.51 | 13.74 | 14.35 | 3,051,039 | -0.83(-5.45%) |
Jan 26, 2010 | 15.29 | 15.35 | 15.12 | 15.17 | 1,331,264 | -0.23(-1.46%) |
Jan 25, 2010 | 15.45 | 15.47 | 15.29 | 15.40 | 1,108,446 | +0.11(+0.74%) |
Jan 22, 2010 | 15.54 | 15.68 | 15.26 | 15.29 | 1,152,082 | -0.28(-1.81%) |
Jan 21, 2010 | 15.88 | 15.98 | 15.31 | 15.57 | 1,561,287 | -0.44(-2.76%) |
Jan 20, 2010 | 16.38 | 16.38 | 15.87 | 16.01 | 2,637,146 | -0.33(-2.01%) |
Jan 19, 2010 | 16.47 | 16.71 | 16.28 | 16.34 | 1,879,057 | +0.06(+0.35%) |
Jan 15, 2010 | 16.50 | 16.28 | 16.28 | 16.28 | 1,377,012 | -0.18(-1.08%) |
Jan 14, 2010 | 16.40 | 16.53 | 16.17 | 16.46 | 1,518,635 | +0.12(+0.75%) |
Jan 13, 2010 | 16.13 | 16.38 | 16.08 | 16.34 | 920,460 | +0.39(+2.47%) |
Jan 12, 2010 | 16.10 | 16.25 | 15.86 | 15.94 | 1,146,645 | -0.37(-2.25%) |
Jan 11, 2010 | 16.67 | 16.67 | 16.23 | 16.31 | 1,053,033 | -0.03(-0.17%) |
Jan 08, 2010 | 16.49 | 16.49 | 16.31 | 16.34 | 2,094,986 | -0.16(-0.97%) |
Jan 07, 2010 | 16.33 | 16.55 | 16.28 | 16.50 | 2,882,607 | -0.39(-2.33%) |
Jan 06, 2010 | 16.81 | 16.91 | 16.69 | 16.89 | 2,191,448 | +0.13(+0.78%) |
Jan 05, 2010 | 16.70 | 16.81 | 16.55 | 16.76 | 2,153,858 | -0.17(-1.00%) |
Jan 04, 2010 | 16.50 | 16.99 | 16.42 | 16.93 | 2,280,833 | +1.10(+6.94%) |
Dec 31, 2009 | 15.91 | 15.83 | 15.83 | 15.83 | 624,181 | -0.03(-0.18%) |
Dec 30, 2009 | 15.87 | 15.96 | 15.62 | 15.86 | 515,844 | -0.02(-0.12%) |
Dec 29, 2009 | 15.87 | 16.05 | 15.81 | 15.88 | 781,502 | +0.14(+0.89%) |
Dec 28, 2009 | 16.10 | 16.10 | 15.62 | 15.74 | 1,237,341 | -0.40(-2.50%) |
Dec 24, 2009 | 15.63 | 16.33 | 15.60 | 16.14 | 1,975,828 | +1.00(+6.57%) |
Dec 23, 2009 | 15.05 | 15.19 | 14.88 | 15.15 | 766,368 | +0.40(+2.74%) |
Dec 22, 2009 | 14.69 | 14.79 | 14.58 | 14.74 | 988,455 | -0.03(-0.19%) |
Dec 21, 2009 | 14.82 | 14.97 | 14.70 | 14.77 | 633,898 | +0.01(+0.06%) |
Dec 18, 2009 | 14.85 | 15.00 | 14.70 | 14.76 | 1,236,741 | +0.14(+0.96%) |
Dec 17, 2009 | 14.45 | 14.67 | 14.45 | 14.62 | 1,350,529 | +0.10(+0.71%) |
Dec 16, 2009 | 14.34 | 14.59 | 14.34 | 14.52 | 798,990 | +0.29(+2.05%) |
Dec 15, 2009 | 14.18 | 14.31 | 13.76 | 14.23 | 1,699,561 | -0.24(-1.69%) |
Dec 14, 2009 | 14.56 | 14.65 | 14.47 | 14.47 | 979,375 | -0.03(-0.19%) |
Dec 11, 2009 | 14.39 | 14.56 | 14.31 | 14.50 | 1,013,845 | -0.08(-0.52%) |
Dec 10, 2009 | 14.46 | 14.60 | 14.24 | 14.57 | 1,657,138 | +0.12(+0.84%) |
Dec 09, 2009 | 14.52 | 14.55 | 14.25 | 14.45 | 1,047,045 | +0.11(+0.79%) |
Dec 08, 2009 | 14.46 | 14.52 | 14.25 | 14.34 | 872,258 | -0.08(-0.59%) |
Dec 07, 2009 | 14.56 | 14.64 | 14.35 | 14.42 | 868,406 | -0.23(-1.54%) |
Dec 04, 2009 | 14.73 | 14.92 | 14.46 | 14.65 | 1,471,684 | +0.13(+0.91%) |
Dec 03, 2009 | 14.72 | 14.72 | 14.32 | 14.52 | 1,781,356 | -0.21(-1.40%) |
Dec 02, 2009 | 14.75 | 14.87 | 14.58 | 14.72 | 1,866,851 | -0.21(-1.38%) |
Dec 01, 2009 | 14.04 | 15.03 | 14.04 | 14.93 | 5,113,968 | +1.48(+11.03%) |
Nov 30, 2009 | 13.22 | 13.50 | 13.01 | 13.45 | 2,205,049 | +0.56(+4.37%) |
Nov 27, 2009 | 12.61 | 13.13 | 12.61 | 12.88 | 947,333 | -0.11(-0.87%) |
Nov 25, 2009 | 12.92 | 13.05 | 12.82 | 13.00 | 544,367 | +0.08(+0.65%) |
Nov 24, 2009 | 12.92 | 13.07 | 12.82 | 12.91 | 587,878 | -0.02(-0.15%) |
Nov 23, 2009 | 13.14 | 13.18 | 12.80 | 12.93 | 628,845 | -0.01(-0.07%) |
Nov 20, 2009 | 12.86 | 12.99 | 12.78 | 12.94 | 890,706 | +0.15(+1.18%) |
Nov 19, 2009 | 13.00 | 13.00 | 12.58 | 12.79 | 961,875 | -0.35(-2.65%) |
Nov 18, 2009 | 13.13 | 13.15 | 12.96 | 13.14 | 1,247,442 | +0.12(+0.94%) |
Nov 17, 2009 | 12.96 | 13.04 | 12.82 | 13.01 | 2,530,657 | -0.13(-1.00%) |
Nov 16, 2009 | 12.90 | 13.15 | 12.90 | 13.15 | 2,674,814 | +0.32(+2.49%) |
Nov 13, 2009 | 12.48 | 12.84 | 12.34 | 12.83 | 2,256,032 | +0.44(+3.56%) |
Nov 12, 2009 | 12.36 | 12.50 | 12.18 | 12.39 | 2,486,428 | +0.06(+0.46%) |
Nov 11, 2009 | 12.33 | 12.44 | 12.23 | 12.33 | 3,480,506 | +0.39(+3.30%) |
Nov 10, 2009 | 11.87 | 12.02 | 11.83 | 11.93 | 1,231,061 | +0.04(+0.32%) |
Nov 09, 2009 | 11.68 | 11.90 | 11.61 | 11.90 | 2,014,367 | +0.49(+4.28%) |
Nov 06, 2009 | 11.37 | 11.52 | 11.28 | 11.41 | 1,058,965 | -0.06(-0.49%) |
Nov 05, 2009 | 11.38 | 11.48 | 11.31 | 11.47 | 1,486,712 | +0.14(+1.24%) |
Nov 04, 2009 | 11.37 | 11.46 | 11.30 | 11.32 | 1,375,033 | +0.08(+0.67%) |
Nov 03, 2009 | 10.94 | 11.27 | 10.87 | 11.25 | 865,061 | +0.24(+2.22%) |
Nov 02, 2009 | 10.91 | 11.31 | 10.76 | 11.01 | 1,201,520 | +0.32(+2.99%) |
Oct 30, 2009 | 11.47 | 11.52 | 10.63 | 10.69 | 2,279,208 | -0.73(-6.41%) |
Oct 29, 2009 | 11.05 | 11.50 | 11.05 | 11.42 | 1,569,575 | +0.45(+4.11%) |
Oct 28, 2009 | 11.08 | 11.43 | 10.96 | 10.97 | 3,015,692 | -0.04(-0.34%) |
Oct 27, 2009 | 11.35 | 11.40 | 10.99 | 11.01 | 2,015,719 | -0.23(-2.01%) |
Oct 26, 2009 | 10.97 | 11.63 | 10.80 | 11.23 | 2,192,368 | +0.48(+4.45%) |
Oct 23, 2009 | 10.81 | 10.85 | 10.63 | 10.75 | 1,541,305 | -0.23(-2.14%) |
Oct 22, 2009 | 11.16 | 11.25 | 10.84 | 10.99 | 1,771,844 | -0.30(-2.66%) |
Oct 21, 2009 | 11.22 | 11.40 | 11.20 | 11.29 | 1,267,195 | -0.23(-1.96%) |
Oct 20, 2009 | 11.50 | 11.60 | 11.50 | 11.51 | 1,479,890 | -0.04(-0.33%) |
Oct 19, 2009 | 11.53 | 11.69 | 11.41 | 11.55 | 1,021,291 | +0.08(+0.65%) |
Oct 16, 2009 | 11.70 | 11.95 | 11.41 | 11.47 | 1,556,558 | -0.36(-3.02%) |
Oct 15, 2009 | 11.95 | 11.98 | 11.60 | 11.83 | 1,481,394 | -0.17(-1.41%) |
Oct 14, 2009 | 11.74 | 12.00 | 11.69 | 12.00 | 2,592,549 | +0.72(+6.41%) |
Oct 13, 2009 | 11.48 | 11.50 | 11.26 | 11.28 | 2,071,142 | -0.19(-1.64%) |
Oct 12, 2009 | 11.50 | 11.64 | 11.37 | 11.47 | 1,299,076 | -0.02(-0.16%) |
Oct 09, 2009 | 11.64 | 11.64 | 11.31 | 11.48 | 2,257,181 | -0.62(-5.12%) |
Oct 08, 2009 | 12.22 | 12.30 | 12.03 | 12.10 | 973,185 | +0.08(+0.62%) |
Oct 07, 2009 | 12.22 | 12.22 | 11.96 | 12.03 | 436,311 | +0.00(+0.00%) |
Oct 06, 2009 | 11.97 | 12.11 | 11.86 | 12.03 | 725,718 | +0.23(+1.99%) |
Oct 05, 2009 | 11.43 | 11.79 | 11.43 | 11.79 | 701,675 | +0.35(+3.04%) |
Oct 02, 2009 | 11.50 | 11.52 | 11.17 | 11.45 | 1,240,504 | -0.27(-2.32%) |