Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 18.13 | 18.47 | 17.80 | 18.14 | 32,138 | -0.09(-0.49%) |
Sep 29, 2010 | 18.25 | 18.37 | 18.06 | 18.23 | 861,237 | -0.09(-0.50%) |
Sep 28, 2010 | 18.21 | 18.34 | 17.83 | 18.32 | 527 | +0.14(+0.76%) |
Sep 27, 2010 | 18.27 | 18.46 | 18.08 | 18.18 | 717,806 | -0.10(-0.54%) |
Sep 24, 2010 | 18.20 | 18.34 | 17.98 | 18.28 | 744,578 | +0.45(+2.53%) |
Sep 23, 2010 | 17.83 | 18.24 | 17.62 | 17.83 | 61,470 | -0.16(-0.89%) |
Sep 22, 2010 | 18.12 | 18.39 | 17.72 | 17.99 | 919,591 | -0.25(-1.34%) |
Sep 21, 2010 | 18.48 | 18.49 | 18.04 | 18.24 | 1,123,852 | -0.25(-1.37%) |
Sep 20, 2010 | 18.39 | 18.71 | 18.13 | 18.49 | 1,057,749 | +0.28(+1.56%) |
Sep 17, 2010 | 18.21 | 18.53 | 17.96 | 18.21 | 837,667 | -0.17(-0.92%) |
Sep 15, 2010 | 18.26 | 18.45 | 18.00 | 18.37 | 722,330 | +0.05(+0.29%) |
Sep 14, 2010 | 18.01 | 18.51 | 18.01 | 18.32 | 1,226,539 | +0.29(+1.61%) |
Sep 13, 2010 | 18.28 | 18.54 | 17.96 | 18.03 | 1,119,262 | +0.01(+0.04%) |
Sep 10, 2010 | 17.83 | 18.18 | 17.69 | 18.02 | 799,856 | +0.21(+1.16%) |
Sep 09, 2010 | 18.17 | 18.32 | 17.61 | 17.82 | 691,473 | +0.03(+0.17%) |
Sep 08, 2010 | 17.76 | 18.00 | 17.70 | 17.78 | 846,634 | +0.11(+0.65%) |
Sep 07, 2010 | 17.90 | 17.94 | 17.61 | 17.67 | 1,783 | -0.33(-1.83%) |
Sep 03, 2010 | 18.18 | 18.21 | 17.74 | 18.00 | 1,312,875 | +0.10(+0.56%) |
Sep 02, 2010 | 17.46 | 17.91 | 17.38 | 17.90 | 1,397 | +0.60(+3.45%) |
Sep 01, 2010 | 17.06 | 17.42 | 16.97 | 17.30 | 1,126,756 | +0.56(+3.34%) |
Aug 31, 2010 | 16.75 | 16.84 | 15.90 | 16.74 | 29,005 | +0.61(+3.80%) |
Aug 30, 2010 | 16.37 | 16.43 | 16.07 | 16.13 | 1,683,540 | -0.39(-2.36%) |
Aug 27, 2010 | 16.52 | 16.65 | 16.11 | 16.52 | 1,120,762 | +0.18(+1.13%) |
Aug 26, 2010 | 16.54 | 16.60 | 16.26 | 16.34 | 1,322 | -0.15(-0.88%) |
Aug 25, 2010 | 16.12 | 16.62 | 16.00 | 16.48 | 1,310 | +0.12(+0.75%) |
Aug 24, 2010 | 16.08 | 16.70 | 15.79 | 16.36 | 5,322 | +0.01(+0.05%) |
Aug 23, 2010 | 16.77 | 16.84 | 16.34 | 16.35 | 919,211 | -0.19(-1.16%) |
Aug 20, 2010 | 15.97 | 16.55 | 15.81 | 16.54 | 3,150,361 | +0.49(+3.05%) |
Aug 19, 2010 | 16.02 | 16.28 | 15.80 | 16.05 | 1,980 | -0.03(-0.19%) |
Aug 18, 2010 | 14.77 | 16.14 | 14.77 | 16.08 | 23,550 | +1.21(+8.14%) |
Aug 17, 2010 | 14.99 | 15.30 | 14.87 | 14.87 | 3,158 | +0.06(+0.41%) |
Aug 16, 2010 | 15.13 | 15.39 | 14.75 | 14.81 | 1,119,707 | -0.39(-2.57%) |
Aug 13, 2010 | 15.20 | 16.01 | 15.08 | 15.20 | 1,755,525 | -0.81(-5.07%) |
Aug 12, 2010 | 15.64 | 16.21 | 15.56 | 16.02 | 831,858 | -0.28(-1.69%) |
Aug 11, 2010 | 16.54 | 16.84 | 16.18 | 16.29 | 5,734 | -0.72(-4.23%) |
Aug 10, 2010 | 17.08 | 17.21 | 16.70 | 17.01 | 2,446 | -0.33(-1.90%) |
Aug 09, 2010 | 17.09 | 17.42 | 17.04 | 17.34 | 712,761 | +0.39(+2.30%) |
Aug 06, 2010 | 16.95 | 17.38 | 16.55 | 16.95 | 827,804 | -0.44(-2.51%) |
Aug 05, 2010 | 17.78 | 18.18 | 17.30 | 17.39 | 1,739,736 | -0.96(-5.22%) |
Aug 04, 2010 | 18.00 | 18.43 | 17.88 | 18.34 | 945,165 | +0.44(+2.48%) |
Aug 03, 2010 | 18.21 | 18.32 | 17.57 | 17.90 | 1,040,655 | -0.48(-2.62%) |
Aug 02, 2010 | 18.12 | 18.57 | 17.84 | 18.38 | 833,170 | +0.66(+3.72%) |
Jul 30, 2010 | 17.72 | 17.93 | 16.92 | 17.72 | 671,287 | +0.15(+0.83%) |
Jul 29, 2010 | 17.42 | 17.82 | 17.00 | 17.58 | 1,010,639 | +0.30(+1.73%) |
Jul 28, 2010 | 17.28 | 17.85 | 17.06 | 17.28 | 2,125 | -0.57(-3.22%) |
Jul 27, 2010 | 18.54 | 18.63 | 17.79 | 17.85 | 780,556 | -0.47(-2.55%) |
Jul 26, 2010 | 17.97 | 18.41 | 17.49 | 18.32 | 921,701 | +0.58(+3.28%) |
Jul 23, 2010 | 17.05 | 17.78 | 16.66 | 17.74 | 900,719 | +0.62(+3.62%) |
Jul 22, 2010 | 16.50 | 17.23 | 16.50 | 17.12 | 1,084,526 | +0.93(+5.72%) |
Jul 21, 2010 | 16.50 | 16.74 | 16.02 | 16.19 | 830,175 | -0.13(-0.80%) |
Jul 20, 2010 | 15.67 | 16.34 | 15.39 | 16.32 | 744,207 | +0.39(+2.45%) |
Jul 19, 2010 | 16.04 | 16.05 | 15.51 | 15.93 | 717,675 | +0.08(+0.53%) |
Jul 16, 2010 | 15.85 | 16.63 | 15.77 | 15.85 | 986,674 | -0.90(-5.35%) |
Jul 15, 2010 | 16.97 | 17.10 | 16.37 | 16.74 | 951,149 | -0.19(-1.13%) |
Jul 14, 2010 | 17.13 | 17.13 | 16.54 | 16.93 | 927,580 | -0.23(-1.34%) |
Jul 13, 2010 | 17.16 | 17.28 | 16.65 | 17.16 | 5,195 | +0.94(+5.81%) |
Jul 12, 2010 | 16.38 | 16.50 | 15.93 | 16.22 | 1,033,232 | -0.21(-1.26%) |
Jul 09, 2010 | 16.43 | 16.44 | 15.89 | 16.43 | 650,381 | +0.26(+1.61%) |
Jul 08, 2010 | 16.17 | 16.61 | 15.84 | 16.17 | 1,578 | +0.09(+0.57%) |
Jul 07, 2010 | 15.65 | 16.14 | 15.53 | 16.08 | 1,388,810 | +0.55(+3.55%) |
Jul 06, 2010 | 15.53 | 16.72 | 15.25 | 15.53 | 2,787 | -0.54(-3.34%) |
Jul 02, 2010 | 16.06 | 17.02 | 15.82 | 16.06 | 983,944 | -0.64(-3.85%) |
Jul 01, 2010 | 16.50 | 16.84 | 15.77 | 16.70 | 1,808,439 | +0.24(+1.44%) |
Jun 30, 2010 | 16.47 | 16.95 | 16.03 | 16.47 | 4,392 | +0.31(+1.90%) |
Jun 29, 2010 | 17.25 | 17.25 | 15.99 | 16.16 | 2,213,392 | -2.08(-11.38%) |
Jun 25, 2010 | 18.24 | 18.69 | 17.97 | 18.24 | 2,031,462 | +0.13(+0.72%) |
Jun 24, 2010 | 18.11 | 18.98 | 18.07 | 18.11 | 350 | -1.02(-5.32%) |
Jun 23, 2010 | 18.98 | 19.52 | 18.40 | 19.12 | 1,656,820 | +0.05(+0.24%) |
Jun 22, 2010 | 19.08 | 20.27 | 18.83 | 19.08 | 1,717 | -0.76(-3.85%) |
Jun 21, 2010 | 20.83 | 20.99 | 19.71 | 19.84 | 1,377,628 | -0.70(-3.42%) |
Jun 18, 2010 | 20.55 | 21.21 | 20.50 | 20.55 | 1,284,512 | -0.45(-2.15%) |
Jun 17, 2010 | 21.00 | 21.19 | 20.51 | 21.00 | 333 | +0.05(+0.22%) |
Jun 16, 2010 | 20.84 | 21.23 | 20.72 | 20.95 | 1,085,309 | -0.14(-0.65%) |
Jun 15, 2010 | 21.09 | 21.13 | 20.51 | 21.09 | 2,984 | +0.24(+1.14%) |
Jun 14, 2010 | 20.45 | 21.13 | 20.40 | 20.85 | 1,807,417 | +0.79(+3.93%) |
Jun 11, 2010 | 19.93 | 20.39 | 19.72 | 20.06 | 2,209,236 | -0.24(-1.17%) |
Jun 10, 2010 | 20.30 | 20.30 | 19.51 | 20.30 | 2,772 | +1.10(+5.73%) |
Jun 09, 2010 | 19.40 | 19.87 | 19.03 | 19.20 | 1,398,202 | +0.01(+0.04%) |
Jun 08, 2010 | 18.88 | 19.31 | 18.21 | 19.19 | 1,703,628 | +0.39(+2.07%) |
Jun 07, 2010 | 19.42 | 19.77 | 18.73 | 18.80 | 1,889,472 | -0.57(-2.92%) |
Jun 04, 2010 | 19.37 | 20.47 | 19.02 | 19.37 | 3,258,118 | -1.83(-8.62%) |
Jun 03, 2010 | 21.20 | 21.40 | 20.61 | 21.20 | 332 | +0.33(+1.58%) |
Jun 02, 2010 | 20.87 | 21.33 | 20.31 | 20.87 | 1,971,240 | -0.15(-0.73%) |
Jun 01, 2010 | 21.02 | 22.17 | 21.00 | 21.02 | 2,420 | -0.92(-4.18%) |
May 28, 2010 | 21.94 | 22.11 | 21.41 | 21.94 | 1,388,357 | +0.15(+0.70%) |
May 27, 2010 | 21.46 | 21.84 | 21.10 | 21.78 | 1,252,910 | +0.96(+4.59%) |
May 26, 2010 | 20.83 | 21.82 | 20.71 | 20.83 | 2,427 | -0.31(-1.45%) |
May 25, 2010 | 20.06 | 21.18 | 19.92 | 21.13 | 2,466,686 | +0.35(+1.69%) |
May 24, 2010 | 21.01 | 21.18 | 20.59 | 20.78 | 1,977,199 | -0.08(-0.37%) |
May 21, 2010 | 19.12 | 20.95 | 19.12 | 20.86 | 3,216,667 | +1.31(+6.69%) |
May 20, 2010 | 19.54 | 20.18 | 19.37 | 19.55 | 3,032,653 | -0.85(-4.16%) |
May 19, 2010 | 20.15 | 20.77 | 19.96 | 20.40 | 2,432,887 | +0.11(+0.57%) |
May 18, 2010 | 21.64 | 21.77 | 20.16 | 20.29 | 523 | -0.93(-4.36%) |
May 17, 2010 | 21.75 | 21.89 | 20.35 | 21.21 | 2,759,180 | -0.02(-0.07%) |
May 14, 2010 | 21.23 | 22.30 | 20.66 | 21.23 | 7,710,356 | +1.56(+7.93%) |
May 13, 2010 | 20.80 | 20.83 | 19.61 | 19.67 | 1,557,843 | -1.13(-5.44%) |
May 12, 2010 | 20.52 | 20.87 | 20.32 | 20.80 | 1,254,979 | +0.46(+2.26%) |
May 11, 2010 | 20.57 | 20.99 | 20.22 | 20.34 | 1,410,015 | -0.16(-0.78%) |
May 10, 2010 | 20.26 | 20.54 | 20.16 | 20.50 | 2,481,817 | +2.77(+15.61%) |
May 07, 2010 | 18.66 | 19.19 | 17.36 | 17.73 | 2,634,377 | -1.09(-5.77%) |
May 06, 2010 | 18.79 | 20.71 | 17.07 | 18.82 | 1,569 | -2.18(-10.38%) |
May 05, 2010 | 21.37 | 22.13 | 20.94 | 21.00 | 1,936,401 | -0.62(-2.86%) |
May 04, 2010 | 22.43 | 22.43 | 21.46 | 21.62 | 1,295,758 | -1.11(-4.88%) |
May 03, 2010 | 21.85 | 22.85 | 21.75 | 22.73 | 1,310,994 | +1.25(+5.84%) |
Apr 30, 2010 | 22.94 | 23.02 | 21.39 | 21.47 | 1,166,934 | -1.45(-6.34%) |
Apr 29, 2010 | 22.69 | 23.08 | 22.54 | 22.92 | 1,225,670 | +0.47(+2.11%) |
Apr 28, 2010 | 22.82 | 23.13 | 22.31 | 22.45 | 1,064,859 | -0.20(-0.88%) |
Apr 27, 2010 | 23.46 | 23.64 | 22.63 | 22.65 | 2,211,438 | -1.00(-4.24%) |
Apr 26, 2010 | 23.31 | 23.87 | 23.21 | 23.65 | 1,859,266 | +0.28(+1.18%) |
Apr 23, 2010 | 22.62 | 23.42 | 22.50 | 23.38 | 1,626,803 | +0.89(+3.94%) |
Apr 22, 2010 | 21.23 | 22.59 | 21.22 | 22.49 | 1,647,097 | +0.93(+4.33%) |
Apr 21, 2010 | 21.24 | 21.68 | 21.20 | 21.56 | 1,392,000 | +0.31(+1.48%) |
Apr 20, 2010 | 21.26 | 21.49 | 21.00 | 21.24 | 889,673 | +0.11(+0.54%) |
Apr 19, 2010 | 20.89 | 21.21 | 20.29 | 21.13 | 1,158,996 | +0.24(+1.13%) |
Apr 16, 2010 | 21.34 | 21.47 | 20.79 | 20.89 | 1,241,989 | -0.60(-2.78%) |
Apr 15, 2010 | 21.04 | 21.54 | 20.84 | 21.49 | 1,241,854 | +0.46(+2.18%) |
Apr 14, 2010 | 20.30 | 21.05 | 20.30 | 21.03 | 1,097,697 | +0.84(+4.17%) |
Apr 13, 2010 | 20.11 | 20.40 | 19.96 | 20.19 | 933,220 | +0.08(+0.38%) |
Apr 12, 2010 | 20.67 | 20.67 | 20.08 | 20.11 | 1,108,824 | -0.47(-2.30%) |
Apr 09, 2010 | 19.71 | 20.67 | 19.65 | 20.58 | 1,393,642 | +0.89(+4.54%) |
Apr 08, 2010 | 19.90 | 19.96 | 19.46 | 19.69 | 881,456 | -0.15(-0.73%) |
Apr 07, 2010 | 19.69 | 20.00 | 19.35 | 19.83 | 1,434,444 | +0.23(+1.17%) |
Apr 06, 2010 | 19.42 | 19.77 | 19.39 | 19.61 | 1,027,232 | -0.02(-0.08%) |
Apr 05, 2010 | 18.55 | 19.65 | 18.30 | 19.62 | 1,244,876 | +1.22(+6.65%) |
Apr 01, 2010 | 18.27 | 18.40 | 18.40 | 18.40 | 809,795 | +0.35(+1.95%) |
Mar 31, 2010 | 17.94 | 18.31 | 17.92 | 18.05 | 1,029,683 | -0.05(-0.25%) |
Mar 30, 2010 | 18.01 | 18.34 | 18.01 | 18.09 | 875,226 | -0.01(-0.04%) |
Mar 29, 2010 | 18.09 | 18.21 | 17.69 | 18.10 | 939,351 | +0.03(+0.17%) |
Mar 26, 2010 | 18.44 | 18.59 | 18.03 | 18.07 | 1,059,684 | -0.31(-1.66%) |
Mar 25, 2010 | 18.45 | 18.63 | 18.30 | 18.37 | 1,473,258 | +0.05(+0.29%) |
Mar 24, 2010 | 18.53 | 18.56 | 18.26 | 18.32 | 908,289 | -0.30(-1.60%) |
Mar 23, 2010 | 18.16 | 18.62 | 17.95 | 18.62 | 967,683 | +0.40(+2.22%) |
Mar 22, 2010 | 17.43 | 18.21 | 17.26 | 18.21 | 742,840 | +0.78(+4.47%) |
Mar 19, 2010 | 17.95 | 17.95 | 17.41 | 17.43 | 1,353,340 | -0.38(-2.14%) |
Mar 18, 2010 | 17.94 | 18.00 | 17.69 | 17.82 | 779,604 | -0.19(-1.06%) |
Mar 17, 2010 | 17.92 | 18.14 | 17.71 | 18.01 | 3,789,933 | +0.13(+0.73%) |
Mar 16, 2010 | 17.65 | 17.88 | 17.51 | 17.88 | 904,701 | +0.31(+1.78%) |
Mar 15, 2010 | 17.37 | 17.57 | 17.36 | 17.56 | 685,482 | +0.12(+0.70%) |
Mar 12, 2010 | 17.46 | 17.55 | 17.33 | 17.44 | 804,761 | +0.05(+0.31%) |
Mar 11, 2010 | 17.06 | 17.39 | 16.94 | 17.39 | 720,386 | +0.21(+1.20%) |
Mar 10, 2010 | 16.72 | 17.49 | 16.63 | 17.18 | 1,146,636 | +0.46(+2.74%) |
Mar 09, 2010 | 16.79 | 16.89 | 16.63 | 16.72 | 1,178,173 | -0.18(-1.04%) |
Mar 08, 2010 | 17.02 | 17.14 | 16.73 | 16.90 | 1,199,673 | +0.00(+0.00%) |
Mar 05, 2010 | 16.49 | 17.01 | 16.02 | 16.90 | 2,104,398 | +0.60(+3.65%) |
Mar 04, 2010 | 15.45 | 16.40 | 15.40 | 16.31 | 2,634,352 | +1.08(+7.07%) |
Mar 03, 2010 | 14.85 | 15.38 | 14.85 | 15.23 | 1,735,501 | +0.49(+3.32%) |
Mar 02, 2010 | 15.27 | 15.49 | 14.56 | 14.74 | 2,921,179 | -0.55(-3.60%) |
Mar 01, 2010 | 12.88 | 15.40 | 13.37 | 15.29 | 5,572,952 | +2.41(+18.73%) |
Feb 26, 2010 | 13.05 | 13.09 | 12.79 | 12.88 | 534,756 | -0.11(-0.88%) |
Feb 25, 2010 | 12.56 | 13.03 | 12.47 | 12.99 | 489,167 | +0.21(+1.61%) |
Feb 24, 2010 | 12.60 | 12.84 | 12.60 | 12.79 | 690,785 | +0.20(+1.58%) |
Feb 23, 2010 | 12.92 | 12.98 | 12.41 | 12.59 | 1,353,657 | -0.40(-3.06%) |
Feb 22, 2010 | 13.16 | 13.20 | 12.96 | 12.98 | 612,834 | -0.13(-0.99%) |
Feb 19, 2010 | 12.95 | 13.13 | 12.92 | 13.11 | 592,976 | +0.08(+0.64%) |
Feb 18, 2010 | 13.02 | 13.04 | 12.79 | 13.03 | 466,466 | -0.04(-0.29%) |
Feb 17, 2010 | 13.23 | 13.29 | 12.89 | 13.07 | 645,271 | -0.12(-0.93%) |
Feb 16, 2010 | 12.60 | 13.24 | 12.60 | 13.19 | 1,011,887 | +0.66(+5.24%) |
Feb 12, 2010 | 12.40 | 12.53 | 12.53 | 12.53 | 953,041 | +0.04(+0.30%) |
Feb 11, 2010 | 12.09 | 12.51 | 11.86 | 12.50 | 747,443 | +0.38(+3.15%) |
Feb 10, 2010 | 12.20 | 12.31 | 11.93 | 12.11 | 555,732 | -0.11(-0.87%) |
Feb 09, 2010 | 12.11 | 12.33 | 11.85 | 12.22 | 1,343,405 | +0.31(+2.56%) |
Feb 08, 2010 | 12.06 | 12.53 | 11.72 | 11.92 | 1,375,867 | -0.20(-1.64%) |
Feb 05, 2010 | 12.37 | 12.37 | 11.40 | 12.11 | 2,496,060 | -0.27(-2.16%) |
Feb 04, 2010 | 13.06 | 13.43 | 12.37 | 12.38 | 1,251,624 | -0.80(-6.08%) |
Feb 03, 2010 | 12.85 | 13.19 | 12.74 | 13.18 | 980,590 | +0.35(+2.74%) |
Feb 02, 2010 | 13.05 | 13.09 | 12.60 | 12.83 | 1,506,904 | -0.13(-1.03%) |
Feb 01, 2010 | 12.72 | 13.06 | 12.53 | 12.97 | 1,145,091 | +0.32(+2.57%) |
Jan 29, 2010 | 12.44 | 12.81 | 12.44 | 12.64 | 1,156,901 | +0.24(+1.91%) |
Jan 28, 2010 | 12.59 | 12.60 | 12.40 | 12.40 | 715,971 | -0.18(-1.40%) |
Jan 27, 2010 | 12.63 | 12.69 | 12.37 | 12.58 | 708,646 | -0.11(-0.90%) |
Jan 26, 2010 | 12.82 | 13.02 | 12.63 | 12.69 | 679,019 | -0.21(-1.60%) |
Jan 25, 2010 | 12.76 | 13.00 | 12.66 | 12.90 | 1,021,374 | +0.27(+2.11%) |
Jan 22, 2010 | 12.83 | 13.22 | 12.50 | 12.63 | 1,401,298 | -0.22(-1.72%) |
Jan 21, 2010 | 13.21 | 13.50 | 12.78 | 12.85 | 1,067,621 | -0.34(-2.60%) |
Jan 20, 2010 | 13.42 | 13.45 | 12.89 | 13.20 | 915,192 | -0.33(-2.43%) |
Jan 19, 2010 | 13.27 | 13.60 | 13.19 | 13.53 | 966,758 | +0.34(+2.55%) |
Jan 15, 2010 | 13.20 | 13.19 | 13.19 | 13.19 | 782,607 | +0.01(+0.06%) |
Jan 14, 2010 | 13.44 | 13.44 | 13.09 | 13.18 | 580,259 | -0.31(-2.32%) |
Jan 13, 2010 | 13.36 | 13.60 | 13.08 | 13.50 | 779,716 | +0.16(+1.20%) |
Jan 12, 2010 | 13.55 | 13.63 | 13.07 | 13.34 | 1,062,146 | -0.36(-2.62%) |
Jan 11, 2010 | 13.89 | 13.99 | 13.46 | 13.69 | 1,198,873 | -0.13(-0.94%) |
Jan 08, 2010 | 14.05 | 14.10 | 13.78 | 13.82 | 797,705 | -0.30(-2.11%) |
Jan 07, 2010 | 14.53 | 14.53 | 13.99 | 14.12 | 1,407,335 | -0.36(-2.48%) |
Jan 06, 2010 | 14.28 | 14.65 | 14.28 | 14.48 | 1,262,592 | +0.13(+0.90%) |
Jan 05, 2010 | 14.22 | 14.56 | 14.09 | 14.35 | 1,184,623 | +0.08(+0.59%) |
Jan 04, 2010 | 14.31 | 14.52 | 14.08 | 14.27 | 1,293,851 | +0.18(+1.30%) |
Dec 31, 2009 | 14.45 | 14.08 | 14.08 | 14.08 | 904,308 | -0.40(-2.74%) |
Dec 30, 2009 | 15.10 | 15.10 | 14.31 | 14.48 | 1,673,660 | -0.68(-4.48%) |
Dec 29, 2009 | 15.30 | 15.37 | 15.11 | 15.16 | 684,463 | -0.12(-0.80%) |
Dec 28, 2009 | 15.10 | 15.40 | 15.10 | 15.28 | 994,921 | +0.19(+1.26%) |
Dec 24, 2009 | 15.03 | 15.23 | 14.97 | 15.09 | 451,581 | +0.02(+0.15%) |
Dec 23, 2009 | 14.63 | 15.08 | 14.63 | 15.07 | 1,077,709 | +0.36(+2.44%) |
Dec 22, 2009 | 14.66 | 14.82 | 14.47 | 14.71 | 1,017,685 | +0.05(+0.31%) |
Dec 21, 2009 | 14.53 | 14.73 | 14.35 | 14.66 | 1,402,987 | +0.28(+1.96%) |
Dec 18, 2009 | 14.59 | 14.60 | 14.05 | 14.38 | 2,260,465 | -0.11(-0.79%) |
Dec 17, 2009 | 14.26 | 14.76 | 14.14 | 14.50 | 2,072,836 | +0.14(+0.96%) |
Dec 16, 2009 | 14.18 | 14.54 | 14.11 | 14.36 | 1,349,658 | +0.33(+2.34%) |
Dec 15, 2009 | 14.00 | 14.18 | 13.82 | 14.03 | 1,659,675 | -0.01(-0.05%) |
Dec 14, 2009 | 13.97 | 14.22 | 13.97 | 14.04 | 1,547,682 | +0.32(+2.34%) |
Dec 11, 2009 | 13.56 | 13.89 | 13.52 | 13.72 | 1,518,400 | +0.31(+2.28%) |
Dec 10, 2009 | 13.43 | 13.56 | 13.29 | 13.41 | 883,792 | +0.10(+0.75%) |
Dec 09, 2009 | 13.39 | 13.54 | 13.22 | 13.31 | 1,114,373 | -0.10(-0.74%) |
Dec 08, 2009 | 13.18 | 13.56 | 13.08 | 13.41 | 1,524,263 | +0.13(+0.98%) |
Dec 07, 2009 | 13.17 | 13.35 | 13.05 | 13.28 | 1,261,835 | +0.21(+1.64%) |
Dec 04, 2009 | 13.13 | 13.38 | 12.60 | 13.07 | 1,340,894 | +0.29(+2.27%) |
Dec 03, 2009 | 12.92 | 13.08 | 12.62 | 12.78 | 2,035,997 | -0.21(-1.64%) |
Dec 02, 2009 | 13.18 | 13.24 | 12.67 | 12.99 | 2,153,187 | -0.14(-1.05%) |
Dec 01, 2009 | 13.09 | 13.43 | 13.06 | 13.13 | 1,786,567 | +0.16(+1.24%) |
Nov 30, 2009 | 12.90 | 13.09 | 12.59 | 12.97 | 2,124,738 | +0.08(+0.59%) |
Nov 27, 2009 | 12.55 | 13.22 | 12.49 | 12.89 | 1,182,263 | -0.19(-1.46%) |
Nov 25, 2009 | 12.55 | 13.13 | 12.43 | 13.08 | 2,424,194 | +0.63(+5.02%) |
Nov 24, 2009 | 12.61 | 12.68 | 12.10 | 12.46 | 1,475,539 | -0.08(-0.61%) |
Nov 23, 2009 | 12.21 | 12.73 | 12.10 | 12.53 | 3,004,257 | +0.58(+4.85%) |
Nov 20, 2009 | 11.59 | 12.05 | 11.46 | 11.95 | 4,952,372 | +1.05(+9.66%) |
Nov 19, 2009 | 10.84 | 11.02 | 10.69 | 10.90 | 978,815 | -0.21(-1.86%) |
Nov 18, 2009 | 10.99 | 11.15 | 10.86 | 11.11 | 1,011,337 | +0.03(+0.28%) |
Nov 17, 2009 | 11.09 | 11.30 | 10.80 | 11.08 | 3,794,725 | +0.90(+8.85%) |
Nov 16, 2009 | 10.21 | 10.31 | 9.969 | 10.18 | 1,507,830 | +0.11(+1.06%) |
Nov 13, 2009 | 9.824 | 10.11 | 9.710 | 10.07 | 2,123,789 | +0.18(+1.85%) |
Nov 12, 2009 | 10.42 | 10.64 | 9.840 | 9.885 | 1,290,958 | -0.59(-5.61%) |
Nov 11, 2009 | 11.01 | 11.14 | 10.38 | 10.47 | 1,347,326 | -0.41(-3.79%) |
Nov 10, 2009 | 10.80 | 11.09 | 10.73 | 10.89 | 605,320 | +0.07(+0.64%) |
Nov 09, 2009 | 10.36 | 10.84 | 10.25 | 10.82 | 891,725 | +0.61(+5.98%) |
Nov 06, 2009 | 10.08 | 10.36 | 9.901 | 10.21 | 1,022,399 | +0.34(+3.48%) |
Nov 05, 2009 | 9.885 | 10.31 | 9.595 | 9.862 | 1,151,482 | -0.22(-2.20%) |
Nov 04, 2009 | 10.47 | 10.56 | 10.07 | 10.08 | 1,142,276 | -0.27(-2.58%) |
Nov 03, 2009 | 10.26 | 10.41 | 10.08 | 10.35 | 911,859 | -0.11(-1.02%) |
Nov 02, 2009 | 10.47 | 10.51 | 10.11 | 10.46 | 1,152,674 | +0.06(+0.59%) |
Oct 30, 2009 | 10.67 | 10.85 | 10.24 | 10.40 | 1,101,457 | -0.37(-3.40%) |
Oct 29, 2009 | 10.51 | 10.85 | 10.33 | 10.76 | 600,879 | +0.44(+4.21%) |
Oct 28, 2009 | 10.72 | 10.92 | 10.27 | 10.33 | 1,512,465 | -0.43(-3.97%) |
Oct 27, 2009 | 11.14 | 11.24 | 10.74 | 10.76 | 1,166,527 | -0.34(-3.03%) |
Oct 26, 2009 | 11.50 | 11.68 | 11.08 | 11.09 | 1,002,117 | -0.30(-2.61%) |
Oct 23, 2009 | 11.50 | 11.53 | 11.35 | 11.39 | 1,058,596 | -0.39(-3.31%) |
Oct 22, 2009 | 11.47 | 11.89 | 11.47 | 11.78 | 782,364 | +0.34(+3.00%) |
Oct 21, 2009 | 11.66 | 12.00 | 11.43 | 11.43 | 1,220,433 | -0.24(-2.09%) |
Oct 20, 2009 | 11.60 | 11.79 | 11.58 | 11.68 | 1,361,337 | +0.08(+0.66%) |
Oct 19, 2009 | 11.25 | 11.79 | 11.21 | 11.60 | 1,300,443 | +0.49(+4.40%) |
Oct 16, 2009 | 11.27 | 11.44 | 11.05 | 11.11 | 1,207,357 | -0.30(-2.61%) |
Oct 15, 2009 | 11.53 | 11.77 | 11.35 | 11.41 | 1,033,338 | -0.20(-1.71%) |
Oct 14, 2009 | 11.68 | 11.71 | 11.51 | 11.61 | 870,296 | +0.10(+0.86%) |
Oct 13, 2009 | 11.23 | 11.66 | 11.23 | 11.51 | 886,852 | +0.24(+2.17%) |
Oct 12, 2009 | 11.56 | 11.66 | 11.22 | 11.27 | 765,430 | -0.06(-0.54%) |
Oct 09, 2009 | 11.26 | 11.42 | 11.11 | 11.33 | 863,143 | +0.05(+0.41%) |
Oct 08, 2009 | 11.27 | 11.45 | 11.20 | 11.28 | 1,372,291 | +0.11(+1.03%) |
Oct 07, 2009 | 11.03 | 11.39 | 10.99 | 11.17 | 960,514 | +0.10(+0.90%) |
Oct 06, 2009 | 10.91 | 11.21 | 10.80 | 11.07 | 1,157,836 | +0.31(+2.84%) |
Oct 05, 2009 | 10.06 | 10.77 | 10.06 | 10.76 | 1,322,870 | +0.76(+7.63%) |
Oct 02, 2009 | 9.985 | 10.24 | 9.832 | 10.000 | 678,636 | -0.15(-1.43%) |