Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.50 | 12.59 | 12.24 | 12.27 | 486,661 | -0.14(-1.13%) |
Sep 29, 2010 | 12.37 | 12.54 | 12.35 | 12.41 | 398,224 | +0.05(+0.40%) |
Sep 28, 2010 | 12.50 | 12.74 | 12.33 | 12.36 | 471,378 | -0.11(-0.88%) |
Sep 27, 2010 | 13.21 | 13.21 | 12.46 | 12.47 | 637,519 | -0.80(-6.03%) |
Sep 24, 2010 | 13.83 | 13.98 | 13.15 | 13.27 | 592,586 | -0.95(-6.68%) |
Sep 23, 2010 | 14.54 | 14.70 | 14.21 | 14.22 | 121,752 | -0.45(-3.07%) |
Sep 22, 2010 | 14.74 | 14.87 | 14.52 | 14.67 | 86,982 | -0.12(-0.81%) |
Sep 21, 2010 | 15.01 | 15.19 | 14.79 | 14.79 | 117,400 | -0.23(-1.53%) |
Sep 20, 2010 | 14.50 | 15.02 | 14.40 | 15.02 | 174,570 | +0.54(+3.73%) |
Sep 17, 2010 | 14.32 | 14.57 | 14.02 | 14.48 | 211,514 | +0.21(+1.47%) |
Sep 15, 2010 | 14.04 | 14.31 | 14.01 | 14.27 | 288,765 | +0.18(+1.28%) |
Sep 14, 2010 | 14.18 | 14.31 | 14.05 | 14.09 | 165,921 | -0.17(-1.19%) |
Sep 13, 2010 | 14.33 | 14.43 | 14.09 | 14.26 | 169,422 | -0.03(-0.21%) |
Sep 10, 2010 | 14.26 | 14.42 | 14.10 | 14.29 | 259,558 | +0.11(+0.78%) |
Sep 09, 2010 | 14.49 | 14.52 | 14.07 | 14.18 | 104,736 | -0.15(-1.05%) |
Sep 08, 2010 | 14.31 | 14.53 | 14.19 | 14.33 | 60,087 | +0.07(+0.49%) |
Sep 07, 2010 | 14.81 | 14.81 | 14.23 | 14.26 | 110,107 | -0.55(-3.71%) |
Sep 03, 2010 | 14.98 | 14.98 | 14.65 | 14.81 | 110,418 | +0.00(+0.00%) |
Sep 02, 2010 | 14.42 | 14.86 | 14.18 | 14.81 | 115,298 | +0.30(+2.07%) |
Sep 01, 2010 | 13.90 | 14.55 | 13.86 | 14.51 | 171,444 | +0.84(+6.14%) |
Aug 31, 2010 | 14.14 | 14.36 | 13.65 | 13.67 | 139,762 | -0.47(-3.32%) |
Aug 30, 2010 | 14.72 | 14.86 | 14.14 | 14.14 | 136,245 | -0.57(-3.87%) |
Aug 27, 2010 | 14.11 | 14.75 | 13.90 | 14.71 | 208,749 | +0.77(+5.52%) |
Aug 26, 2010 | 14.23 | 14.23 | 13.91 | 13.94 | 120,874 | -0.22(-1.55%) |
Aug 25, 2010 | 13.51 | 14.18 | 13.51 | 14.16 | 166,663 | +0.57(+4.19%) |
Aug 24, 2010 | 13.63 | 13.82 | 13.57 | 13.59 | 145,326 | -0.16(-1.16%) |
Aug 23, 2010 | 13.84 | 14.05 | 13.67 | 13.75 | 162,204 | +0.02(+0.15%) |
Aug 20, 2010 | 13.59 | 13.76 | 13.53 | 13.73 | 139,930 | +0.05(+0.37%) |
Aug 19, 2010 | 14.03 | 14.12 | 13.66 | 13.68 | 258,975 | -0.34(-2.43%) |
Aug 18, 2010 | 14.13 | 14.29 | 13.91 | 14.02 | 89,236 | -0.07(-0.50%) |
Aug 17, 2010 | 14.16 | 14.19 | 13.91 | 14.09 | 160,529 | +0.12(+0.86%) |
Aug 16, 2010 | 13.67 | 14.19 | 13.58 | 13.97 | 245,204 | +0.20(+1.45%) |
Aug 13, 2010 | 13.90 | 14.03 | 13.69 | 13.77 | 300,563 | -0.19(-1.36%) |
Aug 12, 2010 | 13.93 | 14.14 | 13.75 | 13.96 | 178,021 | -0.10(-0.71%) |
Aug 11, 2010 | 14.50 | 14.51 | 14.03 | 14.06 | 287,652 | -0.58(-3.96%) |
Aug 10, 2010 | 14.81 | 14.98 | 14.64 | 14.64 | 143,723 | -0.35(-2.33%) |
Aug 09, 2010 | 15.04 | 15.09 | 14.95 | 14.99 | 187,251 | +0.08(+0.54%) |
Aug 06, 2010 | 14.81 | 15.10 | 14.71 | 14.91 | 901,923 | -0.04(-0.27%) |
Aug 05, 2010 | 14.98 | 15.20 | 14.91 | 14.95 | 341,098 | -0.10(-0.66%) |
Aug 04, 2010 | 15.25 | 15.56 | 15.01 | 15.05 | 138,933 | -0.14(-0.92%) |
Aug 03, 2010 | 15.35 | 15.62 | 15.07 | 15.19 | 141,953 | -0.26(-1.68%) |
Aug 02, 2010 | 15.59 | 15.74 | 15.38 | 15.45 | 173,249 | +0.10(+0.65%) |
Jul 30, 2010 | 15.00 | 15.64 | 15.00 | 15.35 | 93,121 | +0.16(+1.05%) |
Jul 29, 2010 | 15.34 | 15.55 | 15.11 | 15.19 | 148,027 | -0.04(-0.26%) |
Jul 28, 2010 | 15.65 | 15.78 | 15.18 | 15.23 | 95,921 | -0.47(-2.99%) |
Jul 27, 2010 | 15.95 | 16.02 | 15.65 | 15.70 | 125,220 | -0.11(-0.70%) |
Jul 26, 2010 | 15.37 | 16.13 | 15.28 | 15.81 | 184,721 | +0.47(+3.06%) |
Jul 23, 2010 | 15.34 | 15.59 | 14.93 | 15.34 | 181,546 | -0.01(-0.07%) |
Jul 22, 2010 | 15.16 | 15.48 | 14.99 | 15.35 | 147,135 | +0.39(+2.61%) |
Jul 21, 2010 | 15.26 | 15.27 | 14.86 | 14.96 | 104,217 | -0.24(-1.58%) |
Jul 20, 2010 | 14.77 | 15.24 | 14.77 | 15.20 | 119,185 | +0.25(+1.67%) |
Jul 19, 2010 | 14.99 | 15.11 | 14.80 | 14.95 | 101,325 | -0.05(-0.33%) |
Jul 16, 2010 | 15.63 | 15.68 | 14.92 | 15.00 | 230,023 | -0.77(-4.88%) |
Jul 15, 2010 | 16.01 | 16.05 | 15.64 | 15.77 | 65,077 | -0.27(-1.68%) |
Jul 14, 2010 | 15.99 | 16.16 | 15.50 | 16.04 | 74,830 | -0.05(-0.31%) |
Jul 13, 2010 | 15.73 | 16.14 | 15.56 | 16.09 | 133,843 | +0.51(+3.27%) |
Jul 12, 2010 | 15.98 | 16.36 | 15.57 | 15.58 | 109,536 | -0.38(-2.38%) |
Jul 09, 2010 | 15.67 | 15.98 | 15.54 | 15.96 | 91,000 | +0.31(+1.98%) |
Jul 08, 2010 | 15.57 | 15.89 | 15.33 | 15.65 | 126,048 | +0.23(+1.49%) |
Jul 07, 2010 | 15.15 | 15.44 | 14.97 | 15.42 | 142,060 | +0.36(+2.39%) |
Jul 06, 2010 | 15.35 | 15.60 | 15.00 | 15.06 | 264,501 | -0.11(-0.73%) |
Jul 02, 2010 | 15.17 | 15.33 | 15.12 | 15.17 | 105,519 | +0.13(+0.86%) |
Jul 01, 2010 | 15.03 | 15.10 | 14.76 | 15.04 | 236,568 | +0.02(+0.13%) |
Jun 30, 2010 | 15.18 | 15.35 | 15.01 | 15.02 | 207,686 | -0.23(-1.51%) |
Jun 29, 2010 | 15.50 | 15.75 | 15.13 | 15.25 | 386,528 | -0.35(-2.24%) |
Jun 25, 2010 | 15.53 | 15.67 | 15.35 | 15.60 | 414,898 | +0.15(+0.97%) |
Jun 24, 2010 | 15.31 | 15.61 | 15.18 | 15.45 | 165,029 | +0.11(+0.72%) |
Jun 23, 2010 | 15.25 | 15.52 | 15.17 | 15.34 | 133,020 | +0.09(+0.59%) |
Jun 22, 2010 | 15.23 | 15.58 | 15.21 | 15.25 | 362,410 | +0.13(+0.86%) |
Jun 21, 2010 | 15.14 | 15.50 | 15.00 | 15.12 | 283,942 | +0.20(+1.34%) |
Jun 18, 2010 | 15.61 | 15.71 | 14.91 | 14.92 | 453,700 | -0.69(-4.42%) |
Jun 17, 2010 | 15.74 | 15.88 | 15.52 | 15.61 | 187,200 | -0.08(-0.51%) |
Jun 16, 2010 | 15.85 | 15.97 | 15.65 | 15.69 | 170,812 | -0.29(-1.81%) |
Jun 15, 2010 | 15.89 | 16.07 | 15.74 | 15.98 | 326,927 | +0.20(+1.27%) |
Jun 14, 2010 | 16.14 | 16.33 | 15.72 | 15.78 | 125,480 | -0.21(-1.31%) |
Jun 11, 2010 | 15.43 | 15.99 | 15.30 | 15.99 | 230,439 | +0.42(+2.70%) |
Jun 10, 2010 | 15.47 | 15.61 | 15.14 | 15.57 | 175,620 | +0.34(+2.23%) |
Jun 09, 2010 | 15.36 | 15.38 | 15.08 | 15.23 | 276,754 | -0.04(-0.26%) |
Jun 08, 2010 | 15.75 | 15.80 | 15.18 | 15.27 | 492,752 | -0.48(-3.05%) |
Jun 07, 2010 | 16.04 | 16.05 | 15.59 | 15.75 | 237,360 | -0.25(-1.56%) |
Jun 04, 2010 | 15.74 | 16.02 | 15.62 | 16.00 | 402,472 | -0.09(-0.56%) |
Jun 03, 2010 | 15.75 | 16.15 | 15.73 | 16.09 | 175,374 | +0.27(+1.71%) |
Jun 02, 2010 | 15.40 | 15.82 | 15.40 | 15.82 | 241,110 | +0.42(+2.73%) |
Jun 01, 2010 | 15.61 | 15.68 | 15.29 | 15.40 | 296,107 | -0.40(-2.53%) |
May 28, 2010 | 15.67 | 16.05 | 15.51 | 15.80 | 206,946 | +0.13(+0.83%) |
May 27, 2010 | 15.43 | 15.68 | 15.18 | 15.67 | 273,470 | +0.52(+3.43%) |
May 26, 2010 | 15.40 | 15.76 | 15.07 | 15.15 | 330,747 | -0.20(-1.30%) |
May 25, 2010 | 15.19 | 15.46 | 14.88 | 15.35 | 282,070 | -0.09(-0.58%) |
May 24, 2010 | 15.49 | 15.88 | 15.27 | 15.44 | 128,763 | -0.11(-0.71%) |
May 21, 2010 | 15.63 | 15.85 | 15.30 | 15.55 | 278,066 | -0.35(-2.20%) |
May 20, 2010 | 15.82 | 16.35 | 15.69 | 15.90 | 327,658 | -0.47(-2.87%) |
May 19, 2010 | 16.33 | 16.59 | 16.17 | 16.37 | 125,064 | +0.02(+0.12%) |
May 18, 2010 | 16.60 | 16.70 | 16.35 | 16.35 | 88,044 | -0.10(-0.61%) |
May 17, 2010 | 16.51 | 16.61 | 16.23 | 16.45 | 152,191 | +0.09(+0.55%) |
May 14, 2010 | 16.66 | 16.77 | 16.08 | 16.36 | 189,389 | -0.47(-2.79%) |
May 13, 2010 | 16.88 | 17.07 | 16.80 | 16.83 | 116,802 | -0.20(-1.17%) |
May 12, 2010 | 16.67 | 17.05 | 16.62 | 17.03 | 139,490 | +0.32(+1.92%) |
May 11, 2010 | 16.95 | 16.99 | 16.11 | 16.71 | 142,268 | +0.03(+0.18%) |
May 10, 2010 | 16.75 | 16.99 | 16.48 | 16.68 | 291,767 | +0.68(+4.25%) |
May 07, 2010 | 16.29 | 16.96 | 15.85 | 16.00 | 421,860 | -0.24(-1.48%) |
May 06, 2010 | 16.85 | 17.01 | 15.20 | 16.24 | 487,340 | -0.66(-3.91%) |
May 05, 2010 | 17.01 | 17.13 | 16.88 | 16.90 | 307,138 | -0.33(-1.92%) |
May 04, 2010 | 17.03 | 17.36 | 16.90 | 17.23 | 353,288 | +0.14(+0.82%) |
May 03, 2010 | 17.09 | 17.16 | 16.97 | 17.09 | 204,574 | +0.13(+0.77%) |
Apr 30, 2010 | 17.56 | 17.56 | 16.96 | 16.96 | 245,080 | -0.62(-3.53%) |
Apr 29, 2010 | 17.11 | 17.59 | 17.00 | 17.58 | 307,444 | +0.51(+2.99%) |
Apr 28, 2010 | 17.05 | 17.10 | 16.91 | 17.07 | 187,912 | +0.06(+0.35%) |
Apr 27, 2010 | 16.89 | 17.15 | 16.80 | 17.01 | 179,313 | +0.08(+0.47%) |
Apr 26, 2010 | 16.82 | 17.05 | 16.80 | 16.93 | 144,051 | +0.01(+0.06%) |
Apr 23, 2010 | 16.88 | 17.05 | 16.80 | 16.92 | 101,266 | +0.01(+0.06%) |
Apr 22, 2010 | 16.91 | 17.03 | 16.80 | 16.91 | 107,699 | -0.09(-0.53%) |
Apr 21, 2010 | 17.10 | 17.10 | 16.92 | 17.00 | 129,361 | -0.07(-0.41%) |
Apr 20, 2010 | 17.04 | 17.07 | 16.91 | 17.07 | 84,515 | +0.08(+0.47%) |
Apr 19, 2010 | 16.96 | 17.10 | 16.85 | 16.99 | 141,944 | -0.05(-0.29%) |
Apr 16, 2010 | 17.05 | 17.10 | 16.83 | 17.04 | 153,250 | -0.01(-0.06%) |
Apr 15, 2010 | 16.89 | 17.05 | 16.87 | 17.05 | 178,539 | +0.09(+0.53%) |
Apr 14, 2010 | 17.05 | 17.05 | 16.87 | 16.96 | 213,187 | +0.05(+0.30%) |
Apr 13, 2010 | 17.00 | 17.10 | 16.83 | 16.91 | 171,313 | -0.05(-0.29%) |
Apr 12, 2010 | 17.18 | 17.18 | 16.89 | 16.96 | 116,641 | -0.21(-1.22%) |
Apr 09, 2010 | 17.16 | 17.20 | 16.82 | 17.17 | 169,205 | +0.06(+0.35%) |
Apr 08, 2010 | 16.90 | 17.22 | 16.83 | 17.11 | 150,925 | +0.13(+0.77%) |
Apr 07, 2010 | 17.09 | 17.12 | 16.93 | 16.98 | 185,137 | -0.02(-0.12%) |
Apr 06, 2010 | 17.01 | 17.08 | 16.93 | 17.00 | 83,600 | -0.06(-0.35%) |
Apr 05, 2010 | 17.12 | 17.20 | 16.95 | 17.06 | 146,884 | +0.05(+0.29%) |
Apr 01, 2010 | 17.17 | 17.01 | 17.01 | 17.01 | 154,600 | -0.01(-0.06%) |
Mar 31, 2010 | 17.09 | 17.37 | 17.00 | 17.02 | 199,736 | -0.06(-0.35%) |
Mar 30, 2010 | 17.24 | 17.36 | 17.01 | 17.08 | 172,659 | -0.09(-0.52%) |
Mar 29, 2010 | 17.50 | 17.51 | 17.03 | 17.17 | 195,321 | -0.24(-1.38%) |
Mar 26, 2010 | 17.95 | 18.11 | 17.20 | 17.41 | 180,572 | -0.52(-2.90%) |
Mar 25, 2010 | 18.24 | 18.45 | 17.89 | 17.93 | 135,950 | -0.14(-0.77%) |
Mar 24, 2010 | 18.78 | 18.85 | 18.01 | 18.07 | 205,971 | -0.63(-3.37%) |
Mar 23, 2010 | 18.05 | 18.72 | 17.80 | 18.70 | 219,342 | +0.71(+3.95%) |
Mar 22, 2010 | 17.66 | 18.14 | 17.50 | 17.99 | 158,269 | +0.31(+1.75%) |
Mar 19, 2010 | 17.89 | 17.93 | 17.58 | 17.68 | 144,471 | -0.11(-0.62%) |
Mar 18, 2010 | 17.90 | 17.93 | 17.60 | 17.79 | 104,018 | -0.13(-0.73%) |
Mar 17, 2010 | 18.17 | 18.20 | 17.91 | 17.92 | 129,512 | -0.24(-1.32%) |
Mar 16, 2010 | 18.26 | 18.37 | 18.06 | 18.16 | 181,823 | +0.01(+0.06%) |
Mar 15, 2010 | 18.17 | 18.37 | 18.11 | 18.15 | 74,432 | -0.13(-0.71%) |
Mar 12, 2010 | 18.69 | 18.69 | 18.16 | 18.28 | 117,930 | -0.42(-2.25%) |
Mar 11, 2010 | 18.18 | 18.77 | 18.18 | 18.70 | 99,749 | +0.38(+2.07%) |
Mar 10, 2010 | 18.22 | 18.74 | 18.18 | 18.32 | 145,020 | +0.16(+0.88%) |
Mar 09, 2010 | 18.06 | 18.43 | 18.06 | 18.16 | 95,202 | -0.01(-0.06%) |
Mar 08, 2010 | 18.27 | 18.44 | 18.03 | 18.17 | 153,182 | -0.07(-0.38%) |
Mar 05, 2010 | 18.05 | 18.41 | 17.48 | 18.24 | 163,700 | +0.23(+1.28%) |
Mar 04, 2010 | 17.95 | 18.03 | 17.52 | 18.01 | 151,817 | +0.12(+0.67%) |
Mar 03, 2010 | 17.81 | 18.39 | 17.81 | 17.89 | 129,291 | +0.16(+0.90%) |
Mar 02, 2010 | 17.56 | 17.89 | 17.49 | 17.73 | 148,731 | +0.25(+1.43%) |
Mar 01, 2010 | 17.46 | 17.84 | 17.32 | 17.48 | 174,268 | +0.06(+0.34%) |
Feb 26, 2010 | 17.95 | 18.12 | 17.20 | 17.42 | 218,174 | -0.55(-3.06%) |
Feb 25, 2010 | 17.72 | 17.97 | 17.55 | 17.97 | 133,357 | +0.03(+0.17%) |
Feb 24, 2010 | 17.89 | 18.18 | 17.70 | 17.94 | 157,511 | +0.15(+0.84%) |
Feb 23, 2010 | 17.03 | 17.91 | 16.96 | 17.79 | 269,028 | +0.78(+4.59%) |
Feb 22, 2010 | 17.40 | 17.47 | 16.97 | 17.01 | 85,026 | -0.38(-2.19%) |
Feb 19, 2010 | 17.43 | 17.48 | 17.24 | 17.39 | 101,455 | -0.04(-0.23%) |
Feb 18, 2010 | 17.43 | 17.53 | 17.27 | 17.43 | 51,547 | -0.06(-0.34%) |
Feb 17, 2010 | 17.50 | 17.54 | 17.23 | 17.49 | 107,371 | +0.09(+0.52%) |
Feb 16, 2010 | 17.52 | 17.59 | 17.23 | 17.40 | 100,431 | -0.08(-0.46%) |
Feb 12, 2010 | 16.95 | 17.48 | 17.48 | 17.48 | 122,400 | +0.33(+1.92%) |
Feb 11, 2010 | 16.75 | 17.24 | 16.61 | 17.15 | 128,814 | +0.40(+2.39%) |
Feb 10, 2010 | 16.82 | 17.20 | 16.71 | 16.75 | 193,836 | -0.18(-1.06%) |
Feb 09, 2010 | 17.05 | 17.36 | 16.88 | 16.93 | 140,306 | +0.02(+0.12%) |
Feb 08, 2010 | 16.74 | 17.10 | 16.64 | 16.91 | 109,812 | +0.24(+1.44%) |
Feb 05, 2010 | 16.65 | 16.80 | 16.41 | 16.67 | 178,406 | +0.10(+0.60%) |
Feb 04, 2010 | 17.63 | 17.73 | 16.55 | 16.57 | 271,648 | -1.21(-6.81%) |
Feb 03, 2010 | 17.25 | 17.89 | 17.15 | 17.78 | 265,823 | +0.42(+2.42%) |
Feb 02, 2010 | 17.08 | 17.43 | 16.88 | 17.36 | 141,936 | +0.25(+1.46%) |
Feb 01, 2010 | 16.95 | 17.21 | 16.75 | 17.11 | 163,693 | +0.21(+1.24%) |
Jan 29, 2010 | 16.95 | 17.21 | 16.81 | 16.90 | 120,020 | +0.06(+0.36%) |
Jan 28, 2010 | 17.40 | 17.40 | 16.81 | 16.84 | 186,557 | -0.52(-3.00%) |
Jan 27, 2010 | 16.83 | 17.37 | 16.83 | 17.36 | 154,395 | +0.43(+2.54%) |
Jan 26, 2010 | 16.93 | 17.23 | 16.90 | 16.93 | 129,119 | -0.11(-0.65%) |
Jan 25, 2010 | 17.44 | 17.44 | 16.90 | 17.04 | 150,194 | -0.24(-1.39%) |
Jan 22, 2010 | 17.24 | 17.66 | 17.13 | 17.28 | 204,450 | +0.07(+0.41%) |
Jan 21, 2010 | 17.93 | 17.94 | 17.15 | 17.21 | 156,262 | -0.64(-3.59%) |
Jan 20, 2010 | 18.11 | 18.25 | 17.34 | 17.85 | 208,529 | -0.31(-1.71%) |
Jan 19, 2010 | 17.51 | 18.16 | 17.50 | 18.16 | 176,078 | +0.56(+3.18%) |
Jan 15, 2010 | 18.48 | 17.60 | 17.60 | 17.60 | 270,900 | -0.80(-4.35%) |
Jan 14, 2010 | 18.40 | 18.82 | 18.36 | 18.40 | 104,360 | -0.10(-0.54%) |
Jan 13, 2010 | 18.14 | 18.54 | 17.87 | 18.50 | 162,445 | +0.50(+2.78%) |
Jan 12, 2010 | 18.67 | 18.67 | 17.95 | 18.00 | 216,288 | -0.72(-3.85%) |
Jan 11, 2010 | 18.75 | 18.99 | 18.66 | 18.72 | 133,333 | +0.04(+0.21%) |
Jan 08, 2010 | 18.60 | 19.29 | 18.60 | 18.68 | 212,285 | +0.07(+0.38%) |
Jan 07, 2010 | 18.39 | 18.75 | 18.05 | 18.61 | 140,019 | +0.26(+1.42%) |
Jan 06, 2010 | 18.04 | 18.58 | 18.04 | 18.35 | 162,304 | +0.34(+1.89%) |
Jan 05, 2010 | 18.17 | 18.33 | 17.79 | 18.01 | 146,051 | -0.13(-0.72%) |
Jan 04, 2010 | 17.84 | 18.29 | 17.69 | 18.14 | 163,192 | +0.52(+2.95%) |
Dec 31, 2009 | 18.02 | 17.62 | 17.62 | 17.62 | 97,400 | -0.46(-2.54%) |
Dec 30, 2009 | 17.99 | 18.20 | 17.80 | 18.08 | 107,784 | +0.06(+0.33%) |
Dec 29, 2009 | 18.23 | 18.35 | 18.00 | 18.02 | 108,649 | -0.21(-1.15%) |
Dec 28, 2009 | 18.09 | 18.70 | 18.00 | 18.23 | 205,995 | +0.25(+1.39%) |
Dec 24, 2009 | 17.80 | 18.08 | 17.46 | 17.98 | 43,827 | +0.19(+1.07%) |
Dec 23, 2009 | 17.51 | 17.89 | 17.09 | 17.79 | 221,526 | +0.43(+2.48%) |
Dec 22, 2009 | 17.26 | 17.54 | 17.18 | 17.36 | 196,184 | +0.15(+0.87%) |
Dec 21, 2009 | 17.62 | 17.76 | 17.11 | 17.21 | 310,167 | -0.27(-1.54%) |
Dec 18, 2009 | 16.69 | 17.70 | 16.58 | 17.48 | 2,008,253 | +0.83(+4.98%) |
Dec 17, 2009 | 16.86 | 16.93 | 16.56 | 16.65 | 299,477 | -0.30(-1.77%) |
Dec 16, 2009 | 16.90 | 16.99 | 16.68 | 16.95 | 256,218 | +0.12(+0.71%) |
Dec 15, 2009 | 16.71 | 16.97 | 16.70 | 16.83 | 190,827 | +0.03(+0.18%) |
Dec 14, 2009 | 16.67 | 16.87 | 16.44 | 16.80 | 182,777 | +0.37(+2.25%) |
Dec 11, 2009 | 16.46 | 16.59 | 16.35 | 16.43 | 106,213 | +0.00(+0.00%) |
Dec 10, 2009 | 16.67 | 16.82 | 16.37 | 16.43 | 329,415 | -0.13(-0.79%) |
Dec 09, 2009 | 16.84 | 16.84 | 16.50 | 16.56 | 258,037 | -0.32(-1.90%) |
Dec 08, 2009 | 17.24 | 17.32 | 16.72 | 16.88 | 405,996 | -0.45(-2.60%) |
Dec 07, 2009 | 17.39 | 17.77 | 17.19 | 17.33 | 92,204 | -0.12(-0.69%) |
Dec 04, 2009 | 17.19 | 17.60 | 16.97 | 17.45 | 260,531 | +0.49(+2.89%) |
Dec 03, 2009 | 17.39 | 17.53 | 16.90 | 16.96 | 279,919 | -0.30(-1.74%) |
Dec 02, 2009 | 17.20 | 17.59 | 17.02 | 17.26 | 163,888 | +0.02(+0.12%) |
Dec 01, 2009 | 16.89 | 17.25 | 16.76 | 17.24 | 174,959 | +0.43(+2.56%) |
Nov 30, 2009 | 16.67 | 16.81 | 16.48 | 16.81 | 206,065 | +0.03(+0.18%) |
Nov 27, 2009 | 16.58 | 17.30 | 16.58 | 16.78 | 139,499 | -0.29(-1.70%) |
Nov 25, 2009 | 16.87 | 17.14 | 16.71 | 17.07 | 162,674 | +0.32(+1.91%) |
Nov 24, 2009 | 16.75 | 16.86 | 16.25 | 16.75 | 270,424 | -0.20(-1.18%) |
Nov 23, 2009 | 17.10 | 17.50 | 16.81 | 16.95 | 107,058 | +0.11(+0.65%) |
Nov 20, 2009 | 16.80 | 17.04 | 16.74 | 16.84 | 137,147 | -0.02(-0.12%) |
Nov 19, 2009 | 17.27 | 17.45 | 16.75 | 16.86 | 180,069 | -0.56(-3.21%) |
Nov 18, 2009 | 17.50 | 17.68 | 17.26 | 17.42 | 167,634 | -0.02(-0.11%) |
Nov 17, 2009 | 17.35 | 17.57 | 17.18 | 17.44 | 282,033 | +0.00(+0.00%) |
Nov 16, 2009 | 17.51 | 17.86 | 16.86 | 17.44 | 467,413 | +0.27(+1.57%) |
Nov 13, 2009 | 17.65 | 17.85 | 17.11 | 17.17 | 348,728 | -0.23(-1.32%) |
Nov 12, 2009 | 17.03 | 18.04 | 17.03 | 17.40 | 659,350 | +0.27(+1.58%) |
Nov 11, 2009 | 15.73 | 17.13 | 15.70 | 17.13 | 536,881 | +1.58(+10.16%) |
Nov 10, 2009 | 15.78 | 15.89 | 15.45 | 15.55 | 451,320 | -0.26(-1.64%) |
Nov 09, 2009 | 16.35 | 16.35 | 15.50 | 15.81 | 657,238 | -0.34(-2.11%) |
Nov 06, 2009 | 16.39 | 16.39 | 16.01 | 16.15 | 589,128 | -0.27(-1.64%) |
Nov 05, 2009 | 17.05 | 17.05 | 16.33 | 16.42 | 814,443 | -1.01(-5.79%) |
Nov 04, 2009 | 17.78 | 18.00 | 17.29 | 17.43 | 306,583 | -0.21(-1.19%) |
Nov 03, 2009 | 16.92 | 17.65 | 16.65 | 17.64 | 287,554 | +0.55(+3.22%) |
Nov 02, 2009 | 17.23 | 17.48 | 16.72 | 17.09 | 256,163 | +0.05(+0.29%) |
Oct 30, 2009 | 17.30 | 17.63 | 16.99 | 17.04 | 291,113 | -0.38(-2.18%) |
Oct 29, 2009 | 17.18 | 17.80 | 17.00 | 17.42 | 305,976 | +0.41(+2.41%) |
Oct 28, 2009 | 17.94 | 18.39 | 16.98 | 17.01 | 324,735 | -0.90(-5.03%) |
Oct 27, 2009 | 17.85 | 18.22 | 17.64 | 17.91 | 204,257 | +0.06(+0.34%) |
Oct 26, 2009 | 18.43 | 18.73 | 17.77 | 17.85 | 249,439 | -0.58(-3.15%) |
Oct 23, 2009 | 18.75 | 19.33 | 18.34 | 18.43 | 237,714 | -0.55(-2.90%) |
Oct 22, 2009 | 18.89 | 19.07 | 18.55 | 18.98 | 295,453 | +0.09(+0.48%) |
Oct 21, 2009 | 19.25 | 19.81 | 18.82 | 18.89 | 270,485 | -0.39(-2.02%) |
Oct 20, 2009 | 20.00 | 20.46 | 19.24 | 19.28 | 268,096 | -1.18(-5.77%) |
Oct 19, 2009 | 20.63 | 21.07 | 20.15 | 20.46 | 255,234 | -0.16(-0.78%) |
Oct 16, 2009 | 20.98 | 21.16 | 20.12 | 20.62 | 209,115 | -0.45(-2.14%) |
Oct 15, 2009 | 21.39 | 21.43 | 21.01 | 21.07 | 213,324 | -0.36(-1.68%) |
Oct 14, 2009 | 21.45 | 21.64 | 21.05 | 21.43 | 258,726 | +0.13(+0.61%) |
Oct 13, 2009 | 21.51 | 21.68 | 21.13 | 21.30 | 116,427 | -0.19(-0.88%) |
Oct 12, 2009 | 21.93 | 22.19 | 21.35 | 21.49 | 69,576 | -0.43(-1.96%) |
Oct 09, 2009 | 21.62 | 22.06 | 21.56 | 21.92 | 94,312 | +0.35(+1.62%) |
Oct 08, 2009 | 21.51 | 22.25 | 21.24 | 21.57 | 230,109 | +0.27(+1.27%) |
Oct 07, 2009 | 21.55 | 21.62 | 21.19 | 21.30 | 110,039 | -0.40(-1.84%) |
Oct 06, 2009 | 21.35 | 21.89 | 21.08 | 21.70 | 108,605 | +0.41(+1.93%) |
Oct 05, 2009 | 21.73 | 21.84 | 21.19 | 21.29 | 121,970 | -0.28(-1.30%) |
Oct 02, 2009 | 21.38 | 21.88 | 20.97 | 21.57 | 143,235 | +0.03(+0.14%) |