Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 14.60 | 14.79 | 14.23 | 14.51 | 500,524 | +0.01(+0.06%) |
Sep 29, 2010 | 14.64 | 14.98 | 14.46 | 14.50 | 453,866 | -0.25(-1.73%) |
Sep 28, 2010 | 14.73 | 14.87 | 14.21 | 14.75 | 684,032 | +0.14(+0.93%) |
Sep 27, 2010 | 16.19 | 16.27 | 14.56 | 14.62 | 1,672,578 | -1.81(-11.04%) |
Sep 24, 2010 | 16.89 | 17.02 | 16.35 | 16.43 | 670,195 | -0.25(-1.53%) |
Sep 23, 2010 | 16.65 | 16.78 | 16.47 | 16.69 | 374,044 | -0.03(-0.19%) |
Sep 22, 2010 | 16.65 | 16.78 | 16.47 | 16.72 | 171,123 | +0.06(+0.38%) |
Sep 21, 2010 | 16.61 | 16.85 | 16.47 | 16.66 | 251,195 | +0.02(+0.10%) |
Sep 20, 2010 | 16.42 | 16.70 | 16.26 | 16.64 | 182,967 | +0.25(+1.50%) |
Sep 17, 2010 | 16.37 | 16.45 | 16.16 | 16.39 | 324,558 | +0.19(+1.18%) |
Sep 15, 2010 | 16.16 | 16.25 | 15.81 | 16.20 | 252,193 | +0.02(+0.15%) |
Sep 14, 2010 | 16.18 | 16.25 | 16.04 | 16.18 | 120,168 | +0.02(+0.10%) |
Sep 13, 2010 | 15.79 | 16.24 | 15.62 | 16.16 | 218,969 | +0.53(+3.36%) |
Sep 10, 2010 | 15.69 | 15.77 | 15.49 | 15.64 | 119,673 | +0.01(+0.05%) |
Sep 09, 2010 | 15.77 | 15.88 | 15.46 | 15.63 | 166,069 | -0.02(-0.15%) |
Sep 08, 2010 | 15.71 | 15.74 | 15.56 | 15.65 | 276,522 | +0.02(+0.15%) |
Sep 07, 2010 | 15.63 | 15.76 | 15.46 | 15.63 | 444,725 | +0.04(+0.26%) |
Sep 03, 2010 | 15.26 | 15.68 | 15.23 | 15.59 | 303,260 | +0.44(+2.89%) |
Sep 02, 2010 | 14.94 | 15.17 | 14.77 | 15.15 | 237,149 | +0.18(+1.17%) |
Sep 01, 2010 | 14.67 | 14.99 | 14.64 | 14.98 | 256,841 | +0.42(+2.90%) |
Aug 31, 2010 | 14.59 | 14.69 | 14.40 | 14.56 | 639,666 | +0.01(+0.05%) |
Aug 30, 2010 | 14.62 | 14.80 | 14.34 | 14.55 | 630,422 | +0.43(+3.04%) |
Aug 27, 2010 | 14.05 | 14.17 | 13.79 | 14.12 | 182,023 | +0.19(+1.37%) |
Aug 26, 2010 | 14.01 | 14.05 | 13.91 | 13.93 | 181,712 | -0.09(-0.63%) |
Aug 25, 2010 | 13.90 | 14.05 | 13.71 | 14.01 | 276,976 | +0.06(+0.40%) |
Aug 24, 2010 | 13.78 | 14.01 | 13.70 | 13.96 | 932,586 | +0.01(+0.06%) |
Aug 23, 2010 | 14.22 | 14.32 | 13.89 | 13.95 | 217,852 | -0.14(-1.02%) |
Aug 20, 2010 | 14.16 | 14.16 | 13.78 | 14.09 | 172,398 | -0.14(-1.01%) |
Aug 19, 2010 | 14.29 | 14.36 | 14.07 | 14.24 | 312,833 | -0.10(-0.67%) |
Aug 18, 2010 | 14.29 | 14.44 | 14.13 | 14.33 | 175,943 | +0.00(+0.00%) |
Aug 17, 2010 | 14.36 | 14.50 | 14.25 | 14.33 | 180,544 | +0.12(+0.84%) |
Aug 16, 2010 | 14.07 | 14.24 | 13.88 | 14.21 | 207,526 | +0.06(+0.39%) |
Aug 13, 2010 | 14.34 | 14.34 | 14.11 | 14.16 | 244,003 | -0.25(-1.71%) |
Aug 12, 2010 | 14.29 | 14.59 | 14.16 | 14.40 | 193,025 | -0.10(-0.66%) |
Aug 11, 2010 | 14.99 | 15.03 | 14.46 | 14.50 | 226,409 | -0.74(-4.86%) |
Aug 10, 2010 | 15.28 | 15.41 | 15.03 | 15.24 | 190,172 | -0.14(-0.93%) |
Aug 09, 2010 | 15.24 | 15.45 | 15.07 | 15.38 | 133,458 | +0.23(+1.52%) |
Aug 06, 2010 | 15.09 | 15.21 | 14.79 | 15.15 | 95,176 | -0.13(-0.83%) |
Aug 05, 2010 | 15.42 | 15.50 | 15.22 | 15.28 | 152,181 | -0.18(-1.18%) |
Aug 04, 2010 | 15.07 | 15.46 | 14.99 | 15.46 | 183,990 | +0.41(+2.70%) |
Aug 03, 2010 | 15.05 | 15.42 | 14.98 | 15.06 | 170,709 | -0.08(-0.53%) |
Aug 02, 2010 | 15.19 | 15.38 | 14.96 | 15.14 | 259,423 | +0.13(+0.85%) |
Jul 30, 2010 | 15.45 | 15.59 | 14.99 | 15.01 | 274,528 | -0.60(-3.82%) |
Jul 29, 2010 | 15.56 | 15.85 | 15.24 | 15.61 | 266,997 | +0.06(+0.36%) |
Jul 28, 2010 | 15.35 | 15.77 | 15.35 | 15.55 | 600,435 | +0.22(+1.45%) |
Jul 27, 2010 | 15.69 | 15.81 | 15.31 | 15.33 | 380,476 | -0.24(-1.53%) |
Jul 26, 2010 | 15.45 | 15.58 | 15.26 | 15.57 | 167,326 | +0.19(+1.24%) |
Jul 23, 2010 | 15.07 | 15.43 | 14.98 | 15.38 | 168,037 | +0.21(+1.42%) |
Jul 22, 2010 | 14.71 | 15.21 | 14.52 | 15.16 | 307,068 | +0.66(+4.56%) |
Jul 21, 2010 | 14.85 | 14.97 | 14.49 | 14.50 | 190,923 | -0.24(-1.62%) |
Jul 20, 2010 | 14.43 | 14.75 | 14.27 | 14.74 | 336,820 | +0.13(+0.87%) |
Jul 19, 2010 | 14.41 | 14.63 | 14.29 | 14.61 | 199,671 | +0.26(+1.83%) |
Jul 16, 2010 | 14.97 | 15.08 | 14.33 | 14.35 | 219,502 | -0.73(-4.86%) |
Jul 15, 2010 | 15.48 | 15.48 | 14.96 | 15.08 | 109,056 | -0.41(-2.62%) |
Jul 14, 2010 | 15.26 | 15.53 | 15.22 | 15.49 | 233,669 | +0.17(+1.09%) |
Jul 13, 2010 | 14.90 | 15.34 | 14.84 | 15.32 | 181,906 | +0.63(+4.28%) |
Jul 12, 2010 | 14.85 | 14.91 | 14.66 | 14.69 | 138,826 | -0.17(-1.13%) |
Jul 09, 2010 | 14.79 | 14.87 | 14.63 | 14.86 | 106,262 | +0.09(+0.59%) |
Jul 08, 2010 | 14.54 | 14.82 | 14.48 | 14.77 | 661,363 | +0.29(+2.03%) |
Jul 07, 2010 | 14.13 | 14.50 | 13.93 | 14.48 | 212,502 | +0.43(+3.06%) |
Jul 06, 2010 | 14.48 | 14.48 | 13.97 | 14.05 | 268,084 | -0.26(-1.84%) |
Jul 02, 2010 | 14.53 | 14.53 | 14.18 | 14.31 | 135,101 | -0.15(-1.05%) |
Jul 01, 2010 | 14.66 | 14.75 | 14.20 | 14.46 | 316,375 | -0.13(-0.87%) |
Jun 30, 2010 | 15.04 | 15.22 | 14.55 | 14.59 | 331,752 | -0.41(-2.76%) |
Jun 29, 2010 | 15.32 | 15.32 | 14.90 | 15.00 | 270,413 | -0.49(-3.13%) |
Jun 25, 2010 | 14.95 | 15.55 | 14.84 | 15.49 | 997,190 | +0.56(+3.73%) |
Jun 24, 2010 | 15.20 | 15.28 | 14.90 | 14.93 | 151,985 | -0.36(-2.34%) |
Jun 23, 2010 | 15.51 | 15.71 | 15.28 | 15.29 | 223,537 | -0.27(-1.74%) |
Jun 22, 2010 | 15.79 | 16.11 | 15.53 | 15.56 | 257,487 | -0.12(-0.76%) |
Jun 21, 2010 | 16.16 | 16.27 | 15.65 | 15.68 | 277,297 | -0.39(-2.43%) |
Jun 18, 2010 | 16.09 | 16.21 | 15.85 | 16.07 | 538,544 | +0.06(+0.40%) |
Jun 17, 2010 | 15.92 | 16.03 | 15.73 | 16.00 | 278,772 | +0.21(+1.31%) |
Jun 16, 2010 | 15.77 | 15.96 | 15.69 | 15.80 | 205,943 | -0.06(-0.40%) |
Jun 15, 2010 | 15.54 | 15.91 | 15.46 | 15.86 | 147,760 | +0.35(+2.26%) |
Jun 14, 2010 | 15.65 | 15.73 | 15.37 | 15.51 | 206,605 | -0.06(-0.36%) |
Jun 11, 2010 | 15.10 | 15.60 | 15.10 | 15.57 | 170,753 | +0.33(+2.14%) |
Jun 10, 2010 | 15.15 | 15.26 | 14.99 | 15.24 | 216,673 | +0.22(+1.48%) |
Jun 09, 2010 | 15.00 | 15.28 | 14.85 | 15.02 | 261,410 | +0.06(+0.37%) |
Jun 08, 2010 | 15.19 | 15.26 | 14.76 | 14.96 | 369,399 | -0.23(-1.52%) |
Jun 07, 2010 | 15.69 | 15.73 | 15.17 | 15.19 | 286,044 | -0.40(-2.55%) |
Jun 04, 2010 | 16.01 | 16.09 | 15.56 | 15.59 | 221,638 | -0.68(-4.21%) |
Jun 03, 2010 | 16.24 | 16.56 | 16.07 | 16.27 | 408,763 | -0.03(-0.20%) |
Jun 02, 2010 | 16.06 | 16.31 | 15.69 | 16.31 | 319,718 | +0.22(+1.39%) |
Jun 01, 2010 | 16.21 | 16.47 | 16.08 | 16.08 | 296,770 | -0.25(-1.51%) |
May 28, 2010 | 16.52 | 16.53 | 16.25 | 16.33 | 281,616 | -0.19(-1.16%) |
May 27, 2010 | 16.21 | 16.54 | 15.97 | 16.52 | 235,162 | +0.57(+3.54%) |
May 26, 2010 | 16.04 | 16.35 | 15.85 | 15.96 | 335,786 | -0.04(-0.25%) |
May 25, 2010 | 16.18 | 16.24 | 15.85 | 16.00 | 211,347 | -0.26(-1.62%) |
May 24, 2010 | 16.16 | 16.37 | 15.98 | 16.26 | 236,779 | +0.04(+0.25%) |
May 21, 2010 | 16.33 | 16.52 | 16.08 | 16.22 | 500,093 | -0.37(-2.21%) |
May 20, 2010 | 16.93 | 17.11 | 16.56 | 16.59 | 311,067 | -0.68(-3.96%) |
May 19, 2010 | 17.41 | 17.58 | 17.12 | 17.27 | 223,450 | -0.23(-1.32%) |
May 18, 2010 | 17.93 | 17.94 | 17.30 | 17.50 | 379,721 | -0.24(-1.35%) |
May 17, 2010 | 17.80 | 17.99 | 17.33 | 17.74 | 247,613 | -0.08(-0.45%) |
May 14, 2010 | 17.63 | 17.82 | 17.32 | 17.82 | 327,310 | +0.11(+0.63%) |
May 13, 2010 | 17.76 | 18.07 | 17.57 | 17.71 | 303,789 | -0.17(-0.93%) |
May 12, 2010 | 17.37 | 17.96 | 17.01 | 17.87 | 349,195 | +0.49(+2.79%) |
May 11, 2010 | 17.58 | 17.90 | 17.10 | 17.39 | 370,964 | +0.03(+0.18%) |
May 10, 2010 | 17.21 | 17.62 | 17.15 | 17.36 | 342,313 | +0.37(+2.20%) |
May 07, 2010 | 17.29 | 17.50 | 16.55 | 16.98 | 516,351 | -0.41(-2.38%) |
May 06, 2010 | 17.80 | 18.06 | 16.73 | 17.40 | 394,649 | -0.49(-2.76%) |
May 05, 2010 | 17.91 | 18.07 | 17.76 | 17.89 | 488,665 | -0.25(-1.36%) |
May 04, 2010 | 18.03 | 18.29 | 17.79 | 18.14 | 297,120 | -0.08(-0.44%) |
May 03, 2010 | 18.05 | 18.27 | 18.01 | 18.22 | 269,536 | +0.14(+0.75%) |
Apr 30, 2010 | 18.77 | 18.77 | 18.02 | 18.08 | 394,328 | -0.75(-3.99%) |
Apr 29, 2010 | 18.46 | 18.98 | 18.34 | 18.83 | 342,215 | +0.49(+2.67%) |
Apr 28, 2010 | 18.09 | 18.55 | 17.69 | 18.34 | 558,003 | +0.41(+2.26%) |
Apr 27, 2010 | 18.10 | 18.25 | 17.73 | 17.94 | 441,904 | -0.14(-0.75%) |
Apr 26, 2010 | 18.14 | 18.26 | 17.96 | 18.07 | 208,862 | -0.06(-0.35%) |
Apr 23, 2010 | 18.03 | 18.15 | 17.75 | 18.14 | 386,328 | +0.11(+0.62%) |
Apr 22, 2010 | 17.54 | 18.15 | 17.33 | 18.03 | 353,018 | +0.33(+1.84%) |
Apr 21, 2010 | 17.58 | 17.72 | 17.43 | 17.70 | 161,985 | +0.12(+0.68%) |
Apr 20, 2010 | 17.58 | 17.65 | 17.40 | 17.58 | 117,695 | +0.03(+0.18%) |
Apr 19, 2010 | 17.45 | 17.55 | 17.04 | 17.55 | 247,260 | +0.08(+0.46%) |
Apr 16, 2010 | 17.49 | 17.58 | 17.26 | 17.47 | 362,373 | +0.00(+0.00%) |
Apr 15, 2010 | 17.13 | 17.52 | 16.94 | 17.47 | 265,368 | +0.29(+1.67%) |
Apr 14, 2010 | 16.96 | 17.35 | 16.87 | 17.18 | 279,191 | +0.25(+1.46%) |
Apr 13, 2010 | 16.89 | 17.02 | 16.75 | 16.94 | 233,262 | +0.08(+0.47%) |
Apr 12, 2010 | 16.68 | 16.90 | 16.57 | 16.86 | 321,077 | +0.14(+0.81%) |
Apr 09, 2010 | 16.68 | 16.95 | 16.59 | 16.72 | 424,677 | +0.09(+0.53%) |
Apr 08, 2010 | 16.59 | 16.66 | 16.31 | 16.63 | 450,261 | -0.02(-0.10%) |
Apr 07, 2010 | 16.79 | 16.96 | 16.47 | 16.65 | 599,854 | -0.21(-1.23%) |
Apr 06, 2010 | 16.78 | 16.98 | 16.74 | 16.86 | 238,109 | -0.02(-0.09%) |
Apr 05, 2010 | 16.70 | 16.87 | 16.55 | 16.87 | 164,111 | +0.16(+0.95%) |
Apr 01, 2010 | 16.66 | 16.71 | 16.71 | 16.71 | 200,039 | +0.00(+0.00%) |
Mar 31, 2010 | 16.96 | 17.11 | 16.68 | 16.71 | 311,668 | -0.33(-1.92%) |
Mar 30, 2010 | 16.91 | 17.15 | 16.84 | 17.04 | 156,939 | +0.13(+0.75%) |
Mar 29, 2010 | 16.89 | 17.08 | 16.66 | 16.91 | 180,022 | +0.00(+0.00%) |
Mar 26, 2010 | 17.02 | 17.05 | 16.76 | 16.91 | 222,505 | -0.02(-0.09%) |
Mar 25, 2010 | 17.14 | 17.21 | 16.91 | 16.93 | 324,128 | -0.10(-0.56%) |
Mar 24, 2010 | 17.29 | 17.29 | 17.00 | 17.02 | 231,661 | -0.30(-1.75%) |
Mar 23, 2010 | 17.30 | 17.39 | 17.14 | 17.33 | 178,730 | -0.02(-0.09%) |
Mar 22, 2010 | 17.38 | 17.52 | 17.21 | 17.34 | 389,644 | -0.15(-0.86%) |
Mar 19, 2010 | 17.68 | 17.68 | 17.32 | 17.49 | 469,880 | -0.09(-0.50%) |
Mar 18, 2010 | 17.44 | 17.74 | 17.33 | 17.58 | 216,279 | +0.13(+0.73%) |
Mar 17, 2010 | 17.41 | 17.64 | 17.34 | 17.45 | 258,571 | +0.11(+0.64%) |
Mar 16, 2010 | 17.25 | 17.38 | 17.08 | 17.34 | 200,837 | +0.10(+0.55%) |
Mar 15, 2010 | 17.06 | 17.29 | 16.87 | 17.25 | 467,065 | +0.18(+1.07%) |
Mar 12, 2010 | 16.82 | 17.08 | 16.70 | 17.06 | 1,083,154 | +0.36(+2.14%) |
Mar 11, 2010 | 16.70 | 16.76 | 16.59 | 16.70 | 189,294 | -0.02(-0.14%) |
Mar 10, 2010 | 16.63 | 16.73 | 16.37 | 16.73 | 234,419 | +0.05(+0.29%) |
Mar 09, 2010 | 16.49 | 16.74 | 16.45 | 16.68 | 536,194 | +0.19(+1.16%) |
Mar 08, 2010 | 16.53 | 16.55 | 16.31 | 16.49 | 234,069 | +0.02(+0.10%) |
Mar 05, 2010 | 16.24 | 16.52 | 16.22 | 16.47 | 488,343 | +0.24(+1.47%) |
Mar 04, 2010 | 16.18 | 16.27 | 16.08 | 16.24 | 554,198 | +0.02(+0.10%) |
Mar 03, 2010 | 16.26 | 16.56 | 16.17 | 16.22 | 760,698 | -0.08(-0.49%) |
Mar 02, 2010 | 16.36 | 16.40 | 16.16 | 16.30 | 865,986 | +0.00(+0.00%) |
Mar 01, 2010 | 16.04 | 16.45 | 16.04 | 16.30 | 564,675 | +0.26(+1.64%) |
Feb 26, 2010 | 15.85 | 16.18 | 15.71 | 16.04 | 659,247 | +0.17(+1.05%) |
Feb 25, 2010 | 15.43 | 15.98 | 15.41 | 15.87 | 4,774,357 | +0.30(+1.94%) |
Feb 24, 2010 | 15.92 | 16.05 | 15.56 | 15.57 | 1,463,657 | -1.00(-6.05%) |
Feb 23, 2010 | 16.70 | 16.71 | 16.20 | 16.57 | 297,156 | -0.13(-0.76%) |
Feb 22, 2010 | 16.80 | 16.90 | 16.65 | 16.70 | 115,198 | -0.10(-0.62%) |
Feb 19, 2010 | 16.63 | 16.98 | 16.63 | 16.80 | 245,728 | +0.17(+1.00%) |
Feb 18, 2010 | 16.22 | 16.65 | 16.19 | 16.63 | 214,728 | +0.36(+2.20%) |
Feb 17, 2010 | 16.16 | 16.29 | 16.08 | 16.27 | 171,313 | +0.11(+0.69%) |
Feb 16, 2010 | 16.04 | 16.22 | 16.03 | 16.16 | 139,948 | +0.17(+1.04%) |
Feb 12, 2010 | 15.83 | 16.00 | 16.00 | 16.00 | 254,070 | +0.02(+0.10%) |
Feb 11, 2010 | 15.72 | 16.03 | 15.62 | 15.98 | 264,990 | +0.21(+1.36%) |
Feb 10, 2010 | 15.96 | 16.06 | 15.73 | 15.77 | 266,211 | -0.29(-1.78%) |
Feb 09, 2010 | 16.07 | 16.16 | 15.81 | 16.05 | 256,629 | +0.07(+0.45%) |
Feb 08, 2010 | 16.24 | 16.26 | 15.98 | 15.98 | 178,583 | -0.21(-1.33%) |
Feb 05, 2010 | 16.31 | 16.45 | 16.12 | 16.20 | 374,970 | -0.07(-0.44%) |
Feb 04, 2010 | 16.20 | 16.44 | 16.12 | 16.27 | 475,250 | -0.06(-0.34%) |
Feb 03, 2010 | 15.72 | 16.47 | 15.48 | 16.32 | 546,166 | +0.58(+3.69%) |
Feb 02, 2010 | 15.50 | 15.81 | 15.32 | 15.74 | 482,025 | +0.24(+1.54%) |
Feb 01, 2010 | 15.49 | 15.53 | 15.26 | 15.50 | 348,706 | +0.06(+0.36%) |
Jan 29, 2010 | 15.66 | 15.82 | 15.29 | 15.45 | 366,517 | -0.13(-0.82%) |
Jan 28, 2010 | 15.18 | 15.73 | 15.15 | 15.57 | 525,281 | +0.60(+3.99%) |
Jan 27, 2010 | 15.03 | 15.10 | 13.76 | 14.98 | 578,027 | +0.85(+6.03%) |
Jan 26, 2010 | 14.13 | 14.21 | 13.82 | 14.13 | 193,915 | +0.00(+0.00%) |
Jan 25, 2010 | 14.20 | 14.29 | 13.93 | 14.13 | 142,821 | -0.02(-0.17%) |
Jan 22, 2010 | 14.39 | 14.56 | 14.09 | 14.15 | 187,061 | -0.21(-1.44%) |
Jan 21, 2010 | 14.74 | 14.86 | 14.35 | 14.36 | 256,106 | -0.33(-2.22%) |
Jan 20, 2010 | 14.81 | 14.87 | 14.56 | 14.68 | 206,939 | -0.25(-1.70%) |
Jan 19, 2010 | 14.68 | 14.99 | 14.65 | 14.94 | 256,657 | +0.23(+1.57%) |
Jan 15, 2010 | 14.77 | 14.71 | 14.71 | 14.71 | 273,798 | -0.02(-0.11%) |
Jan 14, 2010 | 14.79 | 14.81 | 14.64 | 14.72 | 143,610 | -0.13(-0.86%) |
Jan 13, 2010 | 14.65 | 14.87 | 14.56 | 14.85 | 173,390 | +0.19(+1.30%) |
Jan 12, 2010 | 14.58 | 14.75 | 14.52 | 14.66 | 196,295 | -0.04(-0.27%) |
Jan 11, 2010 | 14.72 | 14.72 | 14.48 | 14.70 | 185,097 | +0.00(+0.00%) |
Jan 08, 2010 | 14.72 | 14.76 | 14.46 | 14.70 | 325,087 | -0.10(-0.70%) |
Jan 07, 2010 | 14.91 | 14.95 | 14.55 | 14.80 | 136,478 | -0.07(-0.48%) |
Jan 06, 2010 | 15.13 | 15.23 | 14.68 | 14.87 | 472,325 | -0.31(-2.04%) |
Jan 05, 2010 | 15.68 | 15.87 | 14.81 | 15.18 | 758,808 | -0.49(-3.15%) |
Jan 04, 2010 | 15.28 | 15.74 | 15.28 | 15.68 | 257,705 | +0.49(+3.20%) |
Dec 31, 2009 | 15.43 | 15.19 | 15.19 | 15.19 | 295,410 | -0.20(-1.29%) |
Dec 30, 2009 | 15.24 | 15.44 | 15.13 | 15.39 | 208,623 | +0.12(+0.78%) |
Dec 29, 2009 | 15.44 | 15.49 | 15.26 | 15.27 | 103,710 | -0.19(-1.24%) |
Dec 28, 2009 | 15.31 | 15.53 | 15.16 | 15.46 | 131,087 | +0.14(+0.94%) |
Dec 24, 2009 | 15.32 | 15.38 | 15.15 | 15.32 | 28,391 | +0.07(+0.47%) |
Dec 23, 2009 | 15.08 | 15.30 | 15.02 | 15.25 | 184,114 | +0.22(+1.48%) |
Dec 22, 2009 | 15.30 | 15.33 | 14.88 | 15.03 | 258,665 | -0.22(-1.46%) |
Dec 21, 2009 | 15.10 | 15.30 | 14.89 | 15.25 | 195,154 | +0.17(+1.11%) |
Dec 18, 2009 | 15.11 | 15.44 | 14.83 | 15.08 | 671,076 | +0.14(+0.91%) |
Dec 17, 2009 | 14.73 | 15.05 | 14.60 | 14.95 | 265,909 | +0.09(+0.59%) |
Dec 16, 2009 | 14.58 | 15.03 | 14.44 | 14.86 | 314,669 | +0.40(+2.75%) |
Dec 15, 2009 | 14.71 | 14.75 | 14.45 | 14.46 | 246,889 | -0.24(-1.62%) |
Dec 14, 2009 | 14.63 | 14.84 | 14.33 | 14.70 | 172,505 | +0.21(+1.43%) |
Dec 11, 2009 | 14.49 | 14.66 | 14.28 | 14.49 | 134,698 | +0.10(+0.72%) |
Dec 10, 2009 | 14.48 | 14.66 | 14.33 | 14.39 | 345,550 | -0.09(-0.61%) |
Dec 09, 2009 | 14.56 | 14.60 | 14.29 | 14.48 | 311,577 | -0.02(-0.16%) |
Dec 08, 2009 | 14.52 | 14.81 | 14.25 | 14.50 | 675,941 | -0.14(-0.92%) |
Dec 07, 2009 | 14.83 | 14.89 | 14.61 | 14.64 | 317,863 | -0.18(-1.24%) |
Dec 04, 2009 | 14.58 | 15.07 | 14.53 | 14.82 | 464,953 | +0.28(+1.92%) |
Dec 03, 2009 | 14.73 | 15.07 | 14.30 | 14.54 | 561,292 | -0.21(-1.46%) |
Dec 02, 2009 | 14.97 | 15.34 | 14.52 | 14.75 | 457,321 | -0.25(-1.64%) |
Dec 01, 2009 | 15.32 | 15.59 | 14.74 | 15.00 | 895,267 | -0.41(-2.63%) |
Nov 30, 2009 | 12.97 | 15.45 | 12.97 | 15.41 | 1,460,440 | +2.40(+18.41%) |
Nov 27, 2009 | 13.05 | 13.30 | 13.01 | 13.01 | 85,431 | -0.37(-2.79%) |
Nov 25, 2009 | 13.53 | 13.57 | 13.39 | 13.39 | 105,642 | -0.13(-0.94%) |
Nov 24, 2009 | 13.78 | 13.78 | 13.44 | 13.51 | 151,659 | -0.29(-2.13%) |
Nov 23, 2009 | 13.54 | 13.91 | 13.54 | 13.81 | 161,263 | +0.41(+3.09%) |
Nov 20, 2009 | 13.35 | 13.55 | 13.31 | 13.39 | 117,388 | +0.00(+0.00%) |
Nov 19, 2009 | 13.65 | 13.74 | 13.24 | 13.39 | 246,669 | -0.37(-2.72%) |
Nov 18, 2009 | 13.73 | 13.91 | 13.54 | 13.77 | 89,639 | +0.00(+0.00%) |
Nov 17, 2009 | 13.76 | 13.88 | 13.59 | 13.77 | 231,204 | -0.09(-0.63%) |
Nov 16, 2009 | 13.68 | 13.97 | 13.50 | 13.86 | 282,775 | +0.33(+2.47%) |
Nov 13, 2009 | 13.39 | 13.66 | 13.24 | 13.52 | 218,907 | +0.11(+0.83%) |
Nov 12, 2009 | 13.45 | 13.88 | 13.34 | 13.41 | 298,259 | -0.11(-0.82%) |
Nov 11, 2009 | 13.59 | 13.67 | 13.39 | 13.52 | 196,387 | +0.02(+0.18%) |
Nov 10, 2009 | 13.47 | 13.54 | 13.34 | 13.50 | 626,133 | -0.07(-0.53%) |
Nov 09, 2009 | 13.33 | 13.63 | 13.26 | 13.57 | 284,374 | +0.35(+2.65%) |
Nov 06, 2009 | 12.99 | 13.28 | 12.98 | 13.22 | 396,571 | +0.07(+0.54%) |
Nov 05, 2009 | 12.75 | 13.21 | 12.75 | 13.15 | 181,790 | +0.46(+3.64%) |
Nov 04, 2009 | 12.88 | 12.96 | 12.65 | 12.69 | 216,727 | -0.23(-1.79%) |
Nov 03, 2009 | 12.62 | 12.94 | 12.59 | 12.92 | 236,969 | +0.20(+1.56%) |
Nov 02, 2009 | 13.09 | 13.12 | 12.59 | 12.72 | 231,656 | -0.29(-2.20%) |
Oct 30, 2009 | 13.04 | 13.23 | 12.97 | 13.00 | 289,452 | -0.12(-0.91%) |
Oct 29, 2009 | 13.30 | 13.37 | 13.01 | 13.12 | 305,667 | -0.10(-0.78%) |
Oct 28, 2009 | 12.81 | 13.38 | 12.77 | 13.23 | 463,816 | +0.37(+2.91%) |
Oct 27, 2009 | 13.07 | 13.25 | 12.77 | 12.85 | 403,570 | -0.20(-1.52%) |
Oct 26, 2009 | 13.16 | 13.55 | 13.00 | 13.05 | 544,011 | +0.40(+3.14%) |
Oct 23, 2009 | 12.73 | 12.92 | 12.61 | 12.65 | 225,506 | -0.23(-1.79%) |
Oct 22, 2009 | 12.70 | 12.97 | 12.57 | 12.88 | 170,797 | +0.21(+1.70%) |
Oct 21, 2009 | 12.73 | 13.01 | 12.65 | 12.67 | 298,979 | -0.06(-0.50%) |
Oct 20, 2009 | 12.73 | 12.88 | 12.70 | 12.73 | 132,947 | -0.02(-0.12%) |
Oct 19, 2009 | 12.81 | 12.88 | 12.65 | 12.75 | 194,470 | +0.02(+0.12%) |
Oct 16, 2009 | 12.88 | 12.88 | 12.72 | 12.73 | 332,062 | -0.19(-1.48%) |
Oct 15, 2009 | 12.88 | 13.11 | 12.87 | 12.92 | 219,891 | +0.01(+0.06%) |
Oct 14, 2009 | 12.89 | 12.96 | 12.80 | 12.92 | 361,549 | +0.14(+1.06%) |
Oct 13, 2009 | 12.75 | 12.82 | 12.71 | 12.78 | 243,185 | -0.02(-0.19%) |
Oct 12, 2009 | 12.81 | 12.91 | 12.72 | 12.81 | 139,981 | -0.03(-0.25%) |
Oct 09, 2009 | 12.73 | 12.88 | 12.73 | 12.84 | 333,052 | +0.12(+0.94%) |
Oct 08, 2009 | 12.84 | 13.08 | 12.70 | 12.72 | 358,156 | -0.09(-0.68%) |
Oct 07, 2009 | 12.92 | 12.95 | 12.74 | 12.81 | 105,147 | -0.13(-0.98%) |
Oct 06, 2009 | 12.85 | 13.05 | 12.75 | 12.93 | 134,408 | +0.17(+1.31%) |
Oct 05, 2009 | 12.73 | 12.85 | 12.57 | 12.77 | 197,960 | +0.11(+0.88%) |
Oct 02, 2009 | 12.47 | 12.69 | 12.46 | 12.65 | 309,049 | +0.12(+0.95%) |