Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.87 | 16.07 | 15.79 | 15.80 | 70,979 | +0.04(+0.28%) |
Sep 29, 2010 | 15.70 | 15.85 | 15.66 | 15.76 | 43,751 | -0.04(-0.28%) |
Sep 28, 2010 | 15.72 | 15.81 | 15.55 | 15.80 | 85,128 | +0.12(+0.79%) |
Sep 27, 2010 | 16.00 | 16.00 | 15.65 | 15.68 | 109,644 | -0.28(-1.74%) |
Sep 24, 2010 | 15.65 | 15.95 | 15.65 | 15.95 | 84,389 | +0.47(+3.03%) |
Sep 23, 2010 | 15.59 | 15.85 | 15.46 | 15.48 | 51,617 | -0.21(-1.32%) |
Sep 22, 2010 | 15.90 | 16.00 | 15.66 | 15.69 | 100,665 | -0.30(-1.87%) |
Sep 21, 2010 | 16.24 | 16.33 | 15.98 | 15.99 | 116,619 | -0.24(-1.48%) |
Sep 20, 2010 | 15.96 | 16.28 | 15.93 | 16.23 | 94,665 | +0.32(+2.02%) |
Sep 17, 2010 | 15.91 | 16.07 | 15.86 | 15.91 | 66,259 | -0.12(-0.77%) |
Sep 15, 2010 | 16.05 | 16.09 | 15.87 | 16.04 | 32,595 | -0.10(-0.63%) |
Sep 14, 2010 | 16.24 | 16.25 | 16.01 | 16.14 | 55,466 | -0.18(-1.12%) |
Sep 13, 2010 | 16.07 | 16.38 | 16.07 | 16.32 | 64,148 | +0.46(+2.90%) |
Sep 10, 2010 | 15.88 | 15.94 | 15.82 | 15.86 | 28,022 | +0.00(+0.00%) |
Sep 09, 2010 | 15.85 | 16.04 | 15.73 | 15.86 | 121,278 | +0.23(+1.45%) |
Sep 08, 2010 | 15.45 | 15.74 | 15.45 | 15.63 | 134,715 | +0.21(+1.37%) |
Sep 07, 2010 | 15.74 | 15.74 | 15.42 | 15.42 | 85,566 | -0.44(-2.76%) |
Sep 03, 2010 | 15.79 | 15.87 | 15.69 | 15.86 | 93,192 | +0.29(+1.87%) |
Sep 02, 2010 | 15.43 | 15.58 | 15.39 | 15.57 | 60,456 | +0.14(+0.90%) |
Sep 01, 2010 | 15.04 | 15.44 | 15.03 | 15.43 | 90,522 | +0.66(+4.44%) |
Aug 31, 2010 | 14.77 | 14.93 | 14.63 | 14.77 | 411 | +0.09(+0.60%) |
Aug 30, 2010 | 15.16 | 15.16 | 14.69 | 14.69 | 139,419 | -0.50(-3.31%) |
Aug 27, 2010 | 15.19 | 15.20 | 14.75 | 15.19 | 773,124 | +0.39(+2.66%) |
Aug 26, 2010 | 14.98 | 15.18 | 14.77 | 14.80 | 1,155,307 | -0.12(-0.83%) |
Aug 25, 2010 | 14.88 | 14.96 | 14.69 | 14.92 | 96,876 | -0.05(-0.34%) |
Aug 24, 2010 | 15.15 | 15.15 | 14.96 | 14.97 | 327,529 | -0.30(-1.96%) |
Aug 23, 2010 | 15.50 | 15.58 | 15.27 | 15.27 | 63,077 | -0.13(-0.85%) |
Aug 20, 2010 | 15.38 | 15.47 | 15.21 | 15.40 | 159,042 | -0.09(-0.57%) |
Aug 19, 2010 | 15.81 | 15.90 | 15.47 | 15.49 | 97,697 | -0.42(-2.66%) |
Aug 18, 2010 | 15.83 | 16.01 | 15.74 | 15.91 | 62,257 | +0.07(+0.46%) |
Aug 17, 2010 | 15.87 | 15.96 | 15.74 | 15.84 | 114,013 | +0.11(+0.70%) |
Aug 16, 2010 | 15.63 | 15.75 | 15.58 | 15.73 | 54,106 | +0.03(+0.19%) |
Aug 13, 2010 | 15.70 | 15.90 | 15.69 | 15.70 | 69,607 | -0.13(-0.83%) |
Aug 12, 2010 | 15.70 | 15.94 | 15.70 | 15.83 | 95,216 | -0.12(-0.73%) |
Aug 11, 2010 | 16.36 | 16.36 | 15.95 | 15.95 | 94,368 | -0.69(-4.16%) |
Aug 10, 2010 | 16.58 | 16.78 | 16.50 | 16.64 | 446,909 | -0.06(-0.35%) |
Aug 09, 2010 | 16.63 | 16.74 | 16.45 | 16.70 | 232,545 | +0.14(+0.84%) |
Aug 06, 2010 | 16.56 | 16.63 | 16.31 | 16.56 | 123,513 | -0.27(-1.60%) |
Aug 05, 2010 | 16.84 | 16.84 | 16.69 | 16.83 | 68,679 | -0.09(-0.56%) |
Aug 04, 2010 | 16.99 | 17.03 | 16.86 | 16.93 | 30,477 | -0.04(-0.26%) |
Aug 03, 2010 | 17.14 | 17.18 | 16.93 | 16.97 | 49,595 | -0.17(-0.98%) |
Aug 02, 2010 | 16.94 | 17.14 | 16.87 | 17.14 | 201,772 | +0.45(+2.67%) |
Jul 30, 2010 | 16.69 | 16.79 | 16.55 | 16.69 | 39,546 | -0.06(-0.35%) |
Jul 29, 2010 | 16.88 | 16.93 | 16.59 | 16.75 | 291,701 | -0.02(-0.13%) |
Jul 28, 2010 | 16.98 | 17.00 | 16.72 | 16.77 | 31,991 | -0.26(-1.50%) |
Jul 27, 2010 | 17.15 | 17.25 | 17.01 | 17.03 | 44,526 | +0.09(+0.53%) |
Jul 26, 2010 | 16.55 | 16.94 | 16.48 | 16.94 | 60,915 | +0.40(+2.42%) |
Jul 23, 2010 | 16.15 | 16.59 | 16.15 | 16.54 | 64,633 | +0.16(+1.00%) |
Jul 22, 2010 | 16.06 | 16.44 | 16.06 | 16.38 | 54,925 | +0.49(+3.06%) |
Jul 21, 2010 | 16.54 | 16.60 | 15.87 | 15.89 | 84,926 | -0.41(-2.51%) |
Jul 20, 2010 | 15.93 | 16.30 | 15.86 | 16.30 | 92,967 | +0.07(+0.45%) |
Jul 19, 2010 | 16.28 | 16.30 | 15.98 | 16.23 | 94,645 | -0.02(-0.13%) |
Jul 16, 2010 | 16.25 | 16.88 | 16.20 | 16.25 | 249,448 | -0.86(-5.03%) |
Jul 15, 2010 | 17.11 | 17.15 | 16.76 | 17.11 | 82,491 | -0.04(-0.25%) |
Jul 14, 2010 | 17.27 | 17.28 | 16.98 | 17.15 | 251,575 | -0.30(-1.71%) |
Jul 13, 2010 | 17.32 | 17.51 | 17.25 | 17.45 | 106,915 | +0.46(+2.70%) |
Jul 12, 2010 | 17.01 | 17.10 | 16.82 | 16.99 | 339,390 | -0.04(-0.26%) |
Jul 09, 2010 | 17.03 | 17.06 | 16.54 | 17.03 | 319,231 | +0.35(+2.10%) |
Jul 08, 2010 | 16.79 | 16.79 | 16.42 | 16.68 | 673,743 | +0.15(+0.93%) |
Jul 07, 2010 | 15.79 | 16.57 | 15.77 | 16.53 | 48,238 | +0.80(+5.10%) |
Jul 06, 2010 | 15.80 | 15.97 | 15.58 | 15.73 | 61,978 | +0.12(+0.75%) |
Jul 02, 2010 | 15.61 | 15.95 | 15.51 | 15.61 | 74,047 | -0.25(-1.57%) |
Jul 01, 2010 | 15.91 | 16.16 | 15.48 | 15.86 | 144,748 | -0.11(-0.68%) |
Jun 30, 2010 | 16.23 | 16.49 | 15.96 | 15.97 | 56,303 | -0.30(-1.84%) |
Jun 29, 2010 | 16.64 | 16.64 | 16.20 | 16.27 | 79,324 | -0.67(-3.96%) |
Jun 25, 2010 | 16.94 | 17.01 | 16.60 | 16.94 | 74,035 | +0.41(+2.47%) |
Jun 24, 2010 | 16.73 | 16.82 | 16.49 | 16.53 | 69,739 | -0.35(-2.05%) |
Jun 23, 2010 | 16.96 | 16.96 | 16.77 | 16.88 | 107,478 | -0.14(-0.81%) |
Jun 22, 2010 | 17.26 | 17.36 | 16.99 | 17.02 | 111,427 | -0.24(-1.39%) |
Jun 21, 2010 | 17.55 | 17.55 | 17.17 | 17.26 | 88,137 | -0.07(-0.38%) |
Jun 18, 2010 | 17.32 | 17.32 | 17.11 | 17.32 | 60,124 | +0.12(+0.72%) |
Jun 17, 2010 | 17.28 | 17.31 | 17.04 | 17.20 | 149,293 | -0.07(-0.42%) |
Jun 16, 2010 | 17.07 | 17.37 | 17.07 | 17.27 | 52,976 | +0.03(+0.17%) |
Jun 15, 2010 | 16.94 | 17.26 | 16.88 | 17.24 | 144,784 | +0.39(+2.33%) |
Jun 14, 2010 | 17.26 | 17.26 | 16.84 | 16.85 | 61,433 | -0.17(-0.98%) |
Jun 11, 2010 | 16.85 | 17.02 | 16.69 | 17.02 | 104,699 | +0.04(+0.21%) |
Jun 10, 2010 | 16.57 | 16.99 | 16.57 | 16.98 | 119,180 | +0.61(+3.73%) |
Jun 09, 2010 | 16.53 | 16.70 | 16.31 | 16.37 | 127,427 | -0.15(-0.92%) |
Jun 08, 2010 | 16.29 | 16.52 | 16.03 | 16.52 | 128,297 | +0.23(+1.38%) |
Jun 07, 2010 | 16.51 | 16.72 | 16.26 | 16.30 | 198,673 | -0.20(-1.19%) |
Jun 04, 2010 | 16.49 | 16.95 | 16.45 | 16.49 | 264,713 | -0.79(-4.59%) |
Jun 03, 2010 | 17.44 | 17.55 | 17.14 | 17.28 | 100,558 | -0.15(-0.83%) |
Jun 02, 2010 | 16.94 | 17.44 | 16.94 | 17.43 | 129,890 | +0.55(+3.23%) |
Jun 01, 2010 | 17.12 | 17.38 | 16.86 | 16.88 | 274,375 | -0.48(-2.76%) |
May 28, 2010 | 17.36 | 17.72 | 17.24 | 17.36 | 82,545 | -0.33(-1.89%) |
May 27, 2010 | 17.37 | 17.70 | 17.26 | 17.70 | 169,930 | +0.63(+3.71%) |
May 26, 2010 | 17.32 | 17.39 | 16.96 | 17.07 | 197,413 | -0.03(-0.17%) |
May 25, 2010 | 16.44 | 17.12 | 16.43 | 17.10 | 336,567 | +0.20(+1.16%) |
May 24, 2010 | 17.31 | 17.43 | 16.89 | 16.90 | 156,409 | -0.53(-3.05%) |
May 21, 2010 | 16.56 | 17.43 | 16.50 | 17.43 | 310,215 | +0.53(+3.14%) |
May 20, 2010 | 17.05 | 17.40 | 16.90 | 16.90 | 355,914 | -0.87(-4.87%) |
May 19, 2010 | 17.66 | 18.18 | 17.52 | 17.76 | 571,654 | -0.19(-1.07%) |
May 18, 2010 | 18.75 | 18.75 | 17.79 | 17.96 | 344,094 | -0.67(-3.62%) |
May 17, 2010 | 18.63 | 18.70 | 18.19 | 18.63 | 211,578 | +0.07(+0.39%) |
May 14, 2010 | 18.56 | 18.96 | 18.35 | 18.56 | 291,372 | -0.59(-3.08%) |
May 13, 2010 | 19.27 | 19.47 | 19.13 | 19.15 | 190,489 | -0.23(-1.16%) |
May 12, 2010 | 19.21 | 19.42 | 19.12 | 19.37 | 361,528 | +0.28(+1.49%) |
May 11, 2010 | 19.15 | 19.36 | 19.02 | 19.09 | 305,333 | +0.23(+1.23%) |
May 10, 2010 | 18.60 | 18.89 | 18.51 | 18.86 | 685,008 | +1.00(+5.62%) |
May 07, 2010 | 18.00 | 18.36 | 17.64 | 17.85 | 406,838 | -0.20(-1.09%) |
May 06, 2010 | 18.81 | 18.97 | 10.74 | 18.05 | 592,048 | -0.55(-2.93%) |
May 05, 2010 | 18.81 | 19.13 | 18.56 | 18.59 | 183,686 | -0.26(-1.39%) |
May 04, 2010 | 19.10 | 19.14 | 18.73 | 18.86 | 172,201 | -0.55(-2.81%) |
May 03, 2010 | 19.27 | 19.40 | 19.18 | 19.40 | 339,709 | +0.25(+1.33%) |
Apr 30, 2010 | 19.31 | 19.48 | 19.15 | 19.15 | 144,778 | -0.18(-0.94%) |
Apr 29, 2010 | 19.10 | 19.46 | 19.02 | 19.33 | 346,142 | +0.38(+2.00%) |
Apr 28, 2010 | 18.95 | 19.17 | 18.83 | 18.95 | 269,904 | +0.15(+0.77%) |
Apr 27, 2010 | 19.10 | 19.35 | 18.75 | 18.81 | 367,073 | -0.38(-1.97%) |
Apr 26, 2010 | 19.78 | 19.78 | 19.17 | 19.18 | 212,888 | -0.57(-2.87%) |
Apr 23, 2010 | 19.75 | 19.78 | 19.53 | 19.75 | 135,817 | +0.02(+0.11%) |
Apr 22, 2010 | 19.45 | 19.75 | 19.31 | 19.73 | 302,466 | +0.16(+0.82%) |
Apr 21, 2010 | 19.38 | 19.91 | 19.34 | 19.57 | 274,151 | +0.19(+0.98%) |
Apr 20, 2010 | 18.99 | 19.38 | 18.85 | 19.38 | 127,435 | +0.44(+2.30%) |
Apr 19, 2010 | 18.65 | 19.02 | 18.55 | 18.94 | 365,454 | +0.09(+0.46%) |
Apr 16, 2010 | 19.31 | 19.31 | 18.39 | 18.86 | 821,371 | -0.51(-2.63%) |
Apr 15, 2010 | 19.51 | 19.53 | 19.31 | 19.37 | 306,398 | -0.12(-0.63%) |
Apr 14, 2010 | 19.11 | 19.49 | 19.10 | 19.49 | 178,143 | +0.56(+2.96%) |
Apr 13, 2010 | 19.08 | 19.12 | 18.81 | 18.93 | 271,080 | -0.21(-1.10%) |
Apr 12, 2010 | 18.95 | 19.18 | 18.95 | 19.14 | 157,459 | +0.20(+1.04%) |
Apr 09, 2010 | 19.01 | 19.01 | 18.79 | 18.94 | 242,868 | +0.07(+0.39%) |
Apr 08, 2010 | 18.62 | 18.92 | 18.51 | 18.87 | 195,701 | +0.23(+1.25%) |
Apr 07, 2010 | 18.83 | 18.93 | 18.53 | 18.64 | 251,776 | -0.12(-0.66%) |
Apr 06, 2010 | 18.27 | 18.82 | 18.27 | 18.76 | 312,020 | +0.44(+2.38%) |
Apr 05, 2010 | 18.14 | 18.33 | 18.05 | 18.33 | 160,122 | +0.31(+1.74%) |
Apr 01, 2010 | 18.04 | 18.01 | 18.01 | 18.01 | 188,047 | +0.11(+0.61%) |
Mar 31, 2010 | 17.71 | 18.02 | 17.71 | 17.90 | 238,933 | +0.10(+0.57%) |
Mar 30, 2010 | 17.89 | 17.94 | 17.72 | 17.80 | 136,516 | -0.08(-0.45%) |
Mar 29, 2010 | 17.98 | 17.99 | 17.75 | 17.88 | 221,049 | -0.01(-0.04%) |
Mar 26, 2010 | 18.07 | 18.20 | 17.78 | 17.89 | 214,069 | -0.12(-0.69%) |
Mar 25, 2010 | 18.25 | 18.43 | 18.00 | 18.01 | 773,617 | -0.04(-0.20%) |
Mar 24, 2010 | 17.95 | 18.17 | 17.95 | 18.05 | 181,190 | +0.02(+0.12%) |
Mar 23, 2010 | 18.00 | 18.05 | 17.79 | 18.03 | 174,407 | +0.01(+0.08%) |
Mar 22, 2010 | 17.75 | 18.03 | 17.56 | 18.01 | 211,426 | +0.13(+0.73%) |
Mar 19, 2010 | 17.90 | 18.01 | 17.70 | 17.88 | 141,756 | +0.00(+0.00%) |
Mar 18, 2010 | 18.10 | 18.10 | 17.79 | 17.88 | 226,614 | -0.20(-1.08%) |
Mar 17, 2010 | 17.88 | 18.14 | 17.82 | 18.08 | 327,359 | +0.30(+1.67%) |
Mar 16, 2010 | 17.61 | 17.79 | 17.49 | 17.78 | 125,385 | +0.26(+1.49%) |
Mar 15, 2010 | 17.41 | 17.54 | 17.38 | 17.52 | 261,923 | +0.06(+0.33%) |
Mar 12, 2010 | 17.68 | 17.69 | 17.42 | 17.46 | 488,797 | -0.03(-0.17%) |
Mar 11, 2010 | 17.17 | 17.51 | 17.14 | 17.49 | 308,237 | +0.28(+1.65%) |
Mar 10, 2010 | 16.96 | 17.32 | 16.96 | 17.21 | 397,422 | +0.30(+1.76%) |
Mar 09, 2010 | 16.84 | 17.02 | 16.73 | 16.91 | 172,557 | -0.01(-0.09%) |
Mar 08, 2010 | 16.94 | 17.02 | 16.90 | 16.92 | 115,604 | +0.01(+0.04%) |
Mar 05, 2010 | 16.62 | 16.94 | 16.61 | 16.92 | 196,662 | +0.38(+2.28%) |
Mar 04, 2010 | 16.50 | 16.57 | 16.47 | 16.54 | 68,141 | +0.04(+0.26%) |
Mar 03, 2010 | 16.60 | 16.64 | 16.46 | 16.49 | 143,537 | -0.07(-0.39%) |
Mar 02, 2010 | 16.49 | 16.70 | 16.49 | 16.56 | 171,164 | +0.11(+0.66%) |
Mar 01, 2010 | 16.57 | 16.60 | 16.39 | 16.45 | 774,338 | -0.09(-0.57%) |
Feb 26, 2010 | 16.45 | 16.60 | 16.39 | 16.55 | 79,230 | +0.09(+0.53%) |
Feb 25, 2010 | 16.41 | 16.47 | 16.25 | 16.46 | 157,186 | -0.17(-1.05%) |
Feb 24, 2010 | 16.34 | 16.67 | 16.34 | 16.63 | 70,503 | +0.33(+2.00%) |
Feb 23, 2010 | 16.53 | 16.56 | 16.25 | 16.31 | 138,089 | -0.24(-1.45%) |
Feb 22, 2010 | 16.36 | 16.64 | 16.36 | 16.55 | 362,250 | +0.28(+1.70%) |
Feb 19, 2010 | 16.06 | 16.28 | 16.06 | 16.27 | 248,442 | +0.18(+1.13%) |
Feb 18, 2010 | 16.02 | 16.13 | 15.99 | 16.09 | 170,258 | +0.03(+0.18%) |
Feb 17, 2010 | 16.21 | 16.21 | 15.94 | 16.06 | 207,371 | -0.02(-0.14%) |
Feb 16, 2010 | 15.96 | 16.15 | 15.88 | 16.08 | 129,512 | +0.29(+1.84%) |
Feb 12, 2010 | 15.69 | 15.79 | 15.79 | 15.79 | 78,651 | -0.09(-0.55%) |
Feb 11, 2010 | 15.84 | 15.93 | 15.72 | 15.88 | 128,529 | +0.01(+0.05%) |
Feb 10, 2010 | 15.69 | 15.99 | 15.65 | 15.87 | 189,348 | +0.15(+0.97%) |
Feb 09, 2010 | 15.80 | 15.87 | 15.61 | 15.72 | 107,276 | +0.09(+0.56%) |
Feb 08, 2010 | 15.79 | 15.94 | 15.57 | 15.63 | 127,454 | -0.18(-1.15%) |
Feb 05, 2010 | 15.63 | 15.88 | 15.35 | 15.81 | 387,490 | +0.25(+1.59%) |
Feb 04, 2010 | 15.98 | 16.02 | 15.57 | 15.57 | 189,640 | -0.55(-3.42%) |
Feb 03, 2010 | 16.48 | 16.50 | 16.09 | 16.12 | 341,815 | -0.37(-2.25%) |
Feb 02, 2010 | 16.62 | 16.63 | 16.37 | 16.49 | 288,904 | -0.08(-0.48%) |
Feb 01, 2010 | 16.55 | 16.61 | 16.44 | 16.57 | 734,751 | +0.12(+0.71%) |
Jan 29, 2010 | 16.63 | 16.77 | 16.44 | 16.45 | 152,329 | -0.09(-0.53%) |
Jan 28, 2010 | 16.81 | 16.81 | 16.43 | 16.54 | 182,554 | -0.08(-0.48%) |
Jan 27, 2010 | 16.11 | 16.67 | 16.11 | 16.62 | 195,100 | +0.46(+2.88%) |
Jan 26, 2010 | 16.39 | 16.57 | 16.12 | 16.15 | 329,005 | -0.30(-1.81%) |
Jan 25, 2010 | 16.69 | 16.72 | 16.22 | 16.45 | 194,060 | -0.04(-0.26%) |
Jan 22, 2010 | 16.81 | 16.86 | 16.41 | 16.49 | 278,422 | -0.34(-2.03%) |
Jan 21, 2010 | 16.71 | 17.10 | 16.68 | 16.84 | 376,136 | +0.15(+0.87%) |
Jan 20, 2010 | 16.40 | 16.75 | 16.40 | 16.69 | 106,045 | +0.21(+1.28%) |
Jan 19, 2010 | 16.31 | 16.48 | 16.19 | 16.48 | 85,899 | +0.14(+0.84%) |
Jan 15, 2010 | 16.61 | 16.34 | 16.34 | 16.34 | 83,472 | -0.31(-1.87%) |
Jan 14, 2010 | 16.29 | 16.71 | 16.26 | 16.65 | 153,095 | +0.33(+2.05%) |
Jan 13, 2010 | 16.10 | 16.36 | 15.96 | 16.32 | 112,527 | +0.24(+1.49%) |
Jan 12, 2010 | 16.07 | 16.25 | 15.96 | 16.08 | 67,945 | -0.12(-0.72%) |
Jan 11, 2010 | 16.32 | 16.34 | 16.12 | 16.20 | 106,393 | -0.06(-0.36%) |
Jan 08, 2010 | 16.10 | 16.26 | 16.07 | 16.25 | 293,408 | +0.09(+0.54%) |
Jan 07, 2010 | 15.58 | 16.28 | 15.57 | 16.17 | 217,622 | +0.58(+3.73%) |
Jan 06, 2010 | 15.41 | 15.65 | 15.41 | 15.59 | 79,101 | +0.13(+0.84%) |
Jan 05, 2010 | 15.24 | 15.47 | 15.16 | 15.46 | 103,352 | +0.17(+1.14%) |
Jan 04, 2010 | 15.27 | 15.35 | 15.13 | 15.28 | 97,525 | +0.17(+1.10%) |
Dec 31, 2009 | 15.12 | 15.12 | 15.12 | 15.12 | 63,637 | -0.04(-0.24%) |
Dec 30, 2009 | 15.09 | 15.16 | 15.06 | 15.15 | 64,784 | -0.03(-0.19%) |
Dec 29, 2009 | 15.20 | 15.25 | 15.17 | 15.18 | 61,481 | -0.01(-0.05%) |
Dec 28, 2009 | 15.32 | 15.32 | 15.13 | 15.19 | 49,492 | -0.12(-0.76%) |
Dec 24, 2009 | 15.23 | 15.30 | 15.20 | 15.30 | 27,981 | +0.15(+1.01%) |
Dec 23, 2009 | 15.24 | 15.27 | 15.14 | 15.15 | 32,124 | -0.18(-1.18%) |
Dec 22, 2009 | 15.35 | 15.35 | 15.24 | 15.33 | 36,574 | +0.03(+0.19%) |
Dec 21, 2009 | 15.17 | 15.30 | 15.09 | 15.30 | 57,084 | +0.24(+1.59%) |
Dec 18, 2009 | 14.82 | 15.09 | 14.80 | 15.06 | 75,914 | +0.29(+1.97%) |
Dec 17, 2009 | 14.69 | 14.96 | 14.69 | 14.77 | 273,233 | -0.06(-0.39%) |
Dec 16, 2009 | 14.94 | 15.00 | 14.74 | 14.83 | 87,107 | -0.05(-0.34%) |
Dec 15, 2009 | 15.13 | 15.13 | 14.85 | 14.88 | 78,419 | -0.34(-2.24%) |
Dec 14, 2009 | 15.08 | 15.22 | 15.08 | 15.22 | 37,317 | +0.15(+0.96%) |
Dec 11, 2009 | 15.01 | 15.13 | 14.97 | 15.08 | 437,012 | +0.10(+0.68%) |
Dec 10, 2009 | 15.06 | 15.22 | 14.93 | 14.98 | 182,792 | -0.09(-0.63%) |
Dec 09, 2009 | 15.04 | 15.15 | 14.99 | 15.07 | 442,154 | +0.00(+0.00%) |
Dec 08, 2009 | 15.04 | 15.17 | 14.84 | 15.07 | 361,376 | +0.01(+0.05%) |
Dec 07, 2009 | 15.25 | 15.25 | 14.99 | 15.06 | 33,337 | -0.19(-1.24%) |
Dec 04, 2009 | 15.16 | 15.29 | 14.98 | 15.25 | 76,887 | +0.31(+2.09%) |
Dec 03, 2009 | 15.57 | 15.59 | 14.91 | 14.94 | 746,672 | -0.51(-3.29%) |
Dec 02, 2009 | 15.33 | 15.51 | 15.33 | 15.45 | 785,032 | +0.15(+1.00%) |
Dec 01, 2009 | 15.43 | 15.61 | 15.17 | 15.30 | 1,318,660 | -0.01(-0.10%) |
Nov 30, 2009 | 14.89 | 15.31 | 14.88 | 15.31 | 55,752 | +0.52(+3.48%) |
Nov 27, 2009 | 14.82 | 15.04 | 14.80 | 14.80 | 35,544 | -0.35(-2.30%) |
Nov 25, 2009 | 15.22 | 15.27 | 15.12 | 15.14 | 55,683 | -0.05(-0.33%) |
Nov 24, 2009 | 15.14 | 15.22 | 14.97 | 15.20 | 97,333 | +0.01(+0.05%) |
Nov 23, 2009 | 15.09 | 15.25 | 15.09 | 15.19 | 116,567 | +0.32(+2.15%) |
Nov 20, 2009 | 14.73 | 14.89 | 14.73 | 14.87 | 30,888 | +0.01(+0.05%) |
Nov 19, 2009 | 15.00 | 15.00 | 14.78 | 14.86 | 27,585 | -0.25(-1.68%) |
Nov 18, 2009 | 14.95 | 15.17 | 14.95 | 15.12 | 60,267 | +0.12(+0.82%) |
Nov 17, 2009 | 14.74 | 15.03 | 14.72 | 14.99 | 64,489 | +0.19(+1.27%) |
Nov 16, 2009 | 14.74 | 15.04 | 14.73 | 14.80 | 88,553 | +0.18(+1.24%) |
Nov 13, 2009 | 14.74 | 14.75 | 14.55 | 14.62 | 48,332 | -0.08(-0.54%) |
Nov 12, 2009 | 14.90 | 15.04 | 14.68 | 14.70 | 48,911 | -0.24(-1.63%) |
Nov 11, 2009 | 14.90 | 15.13 | 14.85 | 14.94 | 107,045 | +0.20(+1.35%) |
Nov 10, 2009 | 14.88 | 14.94 | 14.61 | 14.74 | 59,353 | -0.20(-1.31%) |
Nov 09, 2009 | 14.66 | 14.96 | 14.61 | 14.94 | 88,407 | +0.42(+2.90%) |
Nov 06, 2009 | 14.33 | 14.58 | 14.27 | 14.52 | 39,752 | -0.01(-0.10%) |
Nov 05, 2009 | 14.31 | 14.56 | 14.18 | 14.53 | 120,056 | +0.38(+2.67%) |
Nov 04, 2009 | 14.56 | 14.62 | 14.15 | 14.16 | 92,873 | -0.25(-1.76%) |
Nov 03, 2009 | 14.43 | 14.49 | 14.08 | 14.41 | 83,700 | -0.06(-0.40%) |
Nov 02, 2009 | 14.43 | 14.75 | 14.12 | 14.47 | 96,760 | +0.17(+1.17%) |
Oct 30, 2009 | 14.81 | 14.81 | 14.21 | 14.30 | 168,941 | -0.59(-3.95%) |
Oct 29, 2009 | 14.69 | 14.93 | 14.56 | 14.89 | 793,479 | +0.39(+2.70%) |
Oct 28, 2009 | 14.77 | 14.86 | 14.45 | 14.50 | 283,884 | -0.34(-2.30%) |
Oct 27, 2009 | 14.90 | 15.02 | 14.74 | 14.84 | 1,454,046 | -0.07(-0.49%) |
Oct 26, 2009 | 15.25 | 15.26 | 14.78 | 14.91 | 1,045,114 | -0.41(-2.70%) |
Oct 23, 2009 | 15.34 | 15.35 | 15.26 | 15.33 | 385,408 | -0.26(-1.68%) |
Oct 22, 2009 | 14.94 | 15.67 | 14.94 | 15.59 | 1,195,030 | +0.67(+4.48%) |
Oct 21, 2009 | 15.12 | 15.49 | 14.92 | 14.92 | 88,299 | -0.26(-1.72%) |
Oct 20, 2009 | 15.12 | 15.19 | 15.12 | 15.18 | 66,035 | -0.09(-0.57%) |
Oct 19, 2009 | 15.25 | 15.31 | 15.06 | 15.27 | 388,789 | -0.02(-0.14%) |
Oct 16, 2009 | 15.34 | 15.41 | 15.22 | 15.29 | 125,018 | -0.35(-2.23%) |
Oct 15, 2009 | 15.59 | 15.64 | 15.44 | 15.64 | 50,481 | -0.03(-0.19%) |
Oct 14, 2009 | 15.48 | 15.70 | 15.35 | 15.67 | 93,429 | +0.44(+2.86%) |
Oct 13, 2009 | 15.22 | 15.31 | 15.09 | 15.23 | 36,857 | -0.07(-0.43%) |
Oct 12, 2009 | 15.32 | 15.35 | 15.23 | 15.30 | 92,082 | +0.00(+0.00%) |
Oct 09, 2009 | 15.06 | 15.30 | 15.06 | 15.30 | 61,120 | +0.21(+1.40%) |
Oct 08, 2009 | 15.13 | 15.18 | 15.02 | 15.09 | 121,378 | +0.06(+0.39%) |
Oct 07, 2009 | 14.85 | 15.05 | 14.85 | 15.03 | 154,012 | +0.08(+0.53%) |
Oct 06, 2009 | 15.02 | 15.17 | 14.77 | 14.95 | 72,259 | +0.09(+0.59%) |
Oct 05, 2009 | 14.70 | 14.89 | 14.66 | 14.86 | 52,791 | +0.28(+1.89%) |
Oct 02, 2009 | 14.41 | 14.74 | 14.36 | 14.59 | 91,209 | -0.04(-0.30%) |