Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 16.73 | 16.76 | 16.43 | 16.73 | 6,046 | +0.16(+0.94%) |
Aug 30, 2010 | 16.68 | 16.77 | 16.56 | 16.57 | 1,048,004 | -0.12(-0.70%) |
Aug 27, 2010 | 16.68 | 16.71 | 16.30 | 16.68 | 1,384,366 | +0.01(+0.03%) |
Aug 26, 2010 | 16.68 | 16.75 | 16.51 | 16.68 | 3,146 | +0.08(+0.49%) |
Aug 25, 2010 | 16.21 | 16.66 | 16.20 | 16.60 | 1,186,986 | +0.22(+1.34%) |
Aug 24, 2010 | 16.17 | 16.57 | 16.10 | 16.38 | 272 | +0.05(+0.31%) |
Aug 23, 2010 | 16.41 | 16.50 | 16.30 | 16.33 | 814,064 | -0.04(-0.25%) |
Aug 20, 2010 | 16.37 | 16.52 | 16.30 | 16.37 | 1,283,898 | -0.06(-0.37%) |
Aug 19, 2010 | 16.84 | 16.95 | 16.33 | 16.43 | 1,988 | -0.33(-1.95%) |
Aug 18, 2010 | 16.79 | 16.93 | 16.66 | 16.76 | 4,137 | -0.10(-0.61%) |
Aug 17, 2010 | 16.81 | 16.96 | 16.67 | 16.86 | 6,865 | +0.19(+1.16%) |
Aug 16, 2010 | 16.50 | 16.75 | 16.49 | 16.66 | 958,829 | +0.09(+0.52%) |
Aug 13, 2010 | 16.58 | 16.76 | 16.30 | 16.58 | 1,272,080 | +0.27(+1.63%) |
Aug 12, 2010 | 16.41 | 16.55 | 16.28 | 16.31 | 827,256 | -0.23(-1.39%) |
Aug 11, 2010 | 16.45 | 16.78 | 16.45 | 16.54 | 11,694 | -0.16(-0.98%) |
Aug 10, 2010 | 16.58 | 16.88 | 16.57 | 16.71 | 64,386 | -0.03(-0.18%) |
Aug 09, 2010 | 16.63 | 16.79 | 16.51 | 16.74 | 908,767 | +0.20(+1.23%) |
Aug 06, 2010 | 16.53 | 16.59 | 16.24 | 16.53 | 966,308 | +0.06(+0.34%) |
Aug 05, 2010 | 16.63 | 16.70 | 16.47 | 16.48 | 928,614 | -0.22(-1.31%) |
Aug 04, 2010 | 16.77 | 16.80 | 16.62 | 16.70 | 2,613 | +0.04(+0.24%) |
Aug 03, 2010 | 16.89 | 16.89 | 16.52 | 16.65 | 3,936 | -0.27(-1.57%) |
Aug 02, 2010 | 16.65 | 16.93 | 16.58 | 16.92 | 1,382,932 | +0.54(+3.30%) |
Jul 30, 2010 | 16.38 | 16.49 | 16.00 | 16.38 | 1,284,235 | +0.14(+0.88%) |
Jul 29, 2010 | 16.73 | 16.84 | 16.18 | 16.24 | 971,241 | -0.33(-1.99%) |
Jul 28, 2010 | 16.57 | 16.79 | 16.43 | 16.57 | 5,480 | -0.10(-0.61%) |
Jul 27, 2010 | 16.67 | 16.86 | 16.45 | 16.67 | 5,396 | -0.02(-0.12%) |
Jul 26, 2010 | 16.27 | 16.71 | 16.26 | 16.69 | 1,379,569 | +0.37(+2.27%) |
Jul 23, 2010 | 16.17 | 16.35 | 15.86 | 16.32 | 1,044,363 | +0.13(+0.78%) |
Jul 22, 2010 | 15.76 | 16.24 | 15.75 | 16.19 | 9,249 | +0.60(+3.85%) |
Jul 21, 2010 | 16.02 | 16.02 | 15.58 | 15.59 | 1,290,428 | -0.29(-1.82%) |
Jul 20, 2010 | 15.57 | 15.98 | 15.46 | 15.88 | 21,080 | +0.13(+0.84%) |
Jul 19, 2010 | 15.70 | 15.86 | 15.50 | 15.75 | 1,003,600 | +0.13(+0.85%) |
Jul 16, 2010 | 15.62 | 16.14 | 15.54 | 15.62 | 1,577,142 | -0.56(-3.49%) |
Jul 15, 2010 | 16.20 | 16.26 | 15.94 | 16.18 | 636,196 | -0.05(-0.31%) |
Jul 14, 2010 | 16.22 | 16.33 | 16.01 | 16.23 | 15,332 | +0.02(+0.09%) |
Jul 13, 2010 | 16.06 | 16.26 | 15.95 | 16.22 | 1,384,376 | +0.27(+1.72%) |
Jul 12, 2010 | 16.02 | 16.09 | 15.85 | 15.94 | 978,273 | -0.12(-0.73%) |
Jul 09, 2010 | 16.06 | 16.09 | 15.85 | 16.06 | 731,862 | +0.11(+0.67%) |
Jul 08, 2010 | 15.99 | 16.12 | 15.63 | 15.95 | 10,587 | +0.17(+1.06%) |
Jul 07, 2010 | 14.97 | 15.78 | 14.97 | 15.78 | 1,769,698 | +0.88(+5.90%) |
Jul 06, 2010 | 14.90 | 15.65 | 14.80 | 14.90 | 6,521 | -0.49(-3.20%) |
Jul 02, 2010 | 15.40 | 15.61 | 15.20 | 15.40 | 1,424,884 | +0.04(+0.27%) |
Jul 01, 2010 | 15.38 | 15.46 | 14.99 | 15.36 | 590 | -0.07(-0.46%) |
Jun 30, 2010 | 15.43 | 15.91 | 15.38 | 15.43 | 3,550 | -0.15(-0.95%) |
Jun 29, 2010 | 15.57 | 15.85 | 15.52 | 15.57 | 7,228 | -0.54(-3.36%) |
Jun 25, 2010 | 16.12 | 16.16 | 15.56 | 16.12 | 1,821,505 | +0.61(+3.95%) |
Jun 24, 2010 | 15.63 | 16.02 | 15.49 | 15.50 | 1,933,559 | -0.18(-1.16%) |
Jun 23, 2010 | 15.65 | 15.92 | 15.51 | 15.69 | 1,097,489 | +0.07(+0.42%) |
Jun 22, 2010 | 16.12 | 16.22 | 15.61 | 15.62 | 4,364 | -0.44(-2.71%) |
Jun 21, 2010 | 16.37 | 16.53 | 16.00 | 16.06 | 991,381 | -0.18(-1.09%) |
Jun 18, 2010 | 16.23 | 16.57 | 16.21 | 16.23 | 1,232,374 | -0.30(-1.84%) |
Jun 17, 2010 | 16.38 | 16.57 | 16.26 | 16.54 | 719,603 | +0.09(+0.55%) |
Jun 16, 2010 | 16.33 | 16.77 | 16.29 | 16.45 | 1,192,158 | -0.26(-1.57%) |
Jun 15, 2010 | 16.39 | 16.71 | 16.28 | 16.71 | 1,173,145 | +0.39(+2.42%) |
Jun 14, 2010 | 16.21 | 16.38 | 16.05 | 16.31 | 1,867,383 | +0.21(+1.32%) |
Jun 11, 2010 | 15.79 | 16.10 | 15.72 | 16.10 | 857,991 | +0.18(+1.14%) |
Jun 10, 2010 | 15.62 | 15.93 | 15.51 | 15.92 | 14,361 | +0.58(+3.76%) |
Jun 09, 2010 | 15.42 | 15.71 | 15.25 | 15.34 | 959,246 | +0.03(+0.20%) |
Jun 08, 2010 | 15.02 | 15.36 | 14.77 | 15.31 | 1,538,747 | +0.29(+1.95%) |
Jun 07, 2010 | 14.98 | 15.36 | 14.92 | 15.02 | 954,816 | +0.05(+0.30%) |
Jun 04, 2010 | 14.97 | 15.65 | 14.92 | 14.97 | 2,231,120 | -0.78(-4.98%) |
Jun 03, 2010 | 16.02 | 16.02 | 15.65 | 15.76 | 695,217 | -0.12(-0.73%) |
Jun 02, 2010 | 15.58 | 15.87 | 15.36 | 15.87 | 1,314,150 | +0.42(+2.75%) |
Jun 01, 2010 | 15.69 | 15.82 | 15.41 | 15.45 | 1,311,766 | -0.30(-1.93%) |
May 28, 2010 | 15.75 | 16.16 | 15.74 | 15.75 | 1,134,851 | -0.41(-2.54%) |
May 27, 2010 | 15.78 | 16.19 | 15.63 | 16.16 | 1,355,780 | +0.72(+4.66%) |
May 26, 2010 | 15.68 | 16.06 | 15.39 | 15.44 | 1,477,345 | -0.14(-0.87%) |
May 25, 2010 | 14.89 | 15.61 | 14.69 | 15.58 | 1,743,631 | +0.31(+2.01%) |
May 24, 2010 | 15.73 | 15.73 | 15.26 | 15.27 | 1,471,633 | -0.22(-1.43%) |
May 21, 2010 | 14.75 | 15.55 | 14.55 | 15.49 | 2,194,225 | +0.56(+3.78%) |
May 20, 2010 | 14.98 | 15.36 | 14.91 | 14.93 | 11,640 | -0.52(-3.36%) |
May 19, 2010 | 15.61 | 15.82 | 15.18 | 15.45 | 1,879,636 | -0.28(-1.79%) |
May 18, 2010 | 16.08 | 16.24 | 15.71 | 15.73 | 16,349 | -0.15(-0.92%) |
May 17, 2010 | 16.06 | 16.20 | 15.54 | 15.88 | 1,165,065 | -0.10(-0.63%) |
May 14, 2010 | 15.98 | 16.30 | 15.91 | 15.98 | 1,645,424 | -0.36(-2.22%) |
May 13, 2010 | 16.48 | 16.57 | 16.31 | 16.34 | 1,163,039 | +0.03(+0.19%) |
May 12, 2010 | 16.31 | 16.59 | 16.24 | 16.31 | 1,274,957 | +0.01(+0.06%) |
May 11, 2010 | 16.31 | 16.42 | 16.21 | 16.30 | 7,729 | +0.25(+1.54%) |
May 10, 2010 | 15.69 | 16.06 | 15.64 | 16.05 | 2,133,534 | +0.83(+5.42%) |
May 07, 2010 | 15.12 | 15.63 | 14.89 | 15.23 | 2,597,676 | +0.11(+0.73%) |
May 06, 2010 | 15.72 | 15.90 | 14.31 | 15.12 | 3,960,002 | -0.52(-3.35%) |
May 05, 2010 | 15.66 | 16.01 | 15.46 | 15.64 | 1,927,127 | -0.39(-2.45%) |
May 04, 2010 | 16.34 | 16.52 | 15.92 | 16.03 | 2,163,979 | -0.54(-3.25%) |
May 03, 2010 | 16.33 | 16.69 | 16.16 | 16.57 | 1,934,498 | +0.06(+0.37%) |
Apr 30, 2010 | 16.96 | 17.25 | 16.50 | 16.51 | 2,481,707 | -0.80(-4.62%) |
Apr 29, 2010 | 16.88 | 17.39 | 16.61 | 17.31 | 2,272,518 | +0.68(+4.10%) |
Apr 28, 2010 | 16.62 | 16.75 | 16.54 | 16.63 | 1,643,559 | +0.14(+0.85%) |
Apr 27, 2010 | 16.82 | 16.97 | 16.48 | 16.49 | 1,546,108 | -0.34(-2.03%) |
Apr 26, 2010 | 16.70 | 17.02 | 16.64 | 16.83 | 1,429,219 | +0.14(+0.84%) |
Apr 23, 2010 | 16.61 | 16.79 | 16.48 | 16.69 | 1,321,440 | +0.08(+0.45%) |
Apr 22, 2010 | 16.24 | 16.66 | 16.19 | 16.61 | 974,328 | +0.25(+1.50%) |
Apr 21, 2010 | 15.99 | 16.47 | 15.99 | 16.37 | 1,131,104 | +0.34(+2.13%) |
Apr 20, 2010 | 15.83 | 16.06 | 15.62 | 16.03 | 1,131,907 | +0.23(+1.46%) |
Apr 19, 2010 | 15.66 | 15.97 | 15.59 | 15.80 | 884,268 | +0.04(+0.25%) |
Apr 16, 2010 | 15.94 | 16.15 | 15.73 | 15.76 | 1,526,883 | -0.23(-1.41%) |
Apr 15, 2010 | 16.29 | 16.31 | 15.97 | 15.98 | 1,543,037 | -0.33(-2.03%) |
Apr 14, 2010 | 16.15 | 16.33 | 15.99 | 16.31 | 1,241,468 | +0.28(+1.75%) |
Apr 13, 2010 | 15.70 | 16.09 | 15.67 | 16.03 | 1,156,002 | +0.29(+1.85%) |
Apr 12, 2010 | 16.03 | 16.03 | 15.72 | 15.74 | 945,424 | -0.18(-1.10%) |
Apr 09, 2010 | 15.91 | 16.00 | 15.79 | 15.92 | 1,561,544 | +0.05(+0.28%) |
Apr 08, 2010 | 15.84 | 15.93 | 15.80 | 15.87 | 1,402,047 | -0.03(-0.19%) |
Apr 07, 2010 | 15.86 | 16.00 | 15.78 | 15.90 | 2,401,617 | +0.10(+0.60%) |
Apr 06, 2010 | 15.46 | 15.95 | 15.46 | 15.81 | 1,621,842 | +0.38(+2.47%) |
Apr 05, 2010 | 15.38 | 15.57 | 15.27 | 15.43 | 1,017,689 | +0.17(+1.08%) |
Apr 01, 2010 | 15.49 | 15.26 | 15.26 | 15.26 | 1,238,925 | -0.13(-0.82%) |
Mar 31, 2010 | 15.37 | 15.64 | 15.35 | 15.39 | 1,564,616 | -0.02(-0.13%) |
Mar 30, 2010 | 15.38 | 15.47 | 15.24 | 15.41 | 1,117,180 | +0.02(+0.11%) |
Mar 29, 2010 | 15.41 | 15.41 | 15.27 | 15.39 | 1,220,919 | +0.03(+0.23%) |
Mar 26, 2010 | 15.28 | 15.39 | 15.22 | 15.35 | 1,314,911 | +0.12(+0.82%) |
Mar 25, 2010 | 15.34 | 15.41 | 15.21 | 15.23 | 2,016,421 | -0.06(-0.39%) |
Mar 24, 2010 | 14.96 | 15.52 | 14.96 | 15.29 | 2,197,500 | +0.21(+1.39%) |
Mar 23, 2010 | 14.97 | 15.14 | 14.97 | 15.08 | 1,484,066 | -0.10(-0.69%) |
Mar 22, 2010 | 14.86 | 15.21 | 14.86 | 15.18 | 1,304,546 | +0.23(+1.57%) |
Mar 19, 2010 | 15.22 | 15.22 | 14.80 | 14.95 | 2,813,085 | -0.26(-1.71%) |
Mar 18, 2010 | 15.02 | 15.39 | 15.01 | 15.21 | 2,065,027 | +0.13(+0.89%) |
Mar 17, 2010 | 14.95 | 15.17 | 14.95 | 15.07 | 1,662,311 | +0.14(+0.97%) |
Mar 16, 2010 | 14.66 | 14.98 | 14.64 | 14.93 | 1,472,132 | +0.31(+2.15%) |
Mar 15, 2010 | 14.47 | 14.64 | 14.46 | 14.62 | 1,274,854 | +0.06(+0.41%) |
Mar 12, 2010 | 14.62 | 14.67 | 14.43 | 14.56 | 1,726,005 | -0.02(-0.17%) |
Mar 11, 2010 | 14.52 | 14.66 | 14.38 | 14.58 | 1,097,570 | +0.00(+0.00%) |
Mar 10, 2010 | 14.54 | 14.67 | 14.43 | 14.58 | 1,919,319 | +0.05(+0.34%) |
Mar 09, 2010 | 14.24 | 14.57 | 14.22 | 14.53 | 1,448,047 | +0.25(+1.78%) |
Mar 08, 2010 | 14.21 | 14.34 | 14.16 | 14.28 | 1,236,998 | +0.08(+0.60%) |
Mar 05, 2010 | 14.06 | 14.24 | 13.95 | 14.19 | 1,569,336 | +0.19(+1.35%) |
Mar 04, 2010 | 13.95 | 14.02 | 13.89 | 14.00 | 817,347 | +0.05(+0.36%) |
Mar 03, 2010 | 14.02 | 14.12 | 13.87 | 13.95 | 1,230,140 | -0.00(-0.04%) |
Mar 02, 2010 | 14.05 | 14.08 | 13.78 | 13.96 | 1,415,141 | -0.01(-0.04%) |
Mar 01, 2010 | 14.00 | 14.13 | 13.84 | 13.96 | 1,790,648 | -0.01(-0.07%) |
Feb 26, 2010 | 14.11 | 14.19 | 13.96 | 13.97 | 1,481,226 | -0.15(-1.10%) |
Feb 25, 2010 | 14.08 | 14.14 | 13.90 | 14.13 | 981,597 | +0.07(+0.51%) |
Feb 24, 2010 | 13.93 | 14.11 | 13.92 | 14.06 | 1,294,948 | +0.14(+1.00%) |
Feb 23, 2010 | 14.04 | 14.18 | 13.76 | 13.92 | 2,216,827 | -0.13(-0.95%) |
Feb 22, 2010 | 14.25 | 14.25 | 13.96 | 14.05 | 1,735,740 | -0.14(-0.98%) |
Feb 19, 2010 | 14.21 | 14.29 | 14.12 | 14.19 | 1,599,837 | -0.08(-0.59%) |
Feb 18, 2010 | 14.05 | 14.34 | 14.03 | 14.27 | 1,808,868 | +0.21(+1.52%) |
Feb 17, 2010 | 13.88 | 14.06 | 13.85 | 14.06 | 2,027,850 | +0.23(+1.69%) |
Feb 16, 2010 | 13.45 | 13.86 | 13.44 | 13.83 | 2,462,014 | +0.43(+3.19%) |
Feb 12, 2010 | 12.92 | 13.40 | 13.40 | 13.40 | 2,281,903 | +0.48(+3.69%) |
Feb 11, 2010 | 12.71 | 13.03 | 12.62 | 12.92 | 1,840,802 | +0.14(+1.09%) |
Feb 10, 2010 | 12.70 | 12.82 | 12.55 | 12.78 | 1,842,729 | +0.11(+0.90%) |
Feb 09, 2010 | 12.95 | 12.95 | 12.63 | 12.67 | 2,329,875 | -0.11(-0.85%) |
Feb 08, 2010 | 13.12 | 13.16 | 12.78 | 12.78 | 1,741,362 | -0.19(-1.45%) |
Feb 05, 2010 | 13.01 | 13.18 | 12.71 | 12.97 | 3,941,134 | +0.05(+0.38%) |
Feb 04, 2010 | 13.38 | 13.55 | 12.91 | 12.92 | 2,978,905 | -0.52(-3.84%) |
Feb 03, 2010 | 13.68 | 13.77 | 13.39 | 13.43 | 1,251,050 | -0.32(-2.31%) |
Feb 02, 2010 | 13.83 | 13.90 | 13.64 | 13.75 | 1,597,596 | -0.03(-0.22%) |
Feb 01, 2010 | 13.90 | 13.90 | 13.62 | 13.78 | 1,817,789 | -0.08(-0.61%) |
Jan 29, 2010 | 13.81 | 13.88 | 13.64 | 13.87 | 2,016,911 | +0.07(+0.54%) |
Jan 28, 2010 | 13.88 | 13.88 | 13.58 | 13.79 | 2,053,221 | +0.04(+0.30%) |
Jan 27, 2010 | 13.43 | 13.75 | 13.28 | 13.75 | 1,835,975 | +0.28(+2.09%) |
Jan 26, 2010 | 13.28 | 13.61 | 13.20 | 13.47 | 1,394,133 | +0.21(+1.56%) |
Jan 25, 2010 | 13.15 | 13.33 | 12.97 | 13.26 | 1,544,250 | +0.29(+2.21%) |
Jan 22, 2010 | 13.38 | 13.71 | 12.98 | 12.98 | 2,886,575 | -0.32(-2.41%) |
Jan 21, 2010 | 13.63 | 13.76 | 13.30 | 13.30 | 2,057,791 | -0.30(-2.22%) |
Jan 20, 2010 | 13.74 | 13.83 | 13.59 | 13.60 | 1,177,613 | -0.21(-1.50%) |
Jan 19, 2010 | 13.58 | 13.88 | 13.58 | 13.81 | 2,045,304 | +0.23(+1.67%) |
Jan 15, 2010 | 13.67 | 13.58 | 13.58 | 13.58 | 1,418,848 | -0.02(-0.18%) |
Jan 14, 2010 | 13.60 | 13.70 | 13.54 | 13.60 | 1,370,186 | -0.05(-0.40%) |
Jan 13, 2010 | 13.64 | 13.69 | 13.46 | 13.66 | 1,485,942 | +0.15(+1.13%) |
Jan 12, 2010 | 13.41 | 13.52 | 13.38 | 13.50 | 1,251,305 | +0.05(+0.37%) |
Jan 11, 2010 | 13.60 | 13.61 | 13.43 | 13.45 | 1,423,158 | -0.10(-0.77%) |
Jan 08, 2010 | 13.33 | 13.58 | 13.32 | 13.56 | 1,598,755 | +0.18(+1.37%) |
Jan 07, 2010 | 13.13 | 13.41 | 13.01 | 13.38 | 2,468,535 | +0.28(+2.11%) |
Jan 06, 2010 | 13.14 | 13.14 | 12.97 | 13.10 | 1,966,911 | -0.01(-0.08%) |
Jan 05, 2010 | 13.04 | 13.11 | 12.85 | 13.11 | 1,344,148 | +0.22(+1.69%) |
Jan 04, 2010 | 12.97 | 13.09 | 12.82 | 12.89 | 1,775,194 | +0.09(+0.73%) |
Dec 31, 2009 | 13.06 | 12.80 | 12.80 | 12.80 | 1,778,419 | -0.26(-2.00%) |
Dec 30, 2009 | 13.08 | 13.08 | 12.84 | 13.06 | 1,563,529 | -0.12(-0.94%) |
Dec 29, 2009 | 13.26 | 13.27 | 12.99 | 13.18 | 1,253,534 | -0.01(-0.07%) |
Dec 28, 2009 | 13.27 | 13.33 | 13.13 | 13.19 | 1,200,291 | -0.14(-1.04%) |
Dec 24, 2009 | 13.01 | 13.33 | 12.85 | 13.33 | 1,803,318 | +0.27(+2.08%) |
Dec 23, 2009 | 13.18 | 13.24 | 13.01 | 13.06 | 1,096,236 | -0.06(-0.49%) |
Dec 22, 2009 | 13.24 | 13.25 | 12.95 | 13.12 | 1,534,239 | -0.17(-1.26%) |
Dec 21, 2009 | 13.54 | 13.56 | 13.16 | 13.29 | 2,952,482 | -0.24(-1.79%) |
Dec 18, 2009 | 13.19 | 13.60 | 13.19 | 13.53 | 4,918,340 | +0.26(+1.97%) |
Dec 17, 2009 | 13.06 | 13.27 | 12.94 | 13.27 | 2,282,315 | +0.20(+1.55%) |
Dec 16, 2009 | 12.97 | 13.13 | 12.96 | 13.07 | 2,206,317 | -0.01(-0.07%) |
Dec 15, 2009 | 12.95 | 13.09 | 12.87 | 13.08 | 2,255,999 | +0.04(+0.34%) |
Dec 14, 2009 | 12.86 | 13.03 | 12.84 | 13.03 | 1,411,934 | +0.18(+1.38%) |
Dec 11, 2009 | 12.55 | 12.86 | 12.49 | 12.86 | 2,038,853 | +0.32(+2.56%) |
Dec 10, 2009 | 12.64 | 12.64 | 12.47 | 12.54 | 1,148,374 | +0.00(+0.00%) |
Dec 09, 2009 | 12.66 | 12.66 | 12.51 | 12.54 | 1,230,197 | -0.01(-0.08%) |
Dec 08, 2009 | 12.59 | 12.69 | 12.36 | 12.55 | 1,302,022 | -0.08(-0.63%) |
Dec 07, 2009 | 12.73 | 12.74 | 12.47 | 12.62 | 1,243,415 | -0.13(-1.01%) |
Dec 04, 2009 | 12.67 | 12.82 | 12.46 | 12.75 | 1,913,722 | +0.26(+2.10%) |
Dec 03, 2009 | 12.63 | 12.79 | 12.42 | 12.49 | 1,905,196 | -0.15(-1.21%) |
Dec 02, 2009 | 12.61 | 12.71 | 12.55 | 12.64 | 1,532,299 | +0.03(+0.27%) |
Dec 01, 2009 | 12.49 | 12.68 | 12.48 | 12.61 | 1,697,384 | +0.12(+0.95%) |
Nov 30, 2009 | 12.32 | 12.59 | 12.26 | 12.49 | 2,539,090 | +0.18(+1.44%) |
Nov 27, 2009 | 12.23 | 12.40 | 12.15 | 12.31 | 967,949 | -0.08(-0.68%) |
Nov 25, 2009 | 12.53 | 12.53 | 12.35 | 12.40 | 1,104,606 | +0.05(+0.44%) |
Nov 24, 2009 | 12.53 | 12.56 | 12.28 | 12.34 | 2,158,564 | -0.06(-0.48%) |
Nov 23, 2009 | 12.53 | 12.58 | 12.25 | 12.40 | 1,959,290 | +0.01(+0.08%) |
Nov 20, 2009 | 12.43 | 12.47 | 12.18 | 12.39 | 2,111,012 | +0.11(+0.93%) |
Nov 19, 2009 | 12.47 | 12.47 | 12.22 | 12.28 | 2,875,131 | -0.22(-1.78%) |
Nov 18, 2009 | 12.20 | 12.53 | 12.20 | 12.50 | 3,327,460 | +0.32(+2.64%) |
Nov 17, 2009 | 12.30 | 12.32 | 12.11 | 12.18 | 2,247,647 | -0.10(-0.84%) |
Nov 16, 2009 | 12.24 | 12.33 | 12.17 | 12.28 | 2,781,410 | +0.14(+1.18%) |
Nov 13, 2009 | 12.13 | 12.18 | 12.00 | 12.14 | 2,077,912 | +0.16(+1.32%) |
Nov 12, 2009 | 12.17 | 12.26 | 11.98 | 11.98 | 2,791,084 | -0.19(-1.54%) |
Nov 11, 2009 | 12.12 | 12.17 | 11.95 | 12.17 | 2,136,632 | +0.19(+1.61%) |
Nov 10, 2009 | 11.95 | 12.03 | 11.81 | 11.98 | 1,938,129 | -0.09(-0.78%) |
Nov 09, 2009 | 11.97 | 12.07 | 11.86 | 12.07 | 3,185,191 | +0.26(+2.17%) |
Nov 06, 2009 | 11.63 | 11.91 | 11.55 | 11.81 | 4,134,825 | +0.28(+2.40%) |
Nov 05, 2009 | 11.49 | 11.58 | 11.36 | 11.54 | 2,511,280 | +0.21(+1.83%) |
Nov 04, 2009 | 11.53 | 11.63 | 11.28 | 11.33 | 2,501,319 | -0.13(-1.12%) |
Nov 03, 2009 | 11.31 | 11.46 | 11.25 | 11.46 | 2,754,625 | +0.05(+0.43%) |
Nov 02, 2009 | 11.40 | 11.53 | 11.14 | 11.41 | 3,004,869 | -0.04(-0.35%) |
Oct 30, 2009 | 11.47 | 11.54 | 11.15 | 11.45 | 5,138,098 | -0.06(-0.56%) |
Oct 29, 2009 | 11.19 | 11.51 | 11.19 | 11.51 | 4,000,899 | +0.53(+4.81%) |
Oct 28, 2009 | 11.37 | 11.50 | 10.95 | 10.98 | 5,438,692 | -0.44(-3.85%) |
Oct 27, 2009 | 11.80 | 11.84 | 11.39 | 11.42 | 4,303,338 | -0.33(-2.81%) |
Oct 26, 2009 | 11.67 | 11.82 | 11.65 | 11.76 | 3,727,341 | +0.14(+1.19%) |
Oct 23, 2009 | 11.57 | 11.62 | 11.50 | 11.62 | 2,551,592 | -0.07(-0.63%) |
Oct 22, 2009 | 11.39 | 11.70 | 11.37 | 11.69 | 2,736,697 | +0.29(+2.56%) |
Oct 21, 2009 | 11.48 | 11.69 | 11.37 | 11.40 | 3,656,081 | -0.06(-0.52%) |
Oct 20, 2009 | 11.47 | 11.52 | 11.41 | 11.46 | 2,896,669 | -0.13(-1.15%) |
Oct 19, 2009 | 11.61 | 11.63 | 11.34 | 11.59 | 3,154,012 | +0.04(+0.34%) |
Oct 16, 2009 | 11.75 | 11.78 | 11.53 | 11.55 | 3,173,829 | -0.15(-1.27%) |
Oct 15, 2009 | 11.84 | 11.90 | 11.63 | 11.70 | 3,287,055 | -0.16(-1.37%) |
Oct 14, 2009 | 11.82 | 11.88 | 11.72 | 11.86 | 3,143,000 | +0.18(+1.52%) |
Oct 13, 2009 | 11.80 | 11.85 | 11.66 | 11.69 | 2,603,343 | -0.12(-1.00%) |
Oct 12, 2009 | 11.76 | 11.86 | 11.71 | 11.80 | 2,112,930 | -0.00(-0.04%) |
Oct 09, 2009 | 11.79 | 11.86 | 11.65 | 11.81 | 3,048,965 | +0.01(+0.13%) |
Oct 08, 2009 | 11.75 | 11.87 | 11.53 | 11.79 | 5,334,580 | +0.15(+1.27%) |
Oct 07, 2009 | 11.78 | 11.85 | 11.29 | 11.65 | 9,459,491 | -0.56(-4.57%) |
Oct 06, 2009 | 12.28 | 12.42 | 12.08 | 12.20 | 1,881,322 | -0.04(-0.36%) |
Oct 05, 2009 | 12.00 | 12.28 | 11.95 | 12.25 | 2,306,770 | +0.35(+2.95%) |
Oct 02, 2009 | 11.98 | 12.38 | 11.88 | 11.90 | 4,483,605 | -0.23(-1.87%) |
Oct 01, 2009 | 12.63 | 12.71 | 12.09 | 12.13 | 4,491,546 | -0.54(-4.29%) |
Sep 30, 2009 | 12.89 | 12.94 | 12.60 | 12.67 | 2,476,817 | -0.14(-1.08%) |
Sep 29, 2009 | 13.06 | 13.09 | 12.79 | 12.81 | 2,196,927 | -0.13(-1.03%) |
Sep 28, 2009 | 12.83 | 13.09 | 12.74 | 12.94 | 2,402,419 | +0.23(+1.79%) |
Sep 25, 2009 | 12.65 | 12.85 | 12.50 | 12.71 | 2,128,699 | +0.12(+0.98%) |
Sep 24, 2009 | 13.09 | 13.20 | 12.58 | 12.59 | 4,579,626 | -0.43(-3.34%) |
Sep 23, 2009 | 13.69 | 13.69 | 13.01 | 13.02 | 3,026,554 | -0.58(-4.25%) |
Sep 22, 2009 | 13.36 | 13.66 | 13.36 | 13.60 | 2,333,315 | +0.31(+2.30%) |
Sep 21, 2009 | 13.15 | 13.42 | 13.04 | 13.30 | 2,413,913 | -0.00(-0.04%) |
Sep 18, 2009 | 13.40 | 13.47 | 13.13 | 13.30 | 2,468,798 | -0.03(-0.22%) |
Sep 17, 2009 | 13.46 | 13.94 | 13.13 | 13.33 | 3,845,927 | -0.02(-0.15%) |
Sep 16, 2009 | 13.08 | 13.73 | 13.08 | 13.35 | 6,377,181 | +0.27(+2.08%) |
Sep 15, 2009 | 12.66 | 13.11 | 12.62 | 13.08 | 4,875,123 | +0.42(+3.32%) |
Sep 14, 2009 | 12.47 | 12.67 | 12.10 | 12.66 | 4,595,657 | -0.11(-0.85%) |
Sep 11, 2009 | 12.77 | 12.84 | 12.63 | 12.77 | 2,039,681 | -0.01(-0.08%) |
Sep 10, 2009 | 12.67 | 12.81 | 12.60 | 12.78 | 1,892,374 | +0.00(+0.04%) |
Sep 09, 2009 | 12.47 | 12.78 | 12.36 | 12.77 | 1,970,978 | +0.27(+2.13%) |
Sep 08, 2009 | 12.28 | 12.54 | 12.24 | 12.51 | 2,104,722 | +0.29(+2.39%) |
Sep 04, 2009 | 12.15 | 12.22 | 11.98 | 12.21 | 1,121,991 | +0.06(+0.49%) |
Sep 03, 2009 | 11.87 | 12.16 | 11.78 | 12.16 | 1,986,286 | +0.34(+2.88%) |
Sep 02, 2009 | 12.22 | 12.25 | 11.79 | 11.81 | 2,948,840 | -0.41(-3.39%) |