Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.23 | 15.29 | 14.86 | 15.24 | 165,884 | +0.14(+0.93%) |
Sep 29, 2010 | 15.10 | 15.25 | 14.99 | 15.10 | 216,455 | -0.08(-0.53%) |
Sep 28, 2010 | 14.92 | 15.29 | 14.49 | 15.18 | 98,139 | +0.31(+2.08%) |
Sep 27, 2010 | 15.24 | 15.24 | 14.80 | 14.87 | 138,941 | -0.37(-2.43%) |
Sep 24, 2010 | 14.81 | 15.24 | 14.70 | 15.24 | 73,039 | +0.59(+4.03%) |
Sep 23, 2010 | 14.38 | 14.82 | 14.33 | 14.65 | 109,423 | +0.16(+1.10%) |
Sep 22, 2010 | 14.66 | 14.97 | 14.34 | 14.49 | 67,726 | -0.26(-1.76%) |
Sep 21, 2010 | 14.78 | 14.95 | 14.66 | 14.75 | 70,020 | -0.06(-0.41%) |
Sep 20, 2010 | 14.32 | 14.87 | 14.18 | 14.81 | 137,791 | +0.51(+3.57%) |
Sep 17, 2010 | 14.05 | 14.32 | 13.93 | 14.30 | 260,670 | +0.34(+2.44%) |
Sep 15, 2010 | 13.89 | 14.09 | 13.82 | 13.96 | 197,214 | +0.01(+0.07%) |
Sep 14, 2010 | 13.96 | 14.19 | 13.78 | 13.95 | 139,505 | -0.08(-0.57%) |
Sep 13, 2010 | 13.82 | 14.12 | 13.64 | 14.03 | 124,542 | +0.29(+2.11%) |
Sep 10, 2010 | 13.78 | 14.02 | 13.61 | 13.74 | 156,928 | +0.04(+0.29%) |
Sep 09, 2010 | 14.09 | 14.09 | 13.62 | 13.70 | 204,446 | -0.28(-2.00%) |
Sep 08, 2010 | 14.24 | 14.33 | 13.71 | 13.98 | 658,098 | -1.25(-8.21%) |
Sep 07, 2010 | 15.51 | 15.51 | 15.21 | 15.23 | 108,590 | -0.37(-2.37%) |
Sep 03, 2010 | 15.58 | 15.71 | 15.45 | 15.60 | 151,738 | +0.12(+0.78%) |
Sep 02, 2010 | 15.49 | 15.64 | 15.26 | 15.48 | 112,441 | +0.08(+0.52%) |
Sep 01, 2010 | 15.49 | 15.62 | 15.28 | 15.40 | 113,821 | +0.18(+1.18%) |
Aug 31, 2010 | 15.12 | 15.51 | 15.12 | 15.22 | 184,759 | +0.08(+0.53%) |
Aug 30, 2010 | 15.44 | 15.58 | 15.13 | 15.14 | 56,538 | -0.36(-2.32%) |
Aug 27, 2010 | 15.34 | 15.52 | 15.10 | 15.50 | 120,886 | +0.34(+2.24%) |
Aug 26, 2010 | 15.50 | 15.50 | 15.10 | 15.16 | 71,921 | -0.27(-1.75%) |
Aug 25, 2010 | 15.42 | 15.66 | 15.31 | 15.43 | 92,318 | -0.09(-0.58%) |
Aug 24, 2010 | 15.90 | 16.03 | 15.50 | 15.52 | 83,434 | -0.51(-3.18%) |
Aug 23, 2010 | 16.35 | 16.45 | 15.98 | 16.03 | 53,170 | -0.21(-1.29%) |
Aug 20, 2010 | 15.88 | 16.28 | 15.88 | 16.24 | 96,722 | +0.27(+1.69%) |
Aug 19, 2010 | 16.20 | 16.39 | 15.77 | 15.97 | 129,902 | -0.32(-1.96%) |
Aug 18, 2010 | 16.00 | 16.32 | 15.74 | 16.29 | 125,973 | +0.25(+1.56%) |
Aug 17, 2010 | 16.15 | 16.28 | 16.00 | 16.04 | 107,123 | +0.00(+0.00%) |
Aug 16, 2010 | 15.70 | 16.05 | 15.70 | 16.04 | 136,632 | +0.23(+1.45%) |
Aug 13, 2010 | 15.83 | 16.09 | 15.73 | 15.81 | 167,458 | -0.11(-0.69%) |
Aug 12, 2010 | 15.76 | 16.12 | 15.45 | 15.92 | 104,951 | +0.09(+0.57%) |
Aug 11, 2010 | 15.93 | 16.04 | 15.60 | 15.83 | 281,597 | -0.31(-1.92%) |
Aug 10, 2010 | 16.27 | 16.42 | 16.00 | 16.14 | 177,706 | -0.33(-2.00%) |
Aug 09, 2010 | 16.01 | 16.55 | 15.86 | 16.47 | 145,538 | +0.47(+2.94%) |
Aug 06, 2010 | 15.66 | 16.17 | 15.36 | 16.00 | 167,845 | +0.25(+1.59%) |
Aug 05, 2010 | 15.82 | 16.02 | 15.72 | 15.75 | 79,835 | -0.19(-1.19%) |
Aug 04, 2010 | 15.81 | 16.08 | 15.75 | 15.94 | 74,675 | +0.19(+1.21%) |
Aug 03, 2010 | 15.76 | 16.26 | 15.72 | 15.75 | 203,121 | -0.06(-0.38%) |
Aug 02, 2010 | 15.65 | 15.85 | 15.55 | 15.81 | 78,040 | +0.40(+2.60%) |
Jul 30, 2010 | 15.21 | 15.67 | 15.21 | 15.41 | 48,569 | -0.03(-0.19%) |
Jul 29, 2010 | 15.38 | 15.55 | 15.25 | 15.44 | 83,413 | +0.21(+1.38%) |
Jul 28, 2010 | 16.04 | 16.05 | 15.21 | 15.23 | 101,563 | -0.90(-5.58%) |
Jul 27, 2010 | 15.98 | 16.43 | 15.72 | 16.13 | 147,153 | +0.15(+0.94%) |
Jul 26, 2010 | 15.58 | 15.99 | 15.56 | 15.98 | 88,920 | +0.39(+2.50%) |
Jul 23, 2010 | 15.29 | 15.61 | 15.21 | 15.59 | 127,609 | +0.20(+1.30%) |
Jul 22, 2010 | 15.10 | 15.41 | 15.06 | 15.39 | 181,098 | +0.50(+3.36%) |
Jul 21, 2010 | 15.48 | 15.72 | 14.88 | 14.89 | 72,594 | -0.50(-3.25%) |
Jul 20, 2010 | 14.96 | 15.43 | 14.69 | 15.39 | 110,739 | +0.26(+1.72%) |
Jul 19, 2010 | 15.37 | 15.58 | 14.93 | 15.13 | 97,048 | -0.17(-1.11%) |
Jul 16, 2010 | 15.49 | 15.89 | 15.00 | 15.30 | 441,378 | -0.14(-0.91%) |
Jul 15, 2010 | 15.29 | 15.58 | 15.23 | 15.44 | 222,200 | +0.12(+0.78%) |
Jul 14, 2010 | 15.51 | 15.56 | 15.12 | 15.32 | 95,616 | -0.26(-1.67%) |
Jul 13, 2010 | 15.23 | 15.60 | 15.16 | 15.58 | 92,568 | +0.54(+3.59%) |
Jul 12, 2010 | 15.35 | 15.35 | 14.97 | 15.04 | 49,907 | -0.32(-2.08%) |
Jul 09, 2010 | 15.01 | 15.38 | 14.88 | 15.36 | 80,937 | +0.30(+1.99%) |
Jul 08, 2010 | 15.06 | 15.13 | 14.69 | 15.06 | 59,607 | +0.06(+0.40%) |
Jul 07, 2010 | 14.76 | 15.02 | 14.54 | 15.00 | 73,771 | +0.33(+2.25%) |
Jul 06, 2010 | 15.09 | 15.18 | 14.49 | 14.67 | 163,130 | -0.33(-2.20%) |
Jul 02, 2010 | 14.99 | 15.09 | 14.91 | 15.00 | 86,055 | +0.09(+0.60%) |
Jul 01, 2010 | 14.83 | 15.00 | 14.31 | 14.91 | 144,210 | +0.16(+1.08%) |
Jun 30, 2010 | 14.53 | 14.91 | 14.49 | 14.75 | 111,803 | +0.25(+1.72%) |
Jun 29, 2010 | 14.81 | 14.92 | 14.44 | 14.50 | 151,546 | -0.43(-2.88%) |
Jun 25, 2010 | 14.69 | 15.03 | 14.68 | 14.93 | 534,812 | +0.33(+2.26%) |
Jun 24, 2010 | 14.48 | 14.80 | 14.43 | 14.60 | 62,303 | +0.03(+0.21%) |
Jun 23, 2010 | 14.64 | 14.71 | 14.35 | 14.57 | 74,601 | -0.11(-0.75%) |
Jun 22, 2010 | 14.89 | 15.13 | 14.67 | 14.68 | 62,337 | -0.13(-0.88%) |
Jun 21, 2010 | 15.09 | 15.11 | 14.75 | 14.81 | 50,667 | -0.10(-0.67%) |
Jun 18, 2010 | 14.90 | 15.07 | 14.52 | 14.91 | 128,799 | -0.01(-0.07%) |
Jun 17, 2010 | 15.06 | 15.06 | 14.80 | 14.92 | 50,111 | -0.05(-0.33%) |
Jun 16, 2010 | 14.92 | 15.06 | 14.83 | 14.97 | 38,942 | -0.07(-0.45%) |
Jun 15, 2010 | 14.94 | 15.10 | 14.68 | 15.04 | 101,106 | +0.23(+1.54%) |
Jun 14, 2010 | 14.55 | 14.93 | 14.55 | 14.81 | 109,254 | +0.40(+2.78%) |
Jun 11, 2010 | 13.96 | 14.43 | 13.94 | 14.41 | 72,342 | +0.29(+2.09%) |
Jun 10, 2010 | 14.13 | 14.16 | 13.96 | 14.12 | 64,897 | +0.18(+1.26%) |
Jun 09, 2010 | 14.22 | 14.32 | 13.81 | 13.94 | 84,576 | -0.15(-1.06%) |
Jun 08, 2010 | 14.12 | 14.16 | 13.83 | 14.09 | 144,888 | +0.05(+0.36%) |
Jun 07, 2010 | 14.29 | 14.35 | 14.03 | 14.04 | 95,895 | -0.26(-1.82%) |
Jun 04, 2010 | 14.57 | 14.61 | 14.27 | 14.30 | 84,689 | -0.56(-3.77%) |
Jun 03, 2010 | 14.51 | 14.95 | 14.51 | 14.86 | 112,217 | +0.41(+2.84%) |
Jun 02, 2010 | 14.34 | 14.57 | 14.32 | 14.45 | 320,862 | +0.11(+0.77%) |
Jun 01, 2010 | 14.59 | 14.72 | 14.11 | 14.34 | 210,236 | -0.43(-2.91%) |
May 28, 2010 | 14.99 | 15.04 | 14.67 | 14.77 | 64,096 | -0.22(-1.47%) |
May 27, 2010 | 14.94 | 14.99 | 14.65 | 14.99 | 126,483 | +0.24(+1.63%) |
May 26, 2010 | 14.63 | 14.84 | 14.60 | 14.75 | 157,229 | +0.15(+1.03%) |
May 25, 2010 | 14.35 | 14.63 | 14.20 | 14.60 | 164,600 | +0.09(+0.62%) |
May 24, 2010 | 14.71 | 14.72 | 14.46 | 14.51 | 62,464 | -0.17(-1.16%) |
May 21, 2010 | 14.76 | 14.96 | 14.51 | 14.68 | 135,682 | -0.17(-1.14%) |
May 20, 2010 | 14.94 | 15.26 | 14.84 | 14.85 | 154,294 | -0.61(-3.95%) |
May 19, 2010 | 15.40 | 15.53 | 15.37 | 15.46 | 77,792 | +0.04(+0.26%) |
May 18, 2010 | 15.82 | 15.82 | 15.35 | 15.42 | 86,955 | -0.24(-1.53%) |
May 17, 2010 | 15.56 | 15.69 | 15.40 | 15.66 | 43,916 | +0.21(+1.36%) |
May 14, 2010 | 15.68 | 15.75 | 15.40 | 15.45 | 49,372 | -0.36(-2.28%) |
May 13, 2010 | 15.87 | 15.87 | 15.50 | 15.81 | 58,856 | -0.14(-0.88%) |
May 12, 2010 | 15.76 | 16.17 | 15.71 | 15.95 | 88,570 | +0.26(+1.66%) |
May 11, 2010 | 15.61 | 15.96 | 15.32 | 15.69 | 67,352 | +0.01(+0.06%) |
May 10, 2010 | 15.48 | 15.82 | 15.26 | 15.68 | 76,597 | +0.47(+3.09%) |
May 07, 2010 | 15.52 | 15.54 | 15.20 | 15.21 | 143,759 | -0.35(-2.25%) |
May 06, 2010 | 15.82 | 15.93 | 15.39 | 15.56 | 137,156 | -0.34(-2.14%) |
May 05, 2010 | 16.00 | 16.19 | 15.83 | 15.90 | 72,016 | -0.25(-1.55%) |
May 04, 2010 | 16.23 | 16.30 | 16.01 | 16.15 | 164,622 | -0.19(-1.16%) |
May 03, 2010 | 16.08 | 16.39 | 15.85 | 16.34 | 107,012 | +0.37(+2.28%) |
Apr 30, 2010 | 16.27 | 16.35 | 15.97 | 15.97 | 73,865 | -0.33(-2.05%) |
Apr 29, 2010 | 16.04 | 16.31 | 16.04 | 16.31 | 87,774 | +0.33(+2.07%) |
Apr 28, 2010 | 15.80 | 16.07 | 15.75 | 15.98 | 43,360 | +0.20(+1.27%) |
Apr 27, 2010 | 15.90 | 16.07 | 15.71 | 15.78 | 77,385 | -0.19(-1.19%) |
Apr 26, 2010 | 15.98 | 16.11 | 15.93 | 15.97 | 86,736 | -0.07(-0.44%) |
Apr 23, 2010 | 16.09 | 16.23 | 15.85 | 16.04 | 53,949 | -0.14(-0.87%) |
Apr 22, 2010 | 16.18 | 16.19 | 15.94 | 16.18 | 39,668 | -0.16(-0.98%) |
Apr 21, 2010 | 16.00 | 16.36 | 15.96 | 16.34 | 59,347 | +0.30(+1.87%) |
Apr 20, 2010 | 16.01 | 16.25 | 16.01 | 16.04 | 83,620 | +0.03(+0.19%) |
Apr 19, 2010 | 15.94 | 16.20 | 15.85 | 16.01 | 125,746 | +0.01(+0.06%) |
Apr 16, 2010 | 15.77 | 16.08 | 15.71 | 16.00 | 167,053 | +0.26(+1.65%) |
Apr 15, 2010 | 15.64 | 15.75 | 15.51 | 15.74 | 100,599 | +0.05(+0.32%) |
Apr 14, 2010 | 15.62 | 15.85 | 15.57 | 15.69 | 101,447 | +0.14(+0.90%) |
Apr 13, 2010 | 15.62 | 15.62 | 15.46 | 15.55 | 121,541 | -0.11(-0.70%) |
Apr 12, 2010 | 15.75 | 15.81 | 15.50 | 15.66 | 54,213 | -0.05(-0.32%) |
Apr 09, 2010 | 15.66 | 15.72 | 15.58 | 15.71 | 93,401 | +0.12(+0.77%) |
Apr 08, 2010 | 15.53 | 15.66 | 15.48 | 15.59 | 85,870 | +0.05(+0.32%) |
Apr 07, 2010 | 15.40 | 15.62 | 15.40 | 15.54 | 53,353 | +0.12(+0.78%) |
Apr 06, 2010 | 15.46 | 15.69 | 15.39 | 15.42 | 64,027 | -0.15(-0.96%) |
Apr 05, 2010 | 15.31 | 15.63 | 15.02 | 15.57 | 179,629 | +0.25(+1.63%) |
Apr 01, 2010 | 15.62 | 15.32 | 15.32 | 15.32 | 219,800 | -0.30(-1.92%) |
Mar 31, 2010 | 15.81 | 15.95 | 15.51 | 15.62 | 122,439 | -0.28(-1.76%) |
Mar 30, 2010 | 15.80 | 15.97 | 15.80 | 15.90 | 73,107 | +0.13(+0.82%) |
Mar 29, 2010 | 15.75 | 15.86 | 15.65 | 15.77 | 48,305 | +0.01(+0.06%) |
Mar 26, 2010 | 15.63 | 15.84 | 15.63 | 15.76 | 106,454 | +0.03(+0.19%) |
Mar 25, 2010 | 15.63 | 15.99 | 15.56 | 15.73 | 113,643 | +0.21(+1.35%) |
Mar 24, 2010 | 15.65 | 15.77 | 15.41 | 15.52 | 175,629 | -0.22(-1.40%) |
Mar 23, 2010 | 15.60 | 15.86 | 15.45 | 15.74 | 418,100 | +0.19(+1.22%) |
Mar 22, 2010 | 15.35 | 15.60 | 15.35 | 15.55 | 143,965 | +0.15(+0.97%) |
Mar 19, 2010 | 15.73 | 15.77 | 15.18 | 15.40 | 210,419 | -0.25(-1.60%) |
Mar 18, 2010 | 15.66 | 15.83 | 15.55 | 15.65 | 65,184 | +0.05(+0.32%) |
Mar 17, 2010 | 15.50 | 15.83 | 15.50 | 15.60 | 76,247 | +0.05(+0.32%) |
Mar 16, 2010 | 15.47 | 15.57 | 15.33 | 15.55 | 119,489 | +0.08(+0.52%) |
Mar 15, 2010 | 15.43 | 15.52 | 15.13 | 15.47 | 226,481 | +0.37(+2.45%) |
Mar 12, 2010 | 15.54 | 15.79 | 14.95 | 15.10 | 224,468 | -0.44(-2.83%) |
Mar 11, 2010 | 15.59 | 15.74 | 15.50 | 15.54 | 114,832 | -0.08(-0.51%) |
Mar 10, 2010 | 15.77 | 15.77 | 15.15 | 15.62 | 467,975 | -0.09(-0.54%) |
Mar 09, 2010 | 16.28 | 16.31 | 15.69 | 15.71 | 519,263 | -0.58(-3.53%) |
Mar 08, 2010 | 16.65 | 16.71 | 16.27 | 16.28 | 138,355 | -0.42(-2.51%) |
Mar 05, 2010 | 16.56 | 16.82 | 16.56 | 16.70 | 90,046 | +0.16(+0.97%) |
Mar 04, 2010 | 16.92 | 16.93 | 16.45 | 16.54 | 142,119 | -0.40(-2.36%) |
Mar 03, 2010 | 16.75 | 17.16 | 16.62 | 16.94 | 143,544 | +0.25(+1.50%) |
Mar 02, 2010 | 16.65 | 16.81 | 16.59 | 16.69 | 333,533 | +0.15(+0.91%) |
Mar 01, 2010 | 16.42 | 17.04 | 16.42 | 16.54 | 285,723 | +0.28(+1.72%) |
Feb 26, 2010 | 16.37 | 16.56 | 16.26 | 16.26 | 138,361 | -0.08(-0.49%) |
Feb 25, 2010 | 16.31 | 16.42 | 16.13 | 16.34 | 142,817 | -0.16(-0.97%) |
Feb 24, 2010 | 16.37 | 16.68 | 16.35 | 16.50 | 254,084 | +0.02(+0.12%) |
Feb 23, 2010 | 16.46 | 16.55 | 16.34 | 16.48 | 139,998 | -0.05(-0.30%) |
Feb 22, 2010 | 16.67 | 16.67 | 16.42 | 16.53 | 81,559 | +0.10(+0.61%) |
Feb 19, 2010 | 16.61 | 16.64 | 16.39 | 16.43 | 56,591 | -0.17(-1.02%) |
Feb 18, 2010 | 16.48 | 16.62 | 16.34 | 16.60 | 107,781 | +0.06(+0.36%) |
Feb 17, 2010 | 16.57 | 16.68 | 16.42 | 16.54 | 75,416 | +0.05(+0.30%) |
Feb 16, 2010 | 16.48 | 16.50 | 16.23 | 16.49 | 54,125 | +0.08(+0.49%) |
Feb 12, 2010 | 16.27 | 16.41 | 16.41 | 16.41 | 92,100 | -0.03(-0.18%) |
Feb 11, 2010 | 16.39 | 16.47 | 16.30 | 16.44 | 46,069 | +0.05(+0.31%) |
Feb 10, 2010 | 15.92 | 16.43 | 15.85 | 16.39 | 119,038 | +0.38(+2.37%) |
Feb 09, 2010 | 16.21 | 16.23 | 15.97 | 16.01 | 51,753 | +0.00(+0.00%) |
Feb 08, 2010 | 15.80 | 16.19 | 15.80 | 16.01 | 78,709 | +0.15(+0.95%) |
Feb 05, 2010 | 15.92 | 15.98 | 15.58 | 15.86 | 80,058 | -0.08(-0.50%) |
Feb 04, 2010 | 16.03 | 16.10 | 15.91 | 15.94 | 101,717 | -0.22(-1.36%) |
Feb 03, 2010 | 16.01 | 16.25 | 15.89 | 16.16 | 85,515 | +0.05(+0.31%) |
Feb 02, 2010 | 16.19 | 16.29 | 15.87 | 16.11 | 79,350 | -0.02(-0.12%) |
Feb 01, 2010 | 16.05 | 16.41 | 15.80 | 16.13 | 84,677 | +0.08(+0.50%) |
Jan 29, 2010 | 16.30 | 16.45 | 16.04 | 16.05 | 121,425 | -0.25(-1.53%) |
Jan 28, 2010 | 16.60 | 16.60 | 16.11 | 16.30 | 57,567 | -0.32(-1.93%) |
Jan 27, 2010 | 16.37 | 16.65 | 16.35 | 16.62 | 87,973 | +0.14(+0.85%) |
Jan 26, 2010 | 16.50 | 16.67 | 16.10 | 16.48 | 67,899 | -0.02(-0.12%) |
Jan 25, 2010 | 16.77 | 16.77 | 16.15 | 16.50 | 55,562 | -0.20(-1.20%) |
Jan 22, 2010 | 17.26 | 17.29 | 16.65 | 16.70 | 93,254 | -0.59(-3.41%) |
Jan 21, 2010 | 17.55 | 17.86 | 17.27 | 17.29 | 137,694 | -0.29(-1.65%) |
Jan 20, 2010 | 17.06 | 17.60 | 17.00 | 17.58 | 213,217 | +0.36(+2.09%) |
Jan 19, 2010 | 17.09 | 17.30 | 16.90 | 17.22 | 226,999 | +0.25(+1.47%) |
Jan 15, 2010 | 17.00 | 16.97 | 16.97 | 16.97 | 158,800 | +0.17(+1.01%) |
Jan 14, 2010 | 16.80 | 16.89 | 16.70 | 16.80 | 79,434 | +0.01(+0.06%) |
Jan 13, 2010 | 16.80 | 16.80 | 16.55 | 16.79 | 71,279 | +0.04(+0.24%) |
Jan 12, 2010 | 16.84 | 16.97 | 16.65 | 16.75 | 74,612 | -0.14(-0.83%) |
Jan 11, 2010 | 16.90 | 16.95 | 16.79 | 16.89 | 140,371 | +0.11(+0.66%) |
Jan 08, 2010 | 16.53 | 16.80 | 16.47 | 16.78 | 315,889 | +0.29(+1.76%) |
Jan 07, 2010 | 16.74 | 16.93 | 16.44 | 16.49 | 274,403 | -0.21(-1.26%) |
Jan 06, 2010 | 16.97 | 17.11 | 16.50 | 16.70 | 964,218 | +0.74(+4.64%) |
Jan 05, 2010 | 16.25 | 16.25 | 15.93 | 15.96 | 148,492 | -0.29(-1.78%) |
Jan 04, 2010 | 16.15 | 16.42 | 16.05 | 16.25 | 205,607 | +0.20(+1.25%) |
Dec 31, 2009 | 16.25 | 16.05 | 16.05 | 16.05 | 60,500 | -0.23(-1.41%) |
Dec 30, 2009 | 15.81 | 16.28 | 15.81 | 16.28 | 79,390 | +0.46(+2.91%) |
Dec 29, 2009 | 15.79 | 16.01 | 15.78 | 15.82 | 58,161 | +0.09(+0.57%) |
Dec 28, 2009 | 15.70 | 15.75 | 15.55 | 15.73 | 53,730 | +0.10(+0.64%) |
Dec 24, 2009 | 15.66 | 15.75 | 15.56 | 15.63 | 21,232 | +0.04(+0.26%) |
Dec 23, 2009 | 15.60 | 15.75 | 15.38 | 15.59 | 111,750 | +0.10(+0.65%) |
Dec 22, 2009 | 15.51 | 15.68 | 15.38 | 15.49 | 75,577 | -0.09(-0.58%) |
Dec 21, 2009 | 15.39 | 15.63 | 15.29 | 15.58 | 100,497 | +0.30(+1.96%) |
Dec 18, 2009 | 15.65 | 15.72 | 15.28 | 15.28 | 166,467 | -0.23(-1.48%) |
Dec 17, 2009 | 15.52 | 15.64 | 15.31 | 15.51 | 120,760 | -0.11(-0.70%) |
Dec 16, 2009 | 15.73 | 15.73 | 15.46 | 15.62 | 148,202 | +0.04(+0.26%) |
Dec 15, 2009 | 15.66 | 15.81 | 15.58 | 15.58 | 96,183 | -0.18(-1.14%) |
Dec 14, 2009 | 15.71 | 15.88 | 15.65 | 15.76 | 57,513 | +0.09(+0.57%) |
Dec 11, 2009 | 15.72 | 15.75 | 15.50 | 15.67 | 55,562 | +0.03(+0.19%) |
Dec 10, 2009 | 15.85 | 15.88 | 15.51 | 15.64 | 117,759 | -0.22(-1.39%) |
Dec 09, 2009 | 15.76 | 15.86 | 15.48 | 15.86 | 140,463 | +0.09(+0.57%) |
Dec 08, 2009 | 15.63 | 15.88 | 15.26 | 15.77 | 228,770 | +0.04(+0.25%) |
Dec 07, 2009 | 15.67 | 15.74 | 15.48 | 15.73 | 81,077 | +0.10(+0.64%) |
Dec 04, 2009 | 15.75 | 15.93 | 15.41 | 15.63 | 197,308 | +0.16(+1.03%) |
Dec 03, 2009 | 15.80 | 15.82 | 15.46 | 15.47 | 132,475 | -0.17(-1.09%) |
Dec 02, 2009 | 15.67 | 15.90 | 15.60 | 15.64 | 108,605 | +0.03(+0.19%) |
Dec 01, 2009 | 15.71 | 15.71 | 15.45 | 15.61 | 168,179 | +0.06(+0.39%) |
Nov 30, 2009 | 15.85 | 15.91 | 15.45 | 15.55 | 570,512 | -0.36(-2.26%) |
Nov 27, 2009 | 15.72 | 16.23 | 15.47 | 15.91 | 87,968 | -0.25(-1.55%) |
Nov 25, 2009 | 16.21 | 16.24 | 16.06 | 16.16 | 71,530 | -0.03(-0.19%) |
Nov 24, 2009 | 16.02 | 16.24 | 15.77 | 16.19 | 213,864 | +0.20(+1.25%) |
Nov 23, 2009 | 15.82 | 16.20 | 15.81 | 15.99 | 115,355 | +0.27(+1.72%) |
Nov 20, 2009 | 15.61 | 15.75 | 15.57 | 15.72 | 128,228 | -0.03(-0.19%) |
Nov 19, 2009 | 15.43 | 15.75 | 15.13 | 15.75 | 174,419 | +0.16(+1.03%) |
Nov 18, 2009 | 15.53 | 15.60 | 15.33 | 15.59 | 75,671 | +0.11(+0.71%) |
Nov 17, 2009 | 15.44 | 15.74 | 15.40 | 15.48 | 123,370 | -0.07(-0.45%) |
Nov 16, 2009 | 15.05 | 15.74 | 15.02 | 15.55 | 175,456 | +0.56(+3.74%) |
Nov 13, 2009 | 14.71 | 14.99 | 14.60 | 14.99 | 97,150 | +0.38(+2.60%) |
Nov 12, 2009 | 14.64 | 14.85 | 14.55 | 14.61 | 85,280 | -0.03(-0.20%) |
Nov 11, 2009 | 14.67 | 14.73 | 14.49 | 14.64 | 63,923 | +0.13(+0.90%) |
Nov 10, 2009 | 14.66 | 14.70 | 14.40 | 14.51 | 69,182 | -0.17(-1.16%) |
Nov 09, 2009 | 14.53 | 14.83 | 14.53 | 14.68 | 144,992 | +0.22(+1.52%) |
Nov 06, 2009 | 14.58 | 14.64 | 14.41 | 14.46 | 268,993 | -0.29(-1.97%) |
Nov 05, 2009 | 14.80 | 14.84 | 14.36 | 14.75 | 213,308 | +0.02(+0.14%) |
Nov 04, 2009 | 15.21 | 15.21 | 14.72 | 14.73 | 176,400 | -0.43(-2.84%) |
Nov 03, 2009 | 15.00 | 15.24 | 15.00 | 15.16 | 51,509 | +0.06(+0.40%) |
Nov 02, 2009 | 15.11 | 15.25 | 15.00 | 15.10 | 118,061 | +0.00(+0.00%) |
Oct 30, 2009 | 15.35 | 15.42 | 15.00 | 15.10 | 146,624 | -0.36(-2.33%) |
Oct 29, 2009 | 15.42 | 15.50 | 15.13 | 15.46 | 341,298 | +0.20(+1.31%) |
Oct 28, 2009 | 15.79 | 16.00 | 15.26 | 15.26 | 230,228 | -0.50(-3.17%) |
Oct 27, 2009 | 15.55 | 15.90 | 15.10 | 15.76 | 296,841 | +0.30(+1.94%) |
Oct 26, 2009 | 15.20 | 15.61 | 15.14 | 15.46 | 188,813 | +0.32(+2.11%) |
Oct 23, 2009 | 15.14 | 15.36 | 14.78 | 15.14 | 147,752 | +0.05(+0.33%) |
Oct 22, 2009 | 14.95 | 15.13 | 14.78 | 15.09 | 54,187 | +0.16(+1.07%) |
Oct 21, 2009 | 15.12 | 15.23 | 14.86 | 14.93 | 155,203 | -0.18(-1.19%) |
Oct 20, 2009 | 15.03 | 15.20 | 14.88 | 15.11 | 154,054 | +0.00(+0.00%) |
Oct 19, 2009 | 14.95 | 15.23 | 14.65 | 15.11 | 211,499 | +0.23(+1.55%) |
Oct 16, 2009 | 14.69 | 14.92 | 14.53 | 14.88 | 290,157 | +0.16(+1.09%) |
Oct 15, 2009 | 14.59 | 14.74 | 14.50 | 14.72 | 78,461 | -0.01(-0.07%) |
Oct 14, 2009 | 14.75 | 14.87 | 14.64 | 14.73 | 91,484 | +0.09(+0.61%) |
Oct 13, 2009 | 14.80 | 14.80 | 14.59 | 14.64 | 83,508 | -0.25(-1.68%) |
Oct 12, 2009 | 14.80 | 14.91 | 14.61 | 14.89 | 90,728 | +0.07(+0.47%) |
Oct 09, 2009 | 14.65 | 14.87 | 14.39 | 14.82 | 101,374 | +0.21(+1.44%) |
Oct 08, 2009 | 14.45 | 14.79 | 14.30 | 14.61 | 211,803 | +0.30(+2.10%) |
Oct 07, 2009 | 14.50 | 14.50 | 14.09 | 14.31 | 444,884 | +0.46(+3.32%) |
Oct 06, 2009 | 14.00 | 14.13 | 13.53 | 13.85 | 268,803 | -0.16(-1.14%) |
Oct 05, 2009 | 13.86 | 14.08 | 13.80 | 14.01 | 189,994 | +0.21(+1.52%) |
Oct 02, 2009 | 13.75 | 13.90 | 13.53 | 13.80 | 85,811 | +0.05(+0.36%) |