Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 14.19 | 14.40 | 13.90 | 14.01 | 224,571 | -0.23(-1.62%) |
Aug 30, 2010 | 14.91 | 14.91 | 14.19 | 14.24 | 109,886 | -0.77(-5.13%) |
Aug 27, 2010 | 14.69 | 15.08 | 14.08 | 15.01 | 155,513 | +0.51(+3.52%) |
Aug 26, 2010 | 14.65 | 14.76 | 14.28 | 14.50 | 85,729 | -0.06(-0.41%) |
Aug 25, 2010 | 13.90 | 14.57 | 13.90 | 14.56 | 108,150 | +0.61(+4.37%) |
Aug 24, 2010 | 13.80 | 14.12 | 13.43 | 13.95 | 97,344 | +0.02(+0.14%) |
Aug 23, 2010 | 14.32 | 14.38 | 13.92 | 13.93 | 64,105 | -0.34(-2.38%) |
Aug 20, 2010 | 14.06 | 14.33 | 14.00 | 14.27 | 106,391 | +0.12(+0.85%) |
Aug 19, 2010 | 14.73 | 14.83 | 13.92 | 14.15 | 143,333 | -0.68(-4.59%) |
Aug 18, 2010 | 14.57 | 15.05 | 14.31 | 14.83 | 186,602 | +0.20(+1.37%) |
Aug 17, 2010 | 14.37 | 14.78 | 14.13 | 14.63 | 158,209 | +0.40(+2.81%) |
Aug 16, 2010 | 14.29 | 14.50 | 14.06 | 14.23 | 169,973 | -0.17(-1.18%) |
Aug 13, 2010 | 13.44 | 14.79 | 13.44 | 14.40 | 268,560 | +0.91(+6.75%) |
Aug 12, 2010 | 13.37 | 13.61 | 13.18 | 13.49 | 144,038 | -0.12(-0.88%) |
Aug 11, 2010 | 13.93 | 14.11 | 13.51 | 13.61 | 120,744 | -0.61(-4.29%) |
Aug 10, 2010 | 14.41 | 14.58 | 14.20 | 14.22 | 119,104 | -0.38(-2.60%) |
Aug 09, 2010 | 14.60 | 14.73 | 14.33 | 14.60 | 98,662 | +0.13(+0.90%) |
Aug 06, 2010 | 14.13 | 14.48 | 13.77 | 14.47 | 100,990 | +0.23(+1.62%) |
Aug 05, 2010 | 14.69 | 14.69 | 14.21 | 14.24 | 68,168 | -0.58(-3.91%) |
Aug 04, 2010 | 14.44 | 14.84 | 14.42 | 14.82 | 99,997 | +0.44(+3.06%) |
Aug 03, 2010 | 14.60 | 14.88 | 14.33 | 14.38 | 63,046 | -0.29(-1.98%) |
Aug 02, 2010 | 14.99 | 14.99 | 14.27 | 14.67 | 101,550 | +0.50(+3.53%) |
Jul 30, 2010 | 14.41 | 14.61 | 14.10 | 14.17 | 479,425 | -0.38(-2.61%) |
Jul 29, 2010 | 14.86 | 15.00 | 14.44 | 14.55 | 207,961 | -0.12(-0.82%) |
Jul 28, 2010 | 14.70 | 14.82 | 14.56 | 14.67 | 159,828 | -0.09(-0.61%) |
Jul 27, 2010 | 14.79 | 14.97 | 14.47 | 14.76 | 159,264 | +0.07(+0.48%) |
Jul 26, 2010 | 14.37 | 14.71 | 14.16 | 14.69 | 114,527 | +0.38(+2.66%) |
Jul 23, 2010 | 13.64 | 14.35 | 13.64 | 14.31 | 143,532 | +0.57(+4.15%) |
Jul 22, 2010 | 13.40 | 13.77 | 13.32 | 13.74 | 184,164 | +0.55(+4.17%) |
Jul 21, 2010 | 13.73 | 13.75 | 13.18 | 13.19 | 66,672 | -0.42(-3.09%) |
Jul 20, 2010 | 13.08 | 13.65 | 13.05 | 13.61 | 81,668 | +0.35(+2.64%) |
Jul 19, 2010 | 13.12 | 13.28 | 12.91 | 13.26 | 154,972 | +0.14(+1.07%) |
Jul 16, 2010 | 13.01 | 13.24 | 12.72 | 13.12 | 173,589 | -0.01(-0.08%) |
Jul 15, 2010 | 13.46 | 13.46 | 12.95 | 13.13 | 75,887 | -0.34(-2.52%) |
Jul 14, 2010 | 13.75 | 13.75 | 13.35 | 13.47 | 81,998 | -0.37(-2.67%) |
Jul 13, 2010 | 13.31 | 13.88 | 13.31 | 13.84 | 119,412 | +0.73(+5.57%) |
Jul 12, 2010 | 13.38 | 13.53 | 13.04 | 13.11 | 37,744 | -0.35(-2.60%) |
Jul 09, 2010 | 13.13 | 13.61 | 13.11 | 13.46 | 49,275 | +0.27(+2.05%) |
Jul 08, 2010 | 13.32 | 13.42 | 12.95 | 13.19 | 147,232 | +0.02(+0.15%) |
Jul 07, 2010 | 12.91 | 13.43 | 12.65 | 13.17 | 161,918 | +0.34(+2.65%) |
Jul 06, 2010 | 13.22 | 13.42 | 12.68 | 12.83 | 121,272 | -0.21(-1.61%) |
Jul 02, 2010 | 13.19 | 13.19 | 12.94 | 13.04 | 92,163 | -0.06(-0.46%) |
Jul 01, 2010 | 13.02 | 13.21 | 12.68 | 13.10 | 154,772 | +0.07(+0.54%) |
Jun 30, 2010 | 12.97 | 13.32 | 12.90 | 13.03 | 140,743 | +0.02(+0.15%) |
Jun 29, 2010 | 13.44 | 13.50 | 12.89 | 13.01 | 239,521 | -0.66(-4.83%) |
Jun 25, 2010 | 13.29 | 14.24 | 13.21 | 13.67 | 488,754 | +0.46(+3.48%) |
Jun 24, 2010 | 13.86 | 13.89 | 13.10 | 13.21 | 379,254 | -0.77(-5.51%) |
Jun 23, 2010 | 14.26 | 14.28 | 13.88 | 13.98 | 156,513 | -0.25(-1.76%) |
Jun 22, 2010 | 14.30 | 14.51 | 14.21 | 14.23 | 138,352 | -0.07(-0.49%) |
Jun 21, 2010 | 14.50 | 14.50 | 14.25 | 14.30 | 115,682 | +0.02(+0.14%) |
Jun 18, 2010 | 14.37 | 14.38 | 14.03 | 14.28 | 180,429 | +0.00(+0.00%) |
Jun 17, 2010 | 14.50 | 14.50 | 14.11 | 14.28 | 111,613 | -0.16(-1.11%) |
Jun 16, 2010 | 14.33 | 14.51 | 14.19 | 14.44 | 134,070 | -0.02(-0.14%) |
Jun 15, 2010 | 14.17 | 14.53 | 14.03 | 14.46 | 294,594 | +0.30(+2.12%) |
Jun 14, 2010 | 14.35 | 14.52 | 14.09 | 14.16 | 172,887 | -0.08(-0.60%) |
Jun 11, 2010 | 14.07 | 14.40 | 14.05 | 14.24 | 156,582 | -0.01(-0.04%) |
Jun 10, 2010 | 13.86 | 14.36 | 13.81 | 14.25 | 272,079 | +0.40(+2.89%) |
Jun 09, 2010 | 14.02 | 14.13 | 13.75 | 13.85 | 476,454 | -0.16(-1.14%) |
Jun 08, 2010 | 14.25 | 14.35 | 13.90 | 14.01 | 468,880 | -0.22(-1.55%) |
Jun 07, 2010 | 14.50 | 14.54 | 14.23 | 14.23 | 902,707 | -0.29(-2.00%) |
Jun 04, 2010 | 14.55 | 14.79 | 14.50 | 14.52 | 2,213,913 | -1.87(-11.41%) |
Jun 03, 2010 | 16.41 | 16.64 | 16.04 | 16.39 | 165,952 | -0.12(-0.73%) |
Jun 02, 2010 | 16.30 | 16.53 | 16.01 | 16.51 | 85,517 | +0.36(+2.23%) |
Jun 01, 2010 | 16.31 | 16.62 | 16.04 | 16.15 | 147,864 | -0.23(-1.40%) |
May 28, 2010 | 16.42 | 16.53 | 16.01 | 16.38 | 99,548 | -0.04(-0.24%) |
May 27, 2010 | 16.31 | 16.43 | 15.97 | 16.42 | 107,993 | +0.33(+2.05%) |
May 26, 2010 | 15.63 | 16.38 | 15.49 | 16.09 | 218,298 | +0.56(+3.61%) |
May 25, 2010 | 14.85 | 15.72 | 14.54 | 15.53 | 133,039 | +0.29(+1.90%) |
May 24, 2010 | 15.46 | 15.73 | 15.21 | 15.24 | 54,379 | -0.28(-1.80%) |
May 21, 2010 | 15.21 | 15.74 | 14.81 | 15.52 | 247,012 | +0.06(+0.39%) |
May 20, 2010 | 15.44 | 16.09 | 15.30 | 15.46 | 147,507 | -0.69(-4.27%) |
May 19, 2010 | 16.24 | 16.40 | 15.95 | 16.15 | 74,706 | -0.18(-1.10%) |
May 18, 2010 | 16.51 | 16.73 | 16.24 | 16.33 | 124,827 | -0.03(-0.18%) |
May 17, 2010 | 16.88 | 17.10 | 16.04 | 16.36 | 207,165 | -0.50(-2.97%) |
May 14, 2010 | 16.82 | 16.95 | 16.44 | 16.86 | 138,601 | -0.12(-0.71%) |
May 13, 2010 | 17.18 | 17.34 | 16.76 | 16.98 | 86,819 | -0.30(-1.74%) |
May 12, 2010 | 16.52 | 17.35 | 16.41 | 17.28 | 128,001 | +0.79(+4.79%) |
May 11, 2010 | 16.31 | 16.78 | 16.04 | 16.49 | 114,957 | +0.02(+0.12%) |
May 10, 2010 | 16.34 | 16.86 | 16.34 | 16.47 | 131,070 | +0.48(+3.00%) |
May 07, 2010 | 16.14 | 16.54 | 15.90 | 15.99 | 266,966 | -0.26(-1.60%) |
May 06, 2010 | 16.70 | 16.98 | 15.15 | 16.25 | 304,031 | -0.51(-3.04%) |
May 05, 2010 | 16.93 | 17.15 | 16.74 | 16.76 | 196,008 | -0.43(-2.50%) |
May 04, 2010 | 17.46 | 17.48 | 16.97 | 17.19 | 310,326 | -0.64(-3.59%) |
May 03, 2010 | 17.42 | 17.84 | 17.29 | 17.83 | 180,388 | +0.43(+2.47%) |
Apr 30, 2010 | 17.79 | 17.83 | 17.37 | 17.40 | 183,753 | -0.37(-2.08%) |
Apr 29, 2010 | 18.11 | 18.11 | 17.67 | 17.77 | 186,660 | -0.20(-1.11%) |
Apr 28, 2010 | 18.22 | 18.27 | 17.69 | 17.97 | 248,780 | -0.24(-1.32%) |
Apr 27, 2010 | 18.57 | 18.71 | 18.09 | 18.21 | 276,088 | -0.66(-3.50%) |
Apr 26, 2010 | 18.84 | 19.00 | 18.55 | 18.87 | 254,358 | +0.01(+0.05%) |
Apr 23, 2010 | 18.51 | 18.90 | 18.43 | 18.86 | 742,540 | -0.57(-2.93%) |
Apr 22, 2010 | 19.63 | 19.63 | 19.02 | 19.43 | 403,996 | -0.36(-1.82%) |
Apr 21, 2010 | 18.52 | 19.85 | 18.48 | 19.79 | 658,785 | +1.38(+7.50%) |
Apr 20, 2010 | 17.55 | 18.56 | 17.55 | 18.41 | 311,865 | +0.94(+5.38%) |
Apr 19, 2010 | 17.37 | 17.64 | 17.19 | 17.47 | 71,861 | -0.02(-0.11%) |
Apr 16, 2010 | 17.61 | 17.73 | 16.73 | 17.49 | 129,769 | -0.12(-0.68%) |
Apr 15, 2010 | 17.38 | 17.66 | 17.31 | 17.61 | 67,062 | +0.16(+0.92%) |
Apr 14, 2010 | 17.10 | 17.60 | 17.06 | 17.45 | 120,757 | +0.39(+2.29%) |
Apr 13, 2010 | 16.83 | 17.19 | 16.83 | 17.06 | 54,822 | +0.14(+0.83%) |
Apr 12, 2010 | 17.22 | 17.22 | 16.77 | 16.92 | 119,697 | -0.30(-1.74%) |
Apr 09, 2010 | 17.19 | 17.25 | 16.86 | 17.22 | 70,442 | +0.08(+0.47%) |
Apr 08, 2010 | 17.09 | 17.37 | 16.74 | 17.14 | 110,743 | +0.04(+0.23%) |
Apr 07, 2010 | 16.85 | 17.10 | 16.66 | 17.10 | 125,099 | +0.18(+1.06%) |
Apr 06, 2010 | 17.04 | 17.10 | 16.84 | 16.92 | 145,942 | -0.18(-1.05%) |
Apr 05, 2010 | 16.74 | 17.10 | 16.61 | 17.10 | 130,705 | +0.36(+2.15%) |
Apr 01, 2010 | 16.78 | 16.74 | 16.74 | 16.74 | 132,900 | -0.09(-0.53%) |
Mar 31, 2010 | 16.77 | 17.19 | 16.77 | 16.83 | 137,860 | -0.06(-0.36%) |
Mar 30, 2010 | 16.81 | 17.11 | 16.62 | 16.89 | 113,716 | +0.15(+0.90%) |
Mar 29, 2010 | 16.65 | 16.86 | 16.56 | 16.74 | 108,351 | +0.09(+0.54%) |
Mar 26, 2010 | 17.00 | 17.00 | 16.41 | 16.65 | 142,874 | -0.29(-1.71%) |
Mar 25, 2010 | 17.15 | 17.24 | 16.81 | 16.94 | 227,494 | -0.19(-1.11%) |
Mar 24, 2010 | 17.32 | 17.48 | 17.01 | 17.13 | 141,946 | -0.33(-1.89%) |
Mar 23, 2010 | 17.39 | 17.50 | 17.18 | 17.46 | 65,315 | +0.13(+0.75%) |
Mar 22, 2010 | 17.25 | 17.57 | 17.20 | 17.33 | 101,548 | -0.03(-0.17%) |
Mar 19, 2010 | 17.67 | 17.74 | 17.01 | 17.36 | 278,540 | -0.17(-0.97%) |
Mar 18, 2010 | 17.30 | 17.74 | 17.15 | 17.53 | 182,463 | +0.23(+1.33%) |
Mar 17, 2010 | 16.96 | 17.44 | 16.74 | 17.30 | 337,536 | +0.29(+1.70%) |
Mar 16, 2010 | 17.08 | 17.09 | 16.61 | 17.01 | 95,235 | -0.06(-0.35%) |
Mar 15, 2010 | 16.98 | 17.44 | 16.93 | 17.07 | 54,961 | -0.22(-1.27%) |
Mar 12, 2010 | 17.14 | 17.48 | 16.75 | 17.29 | 182,351 | +0.17(+0.99%) |
Mar 11, 2010 | 16.99 | 17.23 | 16.62 | 17.12 | 63,408 | -0.01(-0.06%) |
Mar 10, 2010 | 17.12 | 17.30 | 16.81 | 17.13 | 81,926 | -0.02(-0.09%) |
Mar 09, 2010 | 17.03 | 17.26 | 16.85 | 17.14 | 90,587 | +0.02(+0.09%) |
Mar 08, 2010 | 17.23 | 17.42 | 17.04 | 17.13 | 71,105 | -0.19(-1.10%) |
Mar 05, 2010 | 16.95 | 17.46 | 16.72 | 17.32 | 132,351 | +0.35(+2.06%) |
Mar 04, 2010 | 16.81 | 16.99 | 16.65 | 16.97 | 68,664 | +0.28(+1.68%) |
Mar 03, 2010 | 16.64 | 16.75 | 16.36 | 16.69 | 91,463 | +0.13(+0.79%) |
Mar 02, 2010 | 16.50 | 16.85 | 16.19 | 16.56 | 161,040 | +0.05(+0.30%) |
Mar 01, 2010 | 15.94 | 16.51 | 15.82 | 16.51 | 203,988 | +0.62(+3.90%) |
Feb 26, 2010 | 16.22 | 16.40 | 15.83 | 15.89 | 345,660 | -0.58(-3.52%) |
Feb 25, 2010 | 16.59 | 16.80 | 16.13 | 16.47 | 103,164 | -0.28(-1.67%) |
Feb 24, 2010 | 16.92 | 17.03 | 16.65 | 16.75 | 160,552 | -0.08(-0.48%) |
Feb 23, 2010 | 16.56 | 16.92 | 16.41 | 16.83 | 155,399 | +0.22(+1.32%) |
Feb 22, 2010 | 16.57 | 16.65 | 16.25 | 16.61 | 97,637 | +0.01(+0.06%) |
Feb 19, 2010 | 16.28 | 16.63 | 16.12 | 16.60 | 133,302 | +0.33(+2.03%) |
Feb 18, 2010 | 15.99 | 16.28 | 15.91 | 16.27 | 70,247 | +0.26(+1.62%) |
Feb 17, 2010 | 16.11 | 16.11 | 15.75 | 16.01 | 95,950 | -0.14(-0.87%) |
Feb 16, 2010 | 16.12 | 16.24 | 15.91 | 16.15 | 91,759 | +0.04(+0.25%) |
Feb 12, 2010 | 15.84 | 16.11 | 16.11 | 16.11 | 166,100 | +0.04(+0.25%) |
Feb 11, 2010 | 15.84 | 16.19 | 15.53 | 16.07 | 104,346 | +0.19(+1.20%) |
Feb 10, 2010 | 15.62 | 15.94 | 15.37 | 15.88 | 249,734 | +0.17(+1.08%) |
Feb 09, 2010 | 15.52 | 15.72 | 15.25 | 15.71 | 323,390 | +0.35(+2.28%) |
Feb 08, 2010 | 16.15 | 16.15 | 15.35 | 15.36 | 238,242 | -0.75(-4.66%) |
Feb 05, 2010 | 16.54 | 16.54 | 15.70 | 16.11 | 181,376 | -0.44(-2.66%) |
Feb 04, 2010 | 16.91 | 16.91 | 16.32 | 16.55 | 180,271 | -0.56(-3.27%) |
Feb 03, 2010 | 17.18 | 17.22 | 16.84 | 17.11 | 158,820 | -0.10(-0.58%) |
Feb 02, 2010 | 17.01 | 17.25 | 17.00 | 17.21 | 272,701 | +0.09(+0.53%) |
Feb 01, 2010 | 17.43 | 17.43 | 17.00 | 17.12 | 144,143 | -0.18(-1.04%) |
Jan 29, 2010 | 16.90 | 17.46 | 16.69 | 17.30 | 504,810 | +0.75(+4.53%) |
Jan 28, 2010 | 16.75 | 17.10 | 15.97 | 16.55 | 286,667 | -0.21(-1.25%) |
Jan 27, 2010 | 15.74 | 17.14 | 15.52 | 16.76 | 285,566 | +0.89(+5.61%) |
Jan 26, 2010 | 16.25 | 16.54 | 15.59 | 15.87 | 249,991 | -0.49(-3.00%) |
Jan 25, 2010 | 17.14 | 17.41 | 16.08 | 16.36 | 246,153 | -0.70(-4.10%) |
Jan 22, 2010 | 17.77 | 17.99 | 16.93 | 17.06 | 321,692 | -0.82(-4.59%) |
Jan 21, 2010 | 18.27 | 18.45 | 17.77 | 17.88 | 291,572 | -0.37(-2.03%) |
Jan 20, 2010 | 17.76 | 18.37 | 17.74 | 18.25 | 411,551 | +0.29(+1.61%) |
Jan 19, 2010 | 17.07 | 17.97 | 17.07 | 17.96 | 151,930 | +0.97(+5.71%) |
Jan 15, 2010 | 17.35 | 16.99 | 16.99 | 16.99 | 117,900 | -0.26(-1.51%) |
Jan 14, 2010 | 17.11 | 17.40 | 16.98 | 17.25 | 89,709 | +0.12(+0.70%) |
Jan 13, 2010 | 16.72 | 17.17 | 16.61 | 17.13 | 96,528 | +0.43(+2.57%) |
Jan 12, 2010 | 17.04 | 17.12 | 16.62 | 16.70 | 95,346 | -0.53(-3.08%) |
Jan 11, 2010 | 17.54 | 17.59 | 16.93 | 17.23 | 149,125 | -0.26(-1.49%) |
Jan 08, 2010 | 17.48 | 17.80 | 17.32 | 17.49 | 115,964 | -0.11(-0.63%) |
Jan 07, 2010 | 17.69 | 17.84 | 17.02 | 17.60 | 193,653 | -0.09(-0.51%) |
Jan 06, 2010 | 18.31 | 18.38 | 17.67 | 17.69 | 199,013 | -0.70(-3.81%) |
Jan 05, 2010 | 18.36 | 18.49 | 18.02 | 18.39 | 148,333 | +0.07(+0.38%) |
Jan 04, 2010 | 17.72 | 18.33 | 17.61 | 18.32 | 226,242 | +0.75(+4.27%) |
Dec 31, 2009 | 17.76 | 17.57 | 17.57 | 17.57 | 116,100 | -0.28(-1.57%) |
Dec 30, 2009 | 18.00 | 18.16 | 17.45 | 17.85 | 116,729 | -0.25(-1.38%) |
Dec 29, 2009 | 18.17 | 18.40 | 18.02 | 18.10 | 89,074 | -0.08(-0.44%) |
Dec 28, 2009 | 18.00 | 18.31 | 17.89 | 18.18 | 129,139 | +0.25(+1.39%) |
Dec 24, 2009 | 17.93 | 18.05 | 17.76 | 17.93 | 67,428 | +0.02(+0.11%) |
Dec 23, 2009 | 17.95 | 17.98 | 17.70 | 17.91 | 119,484 | +0.11(+0.62%) |
Dec 22, 2009 | 17.15 | 18.16 | 17.00 | 17.80 | 238,792 | +0.60(+3.49%) |
Dec 21, 2009 | 17.17 | 17.22 | 16.82 | 17.20 | 135,158 | +0.09(+0.53%) |
Dec 18, 2009 | 17.51 | 17.62 | 16.88 | 17.11 | 405,297 | -0.33(-1.89%) |
Dec 17, 2009 | 17.42 | 17.65 | 17.25 | 17.44 | 248,052 | +0.35(+2.05%) |
Dec 16, 2009 | 16.75 | 17.33 | 16.65 | 17.09 | 376,402 | +0.49(+2.95%) |
Dec 15, 2009 | 16.69 | 17.12 | 16.51 | 16.60 | 167,103 | -0.08(-0.48%) |
Dec 14, 2009 | 16.45 | 16.72 | 16.10 | 16.68 | 217,220 | +0.54(+3.35%) |
Dec 11, 2009 | 16.55 | 16.73 | 15.80 | 16.14 | 239,841 | -0.30(-1.82%) |
Dec 10, 2009 | 16.72 | 16.83 | 16.26 | 16.44 | 186,186 | -0.25(-1.50%) |
Dec 09, 2009 | 16.88 | 16.99 | 16.43 | 16.69 | 287,141 | -0.10(-0.60%) |
Dec 08, 2009 | 17.16 | 17.27 | 16.50 | 16.79 | 139,744 | -0.13(-0.77%) |
Dec 07, 2009 | 18.15 | 18.18 | 16.89 | 16.92 | 298,464 | -1.09(-6.05%) |
Dec 04, 2009 | 17.51 | 18.50 | 17.50 | 18.01 | 561,316 | +0.36(+2.04%) |
Dec 03, 2009 | 17.20 | 18.00 | 17.15 | 17.65 | 450,116 | +0.44(+2.56%) |
Dec 02, 2009 | 17.14 | 17.34 | 17.00 | 17.21 | 326,200 | +0.04(+0.23%) |
Dec 01, 2009 | 16.25 | 17.45 | 16.15 | 17.17 | 982,152 | +1.08(+6.71%) |
Nov 30, 2009 | 15.41 | 16.15 | 15.41 | 16.09 | 234,595 | +0.79(+5.16%) |
Nov 27, 2009 | 15.47 | 15.78 | 15.15 | 15.30 | 93,722 | -0.70(-4.37%) |
Nov 25, 2009 | 16.24 | 16.30 | 16.00 | 16.00 | 97,758 | -0.20(-1.23%) |
Nov 24, 2009 | 15.97 | 16.25 | 15.60 | 16.20 | 149,352 | +0.09(+0.56%) |
Nov 23, 2009 | 15.94 | 16.33 | 15.86 | 16.11 | 225,967 | +0.47(+3.01%) |
Nov 20, 2009 | 15.81 | 16.00 | 15.53 | 15.64 | 130,985 | -0.25(-1.57%) |
Nov 19, 2009 | 16.15 | 16.15 | 15.65 | 15.89 | 221,653 | -0.30(-1.85%) |
Nov 18, 2009 | 15.93 | 16.26 | 15.82 | 16.19 | 181,786 | +0.27(+1.70%) |
Nov 17, 2009 | 15.70 | 16.00 | 15.60 | 15.92 | 161,453 | +0.12(+0.76%) |
Nov 16, 2009 | 15.58 | 15.88 | 15.55 | 15.80 | 227,812 | +0.29(+1.87%) |
Nov 13, 2009 | 15.35 | 15.60 | 15.09 | 15.51 | 110,058 | +0.20(+1.31%) |
Nov 12, 2009 | 15.50 | 15.89 | 15.25 | 15.31 | 141,382 | -0.29(-1.86%) |
Nov 11, 2009 | 15.55 | 15.72 | 15.36 | 15.60 | 143,351 | +0.22(+1.43%) |
Nov 10, 2009 | 15.95 | 16.00 | 15.26 | 15.38 | 162,817 | -0.61(-3.81%) |
Nov 09, 2009 | 15.46 | 16.05 | 15.40 | 15.99 | 462,757 | +0.71(+4.65%) |
Nov 06, 2009 | 15.10 | 15.32 | 14.84 | 15.28 | 179,383 | +0.14(+0.92%) |
Nov 05, 2009 | 14.83 | 15.15 | 14.54 | 15.14 | 120,380 | +0.40(+2.71%) |
Nov 04, 2009 | 14.71 | 14.91 | 14.54 | 14.74 | 310,303 | +0.08(+0.55%) |
Nov 03, 2009 | 14.56 | 14.92 | 14.16 | 14.66 | 126,892 | +0.09(+0.62%) |
Nov 02, 2009 | 14.72 | 14.94 | 14.19 | 14.57 | 186,172 | -0.11(-0.75%) |
Oct 30, 2009 | 14.90 | 15.01 | 14.45 | 14.68 | 235,260 | -0.38(-2.52%) |
Oct 29, 2009 | 15.08 | 15.20 | 14.74 | 15.06 | 282,224 | -0.03(-0.20%) |
Oct 28, 2009 | 15.05 | 15.44 | 14.91 | 15.09 | 406,396 | -0.06(-0.40%) |
Oct 27, 2009 | 14.95 | 15.25 | 14.61 | 15.15 | 523,061 | -0.05(-0.33%) |
Oct 26, 2009 | 14.62 | 15.47 | 14.62 | 15.20 | 339,506 | +0.56(+3.83%) |
Oct 23, 2009 | 14.98 | 15.23 | 14.42 | 14.64 | 781,005 | +1.73(+13.40%) |
Oct 22, 2009 | 12.66 | 12.95 | 12.30 | 12.91 | 204,329 | +0.11(+0.86%) |
Oct 21, 2009 | 12.85 | 13.05 | 12.71 | 12.80 | 206,619 | +0.03(+0.23%) |
Oct 20, 2009 | 12.80 | 13.13 | 12.68 | 12.77 | 97,399 | -0.34(-2.59%) |
Oct 19, 2009 | 13.15 | 13.24 | 12.95 | 13.11 | 70,026 | +0.05(+0.38%) |
Oct 16, 2009 | 13.12 | 13.32 | 13.01 | 13.06 | 83,158 | -0.14(-1.06%) |
Oct 15, 2009 | 13.05 | 13.30 | 13.05 | 13.20 | 74,161 | -0.08(-0.60%) |
Oct 14, 2009 | 13.20 | 13.33 | 12.99 | 13.28 | 201,052 | +0.16(+1.22%) |
Oct 13, 2009 | 12.84 | 13.13 | 12.72 | 13.12 | 78,351 | +0.30(+2.34%) |
Oct 12, 2009 | 12.95 | 12.98 | 12.67 | 12.82 | 77,539 | -0.17(-1.31%) |
Oct 09, 2009 | 12.84 | 13.11 | 12.80 | 12.99 | 39,763 | +0.18(+1.41%) |
Oct 08, 2009 | 13.07 | 13.07 | 12.73 | 12.81 | 184,143 | -0.19(-1.46%) |
Oct 07, 2009 | 12.98 | 13.12 | 12.81 | 13.00 | 55,813 | +0.00(+0.00%) |
Oct 06, 2009 | 12.62 | 13.01 | 12.18 | 13.00 | 101,620 | +0.43(+3.42%) |
Oct 05, 2009 | 12.14 | 12.77 | 12.11 | 12.57 | 101,251 | +0.44(+3.63%) |
Oct 02, 2009 | 12.16 | 12.50 | 12.07 | 12.13 | 81,207 | -0.19(-1.54%) |
Oct 01, 2009 | 12.79 | 12.84 | 12.21 | 12.32 | 82,390 | -0.58(-4.50%) |
Sep 30, 2009 | 12.69 | 12.97 | 12.26 | 12.90 | 128,881 | +0.13(+1.02%) |
Sep 29, 2009 | 12.74 | 13.11 | 12.74 | 12.77 | 54,378 | +0.01(+0.08%) |
Sep 28, 2009 | 12.18 | 12.97 | 12.18 | 12.76 | 125,764 | +0.63(+5.19%) |
Sep 25, 2009 | 12.21 | 12.24 | 11.76 | 12.13 | 116,038 | -0.12(-0.98%) |
Sep 24, 2009 | 12.61 | 12.82 | 12.06 | 12.25 | 112,720 | -0.34(-2.70%) |
Sep 23, 2009 | 12.50 | 12.87 | 12.26 | 12.59 | 139,396 | +0.15(+1.21%) |
Sep 22, 2009 | 13.01 | 13.01 | 12.43 | 12.44 | 164,152 | -0.50(-3.86%) |
Sep 21, 2009 | 12.80 | 13.19 | 12.80 | 12.94 | 87,672 | -0.04(-0.31%) |
Sep 18, 2009 | 12.73 | 13.34 | 12.72 | 12.98 | 233,667 | +0.27(+2.12%) |
Sep 17, 2009 | 12.38 | 12.71 | 12.33 | 12.71 | 105,736 | +0.27(+2.17%) |
Sep 16, 2009 | 12.18 | 12.50 | 12.16 | 12.44 | 106,202 | +0.27(+2.22%) |
Sep 15, 2009 | 12.24 | 12.27 | 11.77 | 12.17 | 114,294 | -0.17(-1.38%) |
Sep 14, 2009 | 12.30 | 12.39 | 12.17 | 12.34 | 100,496 | +0.05(+0.41%) |
Sep 11, 2009 | 12.34 | 12.62 | 12.05 | 12.29 | 281,173 | -0.02(-0.16%) |
Sep 10, 2009 | 12.10 | 12.31 | 11.95 | 12.31 | 67,583 | +0.16(+1.32%) |
Sep 09, 2009 | 12.15 | 12.29 | 11.92 | 12.15 | 66,768 | -0.07(-0.57%) |
Sep 08, 2009 | 12.39 | 12.39 | 12.12 | 12.22 | 75,115 | -0.03(-0.24%) |
Sep 04, 2009 | 11.94 | 12.30 | 11.88 | 12.25 | 110,038 | +0.31(+2.60%) |
Sep 03, 2009 | 12.00 | 12.00 | 11.65 | 11.94 | 49,974 | -0.04(-0.33%) |
Sep 02, 2009 | 11.91 | 12.09 | 11.75 | 11.98 | 129,679 | -0.03(-0.25%) |