Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.48 | 16.52 | 16.44 | 16.51 | 20,831 | -0.05(-0.28%) |
Oct 28, 2010 | 16.62 | 16.62 | 16.49 | 16.55 | 29,778 | +0.07(+0.43%) |
Oct 27, 2010 | 16.46 | 16.48 | 16.32 | 16.48 | 20,325 | -0.18(-1.09%) |
Oct 25, 2010 | 16.76 | 16.76 | 16.61 | 16.66 | 31,194 | +0.07(+0.41%) |
Oct 22, 2010 | 16.55 | 16.60 | 16.55 | 16.59 | 37,125 | +0.07(+0.44%) |
Oct 21, 2010 | 16.71 | 16.71 | 16.40 | 16.52 | 73,880 | -0.18(-1.08%) |
Oct 20, 2010 | 16.56 | 16.74 | 16.50 | 16.70 | 76,146 | +0.26(+1.57%) |
Oct 19, 2010 | 16.60 | 16.60 | 16.40 | 16.44 | 98,843 | -0.39(-2.34%) |
Oct 18, 2010 | 16.77 | 16.86 | 16.69 | 16.84 | 89,879 | -0.01(-0.03%) |
Oct 15, 2010 | 16.83 | 16.86 | 16.74 | 16.84 | 57,402 | -0.01(-0.06%) |
Oct 14, 2010 | 16.65 | 16.90 | 16.65 | 16.85 | 93,667 | +0.10(+0.57%) |
Oct 13, 2010 | 16.74 | 16.82 | 16.70 | 16.76 | 30,815 | +0.14(+0.86%) |
Oct 12, 2010 | 16.54 | 16.63 | 16.44 | 16.61 | 291,194 | +0.03(+0.16%) |
Oct 11, 2010 | 16.62 | 16.63 | 16.53 | 16.59 | 38,101 | -0.01(-0.03%) |
Oct 08, 2010 | 16.54 | 16.61 | 16.44 | 16.59 | 48,937 | +0.11(+0.66%) |
Oct 07, 2010 | 16.55 | 16.55 | 16.41 | 16.48 | 40,465 | +0.06(+0.38%) |
Oct 06, 2010 | 16.32 | 16.47 | 16.32 | 16.42 | 57,812 | +0.12(+0.73%) |
Oct 05, 2010 | 16.05 | 16.31 | 16.05 | 16.30 | 125,910 | +0.33(+2.04%) |
Oct 04, 2010 | 15.96 | 16.02 | 15.89 | 15.98 | 37,272 | -0.06(-0.39%) |
Oct 01, 2010 | 15.97 | 16.05 | 15.95 | 16.04 | 161,407 | +0.24(+1.51%) |
Sep 30, 2010 | 15.96 | 15.96 | 15.78 | 15.80 | 497,589 | -0.01(-0.03%) |
Sep 29, 2010 | 15.87 | 15.87 | 15.78 | 15.81 | 56,547 | -0.02(-0.13%) |
Sep 28, 2010 | 15.75 | 15.83 | 15.63 | 15.83 | 610,262 | +0.16(+0.99%) |
Sep 27, 2010 | 15.67 | 15.75 | 15.67 | 15.67 | 47,349 | -0.05(-0.33%) |
Sep 24, 2010 | 15.59 | 15.73 | 15.59 | 15.72 | 45,064 | +0.37(+2.41%) |
Sep 23, 2010 | 15.36 | 15.49 | 15.29 | 15.35 | 1,081,910 | -0.14(-0.92%) |
Sep 22, 2010 | 15.54 | 15.55 | 15.43 | 15.50 | 18,289 | +0.06(+0.40%) |
Sep 21, 2010 | 15.44 | 15.52 | 15.34 | 15.43 | 37,803 | +0.00(+0.00%) |
Sep 20, 2010 | 15.28 | 15.43 | 15.20 | 15.43 | 34,629 | +0.33(+2.21%) |
Sep 17, 2010 | 15.12 | 15.18 | 15.05 | 15.10 | 59,397 | -0.16(-1.04%) |
Sep 15, 2010 | 15.18 | 15.26 | 15.14 | 15.26 | 29,419 | +0.01(+0.03%) |
Sep 14, 2010 | 15.02 | 15.27 | 15.02 | 15.25 | 40,902 | +0.09(+0.58%) |
Sep 13, 2010 | 15.16 | 15.17 | 15.08 | 15.17 | 39,995 | +0.22(+1.48%) |
Sep 10, 2010 | 14.90 | 14.96 | 14.90 | 14.95 | 23,262 | +0.00(+0.00%) |
Sep 09, 2010 | 15.05 | 15.05 | 14.88 | 14.95 | 45,488 | +0.07(+0.50%) |
Sep 08, 2010 | 14.89 | 14.95 | 14.83 | 14.87 | 75,045 | +0.09(+0.64%) |
Sep 07, 2010 | 14.81 | 14.84 | 14.76 | 14.78 | 180,519 | -0.03(-0.21%) |
Sep 03, 2010 | 14.75 | 14.85 | 14.75 | 14.81 | 40,673 | +0.12(+0.84%) |
Sep 02, 2010 | 14.64 | 14.68 | 14.57 | 14.68 | 24,131 | +0.06(+0.39%) |
Sep 01, 2010 | 14.39 | 14.63 | 14.39 | 14.63 | 91,823 | +0.47(+3.34%) |
Aug 31, 2010 | 14.26 | 14.31 | 14.14 | 14.15 | 807,607 | -0.02(-0.11%) |
Aug 30, 2010 | 14.36 | 14.36 | 14.16 | 14.17 | 37,918 | -0.20(-1.39%) |
Aug 27, 2010 | 14.18 | 14.37 | 14.11 | 14.37 | 44,639 | +0.26(+1.86%) |
Aug 26, 2010 | 14.20 | 14.24 | 14.07 | 14.11 | 38,184 | -0.03(-0.18%) |
Aug 25, 2010 | 13.96 | 14.18 | 13.96 | 14.13 | 25,435 | +0.07(+0.51%) |
Aug 24, 2010 | 14.04 | 14.10 | 13.96 | 14.06 | 43,963 | -0.06(-0.44%) |
Aug 23, 2010 | 14.21 | 14.29 | 14.12 | 14.12 | 79,747 | -0.08(-0.58%) |
Aug 20, 2010 | 14.22 | 14.22 | 14.12 | 14.21 | 66,515 | -0.09(-0.65%) |
Aug 19, 2010 | 14.38 | 14.44 | 14.22 | 14.30 | 44,498 | -0.10(-0.68%) |
Aug 18, 2010 | 14.49 | 14.49 | 14.33 | 14.40 | 41,769 | +0.08(+0.57%) |
Aug 17, 2010 | 14.29 | 14.44 | 14.29 | 14.31 | 16,058 | +0.17(+1.20%) |
Aug 16, 2010 | 13.94 | 14.18 | 13.94 | 14.14 | 50,511 | +0.09(+0.62%) |
Aug 13, 2010 | 14.05 | 14.15 | 14.05 | 14.06 | 44,828 | -0.03(-0.22%) |
Aug 12, 2010 | 13.94 | 14.13 | 13.94 | 14.09 | 55,521 | -0.06(-0.40%) |
Aug 11, 2010 | 14.31 | 14.31 | 14.12 | 14.14 | 190,959 | -0.36(-2.51%) |
Aug 10, 2010 | 14.40 | 14.61 | 14.40 | 14.51 | 38,128 | -0.14(-0.95%) |
Aug 09, 2010 | 14.64 | 14.68 | 14.61 | 14.65 | 30,017 | +0.01(+0.07%) |
Aug 06, 2010 | 14.50 | 14.65 | 14.49 | 14.64 | 31,086 | +0.02(+0.11%) |
Aug 05, 2010 | 14.65 | 14.65 | 14.52 | 14.62 | 48,198 | -0.03(-0.21%) |
Aug 04, 2010 | 14.73 | 14.73 | 14.59 | 14.65 | 154,437 | +0.00(+0.00%) |
Aug 03, 2010 | 14.70 | 14.71 | 14.58 | 14.65 | 193,285 | -0.08(-0.56%) |
Aug 02, 2010 | 14.54 | 14.76 | 14.49 | 14.74 | 188,412 | +0.56(+3.99%) |
Jul 30, 2010 | 14.18 | 14.35 | 14.15 | 14.17 | 378,625 | -0.18(-1.25%) |
Jul 29, 2010 | 14.41 | 14.45 | 14.25 | 14.35 | 72,008 | +0.06(+0.45%) |
Jul 28, 2010 | 14.33 | 14.34 | 14.26 | 14.29 | 45,840 | -0.11(-0.77%) |
Jul 27, 2010 | 14.47 | 14.47 | 14.30 | 14.40 | 44,561 | +0.07(+0.50%) |
Jul 26, 2010 | 14.24 | 14.32 | 14.24 | 14.32 | 32,446 | +0.13(+0.95%) |
Jul 23, 2010 | 14.05 | 14.22 | 14.05 | 14.19 | 31,557 | +0.16(+1.13%) |
Jul 22, 2010 | 13.91 | 14.08 | 13.91 | 14.03 | 60,273 | +0.36(+2.67%) |
Jul 21, 2010 | 13.87 | 13.87 | 13.63 | 13.67 | 53,525 | -0.18(-1.30%) |
Jul 20, 2010 | 13.54 | 13.86 | 13.54 | 13.85 | 60,721 | +0.22(+1.64%) |
Jul 19, 2010 | 13.57 | 13.66 | 13.52 | 13.62 | 48,112 | +0.18(+1.32%) |
Jul 16, 2010 | 13.74 | 13.74 | 13.43 | 13.45 | 64,045 | -0.26(-1.91%) |
Jul 15, 2010 | 13.83 | 13.83 | 13.65 | 13.71 | 135,556 | -0.07(-0.48%) |
Jul 14, 2010 | 13.81 | 13.84 | 13.76 | 13.78 | 41,555 | -0.03(-0.22%) |
Jul 13, 2010 | 13.79 | 13.82 | 13.70 | 13.81 | 63,969 | +0.20(+1.43%) |
Jul 12, 2010 | 13.63 | 13.67 | 13.59 | 13.61 | 79,153 | -0.04(-0.32%) |
Jul 09, 2010 | 13.56 | 13.66 | 13.56 | 13.65 | 43,132 | +0.10(+0.71%) |
Jul 08, 2010 | 13.60 | 13.60 | 13.47 | 13.56 | 154,590 | +0.01(+0.08%) |
Jul 07, 2010 | 13.30 | 13.55 | 13.30 | 13.55 | 112,864 | +0.39(+2.97%) |
Jul 06, 2010 | 13.20 | 13.37 | 13.15 | 13.16 | 27,003 | +0.17(+1.33%) |
Jul 02, 2010 | 13.09 | 13.13 | 12.93 | 12.99 | 78,608 | -0.01(-0.05%) |
Jul 01, 2010 | 12.90 | 13.00 | 12.77 | 12.99 | 117,309 | +0.11(+0.86%) |
Jun 30, 2010 | 12.98 | 13.05 | 12.83 | 12.88 | 79,079 | -0.12(-0.95%) |
Jun 29, 2010 | 13.11 | 13.19 | 12.96 | 13.00 | 161,783 | -0.45(-3.36%) |
Jun 25, 2010 | 13.44 | 13.50 | 13.33 | 13.46 | 39,109 | +0.06(+0.42%) |
Jun 24, 2010 | 13.54 | 13.54 | 13.36 | 13.40 | 24,160 | -0.17(-1.25%) |
Jun 23, 2010 | 13.60 | 13.60 | 13.44 | 13.57 | 26,707 | +0.07(+0.49%) |
Jun 22, 2010 | 13.69 | 13.73 | 13.48 | 13.50 | 53,626 | -0.06(-0.42%) |
Jun 21, 2010 | 13.90 | 13.90 | 13.53 | 13.56 | 47,032 | +0.13(+0.96%) |
Jun 18, 2010 | 13.47 | 13.49 | 13.40 | 13.43 | 31,262 | -0.05(-0.37%) |
Jun 17, 2010 | 13.51 | 13.52 | 13.43 | 13.48 | 40,112 | -0.04(-0.26%) |
Jun 16, 2010 | 13.35 | 13.57 | 13.35 | 13.52 | 74,079 | -0.04(-0.30%) |
Jun 15, 2010 | 13.30 | 13.57 | 13.30 | 13.56 | 109,205 | +0.37(+2.77%) |
Jun 14, 2010 | 13.27 | 13.35 | 13.19 | 13.19 | 48,340 | +0.06(+0.46%) |
Jun 11, 2010 | 13.01 | 13.13 | 13.00 | 13.13 | 13,642 | -0.04(-0.27%) |
Jun 10, 2010 | 12.96 | 13.16 | 12.96 | 13.16 | 60,446 | +0.49(+3.87%) |
Jun 09, 2010 | 12.86 | 12.92 | 12.66 | 12.67 | 89,839 | -0.02(-0.12%) |
Jun 08, 2010 | 12.63 | 12.69 | 12.49 | 12.69 | 826,064 | +0.16(+1.28%) |
Jun 07, 2010 | 12.80 | 12.80 | 12.53 | 12.53 | 77,527 | -0.11(-0.83%) |
Jun 04, 2010 | 13.08 | 13.08 | 12.58 | 12.63 | 587,800 | -0.48(-3.63%) |
Jun 03, 2010 | 13.16 | 13.20 | 12.98 | 13.11 | 19,318 | -0.04(-0.30%) |
Jun 02, 2010 | 12.91 | 13.15 | 12.91 | 13.15 | 59,217 | +0.41(+3.18%) |
Jun 01, 2010 | 12.71 | 12.97 | 12.71 | 12.74 | 46,715 | -0.18(-1.36%) |
May 28, 2010 | 13.06 | 13.12 | 12.83 | 12.92 | 34,916 | -0.14(-1.07%) |
May 27, 2010 | 12.75 | 13.06 | 12.75 | 13.06 | 60,117 | +0.66(+5.29%) |
May 26, 2010 | 12.54 | 12.60 | 12.39 | 12.40 | 73,927 | -0.13(-1.04%) |
May 25, 2010 | 12.34 | 12.57 | 12.16 | 12.53 | 63,796 | -0.13(-1.03%) |
May 24, 2010 | 12.71 | 12.85 | 12.66 | 12.66 | 89,304 | +0.00(+0.00%) |
May 21, 2010 | 12.41 | 12.72 | 12.30 | 12.66 | 137,355 | +0.16(+1.24%) |
May 20, 2010 | 12.48 | 12.69 | 12.45 | 12.51 | 36,604 | -0.52(-3.96%) |
May 19, 2010 | 13.03 | 13.03 | 12.80 | 13.02 | 77,136 | +0.02(+0.15%) |
May 18, 2010 | 13.45 | 13.45 | 12.97 | 13.00 | 116,139 | -0.31(-2.30%) |
May 17, 2010 | 13.26 | 13.31 | 13.07 | 13.31 | 60,829 | +0.02(+0.15%) |
May 14, 2010 | 13.43 | 13.43 | 13.16 | 13.29 | 45,873 | -0.26(-1.94%) |
May 13, 2010 | 13.66 | 13.69 | 13.55 | 13.55 | 55,409 | -0.10(-0.71%) |
May 12, 2010 | 13.73 | 13.73 | 13.59 | 13.65 | 70,076 | +0.13(+0.93%) |
May 11, 2010 | 13.66 | 13.69 | 13.46 | 13.53 | 106,439 | -0.15(-1.11%) |
May 10, 2010 | 13.80 | 14.20 | 13.60 | 13.68 | 416,093 | +0.52(+3.97%) |
May 07, 2010 | 13.53 | 13.67 | 12.82 | 13.15 | 91,673 | -0.12(-0.91%) |
May 06, 2010 | 13.63 | 13.86 | 11.12 | 13.28 | 88,941 | -0.39(-2.86%) |
May 05, 2010 | 13.79 | 13.85 | 13.63 | 13.67 | 24,929 | -0.25(-1.77%) |
May 04, 2010 | 14.15 | 14.15 | 13.87 | 13.91 | 89,789 | -0.57(-3.94%) |
May 03, 2010 | 14.44 | 14.53 | 14.34 | 14.48 | 171,511 | +0.18(+1.23%) |
Apr 30, 2010 | 14.46 | 14.46 | 14.28 | 14.31 | 134,953 | -0.08(-0.52%) |
Apr 29, 2010 | 14.27 | 14.39 | 14.26 | 14.38 | 38,227 | +0.30(+2.10%) |
Apr 28, 2010 | 14.28 | 14.28 | 14.05 | 14.09 | 287,384 | -0.03(-0.22%) |
Apr 27, 2010 | 14.32 | 14.40 | 14.10 | 14.12 | 44,732 | -0.43(-2.96%) |
Apr 26, 2010 | 14.61 | 14.61 | 14.49 | 14.55 | 173,309 | -0.02(-0.14%) |
Apr 23, 2010 | 14.43 | 14.57 | 14.41 | 14.57 | 161,777 | +0.07(+0.45%) |
Apr 22, 2010 | 14.45 | 14.51 | 14.34 | 14.50 | 234,606 | -0.08(-0.52%) |
Apr 21, 2010 | 14.58 | 14.59 | 14.49 | 14.58 | 21,000 | -0.04(-0.24%) |
Apr 20, 2010 | 14.61 | 14.61 | 14.54 | 14.61 | 51,357 | +0.11(+0.73%) |
Apr 19, 2010 | 14.49 | 14.53 | 14.31 | 14.51 | 41,020 | -0.14(-0.96%) |
Apr 16, 2010 | 14.87 | 14.87 | 14.60 | 14.65 | 89,556 | -0.33(-2.18%) |
Apr 15, 2010 | 14.97 | 15.02 | 14.93 | 14.97 | 65,034 | -0.01(-0.07%) |
Apr 14, 2010 | 14.92 | 14.99 | 14.88 | 14.99 | 88,167 | +0.24(+1.64%) |
Apr 13, 2010 | 14.85 | 14.85 | 14.69 | 14.74 | 450,966 | -0.06(-0.41%) |
Apr 12, 2010 | 14.85 | 14.85 | 14.79 | 14.80 | 25,944 | -0.01(-0.03%) |
Apr 09, 2010 | 14.76 | 14.83 | 14.76 | 14.81 | 48,471 | +0.08(+0.51%) |
Apr 08, 2010 | 14.66 | 14.74 | 14.61 | 14.73 | 106,170 | +0.00(+0.00%) |
Apr 07, 2010 | 14.73 | 14.79 | 14.66 | 14.73 | 320,443 | -0.06(-0.41%) |
Apr 06, 2010 | 14.80 | 14.83 | 14.70 | 14.79 | 235,318 | -0.06(-0.40%) |
Apr 05, 2010 | 14.86 | 14.88 | 14.64 | 14.85 | 94,359 | +0.16(+1.06%) |
Apr 01, 2010 | 14.64 | 14.70 | 14.70 | 14.70 | 1,493,602 | +0.21(+1.45%) |
Mar 31, 2010 | 14.57 | 14.57 | 14.48 | 14.49 | 2,138,170 | -0.12(-0.79%) |
Mar 30, 2010 | 14.74 | 14.74 | 14.60 | 14.60 | 155,933 | -0.02(-0.14%) |
Mar 29, 2010 | 14.45 | 14.63 | 14.45 | 14.62 | 151,856 | +0.26(+1.78%) |
Mar 26, 2010 | 14.34 | 14.43 | 14.30 | 14.37 | 262,660 | +0.23(+1.63%) |
Mar 25, 2010 | 14.34 | 14.36 | 14.13 | 14.14 | 247,417 | -0.05(-0.32%) |
Mar 24, 2010 | 14.19 | 14.20 | 14.14 | 14.18 | 59,967 | -0.19(-1.30%) |
Mar 23, 2010 | 14.33 | 14.37 | 14.27 | 14.37 | 36,371 | -0.04(-0.28%) |
Mar 22, 2010 | 14.34 | 14.42 | 14.25 | 14.41 | 20,164 | +0.05(+0.37%) |
Mar 19, 2010 | 14.53 | 14.53 | 14.34 | 14.36 | 55,220 | -0.20(-1.39%) |
Mar 18, 2010 | 14.62 | 14.62 | 14.51 | 14.56 | 34,692 | -0.10(-0.68%) |
Mar 17, 2010 | 14.63 | 14.71 | 14.60 | 14.66 | 50,342 | +0.08(+0.58%) |
Mar 16, 2010 | 14.48 | 14.57 | 14.41 | 14.57 | 52,001 | +0.17(+1.21%) |
Mar 15, 2010 | 14.33 | 14.40 | 14.28 | 14.40 | 45,802 | -0.01(-0.07%) |
Mar 12, 2010 | 14.39 | 14.43 | 14.38 | 14.41 | 49,619 | +0.03(+0.18%) |
Mar 11, 2010 | 14.35 | 14.38 | 14.26 | 14.38 | 164,480 | -0.05(-0.32%) |
Mar 10, 2010 | 14.37 | 14.43 | 14.32 | 14.43 | 34,360 | +0.02(+0.10%) |
Mar 09, 2010 | 14.35 | 14.50 | 14.31 | 14.41 | 38,773 | +0.02(+0.17%) |
Mar 08, 2010 | 14.45 | 14.45 | 14.36 | 14.39 | 40,106 | +0.00(+0.03%) |
Mar 05, 2010 | 14.18 | 14.38 | 14.18 | 14.38 | 87,520 | +0.22(+1.55%) |
Mar 04, 2010 | 14.24 | 14.24 | 14.09 | 14.17 | 535,505 | +0.00(+0.00%) |
Mar 03, 2010 | 14.09 | 14.27 | 14.09 | 14.17 | 377,142 | +0.04(+0.28%) |
Mar 02, 2010 | 14.05 | 14.19 | 14.05 | 14.13 | 14,975 | +0.11(+0.82%) |
Mar 01, 2010 | 13.99 | 14.02 | 13.94 | 14.01 | 15,428 | +0.15(+1.11%) |
Feb 26, 2010 | 13.74 | 13.86 | 13.67 | 13.86 | 29,285 | +0.13(+0.94%) |
Feb 25, 2010 | 13.56 | 13.73 | 13.51 | 13.73 | 42,051 | -0.01(-0.07%) |
Feb 24, 2010 | 13.68 | 13.79 | 13.62 | 13.74 | 61,061 | +0.19(+1.43%) |
Feb 23, 2010 | 13.72 | 13.73 | 13.51 | 13.54 | 50,502 | -0.06(-0.44%) |
Feb 22, 2010 | 13.68 | 13.68 | 13.57 | 13.60 | 38,632 | +0.01(+0.07%) |
Feb 19, 2010 | 13.59 | 13.61 | 13.47 | 13.59 | 332,472 | -0.17(-1.23%) |
Feb 18, 2010 | 13.69 | 13.76 | 13.67 | 13.76 | 60,571 | +0.12(+0.88%) |
Feb 17, 2010 | 13.80 | 13.80 | 13.62 | 13.64 | 43,722 | -0.04(-0.31%) |
Feb 16, 2010 | 13.62 | 13.73 | 13.48 | 13.68 | 37,236 | +0.19(+1.38%) |
Feb 12, 2010 | 13.31 | 13.50 | 13.50 | 13.50 | 30,930 | -0.05(-0.37%) |
Feb 11, 2010 | 13.38 | 13.57 | 13.38 | 13.55 | 46,252 | +0.12(+0.89%) |
Feb 10, 2010 | 13.38 | 13.49 | 13.33 | 13.43 | 49,241 | -0.00(-0.04%) |
Feb 09, 2010 | 13.33 | 13.53 | 13.24 | 13.43 | 140,303 | +0.27(+2.08%) |
Feb 08, 2010 | 13.33 | 13.36 | 13.16 | 13.16 | 95,032 | -0.16(-1.17%) |
Feb 05, 2010 | 13.30 | 13.38 | 13.09 | 13.32 | 136,213 | -0.10(-0.73%) |
Feb 04, 2010 | 13.73 | 13.73 | 13.41 | 13.41 | 148,113 | -0.43(-3.09%) |
Feb 03, 2010 | 13.87 | 13.92 | 13.79 | 13.84 | 67,890 | -0.11(-0.79%) |
Feb 02, 2010 | 13.71 | 13.99 | 13.71 | 13.95 | 178,445 | +0.26(+1.89%) |
Feb 01, 2010 | 13.65 | 13.70 | 13.59 | 13.69 | 83,700 | +0.16(+1.21%) |
Jan 29, 2010 | 13.71 | 13.76 | 13.47 | 13.53 | 1,002,153 | -0.13(-0.95%) |
Jan 28, 2010 | 13.78 | 13.78 | 13.53 | 13.66 | 53,587 | +0.01(+0.07%) |
Jan 27, 2010 | 13.68 | 13.73 | 13.59 | 13.65 | 71,683 | -0.10(-0.76%) |
Jan 26, 2010 | 13.81 | 13.89 | 13.73 | 13.75 | 60,683 | -0.21(-1.50%) |
Jan 25, 2010 | 13.99 | 14.01 | 13.88 | 13.96 | 28,236 | +0.24(+1.74%) |
Jan 22, 2010 | 13.89 | 14.05 | 13.69 | 13.72 | 513,043 | -0.24(-1.71%) |
Jan 21, 2010 | 14.24 | 14.25 | 13.90 | 13.96 | 504,420 | -0.37(-2.61%) |
Jan 20, 2010 | 14.42 | 14.42 | 14.20 | 14.33 | 88,820 | -0.33(-2.22%) |
Jan 19, 2010 | 14.54 | 14.66 | 14.52 | 14.66 | 101,837 | +0.20(+1.36%) |
Jan 15, 2010 | 14.60 | 14.46 | 14.46 | 14.46 | 142,600 | -0.13(-0.92%) |
Jan 14, 2010 | 14.58 | 14.64 | 14.53 | 14.60 | 52,145 | -0.08(-0.54%) |
Jan 13, 2010 | 14.61 | 14.69 | 14.54 | 14.68 | 107,794 | +0.03(+0.20%) |
Jan 12, 2010 | 14.70 | 14.73 | 14.60 | 14.65 | 109,997 | -0.20(-1.37%) |
Jan 11, 2010 | 14.90 | 14.90 | 14.76 | 14.85 | 75,138 | +0.09(+0.63%) |
Jan 08, 2010 | 14.69 | 14.77 | 14.64 | 14.76 | 300,335 | +0.09(+0.62%) |
Jan 07, 2010 | 14.71 | 14.71 | 14.62 | 14.67 | 99,452 | -0.11(-0.74%) |
Jan 06, 2010 | 14.78 | 14.80 | 14.66 | 14.78 | 58,956 | -0.04(-0.29%) |
Jan 05, 2010 | 14.78 | 14.84 | 14.76 | 14.82 | 60,667 | +0.11(+0.73%) |
Jan 04, 2010 | 14.61 | 14.72 | 14.50 | 14.71 | 148,045 | +0.31(+2.18%) |
Dec 31, 2009 | 14.45 | 14.40 | 14.40 | 14.40 | 539,472 | +0.05(+0.35%) |
Dec 30, 2009 | 14.29 | 14.35 | 14.28 | 14.35 | 41,761 | +0.06(+0.45%) |
Dec 29, 2009 | 14.31 | 14.36 | 14.27 | 14.28 | 21,727 | +0.03(+0.24%) |
Dec 28, 2009 | 14.31 | 14.31 | 14.21 | 14.25 | 76,327 | +0.03(+0.21%) |
Dec 24, 2009 | 14.13 | 14.22 | 14.13 | 14.22 | 24,567 | +0.12(+0.85%) |
Dec 23, 2009 | 14.03 | 14.17 | 14.02 | 14.10 | 63,875 | +0.12(+0.89%) |
Dec 22, 2009 | 14.06 | 14.06 | 13.89 | 13.98 | 194,360 | -0.01(-0.04%) |
Dec 21, 2009 | 14.09 | 14.10 | 13.92 | 13.98 | 245,735 | -0.69(-4.68%) |
Dec 18, 2009 | 14.68 | 14.68 | 14.53 | 14.67 | 51,344 | -0.03(-0.24%) |
Dec 17, 2009 | 14.76 | 14.76 | 14.65 | 14.70 | 48,046 | -0.20(-1.37%) |
Dec 16, 2009 | 14.96 | 15.00 | 14.90 | 14.91 | 37,618 | +0.04(+0.24%) |
Dec 15, 2009 | 14.91 | 14.95 | 14.86 | 14.87 | 67,795 | -0.12(-0.80%) |
Dec 14, 2009 | 15.05 | 15.05 | 14.89 | 14.99 | 115,345 | +0.10(+0.67%) |
Dec 11, 2009 | 14.99 | 14.99 | 14.81 | 14.89 | 38,815 | -0.04(-0.27%) |
Dec 10, 2009 | 15.00 | 15.00 | 14.87 | 14.93 | 66,030 | -0.06(-0.40%) |
Dec 09, 2009 | 14.86 | 15.03 | 14.85 | 14.99 | 34,214 | +0.11(+0.71%) |
Dec 08, 2009 | 15.00 | 15.00 | 14.83 | 14.89 | 50,573 | -0.25(-1.68%) |
Dec 07, 2009 | 15.17 | 15.28 | 15.14 | 15.14 | 41,360 | -0.08(-0.52%) |
Dec 04, 2009 | 15.35 | 15.39 | 15.12 | 15.22 | 123,329 | +0.07(+0.49%) |
Dec 03, 2009 | 15.31 | 15.34 | 15.13 | 15.15 | 172,976 | +0.01(+0.10%) |
Dec 02, 2009 | 15.18 | 15.25 | 15.08 | 15.13 | 392,348 | -0.03(-0.20%) |
Dec 01, 2009 | 15.00 | 15.32 | 15.00 | 15.16 | 103,502 | +0.23(+1.57%) |
Nov 30, 2009 | 14.68 | 14.96 | 14.68 | 14.93 | 342,249 | +0.28(+1.90%) |
Nov 27, 2009 | 14.49 | 14.72 | 14.44 | 14.65 | 56,252 | -0.40(-2.65%) |
Nov 25, 2009 | 14.97 | 15.05 | 14.90 | 15.05 | 116,854 | +0.10(+0.70%) |
Nov 24, 2009 | 15.02 | 15.02 | 14.86 | 14.94 | 104,646 | -0.12(-0.77%) |
Nov 23, 2009 | 14.96 | 15.10 | 14.96 | 15.06 | 56,429 | +0.24(+1.62%) |
Nov 20, 2009 | 14.70 | 14.84 | 14.70 | 14.82 | 57,217 | -0.10(-0.69%) |
Nov 19, 2009 | 15.02 | 15.02 | 14.82 | 14.92 | 32,318 | -0.27(-1.78%) |
Nov 18, 2009 | 15.30 | 15.30 | 15.12 | 15.19 | 39,845 | -0.17(-1.10%) |
Nov 17, 2009 | 15.32 | 15.38 | 15.21 | 15.36 | 54,764 | -0.15(-0.96%) |
Nov 16, 2009 | 15.27 | 15.57 | 15.27 | 15.51 | 72,838 | +0.24(+1.60%) |
Nov 13, 2009 | 15.10 | 15.32 | 15.09 | 15.26 | 36,359 | +0.25(+1.69%) |
Nov 12, 2009 | 15.23 | 15.26 | 14.99 | 15.01 | 33,585 | -0.30(-1.98%) |
Nov 11, 2009 | 15.22 | 15.40 | 15.22 | 15.32 | 33,376 | +0.19(+1.28%) |
Nov 10, 2009 | 15.11 | 15.19 | 15.01 | 15.12 | 45,312 | -0.16(-1.07%) |
Nov 09, 2009 | 15.13 | 15.29 | 15.10 | 15.29 | 48,685 | +0.43(+2.90%) |
Nov 06, 2009 | 14.88 | 14.89 | 14.78 | 14.86 | 38,934 | +0.02(+0.12%) |
Nov 05, 2009 | 14.79 | 14.88 | 14.76 | 14.84 | 56,333 | +0.11(+0.78%) |
Nov 04, 2009 | 14.76 | 14.94 | 14.72 | 14.72 | 31,552 | +0.08(+0.58%) |
Nov 03, 2009 | 14.61 | 14.66 | 14.40 | 14.64 | 38,106 | -0.10(-0.71%) |