Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 18.12 | 18.21 | 18.07 | 18.17 | 375,559 | +0.06(+0.32%) |
Oct 28, 2010 | 18.07 | 18.23 | 18.03 | 18.12 | 299,796 | +0.10(+0.55%) |
Oct 27, 2010 | 18.10 | 18.10 | 17.84 | 18.02 | 285,782 | -0.14(-0.75%) |
Oct 25, 2010 | 18.11 | 18.24 | 18.10 | 18.15 | 329,594 | +0.09(+0.48%) |
Oct 22, 2010 | 18.04 | 18.12 | 17.97 | 18.07 | 232,364 | +0.05(+0.30%) |
Oct 21, 2010 | 18.16 | 18.19 | 17.85 | 18.01 | 443,655 | -0.05(-0.30%) |
Oct 20, 2010 | 17.85 | 18.16 | 17.85 | 18.07 | 411,257 | +0.26(+1.43%) |
Oct 19, 2010 | 17.88 | 17.97 | 17.73 | 17.81 | 2,219,501 | -0.26(-1.41%) |
Oct 18, 2010 | 18.01 | 18.13 | 17.98 | 18.07 | 348,235 | +0.02(+0.14%) |
Oct 15, 2010 | 18.21 | 18.21 | 17.94 | 18.04 | 433,207 | -0.02(-0.14%) |
Oct 14, 2010 | 18.13 | 18.17 | 18.00 | 18.07 | 792,507 | -0.08(-0.45%) |
Oct 13, 2010 | 18.13 | 18.22 | 18.10 | 18.15 | 540,159 | +0.09(+0.50%) |
Oct 12, 2010 | 17.94 | 18.08 | 17.82 | 18.06 | 1,789,153 | +0.04(+0.23%) |
Oct 11, 2010 | 18.02 | 18.11 | 17.97 | 18.02 | 319,941 | +0.00(+0.00%) |
Oct 08, 2010 | 18.02 | 18.07 | 17.88 | 18.02 | 407,696 | -0.02(-0.09%) |
Oct 07, 2010 | 18.29 | 18.29 | 17.96 | 18.03 | 888,582 | -0.13(-0.73%) |
Oct 06, 2010 | 18.26 | 18.29 | 18.08 | 18.16 | 1,093,916 | -0.14(-0.76%) |
Oct 05, 2010 | 18.12 | 18.51 | 18.10 | 18.30 | 1,020,507 | +0.34(+1.88%) |
Oct 04, 2010 | 18.07 | 18.18 | 17.94 | 17.97 | 603,350 | -0.09(-0.50%) |
Oct 01, 2010 | 18.06 | 18.09 | 17.95 | 18.06 | 1,224,795 | +0.11(+0.60%) |
Sep 30, 2010 | 18.07 | 18.15 | 17.87 | 17.95 | 743,443 | -0.02(-0.09%) |
Sep 29, 2010 | 18.05 | 18.05 | 17.92 | 17.97 | 476,981 | -0.06(-0.32%) |
Sep 28, 2010 | 17.99 | 18.05 | 17.79 | 18.02 | 923,190 | +0.04(+0.23%) |
Sep 27, 2010 | 17.86 | 18.05 | 17.85 | 17.98 | 449,211 | +0.10(+0.55%) |
Sep 24, 2010 | 17.75 | 17.89 | 17.72 | 17.88 | 439,439 | +0.29(+1.64%) |
Sep 23, 2010 | 17.56 | 17.74 | 17.49 | 17.60 | 412,415 | -0.08(-0.46%) |
Sep 22, 2010 | 17.69 | 17.85 | 17.61 | 17.68 | 1,433,093 | -0.10(-0.55%) |
Sep 21, 2010 | 17.80 | 17.88 | 17.64 | 17.78 | 847,540 | +0.03(+0.18%) |
Sep 20, 2010 | 17.54 | 17.78 | 17.53 | 17.74 | 2,006,087 | +0.28(+1.59%) |
Sep 17, 2010 | 17.46 | 17.47 | 17.34 | 17.46 | 574,498 | +0.04(+0.23%) |
Sep 15, 2010 | 17.28 | 17.44 | 17.19 | 17.42 | 456,639 | +0.13(+0.76%) |
Sep 14, 2010 | 17.35 | 17.37 | 17.23 | 17.29 | 660,228 | -0.07(-0.42%) |
Sep 13, 2010 | 17.41 | 17.41 | 17.26 | 17.37 | 1,143,346 | +0.16(+0.90%) |
Sep 10, 2010 | 17.21 | 17.25 | 17.13 | 17.21 | 275,462 | +0.03(+0.19%) |
Sep 09, 2010 | 17.19 | 17.22 | 17.09 | 17.18 | 2,235,648 | +0.14(+0.82%) |
Sep 08, 2010 | 17.02 | 17.10 | 16.98 | 17.04 | 1,689,915 | +0.09(+0.53%) |
Sep 07, 2010 | 17.01 | 17.02 | 16.87 | 16.95 | 780,613 | -0.10(-0.58%) |
Sep 03, 2010 | 17.02 | 17.07 | 16.83 | 17.05 | 2,598,630 | +0.16(+0.97%) |
Sep 02, 2010 | 16.85 | 16.88 | 16.74 | 16.88 | 694,764 | +0.09(+0.54%) |
Sep 01, 2010 | 16.61 | 16.79 | 16.54 | 16.79 | 538,382 | +0.39(+2.40%) |
Aug 31, 2010 | 16.39 | 16.48 | 16.16 | 16.40 | 720 | +0.14(+0.86%) |
Aug 30, 2010 | 16.48 | 16.48 | 16.24 | 16.26 | 221,636 | -0.20(-1.24%) |
Aug 27, 2010 | 16.47 | 16.50 | 16.19 | 16.47 | 704,673 | +0.16(+0.95%) |
Aug 26, 2010 | 16.36 | 16.46 | 16.25 | 16.31 | 388,299 | -0.02(-0.15%) |
Aug 25, 2010 | 16.07 | 16.37 | 16.07 | 16.33 | 1,609,541 | +0.12(+0.76%) |
Aug 24, 2010 | 16.13 | 16.29 | 16.03 | 16.21 | 958,534 | -0.10(-0.60%) |
Aug 23, 2010 | 16.55 | 16.56 | 16.29 | 16.31 | 479,209 | -0.11(-0.70%) |
Aug 20, 2010 | 16.42 | 16.47 | 16.25 | 16.42 | 364,373 | -0.07(-0.40%) |
Aug 19, 2010 | 16.69 | 16.73 | 16.43 | 16.49 | 368,849 | -0.29(-1.71%) |
Aug 18, 2010 | 16.63 | 16.85 | 16.58 | 16.78 | 798,170 | +0.08(+0.49%) |
Aug 17, 2010 | 16.60 | 16.75 | 16.54 | 16.69 | 1,603,816 | +0.23(+1.39%) |
Aug 16, 2010 | 16.38 | 16.47 | 16.24 | 16.47 | 603,923 | +0.07(+0.40%) |
Aug 13, 2010 | 16.38 | 16.49 | 16.35 | 16.40 | 305,898 | -0.06(-0.35%) |
Aug 12, 2010 | 16.15 | 16.50 | 16.15 | 16.46 | 1,360,152 | +0.09(+0.55%) |
Aug 11, 2010 | 16.47 | 16.55 | 16.37 | 16.37 | 464,426 | -0.43(-2.58%) |
Aug 10, 2010 | 16.73 | 16.85 | 16.65 | 16.80 | 639,423 | -0.09(-0.53%) |
Aug 09, 2010 | 16.82 | 16.90 | 16.77 | 16.89 | 165,629 | +0.12(+0.73%) |
Aug 06, 2010 | 16.77 | 16.87 | 16.62 | 16.77 | 329,068 | -0.16(-0.92%) |
Aug 05, 2010 | 16.76 | 16.96 | 16.76 | 16.92 | 1,260,291 | +0.04(+0.24%) |
Aug 04, 2010 | 16.92 | 16.92 | 16.73 | 16.88 | 706,588 | +0.06(+0.37%) |
Aug 03, 2010 | 16.87 | 16.98 | 16.78 | 16.82 | 604,430 | -0.16(-0.94%) |
Aug 02, 2010 | 16.96 | 17.01 | 16.85 | 16.98 | 1,313,112 | +0.33(+1.97%) |
Jul 30, 2010 | 16.65 | 16.74 | 16.40 | 16.65 | 400,931 | +0.03(+0.20%) |
Jul 29, 2010 | 16.72 | 16.78 | 16.47 | 16.62 | 365,075 | -0.02(-0.10%) |
Jul 28, 2010 | 16.62 | 16.79 | 16.60 | 16.64 | 383,348 | +0.02(+0.15%) |
Jul 27, 2010 | 16.74 | 16.78 | 16.56 | 16.61 | 656,881 | -0.11(-0.69%) |
Jul 26, 2010 | 16.57 | 16.73 | 16.51 | 16.73 | 396,459 | +0.22(+1.34%) |
Jul 23, 2010 | 16.20 | 16.51 | 16.20 | 16.51 | 465,854 | +0.26(+1.61%) |
Jul 22, 2010 | 16.04 | 16.28 | 16.01 | 16.24 | 472,757 | +0.38(+2.43%) |
Jul 21, 2010 | 16.11 | 16.11 | 15.83 | 15.86 | 852,402 | -0.12(-0.77%) |
Jul 20, 2010 | 15.60 | 16.01 | 15.60 | 15.98 | 386,212 | +0.20(+1.30%) |
Jul 19, 2010 | 15.69 | 15.85 | 15.69 | 15.78 | 307,689 | +0.09(+0.57%) |
Jul 16, 2010 | 15.69 | 16.02 | 15.66 | 15.69 | 259,509 | -0.31(-1.94%) |
Jul 15, 2010 | 16.11 | 16.11 | 15.88 | 16.00 | 1,265,806 | -0.06(-0.36%) |
Jul 14, 2010 | 16.04 | 16.08 | 15.94 | 16.06 | 270,009 | +0.02(+0.15%) |
Jul 13, 2010 | 15.95 | 16.06 | 15.92 | 16.03 | 499,623 | +0.26(+1.66%) |
Jul 12, 2010 | 15.83 | 15.86 | 15.70 | 15.77 | 849,512 | -0.06(-0.36%) |
Jul 09, 2010 | 15.83 | 15.89 | 15.74 | 15.83 | 2,825,296 | +0.00(+0.00%) |
Jul 08, 2010 | 15.77 | 15.84 | 15.65 | 15.83 | 656,683 | +0.21(+1.36%) |
Jul 07, 2010 | 15.28 | 15.63 | 15.25 | 15.61 | 631,156 | +0.43(+2.80%) |
Jul 06, 2010 | 15.47 | 15.47 | 15.12 | 15.19 | 493,158 | +0.00(+0.00%) |
Jul 02, 2010 | 15.19 | 15.39 | 15.11 | 15.19 | 952,866 | -0.11(-0.75%) |
Jul 01, 2010 | 15.27 | 15.35 | 15.03 | 15.30 | 1,170,680 | +0.02(+0.16%) |
Jun 30, 2010 | 15.39 | 15.52 | 15.25 | 15.28 | 718,740 | -0.19(-1.22%) |
Jun 29, 2010 | 15.74 | 15.74 | 15.38 | 15.47 | 1,055,993 | -0.28(-1.77%) |
Jun 25, 2010 | 15.74 | 15.85 | 15.65 | 15.74 | 584,720 | -0.02(-0.10%) |
Jun 24, 2010 | 16.02 | 16.02 | 15.74 | 15.76 | 601,031 | -0.27(-1.68%) |
Jun 23, 2010 | 15.90 | 16.09 | 15.87 | 16.03 | 565,114 | +0.15(+0.97%) |
Jun 22, 2010 | 16.05 | 16.20 | 15.88 | 15.88 | 458,358 | -0.21(-1.31%) |
Jun 21, 2010 | 16.44 | 16.44 | 16.02 | 16.09 | 398,855 | -0.10(-0.60%) |
Jun 18, 2010 | 16.18 | 16.32 | 16.17 | 16.18 | 479,020 | -0.08(-0.50%) |
Jun 17, 2010 | 16.35 | 16.35 | 16.04 | 16.27 | 591,294 | +0.00(+0.00%) |
Jun 16, 2010 | 16.24 | 16.28 | 16.12 | 16.27 | 861,862 | +0.01(+0.05%) |
Jun 15, 2010 | 16.16 | 16.27 | 16.01 | 16.26 | 1,127,042 | +0.28(+1.78%) |
Jun 14, 2010 | 16.06 | 16.20 | 15.97 | 15.97 | 519,377 | -0.01(-0.05%) |
Jun 11, 2010 | 15.61 | 15.98 | 15.61 | 15.98 | 639,878 | +0.15(+0.97%) |
Jun 10, 2010 | 15.71 | 15.83 | 15.62 | 15.83 | 494,642 | +0.38(+2.44%) |
Jun 09, 2010 | 15.60 | 15.69 | 15.39 | 15.45 | 537,527 | +0.03(+0.18%) |
Jun 08, 2010 | 15.45 | 15.45 | 15.20 | 15.42 | 696,932 | +0.09(+0.58%) |
Jun 07, 2010 | 15.62 | 15.75 | 15.33 | 15.33 | 428,729 | -0.24(-1.56%) |
Jun 04, 2010 | 15.58 | 15.90 | 15.53 | 15.58 | 432,459 | -0.43(-2.68%) |
Jun 03, 2010 | 16.05 | 16.06 | 15.88 | 16.01 | 471,313 | +0.02(+0.15%) |
Jun 02, 2010 | 15.67 | 15.98 | 15.57 | 15.98 | 1,216,500 | +0.46(+2.98%) |
Jun 01, 2010 | 15.85 | 15.96 | 15.52 | 15.52 | 807,489 | -0.36(-2.30%) |
May 28, 2010 | 15.88 | 16.09 | 15.85 | 15.88 | 467,446 | -0.15(-0.96%) |
May 27, 2010 | 15.80 | 16.05 | 15.72 | 16.04 | 229,389 | +0.49(+3.18%) |
May 26, 2010 | 15.75 | 15.82 | 15.46 | 15.54 | 911,542 | -0.13(-0.83%) |
May 25, 2010 | 15.24 | 15.68 | 15.11 | 15.67 | 1,508,486 | +0.08(+0.52%) |
May 24, 2010 | 15.60 | 15.79 | 15.51 | 15.59 | 300,295 | +0.02(+0.10%) |
May 21, 2010 | 15.32 | 15.59 | 15.17 | 15.58 | 1,706,182 | +0.12(+0.79%) |
May 20, 2010 | 15.50 | 15.70 | 15.44 | 15.45 | 1,665,033 | -0.61(-3.78%) |
May 19, 2010 | 16.05 | 16.17 | 15.86 | 16.06 | 578,536 | -0.07(-0.45%) |
May 18, 2010 | 16.39 | 16.48 | 16.07 | 16.14 | 444,411 | -0.12(-0.75%) |
May 17, 2010 | 16.15 | 16.28 | 15.95 | 16.26 | 565,645 | +0.14(+0.85%) |
May 14, 2010 | 16.12 | 16.28 | 15.97 | 16.12 | 870,668 | -0.25(-1.54%) |
May 13, 2010 | 16.31 | 16.48 | 16.23 | 16.37 | 748,833 | +0.06(+0.35%) |
May 12, 2010 | 15.95 | 16.32 | 15.95 | 16.31 | 984,323 | +0.39(+2.44%) |
May 11, 2010 | 16.01 | 16.12 | 15.91 | 15.92 | 480,743 | +0.08(+0.51%) |
May 10, 2010 | 15.78 | 15.85 | 15.71 | 15.84 | 1,513,084 | +0.49(+3.22%) |
May 07, 2010 | 15.59 | 15.81 | 15.22 | 15.35 | 695,607 | +1.87(+13.89%) |
May 06, 2010 | 16.18 | 16.29 | 13.19 | 13.48 | 1,256,532 | -2.72(-16.81%) |
May 05, 2010 | 16.25 | 16.31 | 16.20 | 16.20 | 722,929 | -0.11(-0.70%) |
May 04, 2010 | 16.61 | 16.63 | 16.22 | 16.31 | 689,740 | -0.43(-2.57%) |
May 03, 2010 | 16.54 | 16.77 | 16.54 | 16.74 | 353,870 | +0.23(+1.37%) |
Apr 30, 2010 | 16.74 | 16.79 | 16.48 | 16.52 | 530,747 | -0.19(-1.12%) |
Apr 29, 2010 | 16.53 | 16.72 | 16.53 | 16.70 | 248,175 | +0.24(+1.48%) |
Apr 28, 2010 | 16.39 | 16.52 | 16.34 | 16.46 | 407,998 | +0.14(+0.84%) |
Apr 27, 2010 | 16.54 | 16.59 | 16.31 | 16.32 | 326,628 | -0.25(-1.52%) |
Apr 26, 2010 | 16.71 | 16.71 | 16.57 | 16.57 | 598,693 | -0.12(-0.73%) |
Apr 23, 2010 | 16.63 | 16.69 | 16.51 | 16.69 | 385,311 | +0.02(+0.15%) |
Apr 22, 2010 | 16.57 | 16.70 | 16.44 | 16.67 | 470,116 | +0.04(+0.24%) |
Apr 21, 2010 | 16.78 | 16.80 | 16.56 | 16.63 | 3,304,068 | -0.10(-0.61%) |
Apr 20, 2010 | 16.73 | 16.77 | 16.61 | 16.73 | 235,839 | +0.13(+0.76%) |
Apr 19, 2010 | 16.48 | 16.68 | 16.48 | 16.61 | 641,832 | +0.05(+0.29%) |
Apr 16, 2010 | 16.72 | 16.80 | 16.47 | 16.56 | 418,765 | -0.22(-1.30%) |
Apr 15, 2010 | 16.72 | 16.80 | 16.68 | 16.78 | 560,272 | +0.01(+0.05%) |
Apr 14, 2010 | 16.69 | 16.77 | 16.63 | 16.77 | 244,420 | +0.11(+0.68%) |
Apr 13, 2010 | 16.66 | 16.70 | 16.56 | 16.65 | 213,715 | -0.01(-0.05%) |
Apr 12, 2010 | 16.61 | 16.71 | 16.58 | 16.66 | 169,440 | +0.06(+0.39%) |
Apr 09, 2010 | 16.54 | 16.61 | 16.49 | 16.60 | 253,007 | +0.10(+0.59%) |
Apr 08, 2010 | 16.33 | 16.51 | 16.28 | 16.50 | 498,626 | +0.13(+0.79%) |
Apr 07, 2010 | 16.48 | 16.52 | 16.31 | 16.37 | 1,222,818 | -0.15(-0.88%) |
Apr 06, 2010 | 16.54 | 16.56 | 16.47 | 16.52 | 421,774 | -0.06(-0.34%) |
Apr 05, 2010 | 16.50 | 16.58 | 16.46 | 16.57 | 235,785 | +0.13(+0.79%) |
Apr 01, 2010 | 16.31 | 16.44 | 16.44 | 16.44 | 842,896 | +0.22(+1.35%) |
Mar 31, 2010 | 16.23 | 16.38 | 16.21 | 16.22 | 407,905 | -0.04(-0.25%) |
Mar 30, 2010 | 16.28 | 16.36 | 16.23 | 16.27 | 447,084 | +0.03(+0.20%) |
Mar 29, 2010 | 16.22 | 16.26 | 16.20 | 16.23 | 252,277 | +0.07(+0.45%) |
Mar 26, 2010 | 16.22 | 16.27 | 16.12 | 16.16 | 243,493 | +0.01(+0.05%) |
Mar 25, 2010 | 16.48 | 16.48 | 16.14 | 16.15 | 429,969 | -0.16(-0.95%) |
Mar 24, 2010 | 16.38 | 16.53 | 16.31 | 16.31 | 273,310 | -0.19(-1.12%) |
Mar 23, 2010 | 16.25 | 16.50 | 16.25 | 16.49 | 428,273 | +0.23(+1.39%) |
Mar 22, 2010 | 16.08 | 16.32 | 16.01 | 16.27 | 627,993 | +0.10(+0.60%) |
Mar 19, 2010 | 16.22 | 16.28 | 16.10 | 16.17 | 506,026 | -0.02(-0.15%) |
Mar 18, 2010 | 16.11 | 16.25 | 16.08 | 16.19 | 635,821 | +0.05(+0.30%) |
Mar 17, 2010 | 16.00 | 16.17 | 15.90 | 16.15 | 1,326,178 | +0.23(+1.41%) |
Mar 16, 2010 | 15.90 | 15.98 | 15.87 | 15.92 | 631,708 | +0.01(+0.05%) |
Mar 15, 2010 | 15.84 | 15.92 | 15.84 | 15.91 | 752,394 | +0.02(+0.15%) |
Mar 12, 2010 | 15.96 | 15.99 | 15.87 | 15.89 | 367,514 | +0.00(+0.00%) |
Mar 11, 2010 | 15.80 | 15.93 | 15.76 | 15.89 | 582,927 | +0.06(+0.41%) |
Mar 10, 2010 | 15.81 | 15.95 | 15.78 | 15.82 | 268,064 | -0.02(-0.15%) |
Mar 09, 2010 | 15.59 | 15.91 | 15.59 | 15.85 | 424,718 | +0.23(+1.44%) |
Mar 08, 2010 | 15.49 | 15.70 | 15.48 | 15.62 | 571,004 | +0.12(+0.78%) |
Mar 05, 2010 | 15.45 | 15.51 | 15.37 | 15.50 | 533,378 | +0.17(+1.10%) |
Mar 04, 2010 | 15.33 | 15.38 | 15.28 | 15.33 | 230,165 | -0.05(-0.31%) |
Mar 03, 2010 | 15.35 | 15.44 | 15.31 | 15.38 | 254,831 | +0.08(+0.53%) |
Mar 02, 2010 | 15.29 | 15.37 | 15.27 | 15.30 | 330,846 | +0.03(+0.21%) |
Mar 01, 2010 | 15.08 | 15.28 | 15.08 | 15.27 | 337,951 | +0.22(+1.44%) |
Feb 26, 2010 | 15.07 | 15.11 | 14.96 | 15.05 | 207,689 | +0.04(+0.27%) |
Feb 25, 2010 | 14.86 | 15.04 | 14.86 | 15.01 | 402,321 | +0.01(+0.05%) |
Feb 24, 2010 | 15.04 | 15.08 | 14.97 | 15.00 | 696,857 | +0.00(+0.00%) |
Feb 23, 2010 | 15.15 | 15.15 | 14.92 | 15.00 | 1,006,591 | -0.17(-1.11%) |
Feb 22, 2010 | 15.19 | 15.24 | 15.13 | 15.17 | 635,055 | -0.02(-0.16%) |
Feb 19, 2010 | 15.12 | 15.23 | 15.04 | 15.20 | 452,745 | +0.04(+0.27%) |
Feb 18, 2010 | 14.98 | 15.16 | 14.96 | 15.16 | 790,545 | +0.16(+1.07%) |
Feb 17, 2010 | 14.85 | 15.01 | 14.85 | 15.00 | 935,481 | +0.17(+1.14%) |
Feb 16, 2010 | 14.88 | 14.92 | 14.80 | 14.83 | 402,069 | +0.17(+1.15%) |
Feb 12, 2010 | 14.63 | 14.66 | 14.66 | 14.66 | 468,113 | -0.02(-0.11%) |
Feb 11, 2010 | 14.53 | 14.71 | 14.41 | 14.67 | 419,880 | +0.11(+0.77%) |
Feb 10, 2010 | 14.67 | 14.68 | 14.46 | 14.56 | 466,749 | -0.06(-0.39%) |
Feb 09, 2010 | 14.77 | 14.77 | 14.55 | 14.62 | 1,055,815 | +0.18(+1.23%) |
Feb 08, 2010 | 14.50 | 14.67 | 14.44 | 14.44 | 2,019,226 | -0.02(-0.17%) |
Feb 05, 2010 | 14.43 | 14.48 | 14.22 | 14.46 | 1,840,805 | -0.02(-0.11%) |
Feb 04, 2010 | 14.89 | 14.89 | 14.47 | 14.48 | 1,330,604 | -0.45(-3.02%) |
Feb 03, 2010 | 14.95 | 15.06 | 14.88 | 14.93 | 347,181 | -0.05(-0.32%) |
Feb 02, 2010 | 14.88 | 15.08 | 14.82 | 14.98 | 768,486 | +0.27(+1.86%) |
Feb 01, 2010 | 14.72 | 14.84 | 14.69 | 14.71 | 697,320 | +0.05(+0.33%) |
Jan 29, 2010 | 14.84 | 14.96 | 14.66 | 14.66 | 721,802 | -0.14(-0.98%) |
Jan 28, 2010 | 14.99 | 15.02 | 14.71 | 14.80 | 884,015 | -0.14(-0.92%) |
Jan 27, 2010 | 14.92 | 14.97 | 14.76 | 14.94 | 660,583 | -0.02(-0.16%) |
Jan 26, 2010 | 15.11 | 15.12 | 14.86 | 14.96 | 2,309,534 | -0.24(-1.59%) |
Jan 25, 2010 | 15.16 | 15.27 | 15.03 | 15.21 | 424,703 | +0.14(+0.96%) |
Jan 22, 2010 | 15.25 | 15.36 | 15.00 | 15.06 | 797,148 | -0.28(-1.84%) |
Jan 21, 2010 | 15.53 | 15.58 | 15.25 | 15.34 | 1,201,702 | -0.22(-1.40%) |
Jan 20, 2010 | 15.78 | 15.78 | 15.46 | 15.56 | 644,051 | -0.20(-1.28%) |
Jan 19, 2010 | 15.66 | 15.82 | 15.62 | 15.76 | 988,730 | +0.12(+0.77%) |
Jan 15, 2010 | 15.85 | 15.64 | 15.64 | 15.64 | 1,249,836 | -0.18(-1.12%) |
Jan 14, 2010 | 15.97 | 16.05 | 15.78 | 15.82 | 517,530 | -0.19(-1.16%) |
Jan 13, 2010 | 15.95 | 16.00 | 15.87 | 16.00 | 583,260 | +0.05(+0.30%) |
Jan 12, 2010 | 16.14 | 16.15 | 15.87 | 15.95 | 1,859,435 | -0.26(-1.59%) |
Jan 11, 2010 | 16.27 | 16.27 | 16.11 | 16.21 | 585,735 | +0.03(+0.20%) |
Jan 08, 2010 | 16.29 | 16.29 | 16.11 | 16.18 | 682,489 | -0.12(-0.74%) |
Jan 07, 2010 | 16.36 | 16.40 | 16.22 | 16.30 | 586,566 | -0.06(-0.39%) |
Jan 06, 2010 | 16.67 | 16.68 | 16.31 | 16.36 | 1,000,023 | -0.27(-1.64%) |
Jan 05, 2010 | 16.58 | 16.70 | 16.46 | 16.64 | 1,509,989 | +0.10(+0.63%) |
Jan 04, 2010 | 16.39 | 16.53 | 16.30 | 16.53 | 825,562 | +0.43(+2.65%) |
Dec 31, 2009 | 16.29 | 16.11 | 16.11 | 16.11 | 531,258 | -0.15(-0.94%) |
Dec 30, 2009 | 16.32 | 16.34 | 16.19 | 16.26 | 411,276 | -0.08(-0.49%) |
Dec 29, 2009 | 16.40 | 16.42 | 16.30 | 16.34 | 471,153 | -0.03(-0.20%) |
Dec 28, 2009 | 16.25 | 16.42 | 16.25 | 16.37 | 3,387,734 | +0.13(+0.79%) |
Dec 24, 2009 | 16.32 | 16.32 | 16.21 | 16.24 | 255,841 | +0.06(+0.35%) |
Dec 23, 2009 | 16.32 | 16.33 | 16.11 | 16.19 | 950,006 | -0.15(-0.94%) |
Dec 22, 2009 | 16.28 | 16.34 | 16.18 | 16.34 | 2,234,730 | +0.19(+1.20%) |
Dec 21, 2009 | 16.04 | 16.19 | 16.01 | 16.15 | 637,779 | +0.22(+1.36%) |
Dec 18, 2009 | 15.84 | 15.94 | 15.74 | 15.93 | 634,396 | +0.17(+1.07%) |
Dec 17, 2009 | 15.86 | 15.86 | 15.74 | 15.76 | 290,086 | -0.19(-1.21%) |
Dec 16, 2009 | 15.98 | 16.04 | 15.91 | 15.95 | 609,796 | +0.08(+0.51%) |
Dec 15, 2009 | 15.92 | 16.07 | 15.83 | 15.87 | 309,047 | -0.11(-0.70%) |
Dec 14, 2009 | 15.99 | 16.00 | 15.95 | 15.99 | 623,430 | +0.01(+0.05%) |
Dec 11, 2009 | 15.92 | 15.98 | 15.81 | 15.98 | 1,168,354 | +0.17(+1.07%) |
Dec 10, 2009 | 15.93 | 15.96 | 15.77 | 15.81 | 346,268 | -0.02(-0.10%) |
Dec 09, 2009 | 15.91 | 15.98 | 15.70 | 15.82 | 1,897,551 | +0.02(+0.15%) |
Dec 08, 2009 | 15.83 | 15.91 | 15.69 | 15.80 | 1,657,366 | -0.13(-0.81%) |
Dec 07, 2009 | 15.62 | 15.99 | 15.62 | 15.93 | 627,267 | +0.33(+2.11%) |
Dec 04, 2009 | 15.67 | 15.70 | 15.46 | 15.60 | 748,007 | +0.17(+1.10%) |
Dec 03, 2009 | 15.54 | 15.59 | 15.41 | 15.43 | 691,894 | -0.02(-0.10%) |
Dec 02, 2009 | 15.29 | 15.54 | 15.28 | 15.45 | 1,441,180 | +0.23(+1.48%) |
Dec 01, 2009 | 15.05 | 15.25 | 15.05 | 15.22 | 1,590,694 | +0.27(+1.83%) |
Nov 30, 2009 | 14.96 | 15.02 | 14.80 | 14.95 | 382,561 | -0.06(-0.43%) |
Nov 27, 2009 | 14.74 | 15.12 | 14.73 | 15.01 | 142,378 | -0.22(-1.43%) |
Nov 25, 2009 | 15.18 | 15.25 | 15.15 | 15.23 | 276,520 | +0.10(+0.69%) |
Nov 24, 2009 | 15.08 | 15.17 | 15.03 | 15.12 | 510,439 | +0.07(+0.48%) |
Nov 23, 2009 | 14.91 | 15.08 | 14.91 | 15.05 | 488,354 | +0.31(+2.07%) |
Nov 20, 2009 | 14.61 | 14.77 | 14.61 | 14.75 | 155,619 | +0.05(+0.33%) |
Nov 19, 2009 | 14.75 | 14.75 | 14.59 | 14.70 | 280,758 | -0.11(-0.76%) |
Nov 18, 2009 | 14.76 | 14.83 | 14.67 | 14.81 | 150,098 | -0.01(-0.05%) |
Nov 17, 2009 | 14.72 | 14.82 | 14.67 | 14.82 | 308,384 | +0.10(+0.66%) |
Nov 16, 2009 | 14.56 | 14.77 | 14.52 | 14.72 | 370,232 | +0.26(+1.78%) |
Nov 13, 2009 | 14.36 | 14.53 | 14.36 | 14.46 | 132,462 | +0.02(+0.17%) |
Nov 12, 2009 | 14.52 | 14.63 | 14.38 | 14.44 | 378,763 | -0.12(-0.83%) |
Nov 11, 2009 | 14.59 | 14.64 | 14.50 | 14.56 | 704,692 | +0.01(+0.05%) |
Nov 10, 2009 | 14.47 | 14.64 | 14.47 | 14.55 | 166,891 | -0.01(-0.05%) |
Nov 09, 2009 | 14.32 | 14.58 | 14.32 | 14.56 | 481,022 | +0.33(+2.32%) |
Nov 06, 2009 | 14.12 | 14.25 | 14.10 | 14.23 | 290,425 | +0.06(+0.45%) |
Nov 05, 2009 | 14.09 | 14.22 | 14.09 | 14.17 | 627,349 | +0.18(+1.32%) |
Nov 04, 2009 | 14.10 | 14.20 | 13.97 | 13.98 | 317,860 | -0.02(-0.17%) |
Nov 03, 2009 | 13.82 | 14.01 | 13.82 | 14.01 | 362,882 | +0.09(+0.64%) |