Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 17.67 | 17.94 | 17.67 | 17.87 | 918,997 | +0.14(+0.76%) |
Oct 28, 2010 | 18.00 | 18.22 | 17.72 | 17.74 | 1,546,866 | -0.12(-0.68%) |
Oct 27, 2010 | 18.02 | 18.07 | 17.70 | 17.86 | 1,516,649 | -0.13(-0.73%) |
Oct 25, 2010 | 18.13 | 18.16 | 17.96 | 17.99 | 883,051 | +0.02(+0.13%) |
Oct 22, 2010 | 18.19 | 18.24 | 17.85 | 17.97 | 902,950 | -0.21(-1.13%) |
Oct 21, 2010 | 18.17 | 18.37 | 18.07 | 18.17 | 1,158,704 | +0.11(+0.62%) |
Oct 20, 2010 | 17.82 | 18.06 | 17.77 | 18.06 | 1,025,646 | +0.29(+1.60%) |
Oct 19, 2010 | 17.59 | 17.90 | 17.55 | 17.77 | 1,562,596 | -0.28(-1.55%) |
Oct 18, 2010 | 17.91 | 18.05 | 17.87 | 18.05 | 972,856 | +0.10(+0.55%) |
Oct 15, 2010 | 18.12 | 18.19 | 17.86 | 17.96 | 1,496,474 | -0.03(-0.18%) |
Oct 14, 2010 | 18.04 | 18.29 | 17.97 | 17.99 | 1,505,693 | -0.05(-0.28%) |
Oct 13, 2010 | 18.20 | 18.20 | 17.94 | 18.04 | 1,695,366 | +0.02(+0.13%) |
Oct 12, 2010 | 18.04 | 18.11 | 17.86 | 18.02 | 1,208,688 | -0.03(-0.18%) |
Oct 11, 2010 | 17.96 | 18.14 | 17.93 | 18.05 | 574,948 | -0.00(-0.03%) |
Oct 08, 2010 | 18.05 | 18.08 | 17.90 | 18.05 | 1,081,701 | +0.11(+0.60%) |
Oct 07, 2010 | 18.08 | 18.08 | 17.85 | 17.95 | 1,120,235 | -0.06(-0.31%) |
Oct 06, 2010 | 17.92 | 18.05 | 17.84 | 18.00 | 1,736,114 | +0.09(+0.50%) |
Oct 05, 2010 | 17.72 | 17.98 | 17.49 | 17.91 | 2,350,335 | +0.30(+1.72%) |
Oct 04, 2010 | 17.60 | 17.64 | 17.44 | 17.61 | 1,570,534 | -0.06(-0.34%) |
Oct 01, 2010 | 17.67 | 17.84 | 17.59 | 17.67 | 1,305,338 | +0.14(+0.78%) |
Sep 30, 2010 | 17.53 | 17.84 | 17.46 | 17.53 | 1,498 | -0.12(-0.67%) |
Sep 29, 2010 | 17.50 | 17.78 | 17.36 | 17.65 | 1,462,511 | +0.13(+0.75%) |
Sep 28, 2010 | 17.64 | 17.69 | 17.39 | 17.52 | 43,680 | -0.11(-0.64%) |
Sep 27, 2010 | 17.84 | 17.94 | 17.63 | 17.63 | 1,305,173 | -0.25(-1.38%) |
Sep 24, 2010 | 17.69 | 17.90 | 17.62 | 17.88 | 1,618,026 | +0.48(+2.77%) |
Sep 23, 2010 | 17.40 | 17.67 | 17.39 | 17.40 | 1,474,845 | -0.24(-1.35%) |
Sep 22, 2010 | 17.77 | 17.82 | 17.61 | 17.64 | 1,527,977 | -0.10(-0.55%) |
Sep 21, 2010 | 17.73 | 17.86 | 17.53 | 17.74 | 1,418,159 | +0.07(+0.42%) |
Sep 20, 2010 | 17.64 | 17.73 | 17.55 | 17.66 | 1,453,752 | +0.04(+0.24%) |
Sep 17, 2010 | 17.62 | 17.76 | 17.55 | 17.62 | 1,120,509 | +0.06(+0.32%) |
Sep 15, 2010 | 17.37 | 17.58 | 17.37 | 17.56 | 1,117,611 | +0.08(+0.48%) |
Sep 14, 2010 | 17.42 | 17.76 | 17.42 | 17.48 | 1,448,692 | +0.08(+0.48%) |
Sep 13, 2010 | 17.28 | 17.41 | 17.21 | 17.40 | 1,366,232 | +0.23(+1.36%) |
Sep 10, 2010 | 17.23 | 17.27 | 17.08 | 17.16 | 926,603 | -0.06(-0.33%) |
Sep 09, 2010 | 17.23 | 17.30 | 17.05 | 17.22 | 7,689 | +0.12(+0.71%) |
Sep 08, 2010 | 17.01 | 17.31 | 16.98 | 17.10 | 1,054,994 | +0.16(+0.97%) |
Sep 07, 2010 | 17.13 | 17.20 | 16.91 | 16.93 | 853 | -0.17(-1.01%) |
Sep 03, 2010 | 16.93 | 17.25 | 16.85 | 17.11 | 1,537,978 | +0.29(+1.69%) |
Sep 02, 2010 | 16.71 | 16.82 | 16.60 | 16.82 | 1,781,837 | +0.14(+0.84%) |
Sep 01, 2010 | 16.50 | 16.81 | 16.49 | 16.68 | 1,939,871 | +0.45(+2.79%) |
Aug 31, 2010 | 16.21 | 16.43 | 16.14 | 16.23 | 7,068 | -0.07(-0.46%) |
Aug 30, 2010 | 16.49 | 16.67 | 16.28 | 16.30 | 1,402,559 | -0.29(-1.75%) |
Aug 27, 2010 | 16.59 | 16.62 | 15.89 | 16.59 | 2,243,284 | +0.44(+2.75%) |
Aug 26, 2010 | 16.09 | 16.25 | 16.04 | 16.15 | 10,775 | +0.18(+1.11%) |
Aug 25, 2010 | 15.83 | 15.98 | 15.74 | 15.97 | 1,320,537 | +0.07(+0.44%) |
Aug 24, 2010 | 16.03 | 16.13 | 15.85 | 15.90 | 1,067 | -0.39(-2.38%) |
Aug 23, 2010 | 16.43 | 16.54 | 16.27 | 16.29 | 1,132,491 | -0.11(-0.68%) |
Aug 20, 2010 | 16.35 | 16.42 | 16.16 | 16.40 | 1,342,722 | -0.01(-0.06%) |
Aug 19, 2010 | 16.86 | 16.87 | 16.41 | 16.41 | 1,067 | -0.49(-2.90%) |
Aug 18, 2010 | 16.78 | 16.99 | 16.75 | 16.90 | 1,381,012 | +0.11(+0.67%) |
Aug 17, 2010 | 16.56 | 16.84 | 16.54 | 16.79 | 4,618 | +0.38(+2.34%) |
Aug 16, 2010 | 16.41 | 16.47 | 16.25 | 16.41 | 961,039 | -0.06(-0.39%) |
Aug 13, 2010 | 16.47 | 16.56 | 16.28 | 16.47 | 1,497,403 | +0.14(+0.88%) |
Aug 12, 2010 | 16.16 | 16.41 | 16.04 | 16.33 | 2,363,166 | -0.04(-0.23%) |
Aug 11, 2010 | 16.60 | 16.60 | 16.31 | 16.36 | 2,282,383 | -0.48(-2.83%) |
Aug 10, 2010 | 16.90 | 16.95 | 16.67 | 16.84 | 1,868,438 | -0.26(-1.54%) |
Aug 09, 2010 | 17.15 | 17.20 | 16.98 | 17.11 | 957,952 | +0.04(+0.24%) |
Aug 06, 2010 | 17.06 | 17.35 | 16.92 | 17.06 | 1,856,986 | -0.36(-2.07%) |
Aug 05, 2010 | 17.53 | 17.67 | 17.29 | 17.42 | 3,102 | -0.33(-1.85%) |
Aug 04, 2010 | 17.70 | 17.77 | 17.61 | 17.75 | 802,945 | +0.20(+1.14%) |
Aug 03, 2010 | 17.67 | 17.79 | 17.41 | 17.55 | 15,521 | -0.13(-0.71%) |
Aug 02, 2010 | 17.49 | 17.70 | 17.39 | 17.68 | 1,415,045 | +0.33(+1.90%) |
Jul 30, 2010 | 17.35 | 17.41 | 16.64 | 17.35 | 1,575,580 | -0.07(-0.43%) |
Jul 29, 2010 | 17.53 | 17.76 | 17.23 | 17.42 | 1,623,551 | -0.29(-1.62%) |
Jul 28, 2010 | 17.71 | 18.07 | 17.70 | 17.71 | 11,473 | -0.12(-0.65%) |
Jul 27, 2010 | 17.83 | 17.98 | 17.69 | 17.83 | 8,627 | +0.09(+0.50%) |
Jul 26, 2010 | 17.46 | 17.74 | 17.38 | 17.74 | 1,337,458 | +0.30(+1.73%) |
Jul 23, 2010 | 17.26 | 17.44 | 17.26 | 17.44 | 1,602,743 | +0.17(+0.97%) |
Jul 22, 2010 | 17.15 | 17.37 | 17.13 | 17.27 | 2,032,708 | +0.31(+1.83%) |
Jul 21, 2010 | 17.30 | 17.36 | 16.87 | 16.96 | 1,546,688 | -0.26(-1.51%) |
Jul 20, 2010 | 16.87 | 17.22 | 16.73 | 17.22 | 1,403,069 | +0.19(+1.09%) |
Jul 19, 2010 | 17.12 | 17.17 | 16.92 | 17.04 | 1,101,949 | -0.02(-0.11%) |
Jul 16, 2010 | 17.05 | 17.28 | 17.04 | 17.05 | 2,178,953 | -0.32(-1.87%) |
Jul 15, 2010 | 17.25 | 17.42 | 17.04 | 17.38 | 1,312,343 | +0.07(+0.43%) |
Jul 14, 2010 | 17.46 | 17.55 | 17.21 | 17.30 | 2,104,752 | -0.20(-1.14%) |
Jul 13, 2010 | 17.52 | 17.54 | 17.36 | 17.50 | 2,039,930 | +0.06(+0.37%) |
Jul 12, 2010 | 17.46 | 17.56 | 17.27 | 17.44 | 1,957,198 | -0.05(-0.29%) |
Jul 09, 2010 | 17.49 | 17.49 | 17.13 | 17.49 | 1,914,251 | +0.37(+2.14%) |
Jul 08, 2010 | 17.19 | 17.27 | 17.01 | 17.12 | 3,312,567 | +0.09(+0.54%) |
Jul 07, 2010 | 16.80 | 17.04 | 16.68 | 17.03 | 2,789,480 | +0.23(+1.35%) |
Jul 06, 2010 | 16.71 | 16.88 | 16.58 | 16.80 | 2,315,596 | +0.13(+0.75%) |
Jul 02, 2010 | 16.68 | 16.96 | 16.60 | 16.68 | 2,275,001 | -0.00(-0.03%) |
Jul 01, 2010 | 16.66 | 16.84 | 16.53 | 16.68 | 2,198,294 | +0.08(+0.47%) |
Jun 30, 2010 | 16.64 | 16.81 | 16.57 | 16.60 | 3,238,373 | -0.13(-0.75%) |
Jun 29, 2010 | 16.73 | 17.04 | 16.66 | 16.73 | 431 | -0.64(-3.68%) |
Jun 25, 2010 | 17.37 | 17.54 | 16.96 | 17.37 | 47,526,472 | +0.05(+0.27%) |
Jun 24, 2010 | 17.37 | 17.48 | 17.08 | 17.32 | 5,089,012 | -0.05(-0.29%) |
Jun 23, 2010 | 17.43 | 17.50 | 17.19 | 17.37 | 3,340,957 | -0.14(-0.79%) |
Jun 22, 2010 | 17.85 | 17.96 | 17.46 | 17.51 | 4,167,741 | -0.30(-1.69%) |
Jun 21, 2010 | 18.11 | 18.13 | 17.76 | 17.81 | 1,771,376 | -0.08(-0.44%) |
Jun 18, 2010 | 17.89 | 18.08 | 17.87 | 17.89 | 2,697,146 | -0.00(-0.03%) |
Jun 17, 2010 | 18.06 | 18.06 | 17.68 | 17.90 | 39,402 | -0.11(-0.59%) |
Jun 16, 2010 | 17.86 | 18.02 | 17.76 | 18.00 | 1,940,794 | +0.03(+0.15%) |
Jun 15, 2010 | 17.40 | 18.02 | 17.39 | 17.98 | 2,583,132 | +0.63(+3.63%) |
Jun 14, 2010 | 17.29 | 17.53 | 17.15 | 17.35 | 2,045,031 | +0.31(+1.79%) |
Jun 11, 2010 | 16.85 | 17.09 | 16.74 | 17.04 | 2,334,173 | +0.05(+0.27%) |
Jun 10, 2010 | 16.75 | 17.00 | 16.66 | 16.99 | 1,329,711 | +0.50(+3.01%) |
Jun 09, 2010 | 16.48 | 16.58 | 16.43 | 16.50 | 1,487,991 | +0.11(+0.68%) |
Jun 08, 2010 | 16.20 | 16.39 | 16.03 | 16.39 | 1,615,703 | +0.23(+1.40%) |
Jun 07, 2010 | 16.28 | 16.31 | 16.05 | 16.16 | 1,753,041 | -0.03(-0.17%) |
Jun 04, 2010 | 16.19 | 16.45 | 16.14 | 16.19 | 1,404,366 | -0.43(-2.59%) |
Jun 03, 2010 | 16.71 | 16.71 | 16.24 | 16.62 | 1,409,909 | -0.06(-0.39%) |
Jun 02, 2010 | 16.39 | 16.68 | 16.20 | 16.68 | 8,160 | +0.38(+2.33%) |
Jun 01, 2010 | 16.41 | 16.85 | 16.28 | 16.30 | 1,535,340 | -0.06(-0.37%) |
May 28, 2010 | 16.36 | 16.61 | 16.24 | 16.36 | 1,252,391 | -0.01(-0.06%) |
May 27, 2010 | 16.30 | 16.60 | 16.20 | 16.37 | 1,252,547 | +0.39(+2.43%) |
May 26, 2010 | 16.10 | 16.37 | 15.90 | 15.98 | 431 | -0.04(-0.23%) |
May 25, 2010 | 15.59 | 16.05 | 15.42 | 16.02 | 1,458,696 | -0.14(-0.86%) |
May 24, 2010 | 16.20 | 16.34 | 16.00 | 16.16 | 1,099,752 | -0.09(-0.54%) |
May 21, 2010 | 15.87 | 16.29 | 15.65 | 16.25 | 2,214,745 | +0.21(+1.30%) |
May 20, 2010 | 16.09 | 16.25 | 16.04 | 16.04 | 2,212,389 | -0.86(-5.07%) |
May 19, 2010 | 17.03 | 17.14 | 16.66 | 16.90 | 1,317,567 | -0.32(-1.83%) |
May 18, 2010 | 17.42 | 17.43 | 17.14 | 17.21 | 1,187,615 | +0.05(+0.30%) |
May 17, 2010 | 17.37 | 17.37 | 16.82 | 17.16 | 1,182,991 | -0.18(-1.03%) |
May 14, 2010 | 17.34 | 17.55 | 17.18 | 17.34 | 1,276,955 | -0.31(-1.75%) |
May 13, 2010 | 17.79 | 17.88 | 17.65 | 17.65 | 693,374 | -0.23(-1.29%) |
May 12, 2010 | 17.70 | 17.89 | 17.66 | 17.88 | 1,544,485 | +0.22(+1.22%) |
May 11, 2010 | 17.73 | 17.81 | 17.63 | 17.66 | 1,215,310 | +0.34(+1.99%) |
May 10, 2010 | 17.17 | 17.34 | 17.14 | 17.32 | 1,083,644 | +0.72(+4.35%) |
May 07, 2010 | 17.10 | 17.13 | 16.34 | 16.60 | 1,326,931 | -0.34(-2.04%) |
May 06, 2010 | 16.87 | 17.52 | 16.23 | 16.94 | 1,322,316 | -0.07(-0.43%) |
May 05, 2010 | 16.84 | 17.08 | 16.36 | 17.01 | 965,191 | +0.40(+2.44%) |
May 04, 2010 | 16.49 | 16.70 | 16.34 | 16.61 | 576,064 | -0.16(-0.93%) |
May 03, 2010 | 16.59 | 16.78 | 16.59 | 16.77 | 430,255 | +0.27(+1.62%) |
Apr 30, 2010 | 16.86 | 16.88 | 16.48 | 16.50 | 560,339 | -0.39(-2.31%) |
Apr 29, 2010 | 16.61 | 16.89 | 16.61 | 16.89 | 673,921 | +0.37(+2.26%) |
Apr 28, 2010 | 16.75 | 16.75 | 16.36 | 16.52 | 506,860 | -0.16(-0.94%) |
Apr 27, 2010 | 16.93 | 16.95 | 16.62 | 16.67 | 464,400 | -0.31(-1.81%) |
Apr 26, 2010 | 16.99 | 17.03 | 16.89 | 16.98 | 562,007 | +0.02(+0.14%) |
Apr 23, 2010 | 16.99 | 16.99 | 16.84 | 16.96 | 327,124 | -0.08(-0.49%) |
Apr 22, 2010 | 16.96 | 17.07 | 16.86 | 17.04 | 370,308 | -0.01(-0.08%) |
Apr 21, 2010 | 17.04 | 17.17 | 16.94 | 17.05 | 336,143 | +0.06(+0.35%) |
Apr 20, 2010 | 16.97 | 17.05 | 16.96 | 17.00 | 165,565 | +0.22(+1.29%) |
Apr 19, 2010 | 16.61 | 16.79 | 16.55 | 16.78 | 527,039 | +0.08(+0.47%) |
Apr 16, 2010 | 17.01 | 17.10 | 16.65 | 16.70 | 948,128 | -0.36(-2.13%) |
Apr 15, 2010 | 16.76 | 17.06 | 16.72 | 17.06 | 436,370 | +0.26(+1.53%) |
Apr 14, 2010 | 16.75 | 16.89 | 16.71 | 16.81 | 965,652 | +0.09(+0.55%) |
Apr 13, 2010 | 16.66 | 16.75 | 16.56 | 16.71 | 836,761 | +0.06(+0.39%) |
Apr 12, 2010 | 16.67 | 16.72 | 16.61 | 16.65 | 344,483 | -0.11(-0.66%) |
Apr 09, 2010 | 16.62 | 16.80 | 16.55 | 16.76 | 463,922 | +0.11(+0.69%) |
Apr 08, 2010 | 16.54 | 16.72 | 16.33 | 16.65 | 392,701 | +0.01(+0.06%) |
Apr 07, 2010 | 16.73 | 16.86 | 16.57 | 16.64 | 357,916 | -0.19(-1.15%) |
Apr 06, 2010 | 16.85 | 16.99 | 16.81 | 16.83 | 414,992 | -0.14(-0.84%) |
Apr 05, 2010 | 16.78 | 16.99 | 16.78 | 16.97 | 182,969 | +0.16(+0.93%) |
Apr 01, 2010 | 16.72 | 16.82 | 16.82 | 16.82 | 387,538 | +0.12(+0.74%) |
Mar 31, 2010 | 16.67 | 16.77 | 16.54 | 16.69 | 384,354 | +0.04(+0.25%) |
Mar 30, 2010 | 16.60 | 16.77 | 16.51 | 16.65 | 374,083 | +0.12(+0.70%) |
Mar 29, 2010 | 16.60 | 16.68 | 16.50 | 16.54 | 304,700 | -0.01(-0.06%) |
Mar 26, 2010 | 16.54 | 16.56 | 16.38 | 16.54 | 495,562 | +0.00(+0.03%) |
Mar 25, 2010 | 16.66 | 16.68 | 16.51 | 16.54 | 368,179 | +0.00(+0.03%) |
Mar 24, 2010 | 16.86 | 16.86 | 16.48 | 16.54 | 388,071 | -0.42(-2.49%) |
Mar 23, 2010 | 16.73 | 17.02 | 16.63 | 16.96 | 305,844 | +0.27(+1.63%) |
Mar 22, 2010 | 16.69 | 16.79 | 16.59 | 16.69 | 383,613 | -0.13(-0.77%) |
Mar 19, 2010 | 17.04 | 17.37 | 16.78 | 16.82 | 422,436 | -0.21(-1.22%) |
Mar 18, 2010 | 16.99 | 17.12 | 16.97 | 17.02 | 224,022 | +0.02(+0.14%) |
Mar 17, 2010 | 17.01 | 17.14 | 16.94 | 17.00 | 332,189 | +0.03(+0.16%) |
Mar 16, 2010 | 16.92 | 17.12 | 16.81 | 16.97 | 388,371 | +0.10(+0.57%) |
Mar 15, 2010 | 16.75 | 16.89 | 16.74 | 16.88 | 383,019 | +0.11(+0.66%) |
Mar 12, 2010 | 16.55 | 16.82 | 16.55 | 16.77 | 526,402 | +0.28(+1.67%) |
Mar 11, 2010 | 16.18 | 16.51 | 16.14 | 16.49 | 332,754 | +0.25(+1.53%) |
Mar 10, 2010 | 16.30 | 16.37 | 16.13 | 16.24 | 362,203 | -0.08(-0.48%) |
Mar 09, 2010 | 16.33 | 16.44 | 16.24 | 16.32 | 550,372 | +0.00(+0.00%) |
Mar 08, 2010 | 16.31 | 16.43 | 16.21 | 16.32 | 657,400 | +0.04(+0.23%) |
Mar 05, 2010 | 16.18 | 16.32 | 16.07 | 16.28 | 717,562 | +0.10(+0.63%) |
Mar 04, 2010 | 16.31 | 16.37 | 16.08 | 16.18 | 389,894 | -0.11(-0.65%) |
Mar 03, 2010 | 16.31 | 16.42 | 16.17 | 16.29 | 359,183 | +0.01(+0.08%) |
Mar 02, 2010 | 16.11 | 16.29 | 15.94 | 16.27 | 508,309 | +0.21(+1.31%) |
Mar 01, 2010 | 15.94 | 16.20 | 15.91 | 16.06 | 448,669 | +0.22(+1.41%) |
Feb 26, 2010 | 15.91 | 16.05 | 15.82 | 15.84 | 650,555 | +0.01(+0.09%) |
Feb 25, 2010 | 15.38 | 15.87 | 15.37 | 15.83 | 918,615 | +0.09(+0.55%) |
Feb 24, 2010 | 15.89 | 15.89 | 15.37 | 15.74 | 1,438,942 | -0.25(-1.57%) |
Feb 23, 2010 | 16.07 | 16.15 | 15.84 | 15.99 | 587,525 | -0.10(-0.62%) |
Feb 22, 2010 | 16.22 | 16.39 | 15.98 | 16.09 | 430,418 | -0.14(-0.87%) |
Feb 19, 2010 | 16.15 | 16.35 | 16.01 | 16.23 | 433,742 | +0.08(+0.51%) |
Feb 18, 2010 | 16.21 | 16.38 | 16.10 | 16.15 | 539,224 | -0.09(-0.53%) |
Feb 17, 2010 | 16.24 | 16.45 | 16.20 | 16.24 | 383,759 | -0.01(-0.06%) |
Feb 16, 2010 | 16.13 | 16.35 | 16.03 | 16.25 | 598,065 | +0.29(+1.83%) |
Feb 12, 2010 | 15.75 | 15.95 | 15.95 | 15.95 | 467,012 | +0.13(+0.81%) |
Feb 11, 2010 | 15.63 | 15.89 | 15.54 | 15.83 | 606,410 | +0.19(+1.22%) |
Feb 10, 2010 | 15.40 | 15.65 | 15.37 | 15.63 | 514,443 | +0.22(+1.45%) |
Feb 09, 2010 | 15.27 | 15.48 | 15.20 | 15.41 | 675,405 | +0.38(+2.52%) |
Feb 08, 2010 | 15.14 | 15.20 | 15.03 | 15.03 | 366,131 | -0.14(-0.93%) |
Feb 05, 2010 | 15.28 | 15.39 | 15.09 | 15.17 | 867,527 | -0.11(-0.72%) |
Feb 04, 2010 | 15.64 | 15.64 | 15.28 | 15.28 | 657,748 | -0.42(-2.67%) |
Feb 03, 2010 | 15.82 | 15.82 | 15.58 | 15.70 | 899,652 | -0.15(-0.92%) |
Feb 02, 2010 | 15.69 | 15.93 | 15.62 | 15.85 | 1,378,682 | +0.38(+2.45%) |
Feb 01, 2010 | 15.22 | 15.50 | 15.17 | 15.47 | 1,166,319 | +0.25(+1.62%) |
Jan 29, 2010 | 15.19 | 15.37 | 15.09 | 15.22 | 820,924 | +0.10(+0.63%) |
Jan 28, 2010 | 15.00 | 15.26 | 14.98 | 15.13 | 1,102,318 | +0.21(+1.44%) |
Jan 27, 2010 | 14.75 | 14.92 | 14.73 | 14.91 | 798,891 | +0.12(+0.80%) |
Jan 26, 2010 | 14.68 | 14.87 | 14.53 | 14.80 | 540,173 | +0.03(+0.22%) |
Jan 25, 2010 | 14.61 | 14.79 | 14.45 | 14.76 | 881,145 | +0.29(+1.98%) |
Jan 22, 2010 | 14.62 | 14.72 | 14.41 | 14.48 | 743,203 | -0.25(-1.70%) |
Jan 21, 2010 | 14.97 | 15.00 | 14.69 | 14.73 | 854,690 | -0.22(-1.46%) |
Jan 20, 2010 | 14.89 | 14.97 | 14.75 | 14.95 | 614,680 | -0.11(-0.73%) |
Jan 19, 2010 | 15.28 | 15.28 | 14.95 | 15.06 | 784,085 | -0.23(-1.49%) |
Jan 15, 2010 | 15.38 | 15.28 | 15.28 | 15.28 | 641,320 | -0.15(-0.95%) |
Jan 14, 2010 | 15.33 | 15.48 | 15.26 | 15.43 | 559,266 | +0.11(+0.71%) |
Jan 13, 2010 | 15.15 | 15.41 | 14.88 | 15.32 | 850,872 | +0.28(+1.85%) |
Jan 12, 2010 | 15.17 | 15.24 | 14.96 | 15.04 | 968,388 | -0.23(-1.49%) |
Jan 11, 2010 | 15.30 | 15.44 | 15.22 | 15.27 | 708,918 | -0.00(-0.03%) |
Jan 08, 2010 | 15.02 | 15.32 | 14.99 | 15.27 | 674,633 | +0.21(+1.36%) |
Jan 07, 2010 | 15.25 | 15.26 | 14.87 | 15.07 | 950,791 | -0.18(-1.17%) |
Jan 06, 2010 | 14.86 | 15.36 | 14.86 | 15.25 | 1,348,958 | +0.48(+3.27%) |
Jan 05, 2010 | 14.96 | 15.02 | 14.66 | 14.76 | 842,731 | -0.12(-0.80%) |
Jan 04, 2010 | 14.92 | 14.96 | 14.79 | 14.88 | 440,318 | +0.17(+1.18%) |
Dec 31, 2009 | 14.70 | 14.71 | 14.71 | 14.71 | 674,646 | +0.10(+0.72%) |
Dec 30, 2009 | 14.56 | 14.61 | 14.48 | 14.60 | 596,361 | -0.06(-0.40%) |
Dec 29, 2009 | 14.78 | 14.84 | 14.64 | 14.66 | 517,737 | +0.07(+0.47%) |
Dec 28, 2009 | 14.69 | 14.70 | 14.58 | 14.59 | 171,468 | -0.03(-0.19%) |
Dec 24, 2009 | 14.57 | 14.71 | 14.52 | 14.62 | 137,777 | +0.00(+0.03%) |
Dec 23, 2009 | 14.56 | 14.67 | 14.49 | 14.62 | 715,421 | +0.16(+1.14%) |
Dec 22, 2009 | 14.49 | 14.59 | 14.42 | 14.45 | 950,670 | +0.00(+0.03%) |
Dec 21, 2009 | 14.50 | 14.59 | 14.41 | 14.45 | 371,597 | +0.10(+0.73%) |
Dec 18, 2009 | 14.67 | 14.75 | 14.28 | 14.34 | 531,686 | -0.26(-1.75%) |
Dec 17, 2009 | 14.63 | 14.66 | 14.47 | 14.60 | 792,296 | -0.11(-0.74%) |
Dec 16, 2009 | 14.73 | 14.78 | 14.62 | 14.71 | 846,825 | +0.11(+0.75%) |
Dec 15, 2009 | 14.61 | 14.65 | 14.53 | 14.60 | 1,258,989 | -0.06(-0.40%) |
Dec 14, 2009 | 14.71 | 14.71 | 14.62 | 14.66 | 315,913 | -0.18(-1.20%) |
Dec 11, 2009 | 14.84 | 14.98 | 14.63 | 14.84 | 515,134 | -0.03(-0.22%) |
Dec 10, 2009 | 14.64 | 14.90 | 14.54 | 14.87 | 758,367 | +0.19(+1.31%) |
Dec 09, 2009 | 14.72 | 14.79 | 14.44 | 14.68 | 879,378 | +0.00(+0.00%) |
Dec 08, 2009 | 14.94 | 14.97 | 14.64 | 14.68 | 812,661 | -0.42(-2.75%) |
Dec 07, 2009 | 14.78 | 15.23 | 14.75 | 15.09 | 644,288 | +0.34(+2.32%) |
Dec 04, 2009 | 14.88 | 15.04 | 14.70 | 14.75 | 751,068 | +0.05(+0.37%) |
Dec 03, 2009 | 14.86 | 14.92 | 14.69 | 14.70 | 491,591 | -0.18(-1.23%) |
Dec 02, 2009 | 14.97 | 15.01 | 14.78 | 14.88 | 530,695 | -0.03(-0.21%) |
Dec 01, 2009 | 14.63 | 14.95 | 14.59 | 14.91 | 871,436 | +0.45(+3.09%) |
Nov 30, 2009 | 14.13 | 14.54 | 14.13 | 14.46 | 1,120,944 | +0.26(+1.86%) |
Nov 27, 2009 | 14.07 | 14.28 | 13.95 | 14.20 | 287,460 | -0.26(-1.80%) |
Nov 25, 2009 | 14.32 | 14.50 | 14.31 | 14.46 | 1,121,900 | +0.30(+2.09%) |
Nov 24, 2009 | 14.20 | 14.28 | 14.10 | 14.16 | 1,040,804 | -0.07(-0.51%) |
Nov 23, 2009 | 14.26 | 14.40 | 14.17 | 14.23 | 799,861 | +0.16(+1.10%) |
Nov 20, 2009 | 14.08 | 14.15 | 13.97 | 14.08 | 442,405 | -0.09(-0.61%) |
Nov 19, 2009 | 14.44 | 14.44 | 14.12 | 14.17 | 1,238,517 | -0.31(-2.17%) |
Nov 18, 2009 | 14.60 | 14.71 | 14.36 | 14.48 | 819,229 | -0.24(-1.64%) |
Nov 17, 2009 | 14.48 | 14.75 | 14.44 | 14.72 | 1,317,164 | +0.12(+0.84%) |
Nov 16, 2009 | 14.51 | 14.60 | 14.42 | 14.60 | 1,116,098 | +0.17(+1.20%) |
Nov 13, 2009 | 14.41 | 14.49 | 14.36 | 14.43 | 589,494 | +0.03(+0.22%) |
Nov 12, 2009 | 14.68 | 14.70 | 14.34 | 14.39 | 805,107 | -0.29(-1.96%) |
Nov 11, 2009 | 14.96 | 14.99 | 14.66 | 14.68 | 1,185,791 | -0.11(-0.77%) |
Nov 10, 2009 | 14.73 | 14.91 | 14.68 | 14.80 | 1,274,282 | -0.08(-0.55%) |
Nov 09, 2009 | 15.03 | 15.17 | 14.85 | 14.88 | 1,200,347 | +0.18(+1.24%) |
Nov 06, 2009 | 14.46 | 14.77 | 14.46 | 14.70 | 1,539,793 | +0.03(+0.22%) |
Nov 05, 2009 | 14.61 | 14.76 | 14.44 | 14.66 | 1,600,743 | -0.09(-0.62%) |
Nov 04, 2009 | 14.66 | 14.91 | 14.56 | 14.75 | 1,837,953 | +0.23(+1.57%) |
Nov 03, 2009 | 14.46 | 14.63 | 14.23 | 14.53 | 1,338,995 | +0.06(+0.41%) |