Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.93 | 18.28 | 17.85 | 17.93 | 1,036 | -0.06(-0.35%) |
Sep 29, 2010 | 17.74 | 18.02 | 17.67 | 17.99 | 90,794 | +0.14(+0.80%) |
Sep 28, 2010 | 17.92 | 17.92 | 17.43 | 17.85 | 62,038 | -0.05(-0.30%) |
Sep 27, 2010 | 17.57 | 17.90 | 17.57 | 17.90 | 60,627 | +0.30(+1.72%) |
Sep 24, 2010 | 17.25 | 17.62 | 17.25 | 17.60 | 99,993 | +0.48(+2.80%) |
Sep 23, 2010 | 17.40 | 17.47 | 17.08 | 17.12 | 739 | -0.33(-1.90%) |
Sep 22, 2010 | 17.08 | 17.47 | 17.04 | 17.45 | 109,896 | +0.36(+2.08%) |
Sep 21, 2010 | 17.43 | 17.43 | 17.09 | 17.09 | 66,202 | -0.41(-2.35%) |
Sep 20, 2010 | 17.22 | 17.52 | 17.05 | 17.50 | 87,260 | +0.41(+2.40%) |
Sep 17, 2010 | 17.09 | 17.39 | 17.06 | 17.09 | 91,415 | -0.15(-0.89%) |
Sep 15, 2010 | 17.21 | 17.37 | 17.03 | 17.25 | 68,627 | +0.01(+0.09%) |
Sep 14, 2010 | 17.33 | 17.41 | 17.04 | 17.23 | 112,485 | -0.10(-0.57%) |
Sep 13, 2010 | 17.34 | 17.41 | 17.14 | 17.33 | 106,455 | +0.16(+0.92%) |
Sep 10, 2010 | 17.14 | 17.23 | 16.95 | 17.17 | 121,616 | +0.10(+0.60%) |
Sep 09, 2010 | 16.95 | 17.09 | 16.81 | 17.07 | 102,382 | +0.24(+1.43%) |
Sep 08, 2010 | 17.04 | 17.06 | 16.76 | 16.83 | 89,779 | -0.14(-0.81%) |
Sep 07, 2010 | 17.16 | 17.24 | 16.92 | 16.97 | 607 | -0.19(-1.09%) |
Sep 03, 2010 | 17.22 | 17.24 | 16.94 | 17.15 | 71,242 | +0.08(+0.46%) |
Sep 02, 2010 | 17.29 | 17.30 | 16.96 | 17.07 | 301 | -0.12(-0.68%) |
Sep 01, 2010 | 17.15 | 17.27 | 16.96 | 17.19 | 101,511 | +0.35(+2.10%) |
Aug 31, 2010 | 16.84 | 17.00 | 16.75 | 16.84 | 407 | -0.04(-0.26%) |
Aug 30, 2010 | 17.14 | 17.20 | 16.82 | 16.88 | 57,746 | -0.25(-1.46%) |
Aug 27, 2010 | 17.13 | 17.21 | 16.79 | 17.13 | 79,406 | +0.27(+1.60%) |
Aug 26, 2010 | 16.95 | 16.97 | 16.78 | 16.86 | 426 | -0.03(-0.20%) |
Aug 25, 2010 | 16.43 | 16.94 | 16.41 | 16.90 | 422 | +0.45(+2.74%) |
Aug 24, 2010 | 16.38 | 16.61 | 16.38 | 16.45 | 1,711 | -0.11(-0.68%) |
Aug 23, 2010 | 16.52 | 16.70 | 16.41 | 16.56 | 91,805 | +0.16(+0.96%) |
Aug 20, 2010 | 16.49 | 16.58 | 16.11 | 16.40 | 110,958 | -0.14(-0.86%) |
Aug 19, 2010 | 16.95 | 16.95 | 16.38 | 16.54 | 636 | -0.42(-2.48%) |
Aug 18, 2010 | 17.15 | 17.15 | 16.67 | 16.97 | 6,552 | -0.13(-0.77%) |
Aug 17, 2010 | 16.97 | 17.42 | 16.95 | 17.10 | 1,015 | +0.34(+2.05%) |
Aug 16, 2010 | 16.87 | 16.87 | 16.45 | 16.76 | 55,500 | +0.00(+0.00%) |
Aug 13, 2010 | 16.76 | 16.78 | 16.50 | 16.76 | 108,855 | +0.25(+1.54%) |
Aug 12, 2010 | 15.92 | 16.86 | 15.92 | 16.50 | 79,471 | -0.35(-2.09%) |
Aug 11, 2010 | 17.37 | 17.39 | 16.69 | 16.85 | 1,844 | -0.68(-3.89%) |
Aug 10, 2010 | 16.38 | 17.72 | 16.29 | 17.53 | 787 | +0.96(+5.80%) |
Aug 09, 2010 | 16.08 | 16.88 | 16.08 | 16.57 | 116,553 | +0.52(+3.24%) |
Aug 06, 2010 | 16.05 | 16.29 | 15.72 | 16.05 | 82,456 | -0.29(-1.80%) |
Aug 05, 2010 | 16.79 | 17.16 | 16.29 | 16.35 | 78,631 | -0.44(-2.63%) |
Aug 04, 2010 | 16.68 | 16.87 | 16.56 | 16.79 | 99,924 | +0.21(+1.27%) |
Aug 03, 2010 | 16.48 | 16.70 | 16.43 | 16.58 | 103,532 | -0.00(-0.03%) |
Aug 02, 2010 | 16.54 | 16.65 | 16.40 | 16.58 | 98,508 | +0.29(+1.78%) |
Jul 30, 2010 | 16.29 | 16.54 | 16.20 | 16.29 | 79,063 | -0.13(-0.81%) |
Jul 29, 2010 | 16.37 | 16.47 | 15.88 | 16.43 | 130,627 | +0.24(+1.48%) |
Jul 28, 2010 | 16.19 | 16.52 | 16.10 | 16.19 | 683 | -0.20(-1.23%) |
Jul 27, 2010 | 16.49 | 16.60 | 16.15 | 16.39 | 161,081 | +0.21(+1.27%) |
Jul 26, 2010 | 15.86 | 16.20 | 15.82 | 16.18 | 143,291 | +0.41(+2.61%) |
Jul 23, 2010 | 15.35 | 15.80 | 15.27 | 15.77 | 124,240 | +0.31(+2.00%) |
Jul 22, 2010 | 15.28 | 15.49 | 15.23 | 15.46 | 72,134 | +0.37(+2.47%) |
Jul 21, 2010 | 15.59 | 15.64 | 15.00 | 15.09 | 111,339 | -0.40(-2.60%) |
Jul 20, 2010 | 15.07 | 15.50 | 14.88 | 15.49 | 121,490 | +0.21(+1.35%) |
Jul 19, 2010 | 15.05 | 15.32 | 14.82 | 15.28 | 128,752 | +0.23(+1.50%) |
Jul 16, 2010 | 15.06 | 15.51 | 15.04 | 15.06 | 71,822 | -0.56(-3.61%) |
Jul 15, 2010 | 15.57 | 15.70 | 15.43 | 15.62 | 76,923 | +0.04(+0.28%) |
Jul 14, 2010 | 15.61 | 15.85 | 15.45 | 15.58 | 63,127 | -0.15(-0.94%) |
Jul 13, 2010 | 15.73 | 15.75 | 15.54 | 15.73 | 1,670 | +0.24(+1.55%) |
Jul 12, 2010 | 15.58 | 15.71 | 15.47 | 15.49 | 59,372 | -0.20(-1.25%) |
Jul 09, 2010 | 15.68 | 15.69 | 15.44 | 15.68 | 67,209 | +0.12(+0.76%) |
Jul 08, 2010 | 15.56 | 15.63 | 15.29 | 15.56 | 507 | +0.05(+0.35%) |
Jul 07, 2010 | 15.29 | 15.53 | 15.28 | 15.51 | 97,345 | +0.23(+1.51%) |
Jul 06, 2010 | 15.28 | 15.56 | 15.23 | 15.28 | 854 | +0.04(+0.29%) |
Jul 02, 2010 | 15.24 | 15.41 | 15.15 | 15.24 | 58,431 | -0.00(-0.03%) |
Jul 01, 2010 | 15.56 | 15.60 | 15.07 | 15.24 | 84,192 | -0.15(-0.99%) |
Jun 30, 2010 | 15.39 | 15.55 | 15.34 | 15.39 | 1,340 | +0.02(+0.13%) |
Jun 29, 2010 | 15.42 | 15.45 | 15.28 | 15.37 | 71,577 | -0.36(-2.31%) |
Jun 25, 2010 | 15.74 | 15.75 | 15.22 | 15.74 | 260,371 | +0.61(+4.05%) |
Jun 24, 2010 | 15.08 | 15.36 | 15.01 | 15.12 | 47,155 | -0.01(-0.06%) |
Jun 23, 2010 | 15.05 | 15.24 | 14.95 | 15.13 | 66,440 | -0.04(-0.26%) |
Jun 22, 2010 | 15.17 | 15.68 | 15.13 | 15.17 | 487 | -0.31(-2.00%) |
Jun 21, 2010 | 15.65 | 15.66 | 15.38 | 15.48 | 94,424 | -0.03(-0.19%) |
Jun 18, 2010 | 15.51 | 15.54 | 15.27 | 15.51 | 125,584 | +0.09(+0.60%) |
Jun 17, 2010 | 15.38 | 15.44 | 15.24 | 15.42 | 34,780 | +0.13(+0.87%) |
Jun 16, 2010 | 14.80 | 15.40 | 14.80 | 15.28 | 124,260 | +0.34(+2.30%) |
Jun 15, 2010 | 14.94 | 14.98 | 14.80 | 14.94 | 848 | +0.17(+1.13%) |
Jun 14, 2010 | 14.62 | 14.95 | 14.62 | 14.78 | 64,867 | +0.07(+0.47%) |
Jun 11, 2010 | 14.42 | 14.86 | 14.42 | 14.71 | 127,961 | +0.00(+0.00%) |
Jun 10, 2010 | 14.71 | 14.71 | 14.32 | 14.71 | 796 | +0.50(+3.52%) |
Jun 09, 2010 | 14.25 | 14.34 | 14.15 | 14.21 | 109,223 | +0.04(+0.31%) |
Jun 08, 2010 | 14.06 | 14.21 | 13.97 | 14.16 | 98,045 | +0.12(+0.86%) |
Jun 07, 2010 | 14.17 | 14.39 | 14.00 | 14.04 | 66,713 | -0.15(-1.02%) |
Jun 04, 2010 | 14.19 | 14.64 | 14.18 | 14.19 | 108,031 | -0.49(-3.34%) |
Jun 03, 2010 | 14.55 | 14.85 | 14.44 | 14.68 | 88,218 | +0.19(+1.31%) |
Jun 02, 2010 | 14.49 | 14.49 | 14.17 | 14.49 | 89,278 | +0.32(+2.29%) |
Jun 01, 2010 | 14.16 | 14.66 | 14.14 | 14.16 | 695 | -0.42(-2.86%) |
May 28, 2010 | 14.58 | 14.73 | 14.42 | 14.58 | 52,998 | -0.06(-0.43%) |
May 27, 2010 | 14.57 | 14.70 | 14.31 | 14.64 | 75,872 | +0.32(+2.20%) |
May 26, 2010 | 14.33 | 14.67 | 14.26 | 14.33 | 697 | +0.17(+1.20%) |
May 25, 2010 | 14.11 | 14.24 | 13.91 | 14.16 | 97,962 | -0.19(-1.35%) |
May 24, 2010 | 14.41 | 14.61 | 14.18 | 14.35 | 43,437 | -0.12(-0.84%) |
May 21, 2010 | 14.32 | 14.57 | 14.26 | 14.47 | 89,018 | -0.01(-0.10%) |
May 20, 2010 | 14.61 | 14.72 | 14.45 | 14.49 | 123,459 | -0.62(-4.08%) |
May 19, 2010 | 15.07 | 15.30 | 15.04 | 15.10 | 83,674 | +0.03(+0.22%) |
May 18, 2010 | 15.27 | 15.46 | 15.07 | 15.07 | 12,580 | -0.01(-0.10%) |
May 17, 2010 | 15.15 | 15.27 | 14.97 | 15.08 | 183,959 | -0.04(-0.26%) |
May 14, 2010 | 15.12 | 15.17 | 14.87 | 15.12 | 113,962 | -0.07(-0.48%) |
May 13, 2010 | 15.04 | 15.25 | 14.95 | 15.20 | 151,580 | +0.07(+0.45%) |
May 12, 2010 | 14.87 | 15.17 | 14.69 | 15.13 | 181,548 | +0.37(+2.53%) |
May 11, 2010 | 14.54 | 15.00 | 14.52 | 14.75 | 170,791 | +0.12(+0.83%) |
May 10, 2010 | 14.13 | 14.65 | 14.09 | 14.63 | 188,758 | +0.96(+7.02%) |
May 07, 2010 | 13.88 | 14.07 | 13.58 | 13.67 | 159,891 | -0.24(-1.71%) |
May 06, 2010 | 13.91 | 14.42 | 13.88 | 13.91 | 618 | -0.47(-3.27%) |
May 05, 2010 | 14.62 | 14.62 | 14.38 | 14.38 | 58,187 | -0.28(-1.92%) |
May 04, 2010 | 14.63 | 14.70 | 14.42 | 14.66 | 60,497 | -0.11(-0.75%) |
May 03, 2010 | 14.70 | 14.81 | 14.47 | 14.77 | 40,360 | +0.17(+1.16%) |
Apr 30, 2010 | 14.70 | 14.74 | 14.57 | 14.60 | 51,629 | -0.16(-1.05%) |
Apr 29, 2010 | 14.65 | 14.77 | 14.57 | 14.76 | 51,854 | +0.16(+1.10%) |
Apr 28, 2010 | 14.71 | 14.71 | 14.56 | 14.60 | 64,880 | -0.02(-0.17%) |
Apr 27, 2010 | 14.89 | 14.89 | 14.61 | 14.62 | 77,821 | -0.33(-2.24%) |
Apr 26, 2010 | 14.94 | 15.02 | 14.85 | 14.96 | 41,701 | -0.02(-0.13%) |
Apr 23, 2010 | 14.88 | 14.98 | 14.73 | 14.98 | 36,836 | +0.10(+0.68%) |
Apr 22, 2010 | 14.64 | 14.91 | 14.64 | 14.88 | 25,154 | +0.11(+0.72%) |
Apr 21, 2010 | 14.88 | 14.92 | 14.59 | 14.77 | 65,703 | -0.14(-0.91%) |
Apr 20, 2010 | 14.76 | 14.91 | 14.59 | 14.91 | 41,393 | +0.16(+1.05%) |
Apr 19, 2010 | 14.76 | 14.76 | 14.50 | 14.75 | 32,942 | -0.04(-0.29%) |
Apr 16, 2010 | 14.59 | 14.84 | 14.50 | 14.79 | 56,032 | +0.21(+1.46%) |
Apr 15, 2010 | 14.59 | 14.62 | 14.47 | 14.58 | 82,373 | -0.02(-0.17%) |
Apr 14, 2010 | 14.55 | 14.60 | 14.46 | 14.60 | 50,571 | +0.08(+0.53%) |
Apr 13, 2010 | 14.52 | 14.53 | 14.43 | 14.53 | 16,628 | -0.04(-0.27%) |
Apr 12, 2010 | 14.59 | 14.59 | 14.48 | 14.57 | 38,529 | +0.05(+0.33%) |
Apr 09, 2010 | 14.59 | 14.59 | 14.48 | 14.52 | 23,636 | -0.09(-0.60%) |
Apr 08, 2010 | 14.56 | 14.61 | 14.49 | 14.60 | 46,636 | -0.03(-0.23%) |
Apr 07, 2010 | 14.58 | 14.67 | 14.56 | 14.64 | 109,256 | +0.02(+0.17%) |
Apr 06, 2010 | 14.63 | 14.63 | 14.50 | 14.61 | 62,541 | +0.02(+0.13%) |
Apr 05, 2010 | 14.55 | 14.61 | 14.46 | 14.59 | 63,851 | +0.12(+0.80%) |
Apr 01, 2010 | 14.48 | 14.48 | 14.48 | 14.48 | 153,234 | +0.03(+0.20%) |
Mar 31, 2010 | 14.55 | 14.59 | 14.43 | 14.45 | 41,152 | -0.17(-1.16%) |
Mar 30, 2010 | 14.54 | 14.64 | 14.52 | 14.62 | 34,185 | +0.14(+0.97%) |
Mar 29, 2010 | 14.36 | 14.51 | 14.31 | 14.48 | 36,555 | +0.11(+0.78%) |
Mar 26, 2010 | 14.39 | 14.47 | 14.28 | 14.37 | 28,968 | +0.05(+0.37%) |
Mar 25, 2010 | 14.64 | 14.68 | 14.31 | 14.31 | 40,612 | -0.20(-1.37%) |
Mar 24, 2010 | 14.69 | 14.76 | 14.50 | 14.51 | 30,502 | -0.19(-1.32%) |
Mar 23, 2010 | 14.67 | 14.76 | 14.49 | 14.71 | 44,211 | -0.03(-0.23%) |
Mar 22, 2010 | 14.61 | 14.76 | 14.24 | 14.74 | 52,487 | +0.06(+0.43%) |
Mar 19, 2010 | 14.86 | 14.86 | 14.46 | 14.68 | 107,229 | -0.15(-1.01%) |
Mar 18, 2010 | 14.90 | 14.97 | 14.80 | 14.83 | 43,113 | -0.13(-0.84%) |
Mar 17, 2010 | 15.06 | 15.06 | 14.58 | 14.95 | 92,353 | -0.10(-0.68%) |
Mar 16, 2010 | 15.15 | 15.15 | 14.80 | 15.06 | 63,583 | +0.00(+0.00%) |
Mar 15, 2010 | 14.97 | 15.11 | 14.95 | 15.06 | 42,918 | -0.07(-0.48%) |
Mar 12, 2010 | 15.02 | 15.16 | 14.75 | 15.13 | 136,133 | +0.12(+0.81%) |
Mar 11, 2010 | 14.99 | 15.10 | 14.93 | 15.01 | 38,131 | +0.02(+0.11%) |
Mar 10, 2010 | 14.90 | 15.03 | 14.67 | 14.99 | 87,185 | +0.04(+0.29%) |
Mar 09, 2010 | 14.98 | 15.02 | 14.65 | 14.95 | 75,531 | -0.03(-0.19%) |
Mar 08, 2010 | 15.07 | 15.13 | 14.87 | 14.98 | 64,864 | -0.12(-0.76%) |
Mar 05, 2010 | 15.00 | 15.24 | 14.91 | 15.09 | 114,448 | +0.27(+1.81%) |
Mar 04, 2010 | 14.69 | 14.84 | 14.61 | 14.82 | 36,711 | +0.13(+0.88%) |
Mar 03, 2010 | 14.89 | 14.93 | 14.67 | 14.69 | 81,689 | -0.13(-0.91%) |
Mar 02, 2010 | 14.73 | 14.92 | 14.63 | 14.83 | 68,145 | +0.10(+0.68%) |
Mar 01, 2010 | 14.43 | 14.76 | 14.43 | 14.73 | 47,372 | +0.35(+2.40%) |
Feb 26, 2010 | 14.67 | 14.67 | 14.36 | 14.38 | 50,253 | -0.29(-1.96%) |
Feb 25, 2010 | 14.42 | 14.68 | 14.42 | 14.67 | 48,447 | +0.08(+0.56%) |
Feb 24, 2010 | 14.65 | 14.72 | 14.47 | 14.59 | 40,667 | +0.02(+0.13%) |
Feb 23, 2010 | 14.51 | 14.68 | 14.48 | 14.57 | 45,876 | +0.07(+0.46%) |
Feb 22, 2010 | 14.48 | 14.54 | 14.34 | 14.50 | 38,192 | +0.00(+0.00%) |
Feb 19, 2010 | 14.39 | 14.80 | 14.39 | 14.50 | 62,641 | +0.12(+0.87%) |
Feb 18, 2010 | 14.39 | 14.61 | 14.23 | 14.38 | 42,461 | -0.01(-0.07%) |
Feb 17, 2010 | 14.25 | 14.39 | 14.09 | 14.39 | 65,549 | +0.13(+0.91%) |
Feb 16, 2010 | 14.36 | 14.36 | 14.08 | 14.26 | 60,668 | -0.03(-0.20%) |
Feb 12, 2010 | 14.04 | 14.28 | 14.28 | 14.28 | 132,503 | +0.12(+0.81%) |
Feb 11, 2010 | 13.74 | 14.17 | 13.73 | 14.17 | 39,182 | +0.37(+2.71%) |
Feb 10, 2010 | 13.78 | 13.85 | 13.55 | 13.79 | 55,253 | -0.05(-0.38%) |
Feb 09, 2010 | 13.96 | 14.03 | 13.80 | 13.85 | 26,215 | +0.05(+0.38%) |
Feb 08, 2010 | 14.07 | 14.07 | 13.77 | 13.79 | 55,789 | -0.25(-1.78%) |
Feb 05, 2010 | 13.90 | 14.10 | 13.80 | 14.04 | 30,821 | +0.18(+1.28%) |
Feb 04, 2010 | 14.14 | 14.14 | 13.79 | 13.87 | 64,514 | -0.35(-2.46%) |
Feb 03, 2010 | 14.35 | 14.64 | 14.08 | 14.22 | 46,382 | -0.15(-1.04%) |
Feb 02, 2010 | 14.35 | 14.41 | 14.28 | 14.37 | 78,333 | +0.00(+0.03%) |
Feb 01, 2010 | 14.27 | 14.44 | 14.21 | 14.36 | 72,241 | +0.13(+0.94%) |
Jan 29, 2010 | 14.27 | 14.45 | 14.23 | 14.23 | 58,916 | -0.03(-0.24%) |
Jan 28, 2010 | 14.51 | 14.51 | 14.26 | 14.26 | 32,913 | -0.22(-1.52%) |
Jan 27, 2010 | 14.37 | 14.51 | 14.30 | 14.48 | 28,467 | +0.07(+0.50%) |
Jan 26, 2010 | 14.54 | 14.60 | 14.28 | 14.41 | 58,295 | -0.13(-0.89%) |
Jan 25, 2010 | 14.70 | 14.70 | 14.52 | 14.54 | 40,913 | -0.12(-0.79%) |
Jan 22, 2010 | 14.59 | 14.70 | 14.54 | 14.65 | 76,672 | -0.05(-0.36%) |
Jan 21, 2010 | 15.00 | 15.19 | 14.51 | 14.71 | 111,423 | -0.27(-1.79%) |
Jan 20, 2010 | 15.13 | 15.15 | 14.88 | 14.98 | 35,573 | -0.31(-2.04%) |
Jan 19, 2010 | 15.16 | 15.29 | 15.02 | 15.29 | 37,886 | +0.19(+1.24%) |
Jan 15, 2010 | 15.35 | 15.10 | 15.10 | 15.10 | 117,919 | -0.12(-0.79%) |
Jan 14, 2010 | 15.29 | 15.33 | 15.12 | 15.22 | 31,009 | -0.05(-0.31%) |
Jan 13, 2010 | 15.24 | 15.47 | 15.19 | 15.27 | 59,682 | +0.12(+0.79%) |
Jan 12, 2010 | 14.88 | 15.29 | 14.88 | 15.15 | 45,038 | +0.14(+0.93%) |
Jan 11, 2010 | 15.07 | 15.11 | 14.93 | 15.01 | 49,509 | -0.02(-0.16%) |
Jan 08, 2010 | 15.00 | 15.03 | 14.88 | 15.03 | 54,826 | +0.03(+0.22%) |
Jan 07, 2010 | 15.14 | 15.19 | 14.91 | 15.00 | 61,428 | -0.13(-0.89%) |
Jan 06, 2010 | 15.32 | 15.32 | 15.12 | 15.13 | 54,338 | -0.16(-1.04%) |
Jan 05, 2010 | 15.45 | 15.45 | 15.25 | 15.29 | 69,735 | -0.10(-0.62%) |
Jan 04, 2010 | 15.44 | 15.48 | 15.31 | 15.39 | 67,656 | +0.00(+0.03%) |
Dec 31, 2009 | 15.40 | 15.38 | 15.38 | 15.38 | 146,045 | -0.01(-0.09%) |
Dec 30, 2009 | 15.31 | 15.40 | 15.20 | 15.40 | 87,425 | +0.08(+0.50%) |
Dec 29, 2009 | 15.29 | 15.36 | 15.20 | 15.32 | 117,099 | +0.03(+0.22%) |
Dec 28, 2009 | 15.31 | 15.31 | 15.19 | 15.29 | 26,600 | -0.00(-0.03%) |
Dec 24, 2009 | 15.29 | 15.29 | 15.16 | 15.29 | 12,141 | +0.01(+0.06%) |
Dec 23, 2009 | 15.29 | 15.31 | 15.18 | 15.28 | 43,036 | -0.00(-0.03%) |
Dec 22, 2009 | 15.23 | 15.37 | 15.19 | 15.29 | 51,613 | +0.05(+0.35%) |
Dec 21, 2009 | 15.28 | 15.30 | 15.10 | 15.23 | 60,487 | +0.07(+0.47%) |
Dec 18, 2009 | 15.33 | 15.33 | 15.12 | 15.16 | 143,526 | -0.13(-0.85%) |
Dec 17, 2009 | 15.12 | 15.33 | 15.04 | 15.29 | 57,276 | +0.12(+0.82%) |
Dec 16, 2009 | 15.31 | 15.37 | 15.09 | 15.17 | 91,179 | -0.06(-0.41%) |
Dec 15, 2009 | 15.38 | 15.38 | 15.01 | 15.23 | 89,337 | -0.15(-1.00%) |
Dec 14, 2009 | 15.39 | 15.39 | 15.21 | 15.38 | 44,836 | +0.06(+0.38%) |
Dec 11, 2009 | 15.41 | 15.46 | 15.26 | 15.33 | 28,207 | -0.01(-0.06%) |
Dec 10, 2009 | 15.46 | 15.46 | 15.25 | 15.34 | 62,364 | -0.23(-1.45%) |
Dec 09, 2009 | 15.57 | 15.67 | 15.45 | 15.56 | 97,623 | +0.10(+0.62%) |
Dec 08, 2009 | 15.39 | 15.52 | 15.38 | 15.47 | 122,122 | -0.01(-0.06%) |
Dec 07, 2009 | 15.54 | 15.68 | 15.23 | 15.47 | 105,725 | -0.05(-0.31%) |
Dec 04, 2009 | 15.46 | 15.56 | 15.29 | 15.52 | 64,560 | +0.23(+1.51%) |
Dec 03, 2009 | 15.46 | 15.50 | 15.25 | 15.29 | 61,349 | -0.11(-0.72%) |
Dec 02, 2009 | 15.29 | 15.50 | 15.23 | 15.40 | 71,901 | +0.08(+0.53%) |
Dec 01, 2009 | 15.19 | 15.39 | 15.00 | 15.32 | 87,660 | +0.28(+1.85%) |
Nov 30, 2009 | 14.89 | 15.14 | 14.64 | 15.04 | 162,373 | +0.17(+1.16%) |
Nov 27, 2009 | 15.11 | 15.32 | 14.87 | 14.87 | 45,119 | -0.39(-2.55%) |
Nov 25, 2009 | 15.28 | 15.48 | 15.07 | 15.26 | 67,433 | +0.03(+0.19%) |
Nov 24, 2009 | 14.94 | 15.24 | 14.78 | 15.23 | 65,264 | +0.25(+1.70%) |
Nov 23, 2009 | 15.09 | 15.36 | 14.87 | 14.98 | 88,433 | +0.03(+0.19%) |
Nov 20, 2009 | 14.96 | 15.24 | 14.86 | 14.95 | 69,820 | -0.08(-0.51%) |
Nov 19, 2009 | 14.87 | 15.07 | 14.80 | 15.02 | 137,047 | +0.06(+0.38%) |
Nov 18, 2009 | 14.87 | 14.98 | 14.62 | 14.97 | 100,096 | +0.10(+0.65%) |
Nov 17, 2009 | 14.93 | 15.02 | 14.57 | 14.87 | 85,998 | -0.08(-0.55%) |
Nov 16, 2009 | 14.77 | 15.04 | 14.64 | 14.95 | 59,987 | +0.22(+1.47%) |
Nov 13, 2009 | 14.78 | 14.79 | 14.53 | 14.74 | 48,636 | -0.01(-0.10%) |
Nov 12, 2009 | 15.18 | 15.30 | 14.69 | 14.75 | 85,537 | -0.49(-3.21%) |
Nov 11, 2009 | 15.35 | 15.36 | 15.20 | 15.24 | 74,829 | +0.02(+0.13%) |
Nov 10, 2009 | 15.33 | 15.47 | 14.98 | 15.22 | 71,287 | -0.14(-0.91%) |
Nov 09, 2009 | 15.35 | 15.42 | 14.74 | 15.36 | 81,316 | +0.08(+0.50%) |
Nov 06, 2009 | 15.40 | 15.53 | 14.39 | 15.28 | 52,143 | -0.23(-1.49%) |
Nov 05, 2009 | 15.20 | 15.56 | 14.97 | 15.51 | 62,941 | +0.31(+2.05%) |
Nov 04, 2009 | 15.13 | 15.35 | 15.02 | 15.20 | 98,750 | +0.06(+0.41%) |
Nov 03, 2009 | 14.87 | 15.14 | 14.64 | 15.14 | 105,625 | +0.23(+1.55%) |
Nov 02, 2009 | 15.07 | 15.07 | 14.46 | 14.91 | 104,761 | -0.30(-1.96%) |
Oct 30, 2009 | 14.75 | 15.21 | 14.61 | 15.21 | 173,583 | +0.41(+2.76%) |
Oct 29, 2009 | 14.73 | 14.81 | 14.65 | 14.80 | 60,326 | +0.16(+1.08%) |
Oct 28, 2009 | 14.61 | 14.81 | 14.56 | 14.64 | 165,275 | +0.04(+0.26%) |
Oct 27, 2009 | 14.69 | 14.80 | 14.60 | 14.60 | 60,037 | +0.01(+0.07%) |
Oct 26, 2009 | 14.80 | 14.90 | 14.57 | 14.59 | 47,940 | -0.21(-1.39%) |
Oct 23, 2009 | 14.83 | 14.83 | 14.75 | 14.80 | 41,919 | -0.18(-1.19%) |
Oct 22, 2009 | 14.70 | 14.99 | 14.63 | 14.98 | 36,244 | +0.18(+1.20%) |
Oct 21, 2009 | 14.99 | 15.11 | 14.76 | 14.80 | 39,217 | -0.22(-1.47%) |
Oct 20, 2009 | 14.98 | 15.04 | 14.87 | 15.02 | 34,225 | -0.05(-0.32%) |
Oct 19, 2009 | 15.05 | 15.07 | 14.85 | 15.07 | 40,301 | +0.11(+0.74%) |
Oct 16, 2009 | 14.78 | 15.02 | 14.78 | 14.96 | 40,599 | +0.13(+0.91%) |
Oct 15, 2009 | 15.02 | 15.10 | 14.56 | 14.82 | 54,247 | -0.26(-1.72%) |
Oct 14, 2009 | 15.23 | 15.34 | 14.93 | 15.08 | 27,790 | -0.05(-0.32%) |
Oct 13, 2009 | 14.79 | 15.33 | 14.79 | 15.13 | 56,261 | +0.43(+2.91%) |
Oct 12, 2009 | 14.69 | 14.73 | 14.65 | 14.70 | 12,177 | -0.02(-0.16%) |
Oct 09, 2009 | 14.59 | 14.76 | 14.52 | 14.73 | 24,727 | +0.17(+1.19%) |
Oct 08, 2009 | 14.79 | 14.79 | 14.55 | 14.55 | 26,450 | -0.15(-1.01%) |
Oct 07, 2009 | 14.45 | 14.74 | 14.41 | 14.70 | 20,625 | +0.23(+1.59%) |
Oct 06, 2009 | 14.50 | 14.50 | 14.33 | 14.47 | 29,182 | +0.18(+1.28%) |
Oct 05, 2009 | 14.36 | 14.36 | 14.17 | 14.29 | 36,184 | -0.03(-0.20%) |
Oct 02, 2009 | 14.48 | 14.63 | 14.28 | 14.32 | 52,505 | -0.22(-1.49%) |