Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 16.26 | 16.57 | 16.12 | 16.26 | 14,718 | +0.36(+2.29%) |
Sep 29, 2010 | 15.88 | 15.96 | 15.83 | 15.89 | 1,848,501 | +0.00(+0.00%) |
Sep 28, 2010 | 16.07 | 16.08 | 15.75 | 15.89 | 3,580,291 | -0.14(-0.87%) |
Sep 27, 2010 | 16.16 | 16.16 | 16.02 | 16.03 | 1,255,448 | -0.10(-0.62%) |
Sep 24, 2010 | 16.00 | 16.15 | 16.00 | 16.13 | 1,294,187 | +0.26(+1.63%) |
Sep 23, 2010 | 15.92 | 16.00 | 15.85 | 15.87 | 1,367,037 | -0.12(-0.77%) |
Sep 22, 2010 | 16.02 | 16.10 | 15.99 | 16.00 | 1,387,543 | +0.00(+0.00%) |
Sep 21, 2010 | 16.01 | 16.04 | 15.86 | 16.00 | 1,747,620 | -0.05(-0.34%) |
Sep 20, 2010 | 16.01 | 16.07 | 15.96 | 16.05 | 1,546,022 | +0.10(+0.65%) |
Sep 17, 2010 | 15.95 | 16.03 | 15.87 | 15.95 | 1,963,873 | +0.11(+0.71%) |
Sep 15, 2010 | 15.76 | 15.90 | 15.73 | 15.84 | 1,486,474 | +0.07(+0.47%) |
Sep 14, 2010 | 15.75 | 15.82 | 15.70 | 15.76 | 1,950,881 | +0.01(+0.05%) |
Sep 13, 2010 | 15.91 | 15.93 | 15.69 | 15.75 | 1,838,990 | -0.05(-0.32%) |
Sep 10, 2010 | 15.87 | 15.91 | 15.79 | 15.80 | 1,483,495 | -0.02(-0.10%) |
Sep 09, 2010 | 15.98 | 15.98 | 15.82 | 15.82 | 1,512,791 | -0.04(-0.27%) |
Sep 08, 2010 | 15.77 | 15.89 | 15.75 | 15.86 | 1,454,021 | +0.17(+1.11%) |
Sep 07, 2010 | 15.67 | 15.77 | 15.59 | 15.69 | 364 | +0.01(+0.05%) |
Sep 03, 2010 | 15.70 | 15.72 | 15.63 | 15.68 | 1,769,916 | +0.01(+0.07%) |
Sep 02, 2010 | 15.62 | 15.67 | 15.53 | 15.67 | 408 | +0.06(+0.40%) |
Sep 01, 2010 | 15.58 | 15.64 | 15.47 | 15.61 | 1,796,522 | +0.20(+1.28%) |
Aug 31, 2010 | 15.40 | 15.50 | 15.31 | 15.41 | 39,633 | +0.01(+0.05%) |
Aug 30, 2010 | 15.54 | 15.58 | 15.40 | 15.40 | 1,698,349 | -0.10(-0.67%) |
Aug 27, 2010 | 15.44 | 15.52 | 15.22 | 15.51 | 1,755,991 | +0.22(+1.44%) |
Aug 26, 2010 | 15.29 | 15.37 | 15.23 | 15.29 | 258 | -0.02(-0.15%) |
Aug 25, 2010 | 15.27 | 15.35 | 15.22 | 15.31 | 2,466,704 | -0.02(-0.10%) |
Aug 24, 2010 | 15.63 | 15.63 | 15.27 | 15.33 | 455 | -0.35(-2.22%) |
Aug 23, 2010 | 15.84 | 15.88 | 15.67 | 15.67 | 2,107,400 | -0.14(-0.90%) |
Aug 20, 2010 | 15.64 | 15.83 | 15.60 | 15.82 | 3,312,491 | +0.13(+0.84%) |
Aug 19, 2010 | 15.63 | 15.73 | 15.53 | 15.69 | 455 | -0.03(-0.20%) |
Aug 18, 2010 | 15.60 | 15.75 | 15.54 | 15.72 | 1,561,271 | +0.14(+0.89%) |
Aug 17, 2010 | 15.45 | 15.65 | 15.34 | 15.58 | 1,748,378 | +0.23(+1.51%) |
Aug 16, 2010 | 15.31 | 15.36 | 15.19 | 15.34 | 1,692,362 | -0.03(-0.18%) |
Aug 13, 2010 | 15.37 | 15.45 | 15.31 | 15.37 | 986,591 | -0.04(-0.28%) |
Aug 12, 2010 | 15.18 | 15.43 | 15.14 | 15.41 | 1,750,289 | +0.13(+0.86%) |
Aug 11, 2010 | 15.22 | 15.34 | 15.14 | 15.28 | 1,878,060 | -0.12(-0.78%) |
Aug 10, 2010 | 15.23 | 15.48 | 15.22 | 15.40 | 1,168,862 | +0.09(+0.61%) |
Aug 09, 2010 | 15.28 | 15.40 | 15.22 | 15.31 | 1,125,104 | +0.10(+0.69%) |
Aug 06, 2010 | 15.21 | 15.32 | 15.04 | 15.21 | 2,048,103 | -0.12(-0.76%) |
Aug 05, 2010 | 15.54 | 15.54 | 15.28 | 15.32 | 1,454,277 | -0.26(-1.69%) |
Aug 04, 2010 | 15.39 | 15.61 | 15.38 | 15.58 | 1,702,486 | +0.19(+1.21%) |
Aug 03, 2010 | 15.30 | 15.45 | 15.27 | 15.40 | 1,922,299 | +0.04(+0.28%) |
Aug 02, 2010 | 15.35 | 15.40 | 15.25 | 15.36 | 2,358,823 | +0.15(+0.97%) |
Jul 30, 2010 | 15.21 | 15.23 | 14.90 | 15.21 | 1,892,862 | +0.17(+1.11%) |
Jul 29, 2010 | 15.31 | 15.32 | 15.00 | 15.04 | 1,419,435 | -0.24(-1.54%) |
Jul 28, 2010 | 15.28 | 15.44 | 15.24 | 15.28 | 271 | -0.15(-1.00%) |
Jul 27, 2010 | 15.43 | 15.43 | 15.22 | 15.43 | 206,307 | +0.19(+1.24%) |
Jul 26, 2010 | 15.11 | 15.24 | 15.11 | 15.24 | 1,626,301 | +0.17(+1.13%) |
Jul 23, 2010 | 15.04 | 15.10 | 14.99 | 15.07 | 1,858,744 | +0.04(+0.28%) |
Jul 22, 2010 | 15.04 | 15.11 | 14.96 | 15.03 | 2,544,906 | +0.07(+0.49%) |
Jul 21, 2010 | 15.08 | 15.14 | 14.92 | 14.96 | 2,085,394 | -0.09(-0.57%) |
Jul 20, 2010 | 15.04 | 15.05 | 14.73 | 15.04 | 1,462,873 | +0.19(+1.28%) |
Jul 19, 2010 | 14.86 | 14.94 | 14.81 | 14.85 | 886,217 | -0.00(-0.03%) |
Jul 16, 2010 | 14.86 | 15.06 | 14.83 | 14.86 | 1,742,529 | -0.16(-1.08%) |
Jul 15, 2010 | 15.09 | 15.16 | 14.97 | 15.02 | 1,536,418 | -0.09(-0.59%) |
Jul 14, 2010 | 14.95 | 15.11 | 14.94 | 15.11 | 2,279,382 | +0.15(+0.98%) |
Jul 13, 2010 | 15.00 | 15.06 | 14.93 | 14.96 | 2,469,062 | +0.09(+0.60%) |
Jul 12, 2010 | 14.75 | 14.88 | 14.73 | 14.87 | 2,174,144 | +0.07(+0.44%) |
Jul 09, 2010 | 14.81 | 14.85 | 14.74 | 14.81 | 1,789,382 | +0.02(+0.16%) |
Jul 08, 2010 | 14.95 | 14.95 | 14.76 | 14.78 | 2,745,548 | -0.13(-0.86%) |
Jul 07, 2010 | 14.67 | 14.91 | 14.64 | 14.91 | 3,056,602 | +0.24(+1.66%) |
Jul 06, 2010 | 14.64 | 14.75 | 14.56 | 14.67 | 1,848,966 | +0.15(+1.07%) |
Jul 02, 2010 | 14.51 | 14.62 | 14.45 | 14.51 | 2,651,776 | -0.09(-0.61%) |
Jul 01, 2010 | 14.64 | 14.64 | 14.46 | 14.60 | 3,573,717 | +0.02(+0.16%) |
Jun 30, 2010 | 14.76 | 14.79 | 14.58 | 14.58 | 1,484 | -0.24(-1.61%) |
Jun 29, 2010 | 14.95 | 15.01 | 14.76 | 14.82 | 2,261,048 | -0.15(-1.00%) |
Jun 25, 2010 | 14.97 | 15.21 | 14.89 | 14.97 | 6,289,853 | +0.00(+0.03%) |
Jun 24, 2010 | 15.10 | 15.49 | 14.92 | 14.96 | 8,807,756 | -0.08(-0.54%) |
Jun 23, 2010 | 15.22 | 15.26 | 15.02 | 15.04 | 4,084,724 | -0.15(-0.96%) |
Jun 22, 2010 | 15.30 | 15.38 | 15.19 | 15.19 | 2,287,073 | -0.13(-0.88%) |
Jun 21, 2010 | 15.49 | 15.64 | 15.25 | 15.32 | 2,807,210 | -0.25(-1.58%) |
Jun 18, 2010 | 15.57 | 15.64 | 15.52 | 15.57 | 2,157,454 | -0.09(-0.56%) |
Jun 17, 2010 | 15.41 | 15.66 | 15.40 | 15.66 | 2,383,908 | +0.21(+1.37%) |
Jun 16, 2010 | 15.35 | 15.49 | 15.30 | 15.45 | 2,156,428 | -0.01(-0.07%) |
Jun 15, 2010 | 15.30 | 15.47 | 15.22 | 15.46 | 2,309,707 | +0.25(+1.62%) |
Jun 14, 2010 | 15.29 | 15.35 | 15.20 | 15.21 | 2,954,914 | -0.03(-0.18%) |
Jun 11, 2010 | 15.22 | 15.32 | 15.05 | 15.24 | 1,854,415 | -0.06(-0.38%) |
Jun 10, 2010 | 15.13 | 15.30 | 15.11 | 15.30 | 2,238,886 | +0.32(+2.15%) |
Jun 09, 2010 | 15.09 | 15.11 | 14.91 | 14.97 | 2,193,133 | -0.01(-0.08%) |
Jun 08, 2010 | 14.82 | 15.00 | 14.77 | 14.99 | 2,351,786 | +0.16(+1.09%) |
Jun 07, 2010 | 14.91 | 15.01 | 14.81 | 14.82 | 1,387,039 | -0.04(-0.28%) |
Jun 04, 2010 | 14.87 | 15.11 | 14.83 | 14.87 | 2,534,804 | -0.38(-2.49%) |
Jun 03, 2010 | 15.11 | 15.25 | 15.09 | 15.25 | 1,984,468 | +0.14(+0.94%) |
Jun 02, 2010 | 14.78 | 15.11 | 14.76 | 15.11 | 10,922 | +0.35(+2.37%) |
Jun 01, 2010 | 14.70 | 14.93 | 14.69 | 14.76 | 1,649,408 | -0.06(-0.39%) |
May 28, 2010 | 14.81 | 14.89 | 14.74 | 14.81 | 2,169,621 | -0.08(-0.57%) |
May 27, 2010 | 14.81 | 14.90 | 14.67 | 14.90 | 1,995,989 | +0.27(+1.86%) |
May 26, 2010 | 14.65 | 14.81 | 14.51 | 14.63 | 3,851,498 | +0.07(+0.47%) |
May 25, 2010 | 14.55 | 14.56 | 14.28 | 14.56 | 3,724,590 | -0.23(-1.58%) |
May 24, 2010 | 14.80 | 14.89 | 14.72 | 14.79 | 2,229,822 | -0.09(-0.62%) |
May 21, 2010 | 14.64 | 14.89 | 14.48 | 14.88 | 3,360,329 | +0.10(+0.65%) |
May 20, 2010 | 14.84 | 14.91 | 14.76 | 14.79 | 3,455,829 | -0.25(-1.69%) |
May 19, 2010 | 14.93 | 15.13 | 14.87 | 15.04 | 2,534,637 | +0.02(+0.10%) |
May 18, 2010 | 15.26 | 15.30 | 14.99 | 15.02 | 2,392,581 | -0.19(-1.26%) |
May 17, 2010 | 15.12 | 15.26 | 15.06 | 15.22 | 2,080,314 | +0.13(+0.87%) |
May 14, 2010 | 15.09 | 15.22 | 15.05 | 15.09 | 2,492,691 | -0.09(-0.61%) |
May 13, 2010 | 15.16 | 15.35 | 15.16 | 15.18 | 1,585,578 | -0.02(-0.15%) |
May 12, 2010 | 15.15 | 15.22 | 15.06 | 15.20 | 1,464,143 | +0.10(+0.64%) |
May 11, 2010 | 15.16 | 15.23 | 15.08 | 15.11 | 1,413,045 | +0.01(+0.08%) |
May 10, 2010 | 14.97 | 15.10 | 14.96 | 15.09 | 1,918,320 | +0.52(+3.56%) |
May 07, 2010 | 14.79 | 14.86 | 14.56 | 14.58 | 3,965,919 | -0.09(-0.60%) |
May 06, 2010 | 14.66 | 15.17 | 14.49 | 14.66 | 260 | -0.47(-3.12%) |
May 05, 2010 | 15.14 | 15.19 | 15.09 | 15.14 | 1,452,793 | +0.00(+0.03%) |
May 04, 2010 | 15.09 | 15.19 | 15.03 | 15.13 | 2,046,252 | -0.08(-0.53%) |
May 03, 2010 | 15.21 | 15.27 | 15.17 | 15.21 | 2,534,062 | +0.02(+0.10%) |
Apr 30, 2010 | 15.32 | 15.44 | 15.19 | 15.20 | 2,076,937 | -0.08(-0.50%) |
Apr 29, 2010 | 15.05 | 15.30 | 15.02 | 15.27 | 1,279,409 | +0.27(+1.77%) |
Apr 28, 2010 | 15.01 | 15.09 | 14.89 | 15.01 | 1,399,115 | +0.03(+0.20%) |
Apr 27, 2010 | 15.16 | 15.20 | 14.97 | 14.98 | 2,562,645 | -0.21(-1.37%) |
Apr 26, 2010 | 15.22 | 15.30 | 15.17 | 15.19 | 1,538,560 | +0.02(+0.13%) |
Apr 23, 2010 | 15.11 | 15.17 | 14.97 | 15.17 | 1,584,453 | +0.02(+0.10%) |
Apr 22, 2010 | 15.01 | 15.15 | 14.95 | 15.15 | 2,281,779 | +0.11(+0.72%) |
Apr 21, 2010 | 15.04 | 15.12 | 14.97 | 15.04 | 14,924 | +0.05(+0.36%) |
Apr 20, 2010 | 14.91 | 15.00 | 14.85 | 14.99 | 1,748,034 | +0.10(+0.70%) |
Apr 19, 2010 | 14.78 | 14.89 | 14.72 | 14.89 | 1,313,096 | +0.05(+0.31%) |
Apr 16, 2010 | 14.82 | 14.88 | 14.79 | 14.84 | 2,697,344 | +0.01(+0.05%) |
Apr 15, 2010 | 14.69 | 14.83 | 14.59 | 14.83 | 1,911,288 | +0.14(+0.94%) |
Apr 14, 2010 | 14.76 | 14.78 | 14.65 | 14.69 | 1,620,400 | -0.06(-0.39%) |
Apr 13, 2010 | 14.68 | 14.79 | 14.64 | 14.75 | 1,046,066 | +0.02(+0.10%) |
Apr 12, 2010 | 14.78 | 14.81 | 14.70 | 14.74 | 1,189,697 | -0.02(-0.16%) |
Apr 09, 2010 | 14.69 | 14.76 | 14.63 | 14.76 | 988,102 | +0.11(+0.73%) |
Apr 08, 2010 | 14.59 | 14.69 | 14.55 | 14.65 | 1,651,343 | +0.09(+0.63%) |
Apr 07, 2010 | 14.58 | 14.62 | 14.51 | 14.56 | 1,632,910 | -0.08(-0.52%) |
Apr 06, 2010 | 14.50 | 14.64 | 14.50 | 14.64 | 1,519,983 | +0.03(+0.23%) |
Apr 05, 2010 | 14.74 | 14.74 | 14.51 | 14.60 | 1,509,586 | -0.11(-0.78%) |
Apr 01, 2010 | 14.70 | 14.72 | 14.72 | 14.72 | 1,299,516 | +0.08(+0.57%) |
Mar 31, 2010 | 14.60 | 14.70 | 14.54 | 14.63 | 1,922,645 | +0.03(+0.18%) |
Mar 30, 2010 | 14.48 | 14.61 | 14.48 | 14.61 | 1,999,242 | +0.17(+1.16%) |
Mar 29, 2010 | 14.41 | 14.49 | 14.35 | 14.44 | 2,230,457 | +0.08(+0.59%) |
Mar 26, 2010 | 14.49 | 14.64 | 14.32 | 14.35 | 2,529,666 | -0.15(-1.05%) |
Mar 25, 2010 | 14.95 | 15.03 | 14.48 | 14.51 | 6,835,730 | -0.51(-3.40%) |
Mar 24, 2010 | 15.10 | 15.11 | 14.95 | 15.02 | 2,722,412 | -0.13(-0.86%) |
Mar 23, 2010 | 15.02 | 15.15 | 14.95 | 15.15 | 1,544,836 | +0.12(+0.79%) |
Mar 22, 2010 | 14.90 | 15.03 | 14.82 | 15.03 | 2,099,224 | +0.11(+0.74%) |
Mar 19, 2010 | 14.91 | 14.95 | 14.81 | 14.92 | 2,595,345 | +0.10(+0.67%) |
Mar 18, 2010 | 14.81 | 14.90 | 14.80 | 14.82 | 1,278,211 | -0.02(-0.10%) |
Mar 17, 2010 | 14.76 | 14.83 | 14.70 | 14.83 | 1,375,781 | +0.10(+0.67%) |
Mar 16, 2010 | 14.76 | 14.76 | 14.69 | 14.74 | 2,247,047 | -0.01(-0.08%) |
Mar 15, 2010 | 14.71 | 14.75 | 14.68 | 14.75 | 2,068,287 | +0.13(+0.91%) |
Mar 12, 2010 | 14.61 | 14.66 | 14.56 | 14.61 | 1,259,826 | +0.00(+0.03%) |
Mar 11, 2010 | 14.48 | 14.61 | 14.47 | 14.61 | 1,267,142 | +0.08(+0.53%) |
Mar 10, 2010 | 14.46 | 14.55 | 14.45 | 14.53 | 2,130,885 | +0.05(+0.34%) |
Mar 09, 2010 | 14.35 | 14.50 | 14.35 | 14.48 | 1,864,391 | +0.08(+0.56%) |
Mar 08, 2010 | 14.46 | 14.50 | 14.35 | 14.40 | 1,478,589 | -0.09(-0.63%) |
Mar 05, 2010 | 14.50 | 14.50 | 14.36 | 14.50 | 2,403,754 | +0.04(+0.26%) |
Mar 04, 2010 | 14.43 | 14.49 | 14.36 | 14.46 | 2,032,950 | +0.03(+0.21%) |
Mar 03, 2010 | 14.42 | 14.48 | 14.35 | 14.43 | 958,604 | +0.04(+0.26%) |
Mar 02, 2010 | 14.28 | 14.44 | 14.27 | 14.39 | 1,700,227 | +0.15(+1.04%) |
Mar 01, 2010 | 14.21 | 14.25 | 14.11 | 14.24 | 1,063,184 | +0.08(+0.59%) |
Feb 26, 2010 | 14.19 | 14.20 | 14.06 | 14.16 | 1,349,961 | +0.00(+0.03%) |
Feb 25, 2010 | 14.08 | 14.16 | 14.00 | 14.15 | 1,923,573 | -0.06(-0.43%) |
Feb 24, 2010 | 14.21 | 14.25 | 14.08 | 14.21 | 1,471,854 | +0.04(+0.30%) |
Feb 23, 2010 | 14.29 | 14.36 | 14.15 | 14.17 | 1,761,782 | -0.12(-0.85%) |
Feb 22, 2010 | 14.41 | 14.44 | 14.25 | 14.29 | 1,329,174 | -0.11(-0.77%) |
Feb 19, 2010 | 14.33 | 14.45 | 14.28 | 14.40 | 1,419,868 | +0.06(+0.40%) |
Feb 18, 2010 | 14.16 | 14.37 | 14.16 | 14.35 | 1,311,028 | +0.19(+1.32%) |
Feb 17, 2010 | 13.96 | 14.22 | 13.96 | 14.16 | 1,797,407 | +0.21(+1.48%) |
Feb 16, 2010 | 13.83 | 13.95 | 13.71 | 13.95 | 1,607,644 | +0.19(+1.39%) |
Feb 12, 2010 | 13.66 | 13.76 | 13.76 | 13.76 | 2,031,199 | +0.05(+0.33%) |
Feb 11, 2010 | 13.71 | 13.72 | 13.50 | 13.72 | 1,785,620 | +0.02(+0.11%) |
Feb 10, 2010 | 13.69 | 13.73 | 13.59 | 13.70 | 1,979,182 | +0.03(+0.20%) |
Feb 09, 2010 | 13.62 | 13.72 | 13.50 | 13.68 | 1,852,769 | +0.11(+0.82%) |
Feb 08, 2010 | 13.63 | 13.72 | 13.53 | 13.56 | 1,633,283 | -0.08(-0.59%) |
Feb 05, 2010 | 13.62 | 13.68 | 13.55 | 13.64 | 3,255,172 | +0.00(+0.03%) |
Feb 04, 2010 | 13.87 | 13.87 | 13.61 | 13.64 | 1,984,855 | -0.28(-2.00%) |
Feb 03, 2010 | 14.05 | 14.05 | 13.89 | 13.92 | 1,539,808 | -0.19(-1.38%) |
Feb 02, 2010 | 14.00 | 14.12 | 13.93 | 14.11 | 1,367,617 | +0.16(+1.15%) |
Feb 01, 2010 | 13.89 | 13.98 | 13.81 | 13.95 | 1,094,608 | +0.11(+0.77%) |
Jan 29, 2010 | 13.98 | 14.11 | 13.77 | 13.85 | 2,931,947 | -0.06(-0.41%) |
Jan 28, 2010 | 14.40 | 14.40 | 13.84 | 13.90 | 4,121,832 | -0.42(-2.90%) |
Jan 27, 2010 | 14.16 | 14.35 | 14.09 | 14.32 | 2,748,736 | +0.17(+1.21%) |
Jan 26, 2010 | 14.13 | 14.17 | 14.04 | 14.15 | 1,646,967 | -0.05(-0.35%) |
Jan 25, 2010 | 14.08 | 14.21 | 14.01 | 14.20 | 1,421,957 | +0.17(+1.22%) |
Jan 22, 2010 | 14.13 | 14.24 | 14.02 | 14.03 | 1,168,878 | -0.10(-0.73%) |
Jan 21, 2010 | 14.25 | 14.40 | 14.08 | 14.13 | 1,885,392 | -0.10(-0.67%) |
Jan 20, 2010 | 14.37 | 14.37 | 14.15 | 14.22 | 1,146,094 | -0.17(-1.19%) |
Jan 19, 2010 | 14.33 | 14.41 | 14.28 | 14.40 | 1,214,755 | +0.06(+0.40%) |
Jan 15, 2010 | 14.36 | 14.34 | 14.34 | 14.34 | 2,202,650 | -0.03(-0.19%) |
Jan 14, 2010 | 14.29 | 14.38 | 14.27 | 14.37 | 1,140,549 | -0.02(-0.11%) |
Jan 13, 2010 | 14.29 | 14.48 | 14.29 | 14.38 | 2,043,458 | +0.13(+0.91%) |
Jan 12, 2010 | 14.06 | 14.25 | 14.04 | 14.25 | 1,307,842 | +0.13(+0.92%) |
Jan 11, 2010 | 14.00 | 14.18 | 13.99 | 14.12 | 1,336,656 | +0.11(+0.82%) |
Jan 08, 2010 | 13.96 | 14.01 | 13.82 | 14.01 | 1,746,574 | +0.04(+0.27%) |
Jan 07, 2010 | 13.90 | 13.98 | 13.80 | 13.97 | 1,834,685 | +0.11(+0.77%) |
Jan 06, 2010 | 13.80 | 13.88 | 13.74 | 13.86 | 1,541,058 | +0.05(+0.39%) |
Jan 05, 2010 | 13.82 | 13.85 | 13.76 | 13.81 | 1,438,334 | -0.04(-0.28%) |
Jan 04, 2010 | 13.89 | 13.89 | 13.76 | 13.85 | 1,284,329 | +0.06(+0.47%) |
Dec 31, 2009 | 13.93 | 13.78 | 13.78 | 13.78 | 1,033,688 | -0.11(-0.82%) |
Dec 30, 2009 | 13.86 | 13.93 | 13.85 | 13.90 | 668,489 | +0.00(+0.00%) |
Dec 29, 2009 | 13.82 | 13.93 | 13.82 | 13.90 | 1,031,053 | -0.00(-0.03%) |
Dec 28, 2009 | 13.86 | 13.92 | 13.86 | 13.90 | 816,975 | +0.04(+0.30%) |
Dec 24, 2009 | 13.76 | 13.86 | 13.74 | 13.86 | 260,495 | +0.14(+1.03%) |
Dec 23, 2009 | 13.75 | 13.76 | 13.67 | 13.72 | 1,753,333 | +0.01(+0.06%) |
Dec 22, 2009 | 13.73 | 13.77 | 13.68 | 13.71 | 2,019,947 | -0.03(-0.22%) |
Dec 21, 2009 | 13.76 | 13.86 | 13.74 | 13.74 | 931,554 | +0.03(+0.25%) |
Dec 18, 2009 | 13.72 | 13.76 | 13.50 | 13.71 | 1,864,042 | +0.06(+0.42%) |
Dec 17, 2009 | 13.75 | 13.79 | 13.61 | 13.65 | 1,491,977 | -0.11(-0.83%) |
Dec 16, 2009 | 13.78 | 13.86 | 13.75 | 13.76 | 1,061,351 | +0.00(+0.00%) |
Dec 15, 2009 | 13.76 | 13.82 | 13.69 | 13.76 | 940,730 | -0.06(-0.41%) |
Dec 14, 2009 | 13.85 | 13.87 | 13.79 | 13.82 | 1,225,331 | +0.02(+0.11%) |
Dec 11, 2009 | 13.81 | 13.92 | 13.79 | 13.80 | 1,310,488 | +0.01(+0.08%) |
Dec 10, 2009 | 13.84 | 13.87 | 13.77 | 13.79 | 1,097,665 | +0.02(+0.17%) |
Dec 09, 2009 | 13.79 | 13.82 | 13.69 | 13.77 | 960,336 | -0.06(-0.41%) |
Dec 08, 2009 | 13.92 | 13.95 | 13.74 | 13.83 | 944,945 | -0.16(-1.17%) |
Dec 07, 2009 | 13.95 | 14.04 | 13.90 | 13.99 | 1,044,657 | +0.06(+0.47%) |
Dec 04, 2009 | 13.90 | 13.98 | 13.80 | 13.93 | 1,115,631 | +0.13(+0.91%) |
Dec 03, 2009 | 13.89 | 13.95 | 13.78 | 13.80 | 992,618 | -0.12(-0.85%) |
Dec 02, 2009 | 13.83 | 13.93 | 13.83 | 13.92 | 1,075,243 | +0.10(+0.75%) |
Dec 01, 2009 | 13.67 | 13.88 | 13.67 | 13.82 | 1,690,879 | +0.21(+1.52%) |
Nov 30, 2009 | 13.63 | 13.70 | 13.55 | 13.61 | 1,612,449 | -0.04(-0.28%) |
Nov 27, 2009 | 13.66 | 13.74 | 13.55 | 13.65 | 509,690 | -0.21(-1.49%) |
Nov 25, 2009 | 13.89 | 13.92 | 13.82 | 13.85 | 949,258 | -0.04(-0.27%) |
Nov 24, 2009 | 13.91 | 13.96 | 13.83 | 13.89 | 1,031,271 | -0.01(-0.08%) |
Nov 23, 2009 | 13.73 | 13.91 | 13.72 | 13.90 | 1,506,272 | +0.19(+1.36%) |
Nov 20, 2009 | 13.69 | 13.79 | 13.67 | 13.72 | 1,834,735 | -0.01(-0.08%) |
Nov 19, 2009 | 13.66 | 13.75 | 13.53 | 13.73 | 991,226 | +0.01(+0.08%) |
Nov 18, 2009 | 13.74 | 13.77 | 13.69 | 13.72 | 1,090,251 | -0.08(-0.61%) |
Nov 17, 2009 | 13.77 | 13.81 | 13.72 | 13.80 | 1,441,147 | -0.03(-0.19%) |
Nov 16, 2009 | 13.71 | 13.83 | 13.68 | 13.83 | 1,676,156 | +0.12(+0.89%) |
Nov 13, 2009 | 13.64 | 13.71 | 13.59 | 13.71 | 828,668 | +0.05(+0.36%) |
Nov 12, 2009 | 13.62 | 13.73 | 13.59 | 13.66 | 2,481,046 | +0.05(+0.34%) |
Nov 11, 2009 | 13.60 | 13.66 | 13.55 | 13.61 | 675,934 | -0.01(-0.06%) |
Nov 10, 2009 | 13.54 | 13.66 | 13.50 | 13.62 | 1,744,663 | +0.06(+0.45%) |
Nov 09, 2009 | 13.42 | 13.56 | 13.39 | 13.56 | 1,475,162 | +0.18(+1.37%) |
Nov 06, 2009 | 13.30 | 13.39 | 13.26 | 13.37 | 1,405,764 | +0.02(+0.11%) |
Nov 05, 2009 | 13.31 | 13.36 | 13.27 | 13.36 | 1,968,043 | +0.08(+0.60%) |
Nov 04, 2009 | 13.31 | 13.37 | 13.21 | 13.28 | 1,474,006 | +0.00(+0.03%) |
Nov 03, 2009 | 13.30 | 13.32 | 13.10 | 13.27 | 1,556,198 | -0.09(-0.69%) |
Nov 02, 2009 | 13.36 | 13.47 | 13.32 | 13.37 | 2,763,071 | +0.01(+0.09%) |
Oct 30, 2009 | 13.28 | 13.44 | 13.28 | 13.35 | 3,826,129 | -0.01(-0.09%) |
Oct 29, 2009 | 13.26 | 13.37 | 13.20 | 13.37 | 2,074,182 | +0.17(+1.30%) |
Oct 28, 2009 | 13.19 | 13.29 | 13.15 | 13.19 | 2,819,605 | -0.00(-0.03%) |
Oct 27, 2009 | 13.06 | 13.23 | 13.05 | 13.20 | 1,845,961 | +0.15(+1.14%) |
Oct 26, 2009 | 13.11 | 13.25 | 13.00 | 13.05 | 1,210,831 | -0.06(-0.49%) |
Oct 23, 2009 | 13.10 | 13.13 | 13.03 | 13.11 | 1,117,159 | -0.08(-0.64%) |
Oct 22, 2009 | 13.34 | 13.34 | 13.08 | 13.20 | 1,993,359 | -0.14(-1.06%) |
Oct 21, 2009 | 13.47 | 13.61 | 13.34 | 13.34 | 1,935,192 | -0.03(-0.20%) |
Oct 20, 2009 | 13.34 | 13.39 | 13.29 | 13.37 | 2,032,048 | -0.00(-0.03%) |
Oct 19, 2009 | 13.26 | 13.48 | 13.18 | 13.37 | 2,378,713 | +0.19(+1.48%) |
Oct 16, 2009 | 13.05 | 13.22 | 12.98 | 13.18 | 2,631,858 | +0.08(+0.61%) |
Oct 15, 2009 | 12.90 | 13.11 | 12.87 | 13.10 | 1,668,205 | +0.18(+1.42%) |
Oct 14, 2009 | 12.92 | 12.95 | 12.83 | 12.91 | 1,421,892 | +0.05(+0.36%) |
Oct 13, 2009 | 12.87 | 12.90 | 12.82 | 12.87 | 1,295,736 | -0.00(-0.03%) |
Oct 12, 2009 | 12.95 | 12.95 | 12.84 | 12.87 | 638,236 | +0.03(+0.21%) |
Oct 09, 2009 | 12.84 | 12.86 | 12.71 | 12.84 | 842,924 | +0.02(+0.12%) |
Oct 08, 2009 | 12.82 | 12.83 | 12.73 | 12.83 | 1,712,512 | +0.03(+0.27%) |
Oct 07, 2009 | 12.80 | 12.84 | 12.74 | 12.79 | 1,021,841 | -0.02(-0.18%) |
Oct 06, 2009 | 12.69 | 12.93 | 12.69 | 12.82 | 1,470,244 | +0.09(+0.69%) |
Oct 05, 2009 | 12.75 | 12.76 | 12.56 | 12.73 | 1,674,216 | -0.01(-0.09%) |
Oct 02, 2009 | 12.71 | 12.81 | 12.69 | 12.74 | 1,476,208 | -0.04(-0.33%) |