Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 13.37 | 13.52 | 13.29 | 13.36 | 61,087 | -0.09(-0.67%) |
Sep 29, 2010 | 13.52 | 13.53 | 13.32 | 13.45 | 6,261,828 | -0.08(-0.62%) |
Sep 28, 2010 | 13.61 | 13.66 | 13.41 | 13.54 | 9,131,157 | -0.04(-0.29%) |
Sep 27, 2010 | 13.47 | 13.63 | 13.41 | 13.58 | 6,807,550 | +0.12(+0.91%) |
Sep 24, 2010 | 13.47 | 13.52 | 13.39 | 13.45 | 10,730,689 | +0.09(+0.66%) |
Sep 23, 2010 | 13.37 | 13.43 | 13.22 | 13.37 | 808 | +0.08(+0.59%) |
Sep 22, 2010 | 13.14 | 13.37 | 13.10 | 13.29 | 8,056,441 | +0.17(+1.31%) |
Sep 21, 2010 | 13.10 | 13.25 | 13.03 | 13.11 | 10,898,977 | +0.03(+0.26%) |
Sep 20, 2010 | 13.04 | 13.22 | 13.01 | 13.08 | 11,667,674 | -0.05(-0.37%) |
Sep 17, 2010 | 13.13 | 13.25 | 13.06 | 13.13 | 9,743,363 | -0.04(-0.34%) |
Sep 15, 2010 | 13.25 | 13.28 | 13.12 | 13.17 | 9,204,893 | -0.05(-0.37%) |
Sep 14, 2010 | 13.34 | 13.40 | 13.20 | 13.22 | 8,882,184 | -0.16(-1.21%) |
Sep 13, 2010 | 13.46 | 13.55 | 13.37 | 13.38 | 9,619,278 | +0.01(+0.11%) |
Sep 10, 2010 | 13.29 | 13.39 | 13.20 | 13.37 | 5,424,777 | +0.06(+0.44%) |
Sep 09, 2010 | 13.42 | 13.46 | 13.27 | 13.31 | 7,707,795 | +0.01(+0.11%) |
Sep 08, 2010 | 13.36 | 13.46 | 13.28 | 13.30 | 10,284,027 | -0.05(-0.37%) |
Sep 07, 2010 | 13.44 | 13.50 | 13.33 | 13.35 | 1,060 | -0.08(-0.58%) |
Sep 03, 2010 | 13.44 | 13.53 | 13.30 | 13.42 | 8,856,369 | +0.02(+0.18%) |
Sep 02, 2010 | 13.36 | 13.53 | 13.22 | 13.40 | 229 | -0.10(-0.72%) |
Sep 01, 2010 | 13.25 | 13.54 | 13.22 | 13.50 | 7,833,493 | +0.33(+2.54%) |
Aug 31, 2010 | 13.14 | 13.24 | 12.98 | 13.16 | 87,906 | -0.00(-0.04%) |
Aug 30, 2010 | 13.26 | 13.33 | 13.14 | 13.17 | 5,445,382 | -0.11(-0.84%) |
Aug 27, 2010 | 13.28 | 13.34 | 12.83 | 13.28 | 8,370,487 | +0.34(+2.66%) |
Aug 26, 2010 | 12.93 | 13.01 | 12.88 | 12.93 | 206 | +0.02(+0.15%) |
Aug 25, 2010 | 12.87 | 12.94 | 12.73 | 12.91 | 13,922,454 | +0.01(+0.11%) |
Aug 24, 2010 | 12.76 | 13.00 | 12.74 | 12.90 | 1,326 | +0.02(+0.19%) |
Aug 23, 2010 | 12.90 | 13.03 | 12.83 | 12.88 | 5,627,230 | +0.00(+0.04%) |
Aug 20, 2010 | 12.85 | 12.91 | 12.76 | 12.87 | 5,875,533 | -0.06(-0.49%) |
Aug 19, 2010 | 13.04 | 13.08 | 12.81 | 12.93 | 1,326 | -0.10(-0.78%) |
Aug 18, 2010 | 13.11 | 13.16 | 12.96 | 13.04 | 8,215,557 | -0.08(-0.59%) |
Aug 17, 2010 | 13.09 | 13.27 | 13.02 | 13.11 | 8,151,925 | +0.06(+0.48%) |
Aug 16, 2010 | 12.97 | 13.05 | 12.82 | 13.05 | 7,349,378 | +0.02(+0.19%) |
Aug 13, 2010 | 13.03 | 13.13 | 12.75 | 13.03 | 10,705,219 | +0.22(+1.70%) |
Aug 12, 2010 | 12.51 | 12.85 | 12.36 | 12.81 | 12,364,492 | +0.18(+1.46%) |
Aug 11, 2010 | 12.66 | 12.71 | 12.57 | 12.62 | 15,736,144 | -0.18(-1.44%) |
Aug 10, 2010 | 12.81 | 12.94 | 12.66 | 12.81 | 11,959,718 | -0.05(-0.41%) |
Aug 09, 2010 | 13.02 | 13.07 | 12.83 | 12.86 | 10,039,256 | -0.12(-0.90%) |
Aug 06, 2010 | 12.98 | 13.00 | 12.68 | 12.98 | 13,755,161 | +0.02(+0.19%) |
Aug 05, 2010 | 13.06 | 13.27 | 12.84 | 12.95 | 19,246,906 | -0.48(-3.57%) |
Aug 04, 2010 | 13.40 | 13.46 | 13.21 | 13.43 | 9,352,636 | +0.04(+0.33%) |
Aug 03, 2010 | 13.41 | 13.52 | 13.34 | 13.39 | 9,432,899 | -0.08(-0.58%) |
Aug 02, 2010 | 13.30 | 13.50 | 13.30 | 13.47 | 10,953,588 | +0.24(+1.83%) |
Jul 30, 2010 | 13.27 | 13.35 | 13.04 | 13.22 | 21,461,462 | -0.03(-0.22%) |
Jul 29, 2010 | 13.45 | 13.57 | 13.20 | 13.25 | 12,622,625 | +0.06(+0.48%) |
Jul 28, 2010 | 13.19 | 13.34 | 12.96 | 13.19 | 623 | +0.00(+0.00%) |
Jul 27, 2010 | 13.19 | 13.24 | 12.99 | 13.19 | 833 | +0.19(+1.49%) |
Jul 26, 2010 | 12.89 | 13.03 | 12.89 | 13.00 | 6,886,051 | +0.08(+0.60%) |
Jul 23, 2010 | 12.97 | 12.99 | 12.71 | 12.92 | 8,380,743 | -0.07(-0.56%) |
Jul 22, 2010 | 12.83 | 13.02 | 12.83 | 12.99 | 8,336,784 | +0.23(+1.78%) |
Jul 21, 2010 | 12.84 | 12.90 | 12.68 | 12.76 | 7,698,577 | -0.09(-0.68%) |
Jul 20, 2010 | 12.85 | 12.86 | 12.57 | 12.85 | 11,532,529 | +0.15(+1.18%) |
Jul 19, 2010 | 12.48 | 12.76 | 12.48 | 12.70 | 8,087,853 | +0.24(+1.91%) |
Jul 16, 2010 | 12.46 | 12.72 | 12.45 | 12.46 | 13,579,540 | -0.19(-1.53%) |
Jul 15, 2010 | 12.54 | 12.74 | 12.46 | 12.66 | 9,870,533 | +0.14(+1.12%) |
Jul 14, 2010 | 12.62 | 12.64 | 12.41 | 12.52 | 15,330,024 | -0.15(-1.15%) |
Jul 13, 2010 | 12.83 | 12.83 | 12.64 | 12.66 | 11,738,985 | -0.03(-0.23%) |
Jul 12, 2010 | 12.70 | 12.75 | 12.62 | 12.69 | 7,226,163 | -0.01(-0.11%) |
Jul 09, 2010 | 12.71 | 12.73 | 12.58 | 12.71 | 11,190,953 | +0.04(+0.31%) |
Jul 08, 2010 | 12.88 | 12.90 | 12.52 | 12.67 | 20,832,284 | -0.03(-0.23%) |
Jul 07, 2010 | 12.51 | 12.75 | 12.46 | 12.70 | 12,904,286 | +0.24(+1.95%) |
Jul 06, 2010 | 12.42 | 12.50 | 12.33 | 12.45 | 3,330 | +0.12(+0.94%) |
Jul 02, 2010 | 12.34 | 12.40 | 12.14 | 12.34 | 11,222,700 | +0.13(+1.03%) |
Jul 01, 2010 | 12.13 | 12.25 | 12.03 | 12.21 | 15,965,117 | +0.12(+1.00%) |
Jun 30, 2010 | 12.12 | 12.27 | 12.03 | 12.09 | 5,287 | -0.04(-0.32%) |
Jun 29, 2010 | 12.21 | 12.26 | 11.94 | 12.13 | 20,243,974 | +0.05(+0.40%) |
Jun 25, 2010 | 12.08 | 12.24 | 11.98 | 12.08 | 26,126,910 | +0.09(+0.77%) |
Jun 24, 2010 | 12.09 | 12.35 | 11.97 | 11.99 | 33,891,992 | -0.08(-0.64%) |
Jun 23, 2010 | 11.83 | 12.12 | 11.74 | 12.07 | 184,923,568 | +0.32(+2.72%) |
Jun 22, 2010 | 12.25 | 12.28 | 11.75 | 11.75 | 18,737 | -0.69(-5.53%) |
Jun 21, 2010 | 12.40 | 12.50 | 12.24 | 12.43 | 18,875,266 | -0.19(-1.53%) |
Jun 18, 2010 | 12.63 | 12.65 | 12.51 | 12.63 | 5,613,478 | +0.01(+0.12%) |
Jun 17, 2010 | 12.65 | 12.65 | 12.52 | 12.61 | 6,665,089 | +0.02(+0.19%) |
Jun 16, 2010 | 12.46 | 12.64 | 12.45 | 12.59 | 5,642,657 | +0.05(+0.43%) |
Jun 15, 2010 | 12.54 | 12.57 | 12.47 | 12.54 | 5,712,949 | +0.11(+0.86%) |
Jun 14, 2010 | 12.48 | 12.57 | 12.35 | 12.43 | 6,847,972 | +0.05(+0.43%) |
Jun 11, 2010 | 12.27 | 12.43 | 12.23 | 12.38 | 4,906,463 | -0.02(-0.20%) |
Jun 10, 2010 | 12.22 | 12.44 | 12.22 | 12.40 | 8,229,757 | +0.34(+2.81%) |
Jun 09, 2010 | 12.33 | 12.39 | 12.04 | 12.06 | 7,492,954 | -0.20(-1.62%) |
Jun 08, 2010 | 12.25 | 12.28 | 12.11 | 12.26 | 6,364,481 | +0.03(+0.24%) |
Jun 07, 2010 | 12.03 | 12.35 | 11.95 | 12.23 | 8,888,691 | +0.24(+1.99%) |
Jun 04, 2010 | 11.99 | 12.32 | 11.95 | 11.99 | 6,402,824 | -0.40(-3.24%) |
Jun 03, 2010 | 12.33 | 12.42 | 12.23 | 12.39 | 4,840,921 | +0.07(+0.58%) |
Jun 02, 2010 | 12.14 | 12.32 | 12.07 | 12.32 | 37,474 | +0.24(+2.02%) |
Jun 01, 2010 | 12.26 | 12.41 | 12.08 | 12.08 | 9,200,790 | -0.26(-2.09%) |
May 28, 2010 | 12.34 | 12.45 | 12.18 | 12.34 | 9,598,214 | +0.13(+1.10%) |
May 27, 2010 | 12.09 | 12.21 | 11.98 | 12.20 | 5,896,298 | +0.23(+1.92%) |
May 26, 2010 | 12.02 | 12.10 | 11.90 | 11.97 | 6,522,610 | +0.04(+0.36%) |
May 25, 2010 | 11.77 | 11.96 | 11.47 | 11.93 | 418 | +0.12(+1.01%) |
May 24, 2010 | 11.91 | 12.02 | 11.80 | 11.81 | 5,133,880 | -0.13(-1.08%) |
May 21, 2010 | 11.74 | 11.94 | 11.68 | 11.94 | 7,635,447 | +0.10(+0.81%) |
May 20, 2010 | 11.93 | 12.03 | 11.81 | 11.84 | 418 | -0.51(-4.14%) |
May 19, 2010 | 12.28 | 12.44 | 12.20 | 12.36 | 9,600,932 | +0.02(+0.15%) |
May 18, 2010 | 12.63 | 12.63 | 12.33 | 12.34 | 32,848 | -0.17(-1.38%) |
May 17, 2010 | 12.46 | 12.62 | 12.29 | 12.51 | 10,305,687 | +0.29(+2.39%) |
May 14, 2010 | 12.22 | 12.32 | 12.06 | 12.22 | 6,554,502 | -0.08(-0.62%) |
May 13, 2010 | 12.39 | 12.46 | 12.24 | 12.29 | 8,305,734 | -0.11(-0.85%) |
May 12, 2010 | 12.25 | 12.46 | 12.15 | 12.40 | 9,811,806 | +0.16(+1.33%) |
May 11, 2010 | 12.36 | 12.43 | 12.22 | 12.24 | 9,141,504 | +0.02(+0.20%) |
May 10, 2010 | 12.00 | 12.25 | 11.99 | 12.21 | 9,274,542 | +0.39(+3.27%) |
May 07, 2010 | 11.84 | 11.98 | 11.54 | 11.82 | 13,683,279 | +0.03(+0.28%) |
May 06, 2010 | 11.80 | 12.05 | 11.35 | 11.79 | 18,146,868 | +0.02(+0.16%) |
May 05, 2010 | 11.81 | 11.90 | 11.73 | 11.77 | 9,528,668 | -0.02(-0.16%) |
May 04, 2010 | 11.81 | 11.87 | 11.74 | 11.79 | 10,643,249 | -0.11(-0.92%) |
May 03, 2010 | 11.96 | 11.98 | 11.80 | 11.90 | 9,655,372 | +0.07(+0.57%) |
Apr 30, 2010 | 11.97 | 12.06 | 11.82 | 11.83 | 15,800,082 | -0.11(-0.96%) |
Apr 29, 2010 | 12.29 | 12.50 | 11.79 | 11.95 | 31,855,604 | -0.29(-2.34%) |
Apr 28, 2010 | 13.30 | 13.33 | 12.21 | 12.24 | 34,160,224 | -1.02(-7.68%) |
Apr 27, 2010 | 13.52 | 13.58 | 13.25 | 13.25 | 4,229,369 | -0.29(-2.15%) |
Apr 26, 2010 | 13.69 | 13.77 | 13.54 | 13.55 | 4,709,621 | -0.14(-1.05%) |
Apr 23, 2010 | 13.36 | 13.69 | 13.32 | 13.69 | 12,007,937 | +0.30(+2.25%) |
Apr 22, 2010 | 13.22 | 13.41 | 13.07 | 13.39 | 8,032,873 | +0.09(+0.65%) |
Apr 21, 2010 | 13.36 | 13.36 | 13.21 | 13.30 | 34,227 | -0.03(-0.25%) |
Apr 20, 2010 | 13.16 | 13.34 | 13.11 | 13.33 | 3,780,348 | +0.24(+1.82%) |
Apr 19, 2010 | 13.09 | 13.13 | 12.98 | 13.10 | 4,814,989 | -0.03(-0.26%) |
Apr 16, 2010 | 13.41 | 13.41 | 13.10 | 13.13 | 7,270,371 | -0.30(-2.21%) |
Apr 15, 2010 | 13.46 | 13.47 | 13.36 | 13.43 | 3,520,061 | -0.10(-0.71%) |
Apr 14, 2010 | 13.48 | 13.53 | 13.37 | 13.52 | 3,736,813 | +0.03(+0.25%) |
Apr 13, 2010 | 13.49 | 13.53 | 13.32 | 13.49 | 3,756,701 | +0.04(+0.28%) |
Apr 12, 2010 | 13.46 | 13.56 | 13.41 | 13.45 | 3,822,472 | +0.08(+0.57%) |
Apr 09, 2010 | 13.40 | 13.40 | 13.25 | 13.37 | 3,793,023 | -0.01(-0.07%) |
Apr 08, 2010 | 13.46 | 13.47 | 13.32 | 13.38 | 5,658,915 | -0.08(-0.60%) |
Apr 07, 2010 | 13.62 | 13.63 | 13.41 | 13.46 | 4,153,232 | -0.19(-1.37%) |
Apr 06, 2010 | 13.45 | 13.66 | 13.41 | 13.65 | 3,678,449 | +0.16(+1.17%) |
Apr 05, 2010 | 13.57 | 13.61 | 13.45 | 13.49 | 4,008,799 | -0.02(-0.18%) |
Apr 01, 2010 | 13.34 | 13.52 | 13.52 | 13.52 | 4,073,619 | +0.27(+2.06%) |
Mar 31, 2010 | 13.29 | 13.29 | 13.19 | 13.24 | 4,047,531 | -0.09(-0.65%) |
Mar 30, 2010 | 13.31 | 13.39 | 13.30 | 13.33 | 3,460,028 | +0.00(+0.00%) |
Mar 29, 2010 | 13.24 | 13.36 | 13.17 | 13.33 | 4,280,893 | +0.15(+1.12%) |
Mar 26, 2010 | 13.34 | 13.34 | 13.13 | 13.18 | 5,655,115 | -0.09(-0.65%) |
Mar 25, 2010 | 13.41 | 13.49 | 13.26 | 13.27 | 5,893,090 | -0.23(-1.70%) |
Mar 24, 2010 | 13.64 | 13.66 | 13.50 | 13.50 | 4,324,632 | -0.17(-1.26%) |
Mar 23, 2010 | 13.53 | 13.68 | 13.46 | 13.67 | 4,806,844 | +0.16(+1.20%) |
Mar 22, 2010 | 13.58 | 13.60 | 13.47 | 13.51 | 4,586,860 | -0.12(-0.88%) |
Mar 19, 2010 | 13.81 | 13.88 | 13.51 | 13.63 | 7,331,892 | -0.16(-1.18%) |
Mar 18, 2010 | 13.94 | 14.00 | 13.78 | 13.79 | 3,954,007 | -0.16(-1.13%) |
Mar 17, 2010 | 13.86 | 13.95 | 13.78 | 13.95 | 4,192,464 | +0.12(+0.86%) |
Mar 16, 2010 | 13.73 | 13.84 | 13.64 | 13.83 | 5,397,728 | +0.14(+1.05%) |
Mar 15, 2010 | 13.58 | 13.69 | 13.55 | 13.68 | 7,514,441 | +0.21(+1.52%) |
Mar 12, 2010 | 13.84 | 13.85 | 13.48 | 13.48 | 7,286,737 | -0.35(-2.52%) |
Mar 11, 2010 | 13.86 | 13.88 | 13.76 | 13.83 | 2,850,715 | -0.07(-0.48%) |
Mar 10, 2010 | 13.79 | 13.90 | 13.69 | 13.89 | 4,550,260 | +0.10(+0.69%) |
Mar 09, 2010 | 13.82 | 13.86 | 13.72 | 13.80 | 3,642,418 | -0.03(-0.21%) |
Mar 08, 2010 | 13.70 | 13.85 | 13.69 | 13.83 | 4,600,654 | +0.14(+1.05%) |
Mar 05, 2010 | 13.60 | 13.68 | 13.52 | 13.68 | 10,055,183 | +0.15(+1.12%) |
Mar 04, 2010 | 13.56 | 13.59 | 13.46 | 13.53 | 5,288,205 | -0.02(-0.17%) |
Mar 03, 2010 | 13.67 | 13.77 | 13.52 | 13.56 | 3,761,102 | -0.12(-0.86%) |
Mar 02, 2010 | 13.69 | 13.76 | 13.58 | 13.67 | 5,589,031 | +0.00(+0.04%) |
Mar 01, 2010 | 13.52 | 13.75 | 13.51 | 13.67 | 3,596,489 | +0.22(+1.65%) |
Feb 26, 2010 | 13.70 | 13.70 | 13.44 | 13.45 | 4,383,247 | -0.17(-1.21%) |
Feb 25, 2010 | 13.52 | 13.64 | 13.42 | 13.61 | 5,398,159 | -0.02(-0.14%) |
Feb 24, 2010 | 13.79 | 13.79 | 13.54 | 13.63 | 4,660,620 | -0.08(-0.55%) |
Feb 23, 2010 | 13.84 | 13.86 | 13.62 | 13.71 | 5,543,419 | -0.14(-1.02%) |
Feb 22, 2010 | 14.19 | 14.19 | 13.85 | 13.85 | 4,711,424 | -0.25(-1.77%) |
Feb 19, 2010 | 13.90 | 14.15 | 13.87 | 14.10 | 4,576,053 | +0.14(+1.01%) |
Feb 18, 2010 | 13.93 | 14.09 | 13.92 | 13.96 | 3,593,363 | -0.02(-0.14%) |
Feb 17, 2010 | 14.13 | 14.15 | 13.95 | 13.98 | 2,445,344 | -0.10(-0.70%) |
Feb 16, 2010 | 13.85 | 14.08 | 13.85 | 14.08 | 3,389,672 | +0.28(+2.05%) |
Feb 12, 2010 | 13.76 | 13.79 | 13.79 | 13.79 | 4,889,015 | -0.06(-0.41%) |
Feb 11, 2010 | 13.64 | 13.86 | 13.58 | 13.85 | 7,472,571 | +0.24(+1.73%) |
Feb 10, 2010 | 13.69 | 13.70 | 13.50 | 13.61 | 3,756,295 | -0.07(-0.48%) |
Feb 09, 2010 | 13.72 | 13.88 | 13.58 | 13.68 | 6,227,438 | +0.11(+0.84%) |
Feb 08, 2010 | 13.67 | 13.73 | 13.54 | 13.57 | 3,534,350 | -0.13(-0.93%) |
Feb 05, 2010 | 13.54 | 13.76 | 13.39 | 13.69 | 6,139,087 | +0.18(+1.33%) |
Feb 04, 2010 | 13.79 | 13.85 | 13.51 | 13.51 | 5,384,029 | -0.37(-2.69%) |
Feb 03, 2010 | 13.93 | 13.96 | 13.82 | 13.89 | 3,367,649 | -0.11(-0.78%) |
Feb 02, 2010 | 13.98 | 14.03 | 13.82 | 14.00 | 5,756,397 | +0.01(+0.07%) |
Feb 01, 2010 | 13.98 | 14.02 | 13.86 | 13.99 | 3,289,488 | +0.06(+0.44%) |
Jan 29, 2010 | 14.06 | 14.19 | 13.90 | 13.92 | 4,713,896 | -0.10(-0.74%) |
Jan 28, 2010 | 14.21 | 14.26 | 13.94 | 14.03 | 7,890,396 | -0.16(-1.13%) |
Jan 27, 2010 | 14.42 | 14.43 | 14.03 | 14.19 | 5,608,820 | -0.27(-1.86%) |
Jan 26, 2010 | 14.43 | 14.56 | 14.34 | 14.46 | 2,861,964 | -0.00(-0.03%) |
Jan 25, 2010 | 14.49 | 14.56 | 14.27 | 14.46 | 4,419,153 | +0.09(+0.62%) |
Jan 22, 2010 | 14.66 | 14.81 | 14.37 | 14.37 | 3,969,465 | -0.34(-2.34%) |
Jan 21, 2010 | 14.97 | 15.10 | 14.65 | 14.72 | 3,422,141 | -0.28(-1.86%) |
Jan 20, 2010 | 15.15 | 15.15 | 14.82 | 15.00 | 3,672,176 | -0.21(-1.40%) |
Jan 19, 2010 | 15.02 | 15.21 | 14.97 | 15.21 | 1,860,865 | +0.15(+1.00%) |
Jan 15, 2010 | 15.15 | 15.06 | 15.06 | 15.06 | 3,545,039 | -0.18(-1.18%) |
Jan 14, 2010 | 15.37 | 15.37 | 15.22 | 15.24 | 2,170,752 | -0.16(-1.04%) |
Jan 13, 2010 | 15.19 | 15.47 | 15.18 | 15.40 | 2,851,303 | +0.22(+1.43%) |
Jan 12, 2010 | 15.10 | 15.22 | 15.03 | 15.18 | 2,555,537 | +0.01(+0.09%) |
Jan 11, 2010 | 15.08 | 15.23 | 15.05 | 15.17 | 3,163,859 | +0.19(+1.29%) |
Jan 08, 2010 | 14.92 | 15.00 | 14.80 | 14.97 | 2,845,644 | -0.05(-0.31%) |
Jan 07, 2010 | 15.11 | 15.16 | 14.92 | 15.02 | 2,070,511 | -0.15(-0.97%) |
Jan 06, 2010 | 15.11 | 15.23 | 15.09 | 15.17 | 7,352,833 | +0.03(+0.22%) |
Jan 05, 2010 | 15.28 | 15.39 | 14.91 | 15.13 | 4,341,670 | -0.20(-1.29%) |
Jan 04, 2010 | 15.39 | 15.47 | 15.26 | 15.33 | 2,386,358 | +0.08(+0.49%) |
Dec 31, 2009 | 15.53 | 15.26 | 15.26 | 15.26 | 1,677,746 | -0.32(-2.03%) |
Dec 30, 2009 | 15.46 | 15.57 | 15.43 | 15.57 | 1,522,249 | +0.03(+0.21%) |
Dec 29, 2009 | 15.58 | 15.58 | 15.51 | 15.54 | 1,965,814 | +0.00(+0.03%) |
Dec 28, 2009 | 15.56 | 15.56 | 15.48 | 15.53 | 2,159,013 | +0.04(+0.24%) |
Dec 24, 2009 | 15.28 | 15.50 | 15.28 | 15.50 | 968,075 | +0.20(+1.33%) |
Dec 23, 2009 | 15.22 | 15.31 | 15.17 | 15.29 | 2,037,030 | +0.12(+0.78%) |
Dec 22, 2009 | 15.38 | 15.46 | 15.16 | 15.18 | 2,728,176 | -0.33(-2.13%) |
Dec 21, 2009 | 15.51 | 15.55 | 15.36 | 15.51 | 2,441,580 | +0.09(+0.58%) |
Dec 18, 2009 | 15.34 | 15.46 | 15.25 | 15.42 | 5,375,492 | +0.13(+0.86%) |
Dec 17, 2009 | 15.32 | 15.33 | 15.16 | 15.28 | 3,106,188 | -0.07(-0.43%) |
Dec 16, 2009 | 15.38 | 15.44 | 15.28 | 15.35 | 3,526,832 | +0.06(+0.40%) |
Dec 15, 2009 | 15.25 | 15.29 | 15.14 | 15.29 | 2,876,814 | +0.00(+0.00%) |
Dec 14, 2009 | 15.31 | 15.34 | 15.22 | 15.29 | 2,995,205 | -0.01(-0.06%) |
Dec 11, 2009 | 15.05 | 15.38 | 15.05 | 15.30 | 3,090,217 | +0.25(+1.66%) |
Dec 10, 2009 | 14.87 | 15.05 | 14.82 | 15.05 | 3,117,592 | +0.30(+2.02%) |
Dec 09, 2009 | 14.75 | 14.83 | 14.64 | 14.75 | 2,580,413 | +0.00(+0.03%) |
Dec 08, 2009 | 14.82 | 14.84 | 14.64 | 14.75 | 2,516,101 | -0.26(-1.76%) |
Dec 07, 2009 | 14.97 | 15.11 | 14.86 | 15.01 | 2,455,588 | +0.08(+0.51%) |
Dec 04, 2009 | 15.11 | 15.20 | 14.70 | 14.94 | 4,054,818 | -0.00(-0.03%) |
Dec 03, 2009 | 14.90 | 15.09 | 14.84 | 14.94 | 2,797,325 | +0.07(+0.44%) |
Dec 02, 2009 | 14.73 | 15.01 | 14.73 | 14.87 | 4,415,426 | +0.13(+0.86%) |
Dec 01, 2009 | 14.50 | 14.77 | 14.50 | 14.75 | 3,350,099 | +0.34(+2.33%) |
Nov 30, 2009 | 14.35 | 14.48 | 14.33 | 14.41 | 3,273,812 | +0.03(+0.20%) |
Nov 27, 2009 | 14.38 | 14.55 | 14.26 | 14.38 | 1,494,768 | -0.25(-1.71%) |
Nov 25, 2009 | 14.54 | 14.70 | 14.50 | 14.63 | 2,998,475 | +0.10(+0.68%) |
Nov 24, 2009 | 14.52 | 14.60 | 14.42 | 14.53 | 3,439,867 | +0.04(+0.29%) |
Nov 23, 2009 | 14.37 | 14.55 | 14.30 | 14.49 | 3,632,313 | +0.26(+1.82%) |
Nov 20, 2009 | 14.07 | 14.33 | 14.05 | 14.23 | 5,544,986 | +0.14(+1.00%) |
Nov 19, 2009 | 14.25 | 14.25 | 14.00 | 14.09 | 3,080,602 | -0.19(-1.36%) |
Nov 18, 2009 | 14.40 | 14.45 | 14.21 | 14.28 | 2,575,624 | -0.14(-0.98%) |
Nov 17, 2009 | 14.50 | 14.53 | 14.38 | 14.43 | 2,660,232 | -0.10(-0.68%) |
Nov 16, 2009 | 14.34 | 14.55 | 14.31 | 14.52 | 2,929,245 | +0.27(+1.89%) |
Nov 13, 2009 | 14.23 | 14.39 | 14.12 | 14.26 | 4,356,058 | +0.05(+0.37%) |
Nov 12, 2009 | 14.45 | 14.51 | 14.18 | 14.20 | 2,535,883 | -0.21(-1.47%) |
Nov 11, 2009 | 14.54 | 14.60 | 14.37 | 14.42 | 2,755,102 | -0.07(-0.46%) |
Nov 10, 2009 | 14.25 | 14.57 | 14.24 | 14.48 | 4,342,358 | +0.14(+0.99%) |
Nov 09, 2009 | 14.15 | 14.34 | 14.09 | 14.34 | 3,979,675 | +0.25(+1.74%) |
Nov 06, 2009 | 14.18 | 14.21 | 14.01 | 14.09 | 4,045,995 | -0.07(-0.47%) |
Nov 05, 2009 | 14.05 | 14.23 | 14.01 | 14.16 | 3,488,281 | +0.20(+1.42%) |
Nov 04, 2009 | 13.87 | 14.16 | 13.82 | 13.96 | 4,017,650 | +0.16(+1.13%) |
Nov 03, 2009 | 13.85 | 13.93 | 13.77 | 13.81 | 3,493,635 | -0.10(-0.75%) |
Nov 02, 2009 | 13.92 | 14.01 | 13.71 | 13.91 | 4,186,433 | +0.01(+0.07%) |
Oct 30, 2009 | 14.23 | 14.26 | 13.90 | 13.90 | 9,368,171 | -0.31(-2.16%) |
Oct 29, 2009 | 14.01 | 14.22 | 13.78 | 14.21 | 6,806,799 | +0.29(+2.07%) |
Oct 28, 2009 | 14.11 | 14.17 | 13.86 | 13.92 | 7,384,207 | -0.17(-1.21%) |
Oct 27, 2009 | 14.22 | 14.29 | 14.06 | 14.09 | 4,617,755 | -0.08(-0.57%) |
Oct 26, 2009 | 14.46 | 14.62 | 14.12 | 14.17 | 4,533,641 | -0.25(-1.74%) |
Oct 23, 2009 | 14.51 | 14.53 | 14.38 | 14.42 | 6,911,356 | -0.16(-1.10%) |
Oct 22, 2009 | 14.53 | 14.63 | 14.36 | 14.58 | 6,004,693 | +0.07(+0.46%) |
Oct 21, 2009 | 14.51 | 14.74 | 14.51 | 14.51 | 7,584,513 | +0.00(+0.03%) |
Oct 20, 2009 | 14.49 | 14.55 | 14.46 | 14.51 | 5,787,901 | -0.06(-0.42%) |
Oct 19, 2009 | 14.55 | 14.68 | 14.41 | 14.57 | 4,293,275 | +0.07(+0.49%) |
Oct 16, 2009 | 14.35 | 14.60 | 14.30 | 14.50 | 10,571,282 | +0.06(+0.43%) |
Oct 15, 2009 | 14.26 | 14.52 | 14.26 | 14.44 | 6,874,809 | +0.14(+0.99%) |
Oct 14, 2009 | 14.38 | 14.45 | 14.27 | 14.30 | 4,905,750 | +0.03(+0.23%) |
Oct 13, 2009 | 14.38 | 14.42 | 14.14 | 14.26 | 4,560,982 | -0.14(-0.95%) |
Oct 12, 2009 | 14.26 | 14.43 | 14.12 | 14.40 | 6,579,507 | +0.24(+1.67%) |
Oct 09, 2009 | 13.97 | 14.18 | 13.94 | 14.17 | 7,324,787 | +0.21(+1.52%) |
Oct 08, 2009 | 14.07 | 14.14 | 13.91 | 13.95 | 7,378,631 | -0.04(-0.30%) |
Oct 07, 2009 | 14.01 | 14.11 | 13.92 | 14.00 | 4,545,272 | -0.09(-0.64%) |
Oct 06, 2009 | 14.02 | 14.11 | 13.87 | 14.09 | 5,313,213 | +0.09(+0.68%) |
Oct 05, 2009 | 13.78 | 14.01 | 13.61 | 13.99 | 4,331,576 | +0.22(+1.61%) |
Oct 02, 2009 | 13.91 | 14.01 | 13.75 | 13.77 | 4,734,394 | -0.26(-1.88%) |