Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 15.66 | 15.89 | 15.57 | 15.66 | 2,033 | -0.07(-0.43%) |
Sep 29, 2010 | 15.77 | 15.85 | 15.68 | 15.73 | 1,324,189 | -0.06(-0.39%) |
Sep 28, 2010 | 15.93 | 15.94 | 15.68 | 15.79 | 1,890,295 | -0.12(-0.72%) |
Sep 27, 2010 | 16.04 | 16.08 | 15.90 | 15.91 | 1,251,041 | -0.12(-0.77%) |
Sep 24, 2010 | 15.95 | 16.18 | 15.95 | 16.03 | 1,973,933 | +0.25(+1.57%) |
Sep 23, 2010 | 15.78 | 16.01 | 15.72 | 15.78 | 1,383,100 | -0.25(-1.55%) |
Sep 22, 2010 | 16.03 | 16.11 | 15.93 | 16.03 | 1,286,545 | -0.04(-0.22%) |
Sep 21, 2010 | 16.10 | 16.19 | 16.02 | 16.07 | 1,846,599 | -0.08(-0.49%) |
Sep 20, 2010 | 15.90 | 16.15 | 15.81 | 16.15 | 1,729,279 | +0.25(+1.56%) |
Sep 17, 2010 | 15.90 | 15.93 | 15.70 | 15.90 | 4,896,851 | +0.23(+1.47%) |
Sep 15, 2010 | 15.43 | 15.69 | 15.37 | 15.67 | 1,643,298 | +0.19(+1.20%) |
Sep 14, 2010 | 15.23 | 15.52 | 15.19 | 15.48 | 1,272,642 | +0.23(+1.51%) |
Sep 13, 2010 | 15.24 | 15.37 | 15.20 | 15.25 | 1,079,686 | +0.13(+0.88%) |
Sep 10, 2010 | 15.12 | 15.16 | 14.97 | 15.12 | 957,053 | +0.03(+0.18%) |
Sep 09, 2010 | 15.19 | 15.19 | 14.90 | 15.09 | 1,560,895 | +0.07(+0.47%) |
Sep 08, 2010 | 15.24 | 15.25 | 15.02 | 15.02 | 1,565,100 | -0.17(-1.11%) |
Sep 07, 2010 | 15.34 | 15.34 | 15.02 | 15.19 | 220 | -0.22(-1.44%) |
Sep 03, 2010 | 15.39 | 15.48 | 15.21 | 15.41 | 1,486,966 | +0.14(+0.93%) |
Sep 02, 2010 | 15.02 | 15.27 | 14.81 | 15.27 | 2,291,142 | +0.26(+1.71%) |
Sep 01, 2010 | 14.92 | 15.12 | 14.73 | 15.01 | 1,435,369 | +0.30(+2.05%) |
Aug 31, 2010 | 14.70 | 14.77 | 14.35 | 14.71 | 15,046 | +0.04(+0.24%) |
Aug 30, 2010 | 14.91 | 15.27 | 14.65 | 14.68 | 953,106 | -0.11(-0.72%) |
Aug 27, 2010 | 14.91 | 14.93 | 14.64 | 14.78 | 1,169,601 | -0.04(-0.30%) |
Aug 26, 2010 | 14.90 | 15.00 | 14.67 | 14.83 | 1,889,008 | +0.00(+0.00%) |
Aug 25, 2010 | 14.65 | 14.89 | 14.49 | 14.83 | 1,904,637 | +0.12(+0.84%) |
Aug 24, 2010 | 14.62 | 14.80 | 14.53 | 14.70 | 275 | -0.06(-0.42%) |
Aug 23, 2010 | 14.82 | 14.89 | 14.70 | 14.77 | 1,133,765 | +0.02(+0.12%) |
Aug 20, 2010 | 14.64 | 14.80 | 14.59 | 14.75 | 1,124,491 | -0.02(-0.12%) |
Aug 19, 2010 | 14.82 | 14.85 | 14.60 | 14.77 | 275 | -0.15(-1.01%) |
Aug 18, 2010 | 14.94 | 14.98 | 14.73 | 14.92 | 872,007 | -0.02(-0.12%) |
Aug 17, 2010 | 14.67 | 15.02 | 14.65 | 14.93 | 918,892 | +0.34(+2.30%) |
Aug 16, 2010 | 14.71 | 14.71 | 14.52 | 14.60 | 1,289,473 | -0.19(-1.26%) |
Aug 13, 2010 | 14.78 | 15.01 | 14.78 | 14.78 | 936,282 | -0.19(-1.24%) |
Aug 12, 2010 | 14.79 | 15.00 | 14.70 | 14.97 | 1,171,829 | +0.01(+0.06%) |
Aug 11, 2010 | 15.13 | 15.15 | 14.92 | 14.96 | 1,032,586 | -0.41(-2.65%) |
Aug 10, 2010 | 15.24 | 15.42 | 15.12 | 15.37 | 845,947 | -0.01(-0.06%) |
Aug 09, 2010 | 15.29 | 15.39 | 15.24 | 15.38 | 956,501 | +0.11(+0.70%) |
Aug 06, 2010 | 15.27 | 15.28 | 14.95 | 15.27 | 1,190,713 | -0.05(-0.35%) |
Aug 05, 2010 | 15.47 | 15.47 | 15.24 | 15.32 | 1,012,215 | -0.21(-1.37%) |
Aug 04, 2010 | 15.34 | 15.54 | 15.31 | 15.54 | 1,172,595 | +0.20(+1.33%) |
Aug 03, 2010 | 15.33 | 15.41 | 15.21 | 15.33 | 875,797 | -0.09(-0.57%) |
Aug 02, 2010 | 15.27 | 15.43 | 15.26 | 15.42 | 1,218,563 | +0.32(+2.11%) |
Jul 30, 2010 | 15.10 | 15.17 | 14.83 | 15.10 | 1,380,692 | -0.01(-0.06%) |
Jul 29, 2010 | 15.19 | 15.20 | 14.87 | 15.11 | 1,234,710 | -0.01(-0.06%) |
Jul 28, 2010 | 15.12 | 15.31 | 15.05 | 15.12 | 164 | -0.20(-1.33%) |
Jul 27, 2010 | 15.32 | 15.33 | 15.02 | 15.32 | 220 | +0.09(+0.58%) |
Jul 26, 2010 | 15.09 | 15.24 | 15.00 | 15.24 | 1,827,213 | +0.13(+0.88%) |
Jul 23, 2010 | 14.93 | 15.10 | 14.87 | 15.10 | 1,222,306 | +0.17(+1.13%) |
Jul 22, 2010 | 14.80 | 14.97 | 14.72 | 14.93 | 1,365,373 | +0.30(+2.06%) |
Jul 21, 2010 | 14.89 | 14.89 | 14.49 | 14.63 | 1,614,008 | -0.18(-1.20%) |
Jul 20, 2010 | 14.81 | 14.82 | 14.42 | 14.81 | 1,689,704 | +0.19(+1.27%) |
Jul 19, 2010 | 14.46 | 14.62 | 14.43 | 14.62 | 2,443,681 | +0.16(+1.10%) |
Jul 16, 2010 | 14.46 | 14.56 | 14.34 | 14.46 | 2,710,472 | -0.12(-0.79%) |
Jul 15, 2010 | 14.46 | 14.62 | 14.30 | 14.58 | 1,714,670 | +0.09(+0.61%) |
Jul 14, 2010 | 14.43 | 14.55 | 14.35 | 14.49 | 1,088,816 | +0.01(+0.06%) |
Jul 13, 2010 | 14.34 | 14.52 | 14.30 | 14.48 | 1,638,066 | +0.26(+1.80%) |
Jul 12, 2010 | 14.17 | 14.30 | 14.14 | 14.23 | 1,002,460 | +0.00(+0.00%) |
Jul 09, 2010 | 14.23 | 14.23 | 14.06 | 14.23 | 1,689,079 | +0.02(+0.12%) |
Jul 08, 2010 | 14.28 | 14.37 | 14.00 | 14.21 | 2,225,267 | +0.01(+0.06%) |
Jul 07, 2010 | 13.77 | 14.22 | 13.77 | 14.20 | 2,435,205 | +0.39(+2.82%) |
Jul 06, 2010 | 13.77 | 13.96 | 13.62 | 13.81 | 3,581,889 | +0.19(+1.36%) |
Jul 02, 2010 | 13.62 | 13.91 | 13.51 | 13.62 | 2,886,637 | -0.14(-1.03%) |
Jul 01, 2010 | 13.85 | 14.13 | 13.25 | 13.77 | 5,995,075 | -0.06(-0.45%) |
Jun 30, 2010 | 13.57 | 14.03 | 13.52 | 13.83 | 2,616 | +0.17(+1.23%) |
Jun 29, 2010 | 13.96 | 13.96 | 13.56 | 13.66 | 3,471,072 | -0.51(-3.62%) |
Jun 25, 2010 | 14.17 | 14.38 | 14.15 | 14.17 | 4,262,568 | -0.04(-0.31%) |
Jun 24, 2010 | 14.31 | 14.37 | 14.16 | 14.22 | 2,140,870 | -0.14(-0.99%) |
Jun 23, 2010 | 14.35 | 14.42 | 14.07 | 14.36 | 2,819,083 | -0.01(-0.06%) |
Jun 22, 2010 | 14.54 | 14.64 | 14.34 | 14.37 | 2,091,509 | -0.08(-0.55%) |
Jun 21, 2010 | 14.57 | 14.72 | 14.39 | 14.45 | 1,759,822 | +0.02(+0.12%) |
Jun 18, 2010 | 14.43 | 14.56 | 14.39 | 14.43 | 3,323,614 | -0.06(-0.43%) |
Jun 17, 2010 | 14.73 | 14.73 | 14.39 | 14.49 | 2,853,311 | -0.24(-1.62%) |
Jun 16, 2010 | 14.73 | 14.82 | 14.66 | 14.73 | 2,314,214 | -0.13(-0.89%) |
Jun 15, 2010 | 15.07 | 15.08 | 14.83 | 14.86 | 2,835,570 | -0.13(-0.89%) |
Jun 14, 2010 | 14.96 | 15.16 | 14.96 | 15.00 | 1,755,045 | +0.07(+0.47%) |
Jun 11, 2010 | 14.70 | 14.94 | 14.46 | 14.93 | 2,269,919 | +0.39(+2.68%) |
Jun 10, 2010 | 14.37 | 14.54 | 14.32 | 14.54 | 2,339,543 | +0.34(+2.37%) |
Jun 09, 2010 | 14.25 | 14.52 | 14.16 | 14.20 | 2,150,194 | +0.04(+0.25%) |
Jun 08, 2010 | 13.90 | 14.21 | 13.85 | 14.16 | 3,592,978 | +0.22(+1.59%) |
Jun 07, 2010 | 14.02 | 14.42 | 13.94 | 13.94 | 4,329,677 | -0.10(-0.69%) |
Jun 04, 2010 | 14.04 | 14.40 | 13.98 | 14.04 | 3,455,543 | -0.52(-3.59%) |
Jun 03, 2010 | 14.56 | 14.69 | 14.44 | 14.56 | 2,071,677 | +0.03(+0.18%) |
Jun 02, 2010 | 14.30 | 14.54 | 14.26 | 14.54 | 2,607,714 | +0.27(+1.86%) |
Jun 01, 2010 | 14.59 | 14.63 | 14.27 | 14.27 | 2,618,215 | -0.48(-3.24%) |
May 28, 2010 | 14.75 | 14.85 | 14.63 | 14.75 | 1,827,346 | -0.04(-0.24%) |
May 27, 2010 | 14.46 | 14.79 | 14.45 | 14.78 | 2,034,463 | +0.55(+3.86%) |
May 26, 2010 | 14.09 | 14.46 | 14.09 | 14.23 | 48,799 | +0.25(+1.77%) |
May 25, 2010 | 14.09 | 14.16 | 13.72 | 13.99 | 5,161,697 | -0.47(-3.25%) |
May 24, 2010 | 14.38 | 14.62 | 14.31 | 14.46 | 3,494,095 | +0.03(+0.18%) |
May 21, 2010 | 14.22 | 14.50 | 14.02 | 14.43 | 6,297,081 | -0.12(-0.79%) |
May 20, 2010 | 14.79 | 14.84 | 14.51 | 14.54 | 4,388,352 | -0.82(-5.36%) |
May 19, 2010 | 15.65 | 15.70 | 15.26 | 15.37 | 3,479,174 | -0.35(-2.20%) |
May 18, 2010 | 15.94 | 16.15 | 15.70 | 15.71 | 112 | -0.11(-0.67%) |
May 17, 2010 | 15.76 | 16.04 | 15.60 | 15.82 | 2,896,841 | +0.06(+0.39%) |
May 14, 2010 | 15.76 | 16.07 | 15.72 | 15.76 | 3,591,811 | -0.21(-1.33%) |
May 13, 2010 | 16.04 | 16.29 | 15.96 | 15.97 | 2,018,503 | -0.06(-0.39%) |
May 12, 2010 | 16.08 | 16.22 | 15.85 | 16.03 | 2,759,159 | +0.55(+3.54%) |
May 11, 2010 | 15.42 | 15.61 | 15.39 | 15.48 | 4,038,908 | +0.07(+0.46%) |
May 10, 2010 | 15.31 | 15.41 | 15.29 | 15.41 | 5,408,741 | +0.62(+4.19%) |
May 07, 2010 | 15.63 | 15.69 | 14.73 | 14.79 | 6,834,865 | -0.62(-4.02%) |
May 06, 2010 | 16.01 | 16.24 | 14.79 | 15.41 | 4,412,431 | -0.67(-4.18%) |
May 05, 2010 | 16.28 | 16.28 | 15.97 | 16.08 | 2,590,779 | -0.12(-0.77%) |
May 04, 2010 | 16.32 | 16.41 | 16.17 | 16.21 | 2,537,470 | -0.26(-1.56%) |
May 03, 2010 | 16.25 | 16.67 | 16.24 | 16.47 | 2,425,644 | +0.29(+1.81%) |
Apr 30, 2010 | 16.38 | 16.52 | 16.17 | 16.17 | 2,310,371 | -0.25(-1.51%) |
Apr 29, 2010 | 16.19 | 16.70 | 16.19 | 16.42 | 2,593,240 | +0.32(+1.98%) |
Apr 28, 2010 | 16.14 | 16.20 | 15.94 | 16.10 | 2,210,150 | +0.04(+0.28%) |
Apr 27, 2010 | 16.21 | 16.36 | 16.05 | 16.06 | 2,582,785 | -0.24(-1.47%) |
Apr 26, 2010 | 16.14 | 16.35 | 16.14 | 16.30 | 2,431,156 | +0.06(+0.38%) |
Apr 23, 2010 | 16.14 | 16.37 | 16.11 | 16.24 | 2,373,684 | +0.03(+0.16%) |
Apr 22, 2010 | 15.93 | 16.21 | 15.78 | 16.21 | 2,862,979 | +0.04(+0.22%) |
Apr 21, 2010 | 16.07 | 16.25 | 16.04 | 16.17 | 9,788 | +0.05(+0.33%) |
Apr 20, 2010 | 15.62 | 16.33 | 15.59 | 16.12 | 4,636,784 | +0.55(+3.52%) |
Apr 19, 2010 | 15.07 | 15.70 | 15.02 | 15.57 | 3,709,041 | +0.50(+3.35%) |
Apr 16, 2010 | 15.23 | 15.33 | 14.93 | 15.07 | 2,366,085 | -0.23(-1.50%) |
Apr 15, 2010 | 15.26 | 15.44 | 15.18 | 15.30 | 1,994,122 | +0.02(+0.12%) |
Apr 14, 2010 | 15.09 | 15.28 | 15.02 | 15.28 | 2,283,688 | +0.17(+1.11%) |
Apr 13, 2010 | 15.13 | 15.18 | 14.95 | 15.11 | 2,642,420 | -0.07(-0.47%) |
Apr 12, 2010 | 14.58 | 15.25 | 14.41 | 15.18 | 4,431,748 | +0.64(+4.38%) |
Apr 09, 2010 | 14.15 | 14.64 | 14.12 | 14.54 | 5,554,963 | -0.37(-2.49%) |
Apr 08, 2010 | 14.92 | 15.05 | 14.85 | 14.92 | 2,503,405 | +0.01(+0.06%) |
Apr 07, 2010 | 14.96 | 15.16 | 14.90 | 14.91 | 1,872,511 | -0.14(-0.94%) |
Apr 06, 2010 | 14.82 | 15.06 | 14.70 | 15.05 | 1,683,046 | +0.30(+2.04%) |
Apr 05, 2010 | 14.62 | 14.80 | 14.54 | 14.75 | 929,874 | +0.14(+0.97%) |
Apr 01, 2010 | 14.62 | 14.61 | 14.61 | 14.61 | 1,369,787 | +0.05(+0.36%) |
Mar 31, 2010 | 14.51 | 14.66 | 14.41 | 14.55 | 1,547,215 | +0.02(+0.12%) |
Mar 30, 2010 | 14.48 | 14.67 | 14.48 | 14.54 | 1,081,294 | +0.10(+0.67%) |
Mar 29, 2010 | 14.22 | 14.47 | 14.21 | 14.44 | 1,115,130 | +0.27(+1.87%) |
Mar 26, 2010 | 14.34 | 14.36 | 14.16 | 14.17 | 1,261,686 | -0.15(-1.05%) |
Mar 25, 2010 | 14.47 | 14.51 | 14.31 | 14.32 | 1,351,547 | -0.04(-0.25%) |
Mar 24, 2010 | 14.41 | 14.50 | 14.28 | 14.36 | 1,180,367 | -0.13(-0.92%) |
Mar 23, 2010 | 14.23 | 14.51 | 14.19 | 14.49 | 1,208,911 | +0.23(+1.61%) |
Mar 22, 2010 | 14.08 | 14.30 | 14.03 | 14.26 | 1,453,138 | +0.10(+0.69%) |
Mar 19, 2010 | 14.33 | 14.44 | 14.13 | 14.16 | 1,955,780 | -0.17(-1.17%) |
Mar 18, 2010 | 14.19 | 14.43 | 14.19 | 14.33 | 1,716,086 | -0.04(-0.31%) |
Mar 17, 2010 | 14.32 | 14.41 | 14.24 | 14.38 | 935,694 | +0.06(+0.43%) |
Mar 16, 2010 | 14.26 | 14.37 | 14.16 | 14.31 | 929,181 | +0.04(+0.25%) |
Mar 15, 2010 | 14.19 | 14.28 | 14.19 | 14.28 | 1,216,140 | +0.02(+0.12%) |
Mar 12, 2010 | 14.01 | 14.29 | 14.01 | 14.26 | 1,837,923 | +0.25(+1.77%) |
Mar 11, 2010 | 13.77 | 14.01 | 13.76 | 14.01 | 1,247,769 | +0.19(+1.34%) |
Mar 10, 2010 | 14.01 | 14.06 | 13.76 | 13.83 | 2,088,973 | -0.17(-1.20%) |
Mar 09, 2010 | 13.91 | 14.09 | 13.87 | 14.00 | 2,050,818 | +0.03(+0.19%) |
Mar 08, 2010 | 14.00 | 14.01 | 13.87 | 13.97 | 1,803,477 | -0.03(-0.19%) |
Mar 05, 2010 | 13.85 | 14.03 | 13.79 | 14.00 | 1,263,609 | +0.21(+1.54%) |
Mar 04, 2010 | 13.66 | 13.80 | 13.60 | 13.78 | 1,238,949 | +0.12(+0.91%) |
Mar 03, 2010 | 13.68 | 13.86 | 13.65 | 13.66 | 1,692,630 | -0.04(-0.26%) |
Mar 02, 2010 | 13.54 | 13.74 | 13.46 | 13.69 | 1,541,898 | +0.19(+1.38%) |
Mar 01, 2010 | 13.41 | 13.51 | 13.33 | 13.51 | 1,209,927 | +0.19(+1.46%) |
Feb 26, 2010 | 13.19 | 13.36 | 13.13 | 13.31 | 1,820,435 | +0.19(+1.42%) |
Feb 25, 2010 | 13.15 | 13.20 | 12.92 | 13.13 | 4,925,191 | -0.16(-1.19%) |
Feb 24, 2010 | 13.49 | 13.50 | 13.24 | 13.29 | 3,062,287 | -0.19(-1.39%) |
Feb 23, 2010 | 13.69 | 13.69 | 13.31 | 13.47 | 2,530,321 | -0.27(-2.00%) |
Feb 22, 2010 | 13.82 | 13.88 | 13.69 | 13.75 | 1,082,585 | -0.06(-0.45%) |
Feb 19, 2010 | 13.70 | 13.83 | 13.57 | 13.81 | 1,795,948 | +0.01(+0.06%) |
Feb 18, 2010 | 13.82 | 13.99 | 13.77 | 13.80 | 1,635,688 | -0.08(-0.57%) |
Feb 17, 2010 | 13.85 | 14.02 | 13.77 | 13.88 | 1,536,673 | +0.06(+0.45%) |
Feb 16, 2010 | 13.66 | 13.82 | 13.61 | 13.82 | 948,248 | +0.22(+1.63%) |
Feb 12, 2010 | 13.62 | 13.60 | 13.60 | 13.60 | 2,230,113 | -0.12(-0.84%) |
Feb 11, 2010 | 13.44 | 13.75 | 13.35 | 13.71 | 1,526,652 | +0.32(+2.38%) |
Feb 10, 2010 | 13.43 | 13.49 | 13.20 | 13.39 | 1,825,200 | -0.06(-0.46%) |
Feb 09, 2010 | 13.43 | 13.57 | 13.24 | 13.46 | 1,705,488 | +0.24(+1.81%) |
Feb 08, 2010 | 13.61 | 13.61 | 13.16 | 13.22 | 2,491,556 | -0.35(-2.61%) |
Feb 05, 2010 | 13.63 | 13.73 | 13.23 | 13.57 | 3,627,705 | -0.11(-0.78%) |
Feb 04, 2010 | 14.31 | 14.34 | 13.64 | 13.68 | 2,252,322 | -0.76(-5.27%) |
Feb 03, 2010 | 14.48 | 14.54 | 14.33 | 14.44 | 773,952 | -0.07(-0.49%) |
Feb 02, 2010 | 14.41 | 14.54 | 14.27 | 14.51 | 936,543 | +0.25(+1.77%) |
Feb 01, 2010 | 14.32 | 14.42 | 14.23 | 14.26 | 1,120,693 | +0.02(+0.16%) |
Jan 29, 2010 | 14.37 | 14.40 | 14.19 | 14.23 | 1,650,816 | -0.08(-0.56%) |
Jan 28, 2010 | 14.53 | 14.56 | 14.25 | 14.31 | 829,917 | -0.15(-1.04%) |
Jan 27, 2010 | 14.52 | 14.59 | 14.22 | 14.46 | 1,265,816 | -0.07(-0.49%) |
Jan 26, 2010 | 14.58 | 14.71 | 14.53 | 14.54 | 1,130,949 | -0.17(-1.14%) |
Jan 25, 2010 | 14.87 | 14.87 | 14.57 | 14.70 | 1,439,466 | +0.00(+0.00%) |
Jan 22, 2010 | 14.89 | 14.90 | 14.61 | 14.70 | 2,383,628 | -0.16(-1.07%) |
Jan 21, 2010 | 14.80 | 15.08 | 14.80 | 14.86 | 2,713,602 | -0.04(-0.24%) |
Jan 20, 2010 | 14.75 | 14.90 | 14.64 | 14.90 | 2,999,571 | +0.01(+0.06%) |
Jan 19, 2010 | 14.50 | 14.91 | 14.50 | 14.89 | 2,637,177 | +0.36(+2.50%) |
Jan 15, 2010 | 14.49 | 14.53 | 14.53 | 14.53 | 2,693,825 | +0.07(+0.49%) |
Jan 14, 2010 | 14.15 | 14.59 | 14.15 | 14.46 | 2,786,754 | +0.37(+2.64%) |
Jan 13, 2010 | 13.85 | 14.16 | 13.82 | 14.08 | 1,715,596 | +0.23(+1.66%) |
Jan 12, 2010 | 13.84 | 13.94 | 13.74 | 13.85 | 1,991,388 | -0.04(-0.25%) |
Jan 11, 2010 | 13.86 | 13.99 | 13.75 | 13.89 | 1,735,107 | +0.03(+0.19%) |
Jan 08, 2010 | 14.06 | 14.06 | 13.77 | 13.86 | 2,372,508 | -0.27(-1.94%) |
Jan 07, 2010 | 13.81 | 14.34 | 13.37 | 14.14 | 4,372,397 | -0.14(-0.99%) |
Jan 06, 2010 | 14.11 | 14.31 | 13.92 | 14.28 | 3,204,553 | +0.19(+1.32%) |
Jan 05, 2010 | 14.23 | 14.28 | 14.04 | 14.09 | 2,746,712 | -0.18(-1.24%) |
Jan 04, 2010 | 14.18 | 14.31 | 14.07 | 14.27 | 1,602,605 | +0.17(+1.19%) |
Dec 31, 2009 | 14.15 | 14.10 | 14.10 | 14.10 | 952,728 | -0.05(-0.38%) |
Dec 30, 2009 | 14.16 | 14.17 | 14.01 | 14.16 | 707,390 | +0.02(+0.13%) |
Dec 29, 2009 | 14.20 | 14.27 | 14.14 | 14.14 | 1,003,183 | -0.07(-0.50%) |
Dec 28, 2009 | 14.06 | 14.21 | 14.04 | 14.21 | 825,591 | +0.12(+0.82%) |
Dec 24, 2009 | 13.97 | 14.10 | 13.96 | 14.09 | 394,711 | +0.13(+0.95%) |
Dec 23, 2009 | 14.02 | 14.05 | 13.82 | 13.96 | 1,140,048 | +0.03(+0.19%) |
Dec 22, 2009 | 13.76 | 13.97 | 13.62 | 13.93 | 1,869,052 | +0.23(+1.68%) |
Dec 21, 2009 | 13.68 | 13.74 | 13.54 | 13.70 | 2,480,171 | +0.12(+0.85%) |
Dec 18, 2009 | 13.39 | 13.65 | 13.38 | 13.59 | 5,168,754 | +0.20(+1.52%) |
Dec 17, 2009 | 13.35 | 13.43 | 13.20 | 13.38 | 3,598,207 | -0.04(-0.33%) |
Dec 16, 2009 | 13.86 | 13.99 | 13.30 | 13.43 | 7,089,620 | -0.89(-6.18%) |
Dec 15, 2009 | 14.22 | 14.35 | 14.22 | 14.31 | 1,181,362 | +0.08(+0.56%) |
Dec 14, 2009 | 14.22 | 14.25 | 14.21 | 14.23 | 1,760,040 | +0.09(+0.63%) |
Dec 11, 2009 | 14.01 | 14.17 | 13.98 | 14.15 | 1,761,894 | +0.15(+1.08%) |
Dec 10, 2009 | 14.17 | 14.31 | 13.89 | 14.00 | 2,595,194 | -0.15(-1.06%) |
Dec 09, 2009 | 14.31 | 14.33 | 14.00 | 14.15 | 1,831,498 | -0.17(-1.18%) |
Dec 08, 2009 | 14.61 | 14.62 | 14.24 | 14.31 | 2,280,718 | -0.37(-2.53%) |
Dec 07, 2009 | 14.77 | 14.95 | 14.58 | 14.69 | 1,968,387 | -0.13(-0.90%) |
Dec 04, 2009 | 14.79 | 15.02 | 14.73 | 14.82 | 2,080,598 | +0.19(+1.27%) |
Dec 03, 2009 | 14.88 | 14.88 | 14.56 | 14.63 | 2,612,637 | -0.21(-1.43%) |
Dec 02, 2009 | 14.55 | 14.87 | 14.26 | 14.85 | 6,725,571 | -0.42(-2.78%) |
Dec 01, 2009 | 15.31 | 15.46 | 15.24 | 15.27 | 1,696,397 | +0.12(+0.82%) |
Nov 30, 2009 | 15.09 | 15.26 | 14.96 | 15.15 | 1,461,684 | +0.11(+0.71%) |
Nov 27, 2009 | 15.13 | 15.23 | 14.94 | 15.04 | 947,093 | -0.38(-2.47%) |
Nov 25, 2009 | 15.39 | 15.47 | 15.29 | 15.42 | 1,142,934 | +0.06(+0.40%) |
Nov 24, 2009 | 15.30 | 15.43 | 15.26 | 15.36 | 1,273,701 | -0.02(-0.12%) |
Nov 23, 2009 | 15.26 | 15.54 | 15.15 | 15.38 | 1,428,041 | +0.25(+1.64%) |
Nov 20, 2009 | 15.08 | 15.20 | 14.93 | 15.13 | 2,298,154 | +0.09(+0.59%) |
Nov 19, 2009 | 15.22 | 15.28 | 14.82 | 15.04 | 1,309,966 | -0.21(-1.39%) |
Nov 18, 2009 | 15.24 | 15.33 | 15.11 | 15.25 | 1,624,708 | -0.02(-0.12%) |
Nov 17, 2009 | 15.15 | 15.42 | 15.11 | 15.27 | 1,819,610 | +0.11(+0.70%) |
Nov 16, 2009 | 14.97 | 15.28 | 14.96 | 15.16 | 2,515,527 | +0.19(+1.24%) |
Nov 13, 2009 | 14.73 | 15.00 | 14.62 | 14.98 | 2,442,121 | +0.36(+2.48%) |
Nov 12, 2009 | 14.70 | 14.86 | 14.52 | 14.62 | 2,737,893 | -0.14(-0.96%) |
Nov 11, 2009 | 14.58 | 14.77 | 14.50 | 14.76 | 2,103,011 | +0.22(+1.52%) |
Nov 10, 2009 | 14.47 | 14.64 | 14.46 | 14.54 | 1,257,808 | +0.04(+0.24%) |
Nov 09, 2009 | 14.32 | 14.53 | 14.31 | 14.50 | 1,537,160 | +0.27(+1.93%) |
Nov 06, 2009 | 14.18 | 14.45 | 14.09 | 14.23 | 2,321,229 | +0.15(+1.07%) |
Nov 05, 2009 | 13.88 | 14.24 | 13.88 | 14.08 | 1,684,618 | +0.23(+1.66%) |
Nov 04, 2009 | 13.92 | 14.12 | 13.79 | 13.85 | 2,269,413 | -0.01(-0.06%) |
Nov 03, 2009 | 13.75 | 13.94 | 13.63 | 13.85 | 2,434,076 | +0.01(+0.06%) |
Nov 02, 2009 | 14.01 | 14.23 | 13.71 | 13.85 | 2,813,639 | -0.16(-1.14%) |
Oct 30, 2009 | 14.29 | 14.34 | 13.96 | 14.00 | 2,710,326 | -0.34(-2.35%) |
Oct 29, 2009 | 14.10 | 14.35 | 13.98 | 14.34 | 1,571,440 | +0.41(+2.92%) |
Oct 28, 2009 | 14.45 | 14.51 | 13.92 | 13.93 | 2,703,675 | -0.50(-3.44%) |
Oct 27, 2009 | 14.43 | 14.58 | 14.30 | 14.43 | 2,032,010 | +0.09(+0.62%) |
Oct 26, 2009 | 14.36 | 14.76 | 14.20 | 14.34 | 1,705,452 | -0.04(-0.31%) |
Oct 23, 2009 | 14.45 | 14.48 | 14.36 | 14.39 | 1,944,965 | -0.25(-1.69%) |
Oct 22, 2009 | 14.54 | 14.65 | 14.30 | 14.63 | 2,638,520 | +0.09(+0.61%) |
Oct 21, 2009 | 14.77 | 15.05 | 14.54 | 14.54 | 2,368,615 | -0.27(-1.85%) |
Oct 20, 2009 | 14.75 | 14.85 | 14.74 | 14.82 | 2,399,579 | -0.01(-0.06%) |
Oct 19, 2009 | 14.57 | 14.97 | 14.57 | 14.83 | 1,925,330 | +0.27(+1.82%) |
Oct 16, 2009 | 14.93 | 14.97 | 14.56 | 14.56 | 3,165,235 | -0.42(-2.78%) |
Oct 15, 2009 | 14.70 | 15.01 | 14.65 | 14.98 | 2,160,490 | +0.21(+1.44%) |
Oct 14, 2009 | 14.95 | 15.00 | 14.67 | 14.77 | 2,079,776 | -0.03(-0.18%) |
Oct 13, 2009 | 14.69 | 14.88 | 14.61 | 14.79 | 2,814,345 | +0.12(+0.78%) |
Oct 12, 2009 | 14.75 | 14.88 | 14.34 | 14.68 | 2,261,872 | +0.14(+0.97%) |
Oct 09, 2009 | 14.34 | 14.55 | 14.20 | 14.54 | 2,627,827 | +0.19(+1.36%) |
Oct 08, 2009 | 14.31 | 14.39 | 14.11 | 14.34 | 3,091,285 | +0.12(+0.87%) |
Oct 07, 2009 | 14.35 | 14.39 | 14.00 | 14.22 | 4,087,299 | -0.12(-0.86%) |
Oct 06, 2009 | 14.05 | 14.60 | 13.96 | 14.34 | 3,406,090 | +0.29(+2.08%) |
Oct 05, 2009 | 13.99 | 14.08 | 13.75 | 14.05 | 2,990,042 | +0.09(+0.63%) |
Oct 02, 2009 | 14.00 | 14.07 | 13.74 | 13.96 | 3,795,208 | -0.18(-1.25%) |