Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 17.35 | 17.41 | 16.64 | 17.35 | 1,575,995 | -0.07(-0.43%) |
Jul 29, 2010 | 17.52 | 17.75 | 17.23 | 17.42 | 1,623,978 | -0.29(-1.62%) |
Jul 28, 2010 | 17.71 | 18.07 | 17.69 | 17.71 | 11,476 | -0.12(-0.65%) |
Jul 27, 2010 | 17.82 | 17.97 | 17.69 | 17.82 | 8,629 | +0.09(+0.50%) |
Jul 26, 2010 | 17.45 | 17.74 | 17.37 | 17.74 | 1,337,810 | +0.30(+1.73%) |
Jul 23, 2010 | 17.25 | 17.44 | 17.25 | 17.43 | 1,603,165 | +0.17(+0.97%) |
Jul 22, 2010 | 17.14 | 17.36 | 17.13 | 17.27 | 2,033,243 | +0.31(+1.83%) |
Jul 21, 2010 | 17.29 | 17.36 | 16.87 | 16.96 | 1,547,096 | -0.26(-1.51%) |
Jul 20, 2010 | 16.86 | 17.22 | 16.72 | 17.22 | 1,403,438 | +0.19(+1.09%) |
Jul 19, 2010 | 17.12 | 17.17 | 16.92 | 17.03 | 1,102,239 | -0.02(-0.11%) |
Jul 16, 2010 | 17.05 | 17.27 | 17.04 | 17.05 | 2,179,527 | -0.32(-1.87%) |
Jul 15, 2010 | 17.24 | 17.42 | 17.04 | 17.37 | 1,312,688 | +0.07(+0.43%) |
Jul 14, 2010 | 17.45 | 17.55 | 17.20 | 17.30 | 2,105,306 | -0.20(-1.14%) |
Jul 13, 2010 | 17.52 | 17.54 | 17.36 | 17.50 | 2,040,467 | +0.06(+0.37%) |
Jul 12, 2010 | 17.45 | 17.55 | 17.27 | 17.43 | 1,957,714 | -0.05(-0.29%) |
Jul 09, 2010 | 17.49 | 17.49 | 17.13 | 17.49 | 1,914,755 | +0.37(+2.14%) |
Jul 08, 2010 | 17.18 | 17.27 | 17.01 | 17.12 | 3,313,439 | +0.09(+0.54%) |
Jul 07, 2010 | 16.79 | 17.03 | 16.67 | 17.03 | 2,790,214 | +0.23(+1.35%) |
Jul 06, 2010 | 16.71 | 16.88 | 16.58 | 16.80 | 2,316,206 | +0.13(+0.75%) |
Jul 02, 2010 | 16.67 | 16.95 | 16.60 | 16.67 | 2,275,600 | -0.00(-0.03%) |
Jul 01, 2010 | 16.66 | 16.83 | 16.53 | 16.68 | 2,198,873 | +0.08(+0.47%) |
Jun 30, 2010 | 16.63 | 16.80 | 16.56 | 16.60 | 3,239,226 | -0.13(-0.75%) |
Jun 29, 2010 | 16.73 | 17.04 | 16.66 | 16.73 | 431 | -0.64(-3.68%) |
Jun 25, 2010 | 17.36 | 17.53 | 16.96 | 17.36 | 47,538,984 | +0.05(+0.27%) |
Jun 24, 2010 | 17.37 | 17.48 | 17.07 | 17.32 | 5,090,351 | -0.05(-0.29%) |
Jun 23, 2010 | 17.43 | 17.50 | 17.19 | 17.37 | 3,341,837 | -0.14(-0.79%) |
Jun 22, 2010 | 17.85 | 17.96 | 17.45 | 17.51 | 4,168,838 | -0.30(-1.69%) |
Jun 21, 2010 | 18.11 | 18.13 | 17.76 | 17.81 | 1,771,842 | -0.08(-0.44%) |
Jun 18, 2010 | 17.89 | 18.08 | 17.87 | 17.89 | 2,697,856 | -0.00(-0.03%) |
Jun 17, 2010 | 18.05 | 18.05 | 17.67 | 17.89 | 39,412 | -0.11(-0.59%) |
Jun 16, 2010 | 17.86 | 18.02 | 17.75 | 18.00 | 1,941,305 | +0.03(+0.15%) |
Jun 15, 2010 | 17.39 | 18.01 | 17.38 | 17.97 | 2,583,812 | +0.63(+3.63%) |
Jun 14, 2010 | 17.28 | 17.52 | 17.14 | 17.34 | 2,045,569 | +0.31(+1.80%) |
Jun 11, 2010 | 16.85 | 17.08 | 16.73 | 17.04 | 2,334,788 | +0.05(+0.27%) |
Jun 10, 2010 | 16.75 | 17.00 | 16.66 | 16.99 | 1,330,061 | +0.50(+3.01%) |
Jun 09, 2010 | 16.48 | 16.58 | 16.42 | 16.49 | 1,488,383 | +0.11(+0.68%) |
Jun 08, 2010 | 16.20 | 16.38 | 16.02 | 16.38 | 1,616,128 | +0.23(+1.41%) |
Jun 07, 2010 | 16.28 | 16.31 | 16.04 | 16.16 | 1,753,502 | -0.03(-0.17%) |
Jun 04, 2010 | 16.18 | 16.45 | 16.13 | 16.18 | 1,404,736 | -0.43(-2.59%) |
Jun 03, 2010 | 16.71 | 16.71 | 16.24 | 16.61 | 1,410,281 | -0.06(-0.39%) |
Jun 02, 2010 | 16.39 | 16.68 | 16.20 | 16.68 | 8,163 | +0.38(+2.33%) |
Jun 01, 2010 | 16.41 | 16.85 | 16.27 | 16.30 | 1,535,745 | -0.06(-0.37%) |
May 28, 2010 | 16.36 | 16.60 | 16.23 | 16.36 | 1,252,721 | -0.01(-0.06%) |
May 27, 2010 | 16.30 | 16.59 | 16.20 | 16.37 | 1,252,876 | +0.39(+2.44%) |
May 26, 2010 | 16.10 | 16.36 | 15.89 | 15.98 | 431 | -0.04(-0.23%) |
May 25, 2010 | 15.58 | 16.05 | 15.41 | 16.02 | 1,459,080 | -0.14(-0.86%) |
May 24, 2010 | 16.19 | 16.34 | 16.00 | 16.16 | 1,100,042 | -0.09(-0.54%) |
May 21, 2010 | 15.86 | 16.29 | 15.64 | 16.24 | 2,215,328 | +0.21(+1.30%) |
May 20, 2010 | 16.09 | 16.24 | 16.04 | 16.04 | 2,212,971 | -0.86(-5.07%) |
May 19, 2010 | 17.02 | 17.13 | 16.66 | 16.89 | 1,317,914 | -0.32(-1.83%) |
May 18, 2010 | 17.41 | 17.43 | 17.14 | 17.21 | 1,187,928 | +0.05(+0.30%) |
May 17, 2010 | 17.37 | 17.37 | 16.82 | 17.16 | 1,183,302 | -0.18(-1.03%) |
May 14, 2010 | 17.34 | 17.55 | 17.18 | 17.34 | 1,277,291 | -0.31(-1.75%) |
May 13, 2010 | 17.78 | 17.88 | 17.64 | 17.64 | 693,557 | -0.23(-1.29%) |
May 12, 2010 | 17.70 | 17.89 | 17.65 | 17.87 | 1,544,892 | +0.22(+1.22%) |
May 11, 2010 | 17.73 | 17.81 | 17.63 | 17.66 | 1,215,630 | +0.34(+1.99%) |
May 10, 2010 | 17.17 | 17.34 | 17.14 | 17.31 | 1,083,930 | +0.72(+4.35%) |
May 07, 2010 | 17.10 | 17.12 | 16.34 | 16.59 | 1,327,280 | -0.34(-2.04%) |
May 06, 2010 | 16.87 | 17.52 | 16.22 | 16.94 | 1,322,664 | -0.07(-0.43%) |
May 05, 2010 | 16.83 | 17.07 | 16.35 | 17.01 | 965,445 | +0.40(+2.44%) |
May 04, 2010 | 16.48 | 16.70 | 16.34 | 16.60 | 576,216 | -0.16(-0.93%) |
May 03, 2010 | 16.58 | 16.78 | 16.58 | 16.76 | 430,368 | +0.27(+1.62%) |
Apr 30, 2010 | 16.86 | 16.87 | 16.48 | 16.49 | 560,486 | -0.39(-2.31%) |
Apr 29, 2010 | 16.61 | 16.88 | 16.60 | 16.88 | 674,099 | +0.37(+2.25%) |
Apr 28, 2010 | 16.74 | 16.74 | 16.36 | 16.51 | 506,993 | -0.16(-0.94%) |
Apr 27, 2010 | 16.93 | 16.95 | 16.62 | 16.67 | 464,522 | -0.31(-1.81%) |
Apr 26, 2010 | 16.99 | 17.02 | 16.89 | 16.98 | 562,155 | +0.02(+0.14%) |
Apr 23, 2010 | 16.99 | 16.99 | 16.83 | 16.95 | 327,210 | -0.08(-0.49%) |
Apr 22, 2010 | 16.95 | 17.06 | 16.86 | 17.04 | 370,405 | -0.01(-0.08%) |
Apr 21, 2010 | 17.04 | 17.16 | 16.94 | 17.05 | 336,231 | +0.06(+0.35%) |
Apr 20, 2010 | 16.96 | 17.05 | 16.95 | 16.99 | 165,608 | +0.22(+1.29%) |
Apr 19, 2010 | 16.60 | 16.78 | 16.55 | 16.77 | 527,178 | +0.08(+0.47%) |
Apr 16, 2010 | 17.01 | 17.10 | 16.65 | 16.70 | 948,377 | -0.36(-2.13%) |
Apr 15, 2010 | 16.76 | 17.06 | 16.71 | 17.06 | 436,485 | +0.26(+1.53%) |
Apr 14, 2010 | 16.75 | 16.89 | 16.71 | 16.80 | 965,906 | +0.09(+0.55%) |
Apr 13, 2010 | 16.66 | 16.74 | 16.55 | 16.71 | 836,982 | +0.06(+0.39%) |
Apr 12, 2010 | 16.66 | 16.71 | 16.61 | 16.65 | 344,573 | -0.11(-0.66%) |
Apr 09, 2010 | 16.62 | 16.80 | 16.54 | 16.76 | 464,044 | +0.11(+0.69%) |
Apr 08, 2010 | 16.54 | 16.71 | 16.32 | 16.64 | 392,804 | +0.01(+0.06%) |
Apr 07, 2010 | 16.73 | 16.85 | 16.57 | 16.63 | 358,010 | -0.19(-1.15%) |
Apr 06, 2010 | 16.85 | 16.98 | 16.81 | 16.83 | 415,101 | -0.14(-0.84%) |
Apr 05, 2010 | 16.77 | 16.99 | 16.77 | 16.97 | 183,017 | +0.16(+0.93%) |
Apr 01, 2010 | 16.72 | 16.81 | 16.81 | 16.81 | 387,640 | +0.12(+0.74%) |
Mar 31, 2010 | 16.67 | 16.77 | 16.54 | 16.69 | 384,456 | +0.04(+0.25%) |
Mar 30, 2010 | 16.60 | 16.77 | 16.51 | 16.65 | 374,182 | +0.11(+0.70%) |
Mar 29, 2010 | 16.59 | 16.67 | 16.50 | 16.53 | 304,780 | -0.01(-0.06%) |
Mar 26, 2010 | 16.53 | 16.56 | 16.38 | 16.54 | 495,692 | +0.00(+0.03%) |
Mar 25, 2010 | 16.66 | 16.67 | 16.50 | 16.54 | 368,276 | +0.00(+0.03%) |
Mar 24, 2010 | 16.86 | 16.86 | 16.47 | 16.53 | 388,173 | -0.42(-2.49%) |
Mar 23, 2010 | 16.73 | 17.01 | 16.63 | 16.95 | 305,925 | +0.27(+1.63%) |
Mar 22, 2010 | 16.69 | 16.78 | 16.59 | 16.68 | 383,714 | -0.13(-0.77%) |
Mar 19, 2010 | 17.04 | 17.37 | 16.77 | 16.81 | 422,548 | -0.21(-1.22%) |
Mar 18, 2010 | 16.99 | 17.11 | 16.97 | 17.02 | 224,081 | +0.02(+0.13%) |
Mar 17, 2010 | 17.00 | 17.13 | 16.93 | 17.00 | 332,276 | +0.03(+0.16%) |
Mar 16, 2010 | 16.91 | 17.11 | 16.81 | 16.97 | 388,473 | +0.10(+0.57%) |
Mar 15, 2010 | 16.75 | 16.88 | 16.73 | 16.87 | 383,120 | +0.11(+0.66%) |
Mar 12, 2010 | 16.54 | 16.82 | 16.54 | 16.76 | 526,541 | +0.28(+1.67%) |
Mar 11, 2010 | 16.18 | 16.50 | 16.14 | 16.48 | 332,842 | +0.25(+1.53%) |
Mar 10, 2010 | 16.29 | 16.36 | 16.13 | 16.24 | 362,298 | -0.08(-0.48%) |
Mar 09, 2010 | 16.32 | 16.44 | 16.24 | 16.31 | 550,517 | +0.00(+0.00%) |
Mar 08, 2010 | 16.31 | 16.43 | 16.20 | 16.31 | 657,573 | +0.04(+0.23%) |
Mar 05, 2010 | 16.17 | 16.32 | 16.06 | 16.28 | 717,751 | +0.10(+0.62%) |
Mar 04, 2010 | 16.31 | 16.37 | 16.08 | 16.18 | 389,996 | -0.11(-0.65%) |
Mar 03, 2010 | 16.31 | 16.41 | 16.17 | 16.28 | 359,277 | +0.01(+0.08%) |
Mar 02, 2010 | 16.11 | 16.28 | 15.94 | 16.27 | 508,443 | +0.21(+1.31%) |
Mar 01, 2010 | 15.94 | 16.19 | 15.90 | 16.06 | 448,787 | +0.22(+1.41%) |
Feb 26, 2010 | 15.90 | 16.05 | 15.82 | 15.84 | 650,726 | +0.01(+0.09%) |
Feb 25, 2010 | 15.38 | 15.87 | 15.37 | 15.82 | 918,857 | +0.09(+0.55%) |
Feb 24, 2010 | 15.89 | 15.89 | 15.37 | 15.74 | 1,439,321 | -0.25(-1.57%) |
Feb 23, 2010 | 16.06 | 16.15 | 15.84 | 15.99 | 587,680 | -0.10(-0.62%) |
Feb 22, 2010 | 16.22 | 16.39 | 15.98 | 16.09 | 430,532 | -0.14(-0.87%) |
Feb 19, 2010 | 16.15 | 16.34 | 16.00 | 16.23 | 433,857 | +0.08(+0.51%) |
Feb 18, 2010 | 16.21 | 16.38 | 16.09 | 16.15 | 539,366 | -0.09(-0.53%) |
Feb 17, 2010 | 16.24 | 16.45 | 16.20 | 16.23 | 383,860 | -0.01(-0.06%) |
Feb 16, 2010 | 16.12 | 16.34 | 16.03 | 16.24 | 598,222 | +0.29(+1.83%) |
Feb 12, 2010 | 15.75 | 15.95 | 15.95 | 15.95 | 467,135 | +0.13(+0.81%) |
Feb 11, 2010 | 15.63 | 15.89 | 15.53 | 15.82 | 606,569 | +0.19(+1.23%) |
Feb 10, 2010 | 15.40 | 15.65 | 15.36 | 15.63 | 514,579 | +0.22(+1.45%) |
Feb 09, 2010 | 15.26 | 15.48 | 15.20 | 15.41 | 675,583 | +0.38(+2.51%) |
Feb 08, 2010 | 15.14 | 15.20 | 15.03 | 15.03 | 366,227 | -0.14(-0.93%) |
Feb 05, 2010 | 15.28 | 15.38 | 15.09 | 15.17 | 867,755 | -0.11(-0.72%) |
Feb 04, 2010 | 15.64 | 15.64 | 15.28 | 15.28 | 657,921 | -0.42(-2.67%) |
Feb 03, 2010 | 15.81 | 15.81 | 15.57 | 15.70 | 899,889 | -0.15(-0.92%) |
Feb 02, 2010 | 15.68 | 15.93 | 15.61 | 15.85 | 1,379,045 | +0.38(+2.45%) |
Feb 01, 2010 | 15.21 | 15.49 | 15.17 | 15.47 | 1,166,625 | +0.25(+1.62%) |
Jan 29, 2010 | 15.18 | 15.37 | 15.09 | 15.22 | 821,140 | +0.10(+0.63%) |
Jan 28, 2010 | 15.00 | 15.25 | 14.98 | 15.12 | 1,102,608 | +0.21(+1.44%) |
Jan 27, 2010 | 14.74 | 14.92 | 14.73 | 14.91 | 799,102 | +0.12(+0.80%) |
Jan 26, 2010 | 14.67 | 14.86 | 14.53 | 14.79 | 540,315 | +0.03(+0.22%) |
Jan 25, 2010 | 14.60 | 14.78 | 14.45 | 14.76 | 881,377 | +0.29(+1.99%) |
Jan 22, 2010 | 14.62 | 14.72 | 14.41 | 14.47 | 743,399 | -0.25(-1.70%) |
Jan 21, 2010 | 14.96 | 14.99 | 14.68 | 14.72 | 854,914 | -0.22(-1.46%) |
Jan 20, 2010 | 14.89 | 14.97 | 14.75 | 14.94 | 614,842 | -0.11(-0.73%) |
Jan 19, 2010 | 15.28 | 15.28 | 14.94 | 15.05 | 784,292 | -0.23(-1.49%) |
Jan 15, 2010 | 15.38 | 15.28 | 15.28 | 15.28 | 641,488 | -0.15(-0.95%) |
Jan 14, 2010 | 15.33 | 15.48 | 15.26 | 15.43 | 559,413 | +0.11(+0.71%) |
Jan 13, 2010 | 15.15 | 15.40 | 14.88 | 15.32 | 851,096 | +0.28(+1.85%) |
Jan 12, 2010 | 15.17 | 15.24 | 14.96 | 15.04 | 968,643 | -0.23(-1.49%) |
Jan 11, 2010 | 15.30 | 15.43 | 15.22 | 15.27 | 709,105 | -0.00(-0.03%) |
Jan 08, 2010 | 15.02 | 15.31 | 14.98 | 15.27 | 674,811 | +0.21(+1.36%) |
Jan 07, 2010 | 15.24 | 15.25 | 14.87 | 15.07 | 951,041 | -0.18(-1.17%) |
Jan 06, 2010 | 14.86 | 15.35 | 14.86 | 15.24 | 1,349,313 | +0.48(+3.27%) |
Jan 05, 2010 | 14.95 | 15.02 | 14.66 | 14.76 | 842,953 | -0.12(-0.80%) |
Jan 04, 2010 | 14.92 | 14.95 | 14.78 | 14.88 | 440,434 | +0.17(+1.18%) |
Dec 31, 2009 | 14.69 | 14.71 | 14.71 | 14.71 | 674,824 | +0.10(+0.72%) |
Dec 30, 2009 | 14.56 | 14.61 | 14.48 | 14.60 | 596,518 | -0.06(-0.40%) |
Dec 29, 2009 | 14.77 | 14.84 | 14.63 | 14.66 | 517,873 | +0.07(+0.47%) |
Dec 28, 2009 | 14.68 | 14.69 | 14.57 | 14.59 | 171,513 | -0.03(-0.19%) |
Dec 24, 2009 | 14.57 | 14.71 | 14.51 | 14.62 | 137,813 | +0.00(+0.03%) |
Dec 23, 2009 | 14.56 | 14.67 | 14.49 | 14.61 | 715,609 | +0.16(+1.14%) |
Dec 22, 2009 | 14.49 | 14.59 | 14.41 | 14.45 | 950,921 | +0.00(+0.03%) |
Dec 21, 2009 | 14.50 | 14.59 | 14.40 | 14.45 | 371,695 | +0.10(+0.73%) |
Dec 18, 2009 | 14.67 | 14.74 | 14.27 | 14.34 | 531,826 | -0.26(-1.75%) |
Dec 17, 2009 | 14.62 | 14.65 | 14.46 | 14.60 | 792,505 | -0.11(-0.74%) |
Dec 16, 2009 | 14.72 | 14.78 | 14.61 | 14.71 | 847,048 | +0.11(+0.75%) |
Dec 15, 2009 | 14.61 | 14.64 | 14.52 | 14.60 | 1,259,320 | -0.06(-0.40%) |
Dec 14, 2009 | 14.71 | 14.71 | 14.61 | 14.65 | 315,996 | -0.18(-1.20%) |
Dec 11, 2009 | 14.83 | 14.97 | 14.63 | 14.83 | 515,270 | -0.03(-0.21%) |
Dec 10, 2009 | 14.63 | 14.90 | 14.54 | 14.86 | 758,566 | +0.19(+1.31%) |
Dec 09, 2009 | 14.71 | 14.79 | 14.44 | 14.67 | 879,609 | +0.00(+0.00%) |
Dec 08, 2009 | 14.94 | 14.96 | 14.63 | 14.67 | 812,874 | -0.42(-2.75%) |
Dec 07, 2009 | 14.77 | 15.22 | 14.74 | 15.09 | 644,458 | +0.34(+2.32%) |
Dec 04, 2009 | 14.88 | 15.04 | 14.69 | 14.75 | 751,265 | +0.05(+0.37%) |
Dec 03, 2009 | 14.86 | 14.91 | 14.69 | 14.69 | 491,720 | -0.18(-1.23%) |
Dec 02, 2009 | 14.97 | 15.00 | 14.78 | 14.87 | 530,834 | -0.03(-0.21%) |
Dec 01, 2009 | 14.62 | 14.94 | 14.59 | 14.91 | 871,666 | +0.45(+3.09%) |
Nov 30, 2009 | 14.13 | 14.54 | 14.13 | 14.46 | 1,121,239 | +0.26(+1.86%) |
Nov 27, 2009 | 14.07 | 14.28 | 13.95 | 14.19 | 287,536 | -0.26(-1.80%) |
Nov 25, 2009 | 14.31 | 14.50 | 14.30 | 14.45 | 1,122,195 | +0.30(+2.09%) |
Nov 24, 2009 | 14.19 | 14.27 | 14.10 | 14.16 | 1,041,078 | -0.07(-0.51%) |
Nov 23, 2009 | 14.26 | 14.40 | 14.17 | 14.23 | 800,071 | +0.16(+1.10%) |
Nov 20, 2009 | 14.08 | 14.14 | 13.97 | 14.08 | 442,522 | -0.09(-0.61%) |
Nov 19, 2009 | 14.44 | 14.44 | 14.12 | 14.16 | 1,238,843 | -0.31(-2.17%) |
Nov 18, 2009 | 14.60 | 14.71 | 14.35 | 14.48 | 819,445 | -0.24(-1.64%) |
Nov 17, 2009 | 14.48 | 14.75 | 14.44 | 14.72 | 1,317,510 | +0.12(+0.84%) |
Nov 16, 2009 | 14.51 | 14.60 | 14.42 | 14.60 | 1,116,392 | +0.17(+1.20%) |
Nov 13, 2009 | 14.41 | 14.48 | 14.35 | 14.42 | 589,650 | +0.03(+0.22%) |
Nov 12, 2009 | 14.67 | 14.69 | 14.34 | 14.39 | 805,319 | -0.29(-1.96%) |
Nov 11, 2009 | 14.96 | 14.98 | 14.66 | 14.68 | 1,186,103 | -0.11(-0.77%) |
Nov 10, 2009 | 14.73 | 14.91 | 14.67 | 14.79 | 1,274,617 | -0.08(-0.55%) |
Nov 09, 2009 | 15.02 | 15.17 | 14.85 | 14.87 | 1,200,663 | +0.18(+1.24%) |
Nov 06, 2009 | 14.46 | 14.77 | 14.46 | 14.69 | 1,540,198 | +0.03(+0.22%) |
Nov 05, 2009 | 14.61 | 14.76 | 14.44 | 14.66 | 1,601,165 | -0.09(-0.62%) |
Nov 04, 2009 | 14.65 | 14.91 | 14.55 | 14.75 | 1,838,436 | +0.23(+1.57%) |
Nov 03, 2009 | 14.46 | 14.62 | 14.23 | 14.52 | 1,339,347 | +0.06(+0.41%) |
Nov 02, 2009 | 14.37 | 14.54 | 14.23 | 14.46 | 1,443,010 | +0.03(+0.22%) |
Oct 30, 2009 | 14.13 | 14.51 | 14.04 | 14.43 | 2,957,342 | +0.14(+0.96%) |
Oct 29, 2009 | 14.12 | 14.39 | 14.10 | 14.29 | 1,031,101 | +0.26(+1.89%) |
Oct 28, 2009 | 14.46 | 14.47 | 14.02 | 14.03 | 899,170 | -0.50(-3.45%) |
Oct 27, 2009 | 14.60 | 14.65 | 14.49 | 14.53 | 1,147,008 | -0.02(-0.13%) |
Oct 26, 2009 | 14.97 | 15.08 | 14.45 | 14.55 | 809,010 | -0.37(-2.48%) |
Oct 23, 2009 | 14.90 | 14.94 | 14.84 | 14.92 | 888,524 | -0.11(-0.76%) |
Oct 22, 2009 | 14.66 | 15.11 | 14.59 | 15.03 | 1,280,455 | +0.25(+1.66%) |
Oct 21, 2009 | 14.96 | 15.07 | 14.78 | 14.79 | 708,223 | -0.17(-1.16%) |
Oct 20, 2009 | 14.97 | 15.02 | 14.93 | 14.96 | 688,467 | -0.30(-1.94%) |
Oct 19, 2009 | 14.99 | 15.28 | 14.85 | 15.26 | 1,064,196 | +0.34(+2.26%) |
Oct 16, 2009 | 15.03 | 15.04 | 14.73 | 14.92 | 557,362 | -0.15(-1.00%) |
Oct 15, 2009 | 15.24 | 15.34 | 15.03 | 15.07 | 1,048,662 | -0.31(-1.99%) |
Oct 14, 2009 | 15.60 | 15.64 | 15.29 | 15.38 | 726,845 | -0.01(-0.06%) |
Oct 13, 2009 | 15.18 | 15.40 | 15.10 | 15.38 | 1,166,985 | +0.20(+1.32%) |
Oct 12, 2009 | 15.25 | 15.43 | 15.14 | 15.18 | 527,308 | -0.19(-1.22%) |
Oct 09, 2009 | 15.55 | 15.59 | 15.31 | 15.37 | 848,609 | -0.12(-0.77%) |
Oct 08, 2009 | 15.58 | 15.61 | 15.37 | 15.49 | 1,174,883 | -0.08(-0.50%) |
Oct 07, 2009 | 15.15 | 15.59 | 15.00 | 15.57 | 1,132,922 | +0.34(+2.25%) |
Oct 06, 2009 | 15.23 | 15.43 | 14.98 | 15.22 | 1,119,206 | +0.11(+0.75%) |
Oct 05, 2009 | 14.99 | 15.26 | 14.54 | 15.11 | 1,188,848 | +0.27(+1.81%) |
Oct 02, 2009 | 14.51 | 14.87 | 14.12 | 14.84 | 1,436,362 | +0.15(+1.02%) |
Oct 01, 2009 | 15.33 | 15.33 | 14.67 | 14.69 | 957,088 | -0.62(-4.02%) |
Sep 30, 2009 | 15.37 | 15.44 | 15.18 | 15.31 | 1,000,062 | +0.07(+0.45%) |
Sep 29, 2009 | 15.08 | 15.30 | 15.06 | 15.24 | 1,187,750 | +0.06(+0.42%) |
Sep 28, 2009 | 15.10 | 15.51 | 14.95 | 15.17 | 824,516 | +0.05(+0.36%) |
Sep 25, 2009 | 15.00 | 15.24 | 14.91 | 15.12 | 1,049,563 | +0.05(+0.36%) |
Sep 24, 2009 | 15.42 | 15.47 | 14.96 | 15.07 | 723,643 | -0.23(-1.49%) |
Sep 23, 2009 | 15.93 | 15.93 | 15.28 | 15.29 | 1,275,426 | -0.35(-2.22%) |
Sep 22, 2009 | 15.63 | 16.06 | 15.62 | 15.64 | 1,550,747 | +0.35(+2.27%) |
Sep 21, 2009 | 15.72 | 15.72 | 15.12 | 15.29 | 1,150,065 | -0.38(-2.44%) |
Sep 18, 2009 | 15.96 | 16.14 | 15.60 | 15.68 | 3,121,478 | -0.42(-2.63%) |
Sep 17, 2009 | 16.22 | 16.26 | 16.00 | 16.10 | 2,143,079 | +0.16(+1.03%) |
Sep 16, 2009 | 16.04 | 16.15 | 15.82 | 15.94 | 1,766,750 | -0.09(-0.57%) |
Sep 15, 2009 | 15.75 | 16.15 | 15.73 | 16.03 | 2,279,312 | +0.09(+0.57%) |
Sep 14, 2009 | 15.56 | 16.36 | 15.33 | 15.94 | 4,453,987 | +0.52(+3.34%) |
Sep 11, 2009 | 15.36 | 15.50 | 15.21 | 15.42 | 897,941 | +0.05(+0.30%) |
Sep 10, 2009 | 15.10 | 15.43 | 15.02 | 15.38 | 2,445,099 | +0.10(+0.66%) |
Sep 09, 2009 | 13.88 | 15.28 | 13.86 | 15.28 | 9,285,914 | +1.19(+8.41%) |
Sep 08, 2009 | 14.27 | 14.30 | 14.03 | 14.09 | 1,139,376 | -0.28(-1.97%) |
Sep 04, 2009 | 14.19 | 14.46 | 14.11 | 14.37 | 552,426 | +0.10(+0.67%) |
Sep 03, 2009 | 14.17 | 14.29 | 14.00 | 14.28 | 975,883 | +0.24(+1.72%) |
Sep 02, 2009 | 14.18 | 14.18 | 14.03 | 14.03 | 663,113 | -0.27(-1.88%) |
Sep 01, 2009 | 14.42 | 14.55 | 14.22 | 14.30 | 915,521 | -0.24(-1.63%) |
Aug 31, 2009 | 14.43 | 14.55 | 14.30 | 14.54 | 974,161 | -0.01(-0.09%) |
Aug 28, 2009 | 14.64 | 14.64 | 14.41 | 14.55 | 716,230 | +0.08(+0.57%) |
Aug 27, 2009 | 14.39 | 14.53 | 14.12 | 14.47 | 1,819,885 | +0.08(+0.57%) |
Aug 26, 2009 | 14.44 | 14.44 | 14.23 | 14.39 | 422,305 | -0.11(-0.76%) |
Aug 25, 2009 | 14.62 | 14.73 | 14.50 | 14.50 | 903,317 | -0.15(-1.00%) |
Aug 24, 2009 | 14.72 | 14.73 | 14.55 | 14.65 | 586,415 | +0.02(+0.13%) |
Aug 21, 2009 | 14.60 | 14.70 | 14.50 | 14.63 | 380,322 | +0.12(+0.85%) |
Aug 20, 2009 | 14.40 | 14.55 | 14.35 | 14.50 | 346,658 | +0.03(+0.22%) |
Aug 19, 2009 | 14.19 | 14.50 | 14.18 | 14.47 | 507,381 | -0.22(-1.52%) |
Aug 18, 2009 | 14.45 | 14.70 | 14.39 | 14.70 | 464,916 | +0.31(+2.16%) |
Aug 17, 2009 | 14.34 | 14.60 | 14.23 | 14.39 | 893,507 | -0.33(-2.23%) |
Aug 14, 2009 | 14.76 | 14.84 | 14.58 | 14.71 | 354,827 | -0.04(-0.28%) |
Aug 13, 2009 | 14.91 | 14.96 | 14.70 | 14.76 | 634,448 | -0.36(-2.38%) |
Aug 12, 2009 | 14.98 | 15.19 | 14.88 | 15.12 | 388,518 | +0.21(+1.44%) |
Aug 11, 2009 | 15.05 | 15.05 | 14.76 | 14.90 | 659,634 | -0.27(-1.80%) |
Aug 10, 2009 | 15.44 | 15.46 | 15.06 | 15.17 | 565,157 | -0.48(-3.06%) |
Aug 07, 2009 | 15.85 | 15.94 | 15.18 | 15.65 | 1,312,881 | +0.01(+0.09%) |
Aug 06, 2009 | 14.93 | 15.70 | 14.93 | 15.64 | 1,834,708 | +0.71(+4.76%) |
Aug 05, 2009 | 14.88 | 14.93 | 14.59 | 14.93 | 544,381 | +0.00(+0.00%) |
Aug 04, 2009 | 14.99 | 15.02 | 14.68 | 14.93 | 757,117 | +0.06(+0.43%) |