Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 17.56 | 17.81 | 17.56 | 17.57 | 26,252 | -0.07(-0.40%) |
Sep 29, 2010 | 17.76 | 17.77 | 17.60 | 17.64 | 5,189,909 | -0.12(-0.70%) |
Sep 28, 2010 | 17.55 | 17.78 | 17.50 | 17.76 | 8,564,274 | +0.27(+1.53%) |
Sep 27, 2010 | 17.52 | 17.57 | 17.32 | 17.49 | 7,075,061 | +0.02(+0.13%) |
Sep 24, 2010 | 17.38 | 17.47 | 17.34 | 17.47 | 9,681,165 | +0.22(+1.29%) |
Sep 23, 2010 | 17.25 | 17.48 | 17.20 | 17.25 | 11,633,994 | -0.30(-1.70%) |
Sep 22, 2010 | 17.49 | 17.58 | 17.44 | 17.55 | 7,157,717 | +0.04(+0.23%) |
Sep 21, 2010 | 17.53 | 17.58 | 17.34 | 17.51 | 7,091,842 | +0.02(+0.13%) |
Sep 20, 2010 | 17.36 | 17.55 | 17.28 | 17.49 | 10,716,224 | +0.22(+1.26%) |
Sep 17, 2010 | 17.27 | 17.37 | 17.01 | 17.27 | 13,936,973 | +0.38(+2.27%) |
Sep 15, 2010 | 16.71 | 16.92 | 16.66 | 16.88 | 7,724,388 | +0.17(+1.04%) |
Sep 14, 2010 | 16.40 | 16.80 | 16.40 | 16.71 | 1,797 | +0.28(+1.68%) |
Sep 13, 2010 | 16.38 | 16.48 | 16.33 | 16.43 | 6,858,520 | +0.12(+0.71%) |
Sep 10, 2010 | 16.23 | 16.35 | 16.21 | 16.32 | 4,566,018 | +0.08(+0.52%) |
Sep 09, 2010 | 16.24 | 16.29 | 16.21 | 16.23 | 4,509,899 | +0.08(+0.47%) |
Sep 08, 2010 | 16.04 | 16.22 | 16.00 | 16.16 | 7,260,037 | +0.13(+0.83%) |
Sep 07, 2010 | 16.11 | 16.17 | 16.01 | 16.03 | 718 | -0.09(-0.58%) |
Sep 03, 2010 | 16.15 | 16.19 | 16.03 | 16.12 | 6,852,391 | +0.02(+0.11%) |
Sep 02, 2010 | 16.11 | 16.16 | 15.99 | 16.10 | 7,985,998 | +0.07(+0.46%) |
Sep 01, 2010 | 15.87 | 16.04 | 15.80 | 16.03 | 11,011,989 | +0.24(+1.49%) |
Aug 31, 2010 | 15.79 | 15.80 | 15.67 | 15.79 | 59,943 | +0.08(+0.50%) |
Aug 30, 2010 | 15.73 | 15.80 | 15.67 | 15.71 | 6,567,420 | -0.05(-0.30%) |
Aug 27, 2010 | 15.76 | 15.77 | 15.51 | 15.76 | 9,730,255 | -0.01(-0.08%) |
Aug 26, 2010 | 15.75 | 15.80 | 15.69 | 15.77 | 3,666 | +0.08(+0.50%) |
Aug 25, 2010 | 15.65 | 15.73 | 15.62 | 15.70 | 7,723,372 | -0.02(-0.11%) |
Aug 24, 2010 | 15.60 | 15.77 | 15.58 | 15.71 | 916 | +0.04(+0.28%) |
Aug 23, 2010 | 15.76 | 15.79 | 15.65 | 15.67 | 6,228,501 | -0.03(-0.22%) |
Aug 20, 2010 | 15.63 | 15.72 | 15.60 | 15.70 | 5,649,418 | -0.03(-0.17%) |
Aug 19, 2010 | 15.79 | 15.79 | 15.65 | 15.73 | 916 | -0.08(-0.50%) |
Aug 18, 2010 | 15.80 | 15.85 | 15.71 | 15.81 | 8,374,914 | +0.02(+0.11%) |
Aug 17, 2010 | 15.92 | 15.92 | 15.73 | 15.79 | 9,139,443 | -0.03(-0.19%) |
Aug 16, 2010 | 15.70 | 15.84 | 15.67 | 15.82 | 6,592,886 | +0.09(+0.58%) |
Aug 13, 2010 | 15.73 | 15.81 | 15.68 | 15.73 | 6,219,712 | +0.06(+0.36%) |
Aug 12, 2010 | 15.72 | 15.79 | 15.62 | 15.67 | 8,776,466 | -0.14(-0.88%) |
Aug 11, 2010 | 15.74 | 15.84 | 15.73 | 15.81 | 1,650 | -0.11(-0.69%) |
Aug 10, 2010 | 15.79 | 15.95 | 15.75 | 15.92 | 9,294,303 | +0.06(+0.39%) |
Aug 09, 2010 | 15.93 | 15.93 | 15.83 | 15.86 | 6,373,206 | -0.02(-0.11%) |
Aug 06, 2010 | 15.88 | 15.88 | 15.71 | 15.88 | 7,640,064 | +0.06(+0.36%) |
Aug 05, 2010 | 15.75 | 15.84 | 15.70 | 15.82 | 8,559,657 | -0.03(-0.19%) |
Aug 04, 2010 | 15.67 | 15.87 | 15.64 | 15.85 | 8,343,192 | +0.20(+1.28%) |
Aug 03, 2010 | 15.68 | 15.75 | 15.63 | 15.65 | 229 | -0.05(-0.31%) |
Aug 02, 2010 | 15.64 | 15.76 | 15.59 | 15.70 | 10,084,375 | +0.16(+1.01%) |
Jul 30, 2010 | 15.54 | 15.62 | 15.32 | 15.54 | 5,248,877 | +0.10(+0.62%) |
Jul 29, 2010 | 15.56 | 15.59 | 15.37 | 15.45 | 7,163,617 | -0.09(-0.56%) |
Jul 28, 2010 | 15.53 | 15.61 | 15.50 | 15.53 | 550 | -0.06(-0.36%) |
Jul 27, 2010 | 15.59 | 15.69 | 15.58 | 15.59 | 14,222 | -0.06(-0.39%) |
Jul 26, 2010 | 15.56 | 15.66 | 15.46 | 15.65 | 6,865,648 | +0.14(+0.87%) |
Jul 23, 2010 | 15.47 | 15.56 | 15.43 | 15.52 | 8,107,818 | +0.01(+0.06%) |
Jul 22, 2010 | 15.44 | 15.60 | 15.43 | 15.51 | 6,567,439 | +0.16(+1.02%) |
Jul 21, 2010 | 15.33 | 15.48 | 15.28 | 15.35 | 8,021,110 | +0.06(+0.37%) |
Jul 20, 2010 | 15.29 | 15.31 | 15.06 | 15.29 | 7,245,626 | +0.04(+0.29%) |
Jul 19, 2010 | 15.10 | 15.27 | 15.10 | 15.25 | 5,585,645 | +0.16(+1.07%) |
Jul 16, 2010 | 15.09 | 15.28 | 15.05 | 15.09 | 9,903,725 | -0.11(-0.72%) |
Jul 15, 2010 | 15.28 | 15.29 | 15.12 | 15.20 | 5,907,704 | -0.08(-0.54%) |
Jul 14, 2010 | 15.19 | 15.28 | 15.11 | 15.28 | 6,175,897 | +0.07(+0.46%) |
Jul 13, 2010 | 15.15 | 15.31 | 15.10 | 15.21 | 9,228,788 | +0.19(+1.25%) |
Jul 12, 2010 | 14.98 | 15.07 | 14.94 | 15.02 | 6,039,360 | -0.01(-0.06%) |
Jul 09, 2010 | 15.03 | 15.08 | 14.85 | 15.03 | 6,891,226 | +0.05(+0.32%) |
Jul 08, 2010 | 15.03 | 15.03 | 14.86 | 14.98 | 8,738,989 | +0.06(+0.38%) |
Jul 07, 2010 | 14.63 | 14.94 | 14.56 | 14.93 | 13,716,832 | +0.35(+2.43%) |
Jul 06, 2010 | 14.58 | 14.66 | 14.46 | 14.57 | 263 | +0.11(+0.75%) |
Jul 02, 2010 | 14.47 | 14.57 | 14.36 | 14.47 | 6,084,669 | -0.04(-0.30%) |
Jul 01, 2010 | 14.54 | 14.60 | 14.39 | 14.51 | 229 | -0.03(-0.18%) |
Jun 30, 2010 | 14.70 | 14.77 | 14.52 | 14.54 | 8,422,916 | -0.15(-1.04%) |
Jun 29, 2010 | 14.69 | 14.82 | 14.66 | 14.69 | 2,520 | -0.12(-0.83%) |
Jun 25, 2010 | 14.81 | 15.03 | 14.76 | 14.81 | 13,151,951 | -0.16(-1.05%) |
Jun 24, 2010 | 15.02 | 15.08 | 14.94 | 14.97 | 7,507,934 | -0.07(-0.49%) |
Jun 23, 2010 | 15.16 | 15.19 | 15.00 | 15.04 | 5,475,604 | -0.06(-0.38%) |
Jun 22, 2010 | 15.30 | 15.31 | 15.09 | 15.10 | 4,987,179 | -0.15(-1.00%) |
Jun 21, 2010 | 15.32 | 15.38 | 15.18 | 15.25 | 4,685,724 | -0.01(-0.06%) |
Jun 18, 2010 | 15.26 | 15.34 | 15.23 | 15.26 | 6,611,034 | -0.02(-0.14%) |
Jun 17, 2010 | 15.24 | 15.28 | 15.08 | 15.28 | 5,413,265 | +0.09(+0.57%) |
Jun 16, 2010 | 15.06 | 15.23 | 15.05 | 15.19 | 5,540,617 | +0.05(+0.32%) |
Jun 15, 2010 | 15.08 | 15.16 | 15.00 | 15.15 | 6,091,430 | +0.21(+1.37%) |
Jun 14, 2010 | 15.12 | 15.13 | 14.94 | 14.94 | 6,044,519 | -0.07(-0.49%) |
Jun 11, 2010 | 14.83 | 15.04 | 14.83 | 15.02 | 5,076,092 | +0.05(+0.35%) |
Jun 10, 2010 | 14.92 | 15.02 | 14.83 | 14.96 | 6,213,105 | +0.19(+1.27%) |
Jun 09, 2010 | 14.76 | 14.94 | 14.71 | 14.78 | 8,098,427 | +0.05(+0.31%) |
Jun 08, 2010 | 14.57 | 14.76 | 14.51 | 14.73 | 6,376,732 | +0.15(+1.00%) |
Jun 07, 2010 | 14.74 | 14.86 | 14.58 | 14.58 | 7,472,550 | -0.15(-1.01%) |
Jun 04, 2010 | 14.73 | 14.96 | 14.69 | 14.73 | 10,692,923 | -0.19(-1.30%) |
Jun 03, 2010 | 14.97 | 15.01 | 14.84 | 14.93 | 12,887,417 | -0.02(-0.11%) |
Jun 02, 2010 | 14.71 | 14.95 | 14.65 | 14.94 | 454 | +0.35(+2.37%) |
Jun 01, 2010 | 14.63 | 14.86 | 14.60 | 14.60 | 6,995,889 | -0.07(-0.49%) |
May 28, 2010 | 14.67 | 14.84 | 14.63 | 14.67 | 7,698,545 | -0.07(-0.49%) |
May 27, 2010 | 14.62 | 14.74 | 14.58 | 14.74 | 5,843,966 | +0.32(+2.25%) |
May 26, 2010 | 14.45 | 14.57 | 14.35 | 14.42 | 9,208,331 | +0.07(+0.48%) |
May 25, 2010 | 14.23 | 14.36 | 14.08 | 14.35 | 1,638 | -0.03(-0.24%) |
May 24, 2010 | 14.34 | 14.61 | 14.21 | 14.38 | 12,596,849 | +0.18(+1.23%) |
May 21, 2010 | 13.94 | 14.21 | 13.87 | 14.21 | 9,216,903 | +0.14(+0.97%) |
May 20, 2010 | 14.14 | 14.23 | 14.06 | 14.07 | 10,362,357 | -0.39(-2.72%) |
May 19, 2010 | 14.42 | 14.53 | 14.37 | 14.46 | 7,568,414 | -0.08(-0.53%) |
May 18, 2010 | 14.69 | 14.75 | 14.49 | 14.54 | 234 | -0.06(-0.41%) |
May 17, 2010 | 14.65 | 14.66 | 14.41 | 14.60 | 7,947,498 | +0.02(+0.12%) |
May 14, 2010 | 14.58 | 14.65 | 14.43 | 14.58 | 9,738,339 | -0.05(-0.35%) |
May 13, 2010 | 14.64 | 14.77 | 14.53 | 14.63 | 7,380,740 | -0.01(-0.06%) |
May 12, 2010 | 14.44 | 14.68 | 14.33 | 14.64 | 7,220,394 | +0.24(+1.69%) |
May 11, 2010 | 14.48 | 14.52 | 14.35 | 14.40 | 11,478,811 | +0.02(+0.12%) |
May 10, 2010 | 14.28 | 14.38 | 14.23 | 14.38 | 13,497,936 | +0.27(+1.91%) |
May 07, 2010 | 13.73 | 14.37 | 13.72 | 14.11 | 17,347,922 | +0.02(+0.12%) |
May 06, 2010 | 14.33 | 14.75 | 4.341 | 14.10 | 21,191 | -0.55(-3.76%) |
May 05, 2010 | 14.69 | 14.85 | 14.58 | 14.65 | 12,773,137 | +0.09(+0.62%) |
May 04, 2010 | 14.67 | 14.69 | 14.47 | 14.56 | 11,956,861 | -0.18(-1.25%) |
May 03, 2010 | 14.66 | 14.79 | 14.63 | 14.74 | 11,684,551 | +0.17(+1.14%) |
Apr 30, 2010 | 14.61 | 14.74 | 14.58 | 14.58 | 13,922,179 | +0.00(+0.03%) |
Apr 29, 2010 | 14.46 | 14.62 | 14.44 | 14.57 | 11,428,408 | +0.15(+1.01%) |
Apr 28, 2010 | 14.46 | 14.50 | 14.32 | 14.43 | 12,824,436 | +0.04(+0.27%) |
Apr 27, 2010 | 14.44 | 14.49 | 14.34 | 14.39 | 13,701,844 | -0.12(-0.85%) |
Apr 26, 2010 | 14.61 | 14.68 | 14.42 | 14.51 | 15,607,588 | -0.16(-1.08%) |
Apr 23, 2010 | 14.96 | 14.96 | 14.31 | 14.67 | 34,027,472 | -0.29(-1.94%) |
Apr 22, 2010 | 15.19 | 15.28 | 14.89 | 14.96 | 51,630,212 | -0.51(-3.29%) |
Apr 21, 2010 | 15.47 | 15.58 | 15.38 | 15.47 | 30,416 | -0.13(-0.85%) |
Apr 20, 2010 | 15.55 | 15.69 | 15.52 | 15.60 | 5,575,787 | +0.13(+0.86%) |
Apr 19, 2010 | 15.39 | 15.48 | 15.34 | 15.47 | 3,629,234 | +0.06(+0.39%) |
Apr 16, 2010 | 15.52 | 15.57 | 15.24 | 15.41 | 6,196,720 | -0.12(-0.77%) |
Apr 15, 2010 | 15.48 | 15.58 | 15.41 | 15.53 | 4,464,934 | +0.06(+0.36%) |
Apr 14, 2010 | 15.48 | 15.50 | 15.36 | 15.47 | 4,285,751 | +0.05(+0.30%) |
Apr 13, 2010 | 15.46 | 15.51 | 15.32 | 15.43 | 4,281,960 | -0.00(-0.03%) |
Apr 12, 2010 | 15.43 | 15.51 | 15.39 | 15.43 | 3,488,005 | +0.04(+0.25%) |
Apr 09, 2010 | 15.25 | 15.40 | 15.17 | 15.39 | 5,528,465 | +0.12(+0.76%) |
Apr 08, 2010 | 15.28 | 15.31 | 15.08 | 15.28 | 5,564,114 | -0.03(-0.22%) |
Apr 07, 2010 | 15.43 | 15.44 | 15.23 | 15.31 | 6,602,505 | -0.06(-0.36%) |
Apr 06, 2010 | 15.40 | 15.40 | 15.22 | 15.37 | 5,709,396 | -0.04(-0.28%) |
Apr 05, 2010 | 15.38 | 15.49 | 15.36 | 15.41 | 5,227,372 | +0.08(+0.50%) |
Apr 01, 2010 | 15.24 | 15.33 | 15.33 | 15.33 | 5,345,186 | +0.18(+1.18%) |
Mar 31, 2010 | 15.13 | 15.25 | 15.08 | 15.15 | 5,629,911 | +0.02(+0.14%) |
Mar 30, 2010 | 15.22 | 15.31 | 15.12 | 15.13 | 6,080,875 | -0.05(-0.31%) |
Mar 29, 2010 | 15.16 | 15.18 | 15.04 | 15.18 | 6,679,926 | +0.05(+0.34%) |
Mar 26, 2010 | 14.92 | 15.15 | 14.93 | 15.13 | 15,308,033 | +0.21(+1.40%) |
Mar 25, 2010 | 15.11 | 15.12 | 14.91 | 14.92 | 5,739,274 | -0.09(-0.60%) |
Mar 24, 2010 | 15.06 | 15.09 | 14.96 | 15.01 | 5,215,720 | -0.09(-0.62%) |
Mar 23, 2010 | 15.08 | 15.13 | 14.97 | 15.10 | 3,881,623 | +0.07(+0.46%) |
Mar 22, 2010 | 14.86 | 15.08 | 14.85 | 15.03 | 4,732,413 | +0.14(+0.92%) |
Mar 19, 2010 | 14.95 | 15.06 | 14.84 | 14.90 | 6,316,748 | -0.07(-0.49%) |
Mar 18, 2010 | 14.99 | 15.06 | 14.86 | 14.97 | 6,397,415 | -0.02(-0.11%) |
Mar 17, 2010 | 14.91 | 15.05 | 14.90 | 14.99 | 6,508,438 | +0.09(+0.63%) |
Mar 16, 2010 | 14.85 | 14.90 | 14.77 | 14.89 | 6,765,969 | +0.03(+0.17%) |
Mar 15, 2010 | 14.82 | 14.87 | 14.80 | 14.87 | 6,368,340 | +0.07(+0.49%) |
Mar 12, 2010 | 14.84 | 14.87 | 14.71 | 14.79 | 5,634,025 | -0.05(-0.32%) |
Mar 11, 2010 | 14.63 | 14.85 | 14.63 | 14.84 | 8,832,351 | +0.23(+1.61%) |
Mar 10, 2010 | 14.53 | 14.66 | 14.52 | 14.61 | 8,612,141 | +0.07(+0.47%) |
Mar 09, 2010 | 14.35 | 14.60 | 14.34 | 14.54 | 7,715,954 | +0.19(+1.34%) |
Mar 08, 2010 | 14.23 | 14.40 | 14.21 | 14.34 | 8,791,626 | +0.08(+0.57%) |
Mar 05, 2010 | 14.39 | 14.40 | 14.09 | 14.26 | 12,210,788 | -0.02(-0.13%) |
Mar 04, 2010 | 14.46 | 14.50 | 14.27 | 14.28 | 11,232,061 | -0.18(-1.24%) |
Mar 03, 2010 | 14.60 | 14.63 | 14.40 | 14.46 | 9,665,703 | -0.08(-0.55%) |
Mar 02, 2010 | 14.58 | 14.64 | 14.45 | 14.54 | 7,314,887 | +0.04(+0.26%) |
Mar 01, 2010 | 14.34 | 14.51 | 14.32 | 14.50 | 7,100,559 | +0.17(+1.20%) |
Feb 26, 2010 | 14.53 | 14.60 | 14.30 | 14.33 | 9,936,442 | -0.16(-1.10%) |
Feb 25, 2010 | 14.42 | 14.53 | 14.26 | 14.49 | 10,272,648 | -0.24(-1.62%) |
Feb 24, 2010 | 14.68 | 14.78 | 14.59 | 14.73 | 5,115,586 | +0.06(+0.43%) |
Feb 23, 2010 | 14.70 | 14.81 | 14.60 | 14.67 | 5,559,774 | -0.02(-0.14%) |
Feb 22, 2010 | 14.76 | 14.80 | 14.65 | 14.69 | 5,089,443 | +0.01(+0.06%) |
Feb 19, 2010 | 14.97 | 14.97 | 14.64 | 14.68 | 8,027,815 | -0.30(-1.98%) |
Feb 18, 2010 | 14.68 | 14.99 | 14.68 | 14.98 | 4,862,089 | +0.30(+2.02%) |
Feb 17, 2010 | 14.75 | 14.78 | 14.61 | 14.68 | 7,105,963 | -0.02(-0.11%) |
Feb 16, 2010 | 14.61 | 14.74 | 14.56 | 14.70 | 5,167,438 | +0.24(+1.65%) |
Feb 12, 2010 | 14.59 | 14.46 | 14.46 | 14.46 | 9,362,338 | -0.29(-1.96%) |
Feb 11, 2010 | 14.66 | 14.80 | 14.53 | 14.75 | 5,444,844 | +0.10(+0.71%) |
Feb 10, 2010 | 14.57 | 14.73 | 14.50 | 14.64 | 4,673,140 | +0.11(+0.78%) |
Feb 09, 2010 | 14.52 | 14.70 | 14.43 | 14.53 | 6,191,100 | +0.09(+0.61%) |
Feb 08, 2010 | 14.35 | 14.70 | 14.22 | 14.44 | 7,367,255 | +0.30(+2.13%) |
Feb 05, 2010 | 14.06 | 14.14 | 13.87 | 14.14 | 8,468,050 | +0.08(+0.54%) |
Feb 04, 2010 | 14.32 | 14.42 | 14.06 | 14.06 | 5,348,437 | -0.34(-2.35%) |
Feb 03, 2010 | 14.24 | 14.48 | 14.24 | 14.40 | 11,790,989 | +0.12(+0.82%) |
Feb 02, 2010 | 14.37 | 14.37 | 14.22 | 14.29 | 7,115,267 | -0.04(-0.31%) |
Feb 01, 2010 | 14.30 | 14.38 | 14.24 | 14.33 | 4,729,140 | +0.11(+0.76%) |
Jan 29, 2010 | 14.34 | 14.40 | 14.18 | 14.22 | 4,802,043 | -0.04(-0.29%) |
Jan 28, 2010 | 14.41 | 14.45 | 14.15 | 14.27 | 5,523,071 | -0.16(-1.13%) |
Jan 27, 2010 | 14.55 | 14.63 | 14.27 | 14.43 | 9,015,798 | -0.11(-0.78%) |
Jan 26, 2010 | 14.57 | 14.61 | 14.32 | 14.54 | 6,727,154 | +0.00(+0.00%) |
Jan 25, 2010 | 14.30 | 14.62 | 14.23 | 14.54 | 7,019,790 | +0.33(+2.29%) |
Jan 22, 2010 | 14.39 | 14.48 | 14.20 | 14.22 | 6,794,811 | -0.18(-1.28%) |
Jan 21, 2010 | 14.74 | 14.81 | 14.37 | 14.40 | 7,547,836 | -0.34(-2.33%) |
Jan 20, 2010 | 14.72 | 14.88 | 14.66 | 14.74 | 9,411,010 | -0.08(-0.54%) |
Jan 19, 2010 | 14.70 | 14.84 | 14.65 | 14.82 | 6,455,174 | +0.15(+1.05%) |
Jan 15, 2010 | 14.83 | 14.67 | 14.67 | 14.67 | 6,206,888 | -0.15(-1.02%) |
Jan 14, 2010 | 14.83 | 14.89 | 14.76 | 14.82 | 4,136,661 | +0.01(+0.08%) |
Jan 13, 2010 | 14.74 | 14.82 | 14.68 | 14.81 | 4,256,102 | +0.12(+0.83%) |
Jan 12, 2010 | 14.68 | 14.82 | 14.63 | 14.68 | 5,383,198 | -0.04(-0.26%) |
Jan 11, 2010 | 14.68 | 14.74 | 14.61 | 14.72 | 4,726,455 | +0.15(+1.03%) |
Jan 08, 2010 | 14.63 | 14.63 | 14.43 | 14.57 | 5,468,391 | -0.04(-0.29%) |
Jan 07, 2010 | 14.81 | 14.84 | 14.57 | 14.61 | 9,549,637 | -0.14(-0.96%) |
Jan 06, 2010 | 15.28 | 15.28 | 14.73 | 14.76 | 12,751,167 | -0.60(-3.92%) |
Jan 05, 2010 | 15.37 | 15.47 | 15.34 | 15.36 | 8,249,206 | +0.03(+0.16%) |
Jan 04, 2010 | 15.28 | 15.47 | 15.21 | 15.33 | 4,944,711 | +0.19(+1.24%) |
Dec 31, 2009 | 15.33 | 15.14 | 15.14 | 15.14 | 3,369,208 | -0.14(-0.90%) |
Dec 30, 2009 | 15.18 | 15.31 | 15.11 | 15.28 | 3,381,775 | +0.02(+0.14%) |
Dec 29, 2009 | 15.34 | 15.38 | 15.23 | 15.26 | 2,649,324 | +0.00(+0.00%) |
Dec 28, 2009 | 15.18 | 15.28 | 15.16 | 15.26 | 2,864,144 | +0.15(+1.00%) |
Dec 24, 2009 | 15.08 | 15.22 | 15.08 | 15.11 | 1,268,279 | +0.01(+0.06%) |
Dec 23, 2009 | 15.04 | 15.11 | 14.95 | 15.10 | 4,172,127 | +0.08(+0.56%) |
Dec 22, 2009 | 14.94 | 15.09 | 14.86 | 15.02 | 4,190,287 | +0.16(+1.07%) |
Dec 21, 2009 | 14.75 | 14.97 | 14.70 | 14.86 | 3,845,542 | +0.18(+1.25%) |
Dec 18, 2009 | 14.69 | 14.85 | 14.64 | 14.68 | 7,811,794 | -0.02(-0.17%) |
Dec 17, 2009 | 14.90 | 14.94 | 14.60 | 14.70 | 13,079,384 | -0.30(-2.01%) |
Dec 16, 2009 | 15.12 | 15.24 | 14.91 | 15.00 | 7,276,647 | -0.04(-0.25%) |
Dec 15, 2009 | 15.23 | 15.23 | 14.95 | 15.04 | 7,112,962 | -0.20(-1.29%) |
Dec 14, 2009 | 15.34 | 15.34 | 15.21 | 15.24 | 4,579,112 | -0.16(-1.06%) |
Dec 11, 2009 | 15.18 | 15.45 | 15.11 | 15.40 | 25,875,772 | +0.24(+1.60%) |
Dec 10, 2009 | 15.11 | 15.21 | 15.04 | 15.16 | 5,696,125 | +0.15(+1.03%) |
Dec 09, 2009 | 15.24 | 15.24 | 14.89 | 15.00 | 7,421,307 | -0.28(-1.81%) |
Dec 08, 2009 | 15.33 | 15.33 | 15.16 | 15.28 | 5,230,806 | -0.07(-0.46%) |
Dec 07, 2009 | 15.23 | 15.54 | 15.21 | 15.35 | 6,877,153 | +0.15(+0.99%) |
Dec 04, 2009 | 15.28 | 15.33 | 15.06 | 15.20 | 6,616,105 | +0.05(+0.33%) |
Dec 03, 2009 | 15.32 | 15.32 | 15.09 | 15.15 | 7,711,902 | -0.14(-0.90%) |
Dec 02, 2009 | 15.04 | 15.36 | 15.04 | 15.29 | 7,186,099 | +0.25(+1.67%) |
Dec 01, 2009 | 15.00 | 15.09 | 14.93 | 15.04 | 7,212,618 | +0.15(+1.01%) |
Nov 30, 2009 | 15.05 | 15.11 | 14.75 | 14.88 | 11,242,899 | -0.30(-1.98%) |
Nov 27, 2009 | 14.90 | 15.26 | 14.89 | 15.19 | 4,272,287 | +0.04(+0.25%) |
Nov 25, 2009 | 14.93 | 15.30 | 14.92 | 15.15 | 8,388,060 | +0.23(+1.54%) |
Nov 24, 2009 | 14.91 | 14.97 | 14.77 | 14.92 | 8,108,661 | +0.05(+0.37%) |
Nov 23, 2009 | 15.09 | 15.09 | 14.81 | 14.86 | 9,106,390 | -0.03(-0.20%) |
Nov 20, 2009 | 14.58 | 14.95 | 14.55 | 14.89 | 10,864,910 | +0.34(+2.36%) |
Nov 19, 2009 | 14.52 | 14.63 | 14.45 | 14.55 | 7,322,541 | +0.06(+0.40%) |
Nov 18, 2009 | 14.57 | 14.61 | 14.44 | 14.49 | 4,737,250 | -0.05(-0.37%) |
Nov 17, 2009 | 14.55 | 14.61 | 14.50 | 14.55 | 3,712,242 | +0.00(+0.00%) |
Nov 16, 2009 | 14.57 | 14.63 | 14.50 | 14.55 | 5,665,914 | +0.05(+0.38%) |
Nov 13, 2009 | 14.30 | 14.55 | 14.27 | 14.49 | 4,753,538 | +0.18(+1.29%) |
Nov 12, 2009 | 14.42 | 14.56 | 14.24 | 14.31 | 6,637,239 | -0.16(-1.10%) |
Nov 11, 2009 | 14.62 | 14.64 | 14.39 | 14.47 | 6,527,474 | -0.06(-0.43%) |
Nov 10, 2009 | 14.55 | 14.64 | 14.50 | 14.53 | 15,175,048 | -0.10(-0.71%) |
Nov 09, 2009 | 14.55 | 14.63 | 14.37 | 14.63 | 5,586,398 | +0.19(+1.30%) |
Nov 06, 2009 | 14.26 | 14.49 | 14.12 | 14.45 | 4,595,163 | +0.11(+0.79%) |
Nov 05, 2009 | 14.01 | 14.45 | 14.01 | 14.33 | 8,035,667 | +0.46(+3.29%) |
Nov 04, 2009 | 13.79 | 13.96 | 13.76 | 13.88 | 5,399,013 | +0.17(+1.25%) |
Nov 03, 2009 | 13.62 | 13.71 | 13.51 | 13.71 | 4,365,834 | +0.01(+0.09%) |
Nov 02, 2009 | 13.62 | 13.77 | 13.50 | 13.69 | 3,849,865 | +0.12(+0.86%) |
Oct 30, 2009 | 13.76 | 13.85 | 13.55 | 13.58 | 6,029,976 | -0.22(-1.58%) |
Oct 29, 2009 | 13.56 | 13.81 | 13.49 | 13.79 | 5,255,115 | +0.29(+2.14%) |
Oct 28, 2009 | 13.64 | 13.74 | 13.50 | 13.50 | 4,914,730 | -0.14(-1.01%) |
Oct 27, 2009 | 13.68 | 13.81 | 13.60 | 13.64 | 4,299,964 | -0.03(-0.24%) |
Oct 26, 2009 | 13.89 | 14.02 | 13.64 | 13.68 | 5,734,293 | -0.18(-1.27%) |
Oct 23, 2009 | 13.92 | 13.93 | 13.82 | 13.85 | 5,461,897 | -0.26(-1.87%) |
Oct 22, 2009 | 14.09 | 14.25 | 14.06 | 14.12 | 5,621,477 | +0.08(+0.57%) |
Oct 21, 2009 | 14.17 | 14.32 | 14.02 | 14.04 | 5,136,281 | -0.15(-1.09%) |
Oct 20, 2009 | 14.07 | 14.20 | 14.01 | 14.19 | 6,047,069 | -0.17(-1.19%) |
Oct 19, 2009 | 14.31 | 14.37 | 14.14 | 14.36 | 5,865,554 | +0.30(+2.14%) |
Oct 16, 2009 | 14.11 | 14.22 | 14.03 | 14.06 | 8,955,358 | -0.15(-1.06%) |
Oct 15, 2009 | 13.96 | 14.22 | 13.89 | 14.21 | 6,167,384 | +0.23(+1.61%) |
Oct 14, 2009 | 14.08 | 14.13 | 13.96 | 13.99 | 5,959,455 | +0.04(+0.30%) |
Oct 13, 2009 | 13.68 | 13.98 | 13.61 | 13.94 | 5,886,334 | +0.23(+1.65%) |
Oct 12, 2009 | 13.74 | 13.79 | 13.63 | 13.72 | 4,200,155 | +0.09(+0.68%) |
Oct 09, 2009 | 13.74 | 13.78 | 13.56 | 13.63 | 3,684,169 | -0.12(-0.85%) |
Oct 08, 2009 | 13.86 | 13.91 | 13.68 | 13.74 | 5,311,618 | -0.04(-0.30%) |
Oct 07, 2009 | 14.06 | 14.08 | 13.68 | 13.78 | 4,774,237 | -0.26(-1.85%) |
Oct 06, 2009 | 14.06 | 14.19 | 13.94 | 14.04 | 6,881,211 | +0.08(+0.54%) |
Oct 05, 2009 | 13.72 | 13.97 | 13.66 | 13.97 | 9,930,116 | +0.33(+2.39%) |
Oct 02, 2009 | 13.93 | 13.95 | 13.59 | 13.64 | 7,231,387 | -0.36(-2.57%) |