Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 16.86 | 17.03 | 16.79 | 16.90 | 204,510 | -0.01(-0.04%) |
Oct 28, 2010 | 17.06 | 17.18 | 16.79 | 16.91 | 164,512 | -0.04(-0.22%) |
Oct 27, 2010 | 16.88 | 16.99 | 16.73 | 16.95 | 182,077 | -0.12(-0.70%) |
Oct 25, 2010 | 16.97 | 17.19 | 16.95 | 17.07 | 181,402 | +0.17(+1.02%) |
Oct 22, 2010 | 16.75 | 16.92 | 16.71 | 16.89 | 158,959 | +0.16(+0.94%) |
Oct 21, 2010 | 16.91 | 17.10 | 16.53 | 16.74 | 221,436 | -0.12(-0.71%) |
Oct 20, 2010 | 16.77 | 17.10 | 16.76 | 16.86 | 200,601 | +0.19(+1.12%) |
Oct 19, 2010 | 16.65 | 17.07 | 16.59 | 16.67 | 266,897 | -0.23(-1.37%) |
Oct 18, 2010 | 16.68 | 16.98 | 16.61 | 16.90 | 489,421 | +0.35(+2.13%) |
Oct 15, 2010 | 17.05 | 17.19 | 16.54 | 16.55 | 497,510 | -0.39(-2.30%) |
Oct 14, 2010 | 16.95 | 16.95 | 16.73 | 16.94 | 233,146 | +0.01(+0.04%) |
Oct 13, 2010 | 16.68 | 17.11 | 16.59 | 16.93 | 232,482 | +0.30(+1.80%) |
Oct 12, 2010 | 16.66 | 16.69 | 16.47 | 16.63 | 152,872 | -0.16(-0.94%) |
Oct 11, 2010 | 16.77 | 16.96 | 16.65 | 16.79 | 159,467 | +0.00(+0.00%) |
Oct 08, 2010 | 16.79 | 16.86 | 16.39 | 16.79 | 244,014 | +0.28(+1.68%) |
Oct 07, 2010 | 16.71 | 16.80 | 16.50 | 16.51 | 1,371 | -0.06(-0.36%) |
Oct 06, 2010 | 16.38 | 16.63 | 16.35 | 16.57 | 357,704 | +0.13(+0.77%) |
Oct 05, 2010 | 16.22 | 16.48 | 16.00 | 16.44 | 416,726 | +0.45(+2.84%) |
Oct 04, 2010 | 16.07 | 16.16 | 15.90 | 15.99 | 538,616 | -0.10(-0.60%) |
Oct 01, 2010 | 16.09 | 16.23 | 15.95 | 16.09 | 435,832 | +0.01(+0.06%) |
Sep 30, 2010 | 16.08 | 16.27 | 15.78 | 16.08 | 7,277 | -0.00(-0.02%) |
Sep 29, 2010 | 15.90 | 16.14 | 15.88 | 16.08 | 324,716 | +0.07(+0.47%) |
Sep 28, 2010 | 16.09 | 16.09 | 15.71 | 16.01 | 651 | -0.01(-0.05%) |
Sep 27, 2010 | 16.16 | 16.16 | 15.86 | 16.01 | 250,494 | -0.11(-0.69%) |
Sep 24, 2010 | 16.24 | 16.24 | 15.94 | 16.12 | 591,784 | +0.14(+0.89%) |
Sep 23, 2010 | 16.09 | 16.26 | 15.95 | 15.98 | 2,696 | -0.25(-1.51%) |
Sep 22, 2010 | 16.17 | 16.35 | 16.15 | 16.23 | 341,414 | -0.04(-0.23%) |
Sep 21, 2010 | 16.28 | 16.39 | 16.24 | 16.27 | 421,914 | -0.06(-0.37%) |
Sep 20, 2010 | 16.07 | 16.34 | 15.89 | 16.33 | 477,885 | +0.26(+1.62%) |
Sep 17, 2010 | 16.06 | 16.17 | 15.74 | 16.06 | 439,023 | -0.25(-1.51%) |
Sep 15, 2010 | 16.24 | 16.39 | 16.04 | 16.31 | 253,563 | +0.02(+0.14%) |
Sep 14, 2010 | 16.28 | 16.39 | 16.17 | 16.29 | 216,438 | -0.06(-0.36%) |
Sep 13, 2010 | 16.20 | 16.39 | 16.15 | 16.35 | 251,210 | +0.28(+1.71%) |
Sep 10, 2010 | 15.99 | 16.21 | 15.81 | 16.07 | 234,775 | +0.02(+0.14%) |
Sep 09, 2010 | 15.89 | 16.12 | 15.77 | 16.05 | 290,546 | +0.04(+0.28%) |
Sep 08, 2010 | 15.90 | 16.06 | 15.67 | 16.01 | 539,364 | +0.20(+1.27%) |
Sep 07, 2010 | 15.87 | 15.99 | 15.65 | 15.80 | 2,195 | -0.12(-0.75%) |
Sep 03, 2010 | 15.86 | 15.98 | 15.65 | 15.92 | 339,755 | +0.22(+1.38%) |
Sep 02, 2010 | 15.35 | 15.76 | 15.35 | 15.71 | 1,463 | +0.22(+1.39%) |
Sep 01, 2010 | 14.89 | 15.54 | 14.74 | 15.49 | 452,719 | +0.87(+5.96%) |
Aug 31, 2010 | 14.62 | 14.95 | 14.55 | 14.62 | 4,444 | -0.19(-1.26%) |
Aug 30, 2010 | 14.97 | 15.09 | 14.80 | 14.81 | 392,925 | -0.27(-1.78%) |
Aug 27, 2010 | 15.07 | 15.09 | 14.71 | 15.07 | 365,099 | +0.48(+3.26%) |
Aug 26, 2010 | 14.43 | 14.84 | 14.39 | 14.60 | 468,892 | +0.16(+1.14%) |
Aug 25, 2010 | 13.94 | 14.47 | 13.82 | 14.43 | 1,522 | +0.42(+3.03%) |
Aug 24, 2010 | 14.08 | 14.26 | 13.93 | 14.01 | 6,187 | -0.20(-1.42%) |
Aug 23, 2010 | 14.59 | 14.63 | 14.21 | 14.21 | 276,483 | -0.25(-1.70%) |
Aug 20, 2010 | 14.43 | 14.52 | 14.17 | 14.46 | 345,771 | -0.08(-0.56%) |
Aug 19, 2010 | 15.17 | 15.25 | 14.42 | 14.54 | 2,302 | -0.94(-6.06%) |
Aug 18, 2010 | 15.44 | 15.64 | 15.27 | 15.48 | 23,922 | +0.02(+0.14%) |
Aug 17, 2010 | 15.36 | 15.68 | 15.23 | 15.45 | 3,672 | +0.29(+1.92%) |
Aug 16, 2010 | 14.88 | 15.22 | 14.88 | 15.16 | 133,053 | +0.16(+1.04%) |
Aug 13, 2010 | 15.01 | 15.22 | 14.90 | 15.01 | 212,807 | -0.12(-0.79%) |
Aug 12, 2010 | 14.71 | 15.16 | 14.71 | 15.13 | 277,914 | +0.11(+0.74%) |
Aug 11, 2010 | 15.39 | 15.45 | 14.96 | 15.01 | 310,634 | -0.76(-4.82%) |
Aug 10, 2010 | 15.96 | 16.05 | 15.61 | 15.77 | 2,843 | -0.36(-2.22%) |
Aug 09, 2010 | 15.89 | 16.17 | 15.75 | 16.13 | 210,850 | +0.31(+1.98%) |
Aug 06, 2010 | 15.82 | 15.99 | 15.48 | 15.82 | 173,013 | -0.37(-2.30%) |
Aug 05, 2010 | 16.23 | 16.38 | 16.06 | 16.19 | 125,997 | -0.16(-1.00%) |
Aug 04, 2010 | 16.22 | 16.50 | 16.22 | 16.36 | 121,630 | +0.19(+1.15%) |
Aug 03, 2010 | 16.27 | 16.36 | 16.00 | 16.17 | 184,261 | -0.19(-1.14%) |
Aug 02, 2010 | 16.39 | 16.54 | 16.11 | 16.36 | 164,637 | +0.19(+1.20%) |
Jul 30, 2010 | 16.16 | 16.55 | 16.04 | 16.16 | 186,160 | -0.22(-1.32%) |
Jul 29, 2010 | 16.30 | 16.50 | 16.14 | 16.38 | 204,943 | +0.26(+1.62%) |
Jul 28, 2010 | 16.42 | 16.55 | 16.07 | 16.12 | 288,025 | -0.38(-2.30%) |
Jul 27, 2010 | 16.46 | 16.57 | 16.35 | 16.50 | 287,329 | +0.12(+0.73%) |
Jul 26, 2010 | 15.95 | 16.38 | 15.92 | 16.38 | 277,396 | +0.52(+3.29%) |
Jul 23, 2010 | 15.63 | 15.89 | 15.56 | 15.86 | 493,304 | +0.20(+1.28%) |
Jul 22, 2010 | 15.67 | 15.79 | 15.58 | 15.66 | 440,756 | +0.23(+1.50%) |
Jul 21, 2010 | 15.82 | 15.83 | 15.36 | 15.42 | 219,863 | -0.27(-1.71%) |
Jul 20, 2010 | 15.19 | 15.71 | 15.16 | 15.69 | 332,260 | +0.30(+1.94%) |
Jul 19, 2010 | 15.31 | 15.40 | 15.03 | 15.39 | 199,593 | +0.19(+1.22%) |
Jul 16, 2010 | 15.21 | 15.67 | 15.15 | 15.21 | 408,001 | -0.59(-3.72%) |
Jul 15, 2010 | 16.12 | 16.12 | 15.62 | 15.80 | 545,611 | -0.32(-1.99%) |
Jul 14, 2010 | 16.30 | 16.30 | 15.98 | 16.12 | 207,175 | -0.22(-1.32%) |
Jul 13, 2010 | 16.33 | 16.37 | 15.98 | 16.33 | 6,038 | +0.42(+2.67%) |
Jul 12, 2010 | 16.03 | 16.11 | 15.69 | 15.91 | 161,290 | -0.16(-0.97%) |
Jul 09, 2010 | 16.06 | 16.18 | 15.87 | 16.06 | 291,996 | +0.04(+0.23%) |
Jul 08, 2010 | 16.03 | 16.05 | 15.55 | 16.03 | 1,835 | +0.54(+3.51%) |
Jul 07, 2010 | 15.48 | 15.50 | 15.13 | 15.48 | 333,581 | +0.33(+2.16%) |
Jul 06, 2010 | 15.61 | 15.66 | 15.09 | 15.16 | 272 | -0.27(-1.74%) |
Jul 02, 2010 | 15.42 | 15.68 | 15.30 | 15.42 | 195,962 | -0.04(-0.24%) |
Jul 01, 2010 | 15.62 | 15.69 | 15.14 | 15.46 | 413,664 | -0.14(-0.91%) |
Jun 30, 2010 | 15.60 | 16.04 | 15.56 | 15.60 | 6,361 | -0.22(-1.41%) |
Jun 29, 2010 | 15.83 | 16.32 | 15.71 | 15.83 | 134 | -0.73(-4.43%) |
Jun 25, 2010 | 16.56 | 16.60 | 16.11 | 16.56 | 1,236,115 | +0.31(+1.91%) |
Jun 24, 2010 | 16.25 | 16.51 | 16.13 | 16.25 | 324 | -0.08(-0.50%) |
Jun 23, 2010 | 16.35 | 16.49 | 16.18 | 16.33 | 284,921 | -0.02(-0.14%) |
Jun 22, 2010 | 16.35 | 16.95 | 16.32 | 16.35 | 1,591 | -0.43(-2.56%) |
Jun 21, 2010 | 17.00 | 17.03 | 16.70 | 16.78 | 403,766 | -0.03(-0.18%) |
Jun 18, 2010 | 16.81 | 16.89 | 16.58 | 16.81 | 533,040 | +0.21(+1.25%) |
Jun 17, 2010 | 16.60 | 16.65 | 16.36 | 16.60 | 179,565 | +0.10(+0.63%) |
Jun 16, 2010 | 16.32 | 16.62 | 16.23 | 16.50 | 413,234 | +0.08(+0.50%) |
Jun 15, 2010 | 16.42 | 16.45 | 15.82 | 16.42 | 2,766 | +0.58(+3.64%) |
Jun 14, 2010 | 15.80 | 16.00 | 15.74 | 15.84 | 447,827 | +0.17(+1.09%) |
Jun 11, 2010 | 15.27 | 15.71 | 15.22 | 15.67 | 252,154 | +0.28(+1.83%) |
Jun 10, 2010 | 15.39 | 15.45 | 15.05 | 15.39 | 2,570 | +0.32(+2.11%) |
Jun 09, 2010 | 15.09 | 15.23 | 14.93 | 15.07 | 432,760 | +0.12(+0.79%) |
Jun 08, 2010 | 15.05 | 15.15 | 14.73 | 14.95 | 1,762,571 | -0.07(-0.49%) |
Jun 07, 2010 | 15.19 | 15.34 | 14.88 | 15.03 | 1,235,654 | -0.16(-1.07%) |
Jun 04, 2010 | 15.19 | 16.06 | 15.13 | 15.19 | 1,008,803 | -0.91(-5.66%) |
Jun 03, 2010 | 16.10 | 16.43 | 15.93 | 16.10 | 714,532 | -0.04(-0.27%) |
Jun 02, 2010 | 16.15 | 16.29 | 15.59 | 16.15 | 315,840 | +0.56(+3.56%) |
Jun 01, 2010 | 15.59 | 16.01 | 15.57 | 15.59 | 2,243 | -0.30(-1.91%) |
May 28, 2010 | 15.89 | 16.18 | 15.81 | 15.89 | 648,429 | -0.24(-1.51%) |
May 27, 2010 | 15.69 | 16.17 | 15.65 | 16.14 | 690,617 | +0.71(+4.61%) |
May 26, 2010 | 15.43 | 15.62 | 14.95 | 15.43 | 2,250 | +0.54(+3.63%) |
May 25, 2010 | 14.89 | 14.99 | 14.68 | 14.89 | 320,676 | -0.36(-2.33%) |
May 24, 2010 | 15.41 | 15.49 | 15.15 | 15.24 | 229,532 | -0.22(-1.44%) |
May 21, 2010 | 15.15 | 15.59 | 14.99 | 15.46 | 478,782 | +0.15(+0.97%) |
May 20, 2010 | 15.43 | 15.69 | 15.29 | 15.32 | 303,336 | -0.93(-5.70%) |
May 19, 2010 | 16.43 | 16.73 | 16.15 | 16.24 | 199,960 | -0.23(-1.39%) |
May 18, 2010 | 16.86 | 16.95 | 16.43 | 16.47 | 188,523 | -0.25(-1.51%) |
May 17, 2010 | 16.39 | 16.73 | 15.92 | 16.72 | 327,492 | +0.38(+2.31%) |
May 14, 2010 | 16.35 | 16.53 | 16.15 | 16.35 | 159,126 | -0.30(-1.78%) |
May 13, 2010 | 16.63 | 16.77 | 16.48 | 16.64 | 208,803 | -0.07(-0.40%) |
May 12, 2010 | 16.21 | 16.73 | 16.15 | 16.71 | 197,405 | +0.51(+3.15%) |
May 11, 2010 | 16.22 | 16.49 | 16.16 | 16.20 | 224,274 | +0.23(+1.44%) |
May 10, 2010 | 15.83 | 16.01 | 15.80 | 15.97 | 324,677 | +0.72(+4.71%) |
May 07, 2010 | 15.66 | 15.77 | 15.22 | 15.25 | 487,181 | -0.43(-2.74%) |
May 06, 2010 | 16.03 | 16.14 | 15.47 | 15.68 | 720,576 | -0.40(-2.49%) |
May 05, 2010 | 16.20 | 16.27 | 16.06 | 16.08 | 423,816 | -0.01(-0.05%) |
May 04, 2010 | 16.15 | 16.15 | 15.88 | 16.09 | 426,603 | -0.22(-1.36%) |
May 03, 2010 | 16.01 | 16.32 | 15.87 | 16.31 | 176,922 | +0.40(+2.51%) |
Apr 30, 2010 | 16.27 | 16.32 | 15.89 | 15.91 | 331,324 | -0.38(-2.32%) |
Apr 29, 2010 | 16.28 | 16.39 | 16.03 | 16.29 | 249,870 | +0.08(+0.50%) |
Apr 28, 2010 | 16.20 | 16.27 | 16.10 | 16.20 | 302,947 | +0.09(+0.55%) |
Apr 27, 2010 | 16.19 | 16.46 | 16.05 | 16.12 | 194,643 | -0.10(-0.59%) |
Apr 26, 2010 | 16.09 | 16.32 | 16.08 | 16.21 | 184,230 | +0.09(+0.55%) |
Apr 23, 2010 | 16.07 | 16.23 | 16.06 | 16.12 | 229,051 | +0.01(+0.09%) |
Apr 22, 2010 | 15.90 | 16.19 | 15.86 | 16.11 | 210,058 | +0.10(+0.60%) |
Apr 21, 2010 | 15.96 | 16.07 | 15.88 | 16.01 | 243,020 | +0.03(+0.19%) |
Apr 20, 2010 | 15.90 | 16.02 | 15.84 | 15.98 | 192,132 | +0.10(+0.65%) |
Apr 19, 2010 | 15.75 | 15.92 | 15.58 | 15.88 | 163,486 | +0.07(+0.42%) |
Apr 16, 2010 | 15.86 | 15.98 | 15.71 | 15.81 | 189,818 | -0.10(-0.65%) |
Apr 15, 2010 | 15.79 | 15.98 | 15.78 | 15.92 | 163,883 | +0.08(+0.51%) |
Apr 14, 2010 | 15.80 | 15.86 | 15.61 | 15.83 | 148,403 | +0.15(+0.94%) |
Apr 13, 2010 | 15.43 | 15.74 | 15.43 | 15.69 | 293,611 | +0.21(+1.34%) |
Apr 12, 2010 | 15.46 | 15.57 | 15.25 | 15.48 | 473,293 | +0.07(+0.48%) |
Apr 09, 2010 | 15.31 | 15.43 | 15.00 | 15.41 | 235,212 | +0.10(+0.63%) |
Apr 08, 2010 | 15.43 | 15.43 | 15.21 | 15.31 | 152,751 | -0.14(-0.91%) |
Apr 07, 2010 | 15.38 | 15.49 | 15.33 | 15.45 | 182,472 | +0.01(+0.05%) |
Apr 06, 2010 | 15.47 | 15.50 | 15.38 | 15.44 | 128,070 | +0.00(+0.02%) |
Apr 05, 2010 | 15.49 | 15.64 | 15.33 | 15.44 | 248,746 | +0.01(+0.05%) |
Apr 01, 2010 | 15.72 | 15.43 | 15.43 | 15.43 | 304,139 | -0.16(-1.04%) |
Mar 31, 2010 | 15.39 | 15.67 | 15.26 | 15.59 | 642,638 | +0.18(+1.14%) |
Mar 30, 2010 | 15.32 | 15.48 | 15.26 | 15.42 | 592,947 | +0.15(+1.01%) |
Mar 29, 2010 | 15.37 | 15.43 | 15.11 | 15.26 | 826,946 | -0.13(-0.81%) |
Mar 26, 2010 | 15.34 | 15.61 | 15.31 | 15.39 | 540,081 | +0.04(+0.29%) |
Mar 25, 2010 | 15.42 | 15.51 | 15.27 | 15.34 | 580,227 | +0.03(+0.19%) |
Mar 24, 2010 | 15.36 | 15.44 | 15.21 | 15.31 | 403,875 | -0.07(-0.43%) |
Mar 23, 2010 | 15.18 | 15.41 | 15.11 | 15.38 | 269,200 | +0.18(+1.21%) |
Mar 22, 2010 | 14.82 | 15.30 | 14.82 | 15.20 | 309,673 | +0.29(+1.97%) |
Mar 19, 2010 | 14.95 | 15.02 | 14.73 | 14.90 | 602,750 | +0.04(+0.25%) |
Mar 18, 2010 | 14.81 | 14.98 | 14.81 | 14.86 | 318,897 | +0.09(+0.60%) |
Mar 17, 2010 | 14.49 | 14.86 | 14.49 | 14.78 | 284,489 | +0.28(+1.93%) |
Mar 16, 2010 | 14.67 | 14.67 | 14.32 | 14.50 | 490,255 | -0.14(-0.95%) |
Mar 15, 2010 | 14.59 | 14.64 | 14.58 | 14.64 | 297,065 | -0.06(-0.40%) |
Mar 12, 2010 | 14.71 | 14.71 | 14.52 | 14.70 | 312,140 | +0.02(+0.15%) |
Mar 11, 2010 | 14.61 | 14.73 | 14.59 | 14.67 | 245,804 | +0.01(+0.10%) |
Mar 10, 2010 | 14.59 | 14.76 | 14.56 | 14.66 | 219,053 | +0.03(+0.20%) |
Mar 09, 2010 | 14.57 | 14.71 | 14.51 | 14.63 | 418,224 | -0.03(-0.20%) |
Mar 08, 2010 | 14.75 | 14.81 | 14.53 | 14.66 | 324,988 | -0.07(-0.45%) |
Mar 05, 2010 | 14.58 | 14.81 | 14.47 | 14.73 | 762,748 | +0.20(+1.37%) |
Mar 04, 2010 | 14.54 | 14.57 | 14.31 | 14.53 | 329,579 | +0.06(+0.41%) |
Mar 03, 2010 | 14.47 | 14.65 | 14.38 | 14.47 | 396,902 | -0.02(-0.15%) |
Mar 02, 2010 | 15.15 | 15.15 | 14.13 | 14.49 | 758,615 | -1.07(-6.90%) |
Mar 01, 2010 | 15.25 | 15.60 | 15.15 | 15.56 | 338,154 | +0.50(+3.32%) |
Feb 26, 2010 | 15.25 | 15.30 | 15.01 | 15.06 | 212,299 | -0.21(-1.35%) |
Feb 25, 2010 | 15.05 | 15.31 | 15.05 | 15.27 | 142,829 | +0.01(+0.05%) |
Feb 24, 2010 | 15.20 | 15.42 | 15.16 | 15.26 | 123,478 | +0.14(+0.92%) |
Feb 23, 2010 | 15.20 | 15.30 | 14.99 | 15.12 | 147,142 | -0.14(-0.92%) |
Feb 22, 2010 | 15.27 | 15.34 | 15.11 | 15.26 | 97,758 | +0.07(+0.48%) |
Feb 19, 2010 | 14.98 | 15.26 | 14.87 | 15.19 | 216,769 | +0.21(+1.37%) |
Feb 18, 2010 | 14.67 | 15.02 | 14.57 | 14.98 | 142,152 | +0.33(+2.26%) |
Feb 17, 2010 | 14.64 | 14.66 | 14.44 | 14.65 | 123,136 | +0.03(+0.20%) |
Feb 16, 2010 | 14.68 | 14.70 | 14.51 | 14.62 | 161,498 | +0.07(+0.45%) |
Feb 12, 2010 | 14.31 | 14.56 | 14.56 | 14.56 | 160,023 | +0.13(+0.92%) |
Feb 11, 2010 | 14.16 | 14.44 | 13.96 | 14.42 | 180,328 | +0.20(+1.40%) |
Feb 10, 2010 | 14.15 | 14.27 | 13.95 | 14.22 | 158,647 | -0.01(-0.10%) |
Feb 09, 2010 | 14.30 | 14.42 | 14.16 | 14.24 | 1,300,907 | +0.08(+0.57%) |
Feb 08, 2010 | 14.48 | 14.48 | 14.14 | 14.16 | 128,633 | -0.29(-2.04%) |
Feb 05, 2010 | 14.24 | 14.47 | 14.16 | 14.45 | 227,338 | +0.21(+1.45%) |
Feb 04, 2010 | 14.33 | 14.38 | 14.07 | 14.25 | 247,315 | -0.13(-0.92%) |
Feb 03, 2010 | 14.27 | 14.56 | 14.25 | 14.38 | 121,160 | +0.03(+0.20%) |
Feb 02, 2010 | 14.38 | 14.49 | 14.30 | 14.35 | 179,679 | -0.07(-0.46%) |
Feb 01, 2010 | 14.35 | 14.53 | 14.28 | 14.42 | 127,102 | +0.13(+0.93%) |
Jan 29, 2010 | 14.38 | 14.64 | 14.28 | 14.28 | 184,161 | -0.07(-0.46%) |
Jan 28, 2010 | 14.44 | 14.45 | 14.29 | 14.35 | 189,042 | -0.11(-0.76%) |
Jan 27, 2010 | 14.14 | 14.50 | 14.14 | 14.46 | 173,526 | +0.18(+1.29%) |
Jan 26, 2010 | 14.28 | 14.47 | 14.25 | 14.28 | 174,081 | -0.08(-0.56%) |
Jan 25, 2010 | 14.42 | 14.46 | 14.28 | 14.36 | 152,830 | +0.01(+0.05%) |
Jan 22, 2010 | 14.37 | 14.62 | 14.31 | 14.35 | 170,636 | -0.07(-0.51%) |
Jan 21, 2010 | 14.92 | 14.96 | 14.41 | 14.42 | 313,687 | -0.43(-2.92%) |
Jan 20, 2010 | 15.06 | 15.06 | 14.71 | 14.86 | 184,559 | -0.38(-2.46%) |
Jan 19, 2010 | 15.03 | 15.23 | 14.94 | 15.23 | 201,592 | +0.16(+1.07%) |
Jan 15, 2010 | 15.41 | 15.07 | 15.07 | 15.07 | 226,778 | -0.28(-1.82%) |
Jan 14, 2010 | 15.31 | 15.44 | 15.26 | 15.35 | 327,995 | -0.07(-0.43%) |
Jan 13, 2010 | 15.05 | 15.46 | 15.01 | 15.42 | 109,804 | +0.01(+0.10%) |
Jan 12, 2010 | 15.43 | 15.56 | 15.31 | 15.40 | 117,855 | -0.17(-1.09%) |
Jan 11, 2010 | 15.63 | 15.67 | 15.55 | 15.57 | 131,694 | -0.04(-0.24%) |
Jan 08, 2010 | 15.53 | 15.64 | 15.45 | 15.61 | 187,547 | -0.01(-0.09%) |
Jan 07, 2010 | 15.37 | 15.62 | 15.18 | 15.62 | 145,514 | +0.20(+1.29%) |
Jan 06, 2010 | 15.38 | 15.62 | 15.37 | 15.42 | 206,747 | +0.00(+0.00%) |
Jan 05, 2010 | 15.53 | 15.59 | 15.26 | 15.42 | 250,207 | -0.21(-1.36%) |
Jan 04, 2010 | 15.42 | 15.69 | 15.41 | 15.64 | 230,166 | +0.44(+2.90%) |
Dec 31, 2009 | 15.39 | 15.20 | 15.20 | 15.20 | 118,555 | -0.25(-1.62%) |
Dec 30, 2009 | 15.43 | 15.70 | 15.34 | 15.45 | 186,320 | -0.07(-0.43%) |
Dec 29, 2009 | 15.74 | 15.92 | 15.47 | 15.51 | 142,548 | -0.21(-1.31%) |
Dec 28, 2009 | 15.55 | 15.75 | 15.52 | 15.72 | 115,164 | +0.17(+1.09%) |
Dec 24, 2009 | 15.45 | 15.56 | 15.42 | 15.55 | 53,325 | +0.10(+0.67%) |
Dec 23, 2009 | 15.39 | 15.51 | 15.20 | 15.45 | 178,207 | +0.14(+0.91%) |
Dec 22, 2009 | 15.40 | 15.50 | 15.28 | 15.31 | 361,752 | -0.11(-0.72%) |
Dec 21, 2009 | 14.99 | 15.56 | 14.88 | 15.42 | 529,616 | +0.54(+3.61%) |
Dec 18, 2009 | 13.99 | 14.89 | 13.99 | 14.88 | 1,080,360 | +0.94(+6.75%) |
Dec 17, 2009 | 14.21 | 14.56 | 13.77 | 13.94 | 637,386 | -0.63(-4.29%) |
Dec 16, 2009 | 14.84 | 14.93 | 14.56 | 14.56 | 270,609 | -0.21(-1.44%) |
Dec 15, 2009 | 14.78 | 14.89 | 14.74 | 14.78 | 232,453 | -0.08(-0.54%) |
Dec 14, 2009 | 14.79 | 14.88 | 14.70 | 14.86 | 132,390 | +0.24(+1.61%) |
Dec 11, 2009 | 14.69 | 14.74 | 14.38 | 14.62 | 199,030 | +0.04(+0.30%) |
Dec 10, 2009 | 14.56 | 14.78 | 14.45 | 14.58 | 206,758 | +0.07(+0.51%) |
Dec 09, 2009 | 14.67 | 14.81 | 14.42 | 14.50 | 168,414 | -0.21(-1.40%) |
Dec 08, 2009 | 15.15 | 15.31 | 14.61 | 14.71 | 421,972 | -0.63(-4.08%) |
Dec 07, 2009 | 14.46 | 15.70 | 14.45 | 15.34 | 786,502 | +0.83(+5.73%) |
Dec 04, 2009 | 14.33 | 14.70 | 14.18 | 14.50 | 282,828 | +0.49(+3.46%) |
Dec 03, 2009 | 14.14 | 14.38 | 13.98 | 14.02 | 157,405 | -0.11(-0.78%) |
Dec 02, 2009 | 13.69 | 14.14 | 13.67 | 14.13 | 210,715 | +0.43(+3.11%) |
Dec 01, 2009 | 13.72 | 13.81 | 13.50 | 13.70 | 149,426 | +0.15(+1.09%) |
Nov 30, 2009 | 13.65 | 13.68 | 13.20 | 13.56 | 297,897 | -0.07(-0.54%) |
Nov 27, 2009 | 13.63 | 13.89 | 13.59 | 13.63 | 90,461 | -0.41(-2.93%) |
Nov 25, 2009 | 14.13 | 14.25 | 13.99 | 14.04 | 122,552 | -0.03(-0.21%) |
Nov 24, 2009 | 14.15 | 14.22 | 13.87 | 14.07 | 126,851 | -0.15(-1.09%) |
Nov 23, 2009 | 14.03 | 14.39 | 14.03 | 14.22 | 175,496 | +0.40(+2.87%) |
Nov 20, 2009 | 13.92 | 13.95 | 13.75 | 13.83 | 129,648 | -0.16(-1.16%) |
Nov 19, 2009 | 14.23 | 14.28 | 13.84 | 13.99 | 150,620 | -0.36(-2.51%) |
Nov 18, 2009 | 14.48 | 14.65 | 14.25 | 14.35 | 125,951 | -0.20(-1.37%) |
Nov 17, 2009 | 14.34 | 14.64 | 14.30 | 14.55 | 137,725 | +0.12(+0.82%) |
Nov 16, 2009 | 14.34 | 14.56 | 14.31 | 14.43 | 243,243 | +0.18(+1.24%) |
Nov 13, 2009 | 14.00 | 14.34 | 13.86 | 14.25 | 183,231 | +0.28(+2.00%) |
Nov 12, 2009 | 14.23 | 14.34 | 13.95 | 13.97 | 156,719 | -0.32(-2.26%) |
Nov 11, 2009 | 14.42 | 14.43 | 14.14 | 14.30 | 133,974 | +0.02(+0.15%) |
Nov 10, 2009 | 14.14 | 14.36 | 14.11 | 14.28 | 199,145 | +0.10(+0.73%) |
Nov 09, 2009 | 14.03 | 14.17 | 13.95 | 14.17 | 136,685 | +0.26(+1.90%) |
Nov 06, 2009 | 13.72 | 13.97 | 13.72 | 13.91 | 125,496 | +0.04(+0.27%) |
Nov 05, 2009 | 13.63 | 13.90 | 13.60 | 13.87 | 150,030 | +0.38(+2.78%) |
Nov 04, 2009 | 13.89 | 13.95 | 13.50 | 13.50 | 311,913 | -0.31(-2.24%) |
Nov 03, 2009 | 13.54 | 13.82 | 13.47 | 13.81 | 222,566 | +0.15(+1.08%) |