Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.11 | 21.25 | 20.82 | 20.93 | 3,387,553 | -0.34(-1.61%) |
Mar 30, 2010 | 21.14 | 21.32 | 20.77 | 21.27 | 3,827,046 | +0.16(+0.74%) |
Mar 29, 2010 | 20.96 | 21.14 | 20.78 | 21.11 | 4,064,861 | +0.30(+1.43%) |
Mar 26, 2010 | 20.70 | 21.13 | 20.58 | 20.82 | 2,828,157 | +0.14(+0.68%) |
Mar 25, 2010 | 20.93 | 21.17 | 20.61 | 20.68 | 4,834,594 | -0.05(-0.25%) |
Mar 24, 2010 | 21.17 | 21.19 | 20.60 | 20.73 | 4,899,598 | -0.51(-2.39%) |
Mar 23, 2010 | 21.45 | 21.55 | 21.11 | 21.23 | 4,338,147 | -0.22(-1.01%) |
Mar 22, 2010 | 20.88 | 21.50 | 20.76 | 21.45 | 3,889,026 | +0.34(+1.63%) |
Mar 19, 2010 | 21.13 | 21.36 | 20.88 | 21.11 | 5,258,263 | +0.05(+0.25%) |
Mar 18, 2010 | 20.95 | 21.23 | 20.87 | 21.06 | 4,677,981 | +0.04(+0.21%) |
Mar 17, 2010 | 21.18 | 21.25 | 20.82 | 21.01 | 6,114,079 | -0.13(-0.60%) |
Mar 16, 2010 | 19.76 | 21.61 | 19.68 | 21.14 | 24,693,024 | +1.38(+6.98%) |
Mar 15, 2010 | 19.69 | 19.83 | 19.63 | 19.76 | 3,348,733 | -0.26(-1.30%) |
Mar 12, 2010 | 20.06 | 20.08 | 19.79 | 20.02 | 2,697,088 | +0.06(+0.30%) |
Mar 11, 2010 | 19.99 | 20.18 | 19.80 | 19.96 | 3,896,664 | -0.14(-0.70%) |
Mar 10, 2010 | 19.87 | 20.61 | 19.83 | 20.10 | 4,410,820 | +0.21(+1.05%) |
Mar 09, 2010 | 19.78 | 20.09 | 19.59 | 19.89 | 2,690,150 | +0.04(+0.19%) |
Mar 08, 2010 | 19.91 | 20.44 | 19.74 | 19.85 | 3,392,486 | -0.14(-0.71%) |
Mar 05, 2010 | 19.13 | 20.06 | 19.02 | 20.00 | 5,533,879 | +1.04(+5.47%) |
Mar 04, 2010 | 18.72 | 19.02 | 18.67 | 18.96 | 2,508,895 | +0.24(+1.27%) |
Mar 03, 2010 | 18.68 | 18.89 | 18.54 | 18.72 | 2,889,175 | +0.14(+0.76%) |
Mar 02, 2010 | 18.62 | 18.73 | 18.42 | 18.58 | 2,412,067 | +0.05(+0.28%) |
Mar 01, 2010 | 18.41 | 18.68 | 18.25 | 18.53 | 3,430,291 | +0.18(+0.98%) |
Feb 26, 2010 | 18.42 | 18.53 | 18.22 | 18.35 | 2,073,141 | +0.00(+0.00%) |
Feb 25, 2010 | 18.02 | 18.38 | 17.92 | 18.35 | 2,705,819 | +0.06(+0.33%) |
Feb 24, 2010 | 17.99 | 18.33 | 17.91 | 18.29 | 2,922,983 | +0.36(+2.00%) |
Feb 23, 2010 | 17.96 | 18.08 | 17.67 | 17.93 | 3,186,491 | -0.07(-0.41%) |
Feb 22, 2010 | 18.35 | 18.41 | 17.95 | 18.01 | 2,683,387 | -0.21(-1.15%) |
Feb 19, 2010 | 18.32 | 18.45 | 18.09 | 18.21 | 3,770,301 | -0.10(-0.57%) |
Feb 18, 2010 | 18.12 | 18.33 | 18.01 | 18.32 | 4,191,943 | +0.16(+0.90%) |
Feb 17, 2010 | 18.02 | 18.19 | 17.83 | 18.16 | 4,718,899 | +0.27(+1.54%) |
Feb 16, 2010 | 17.59 | 17.88 | 17.38 | 17.88 | 3,781,227 | +0.44(+2.51%) |
Feb 12, 2010 | 17.03 | 17.44 | 17.44 | 17.44 | 5,383,117 | +0.19(+1.12%) |
Feb 11, 2010 | 16.72 | 17.26 | 16.50 | 17.25 | 3,827,968 | +0.45(+2.65%) |
Feb 10, 2010 | 16.88 | 16.96 | 16.39 | 16.80 | 3,836,124 | -0.07(-0.44%) |
Feb 09, 2010 | 16.79 | 17.09 | 16.58 | 16.88 | 3,547,124 | +0.37(+2.25%) |
Feb 08, 2010 | 16.72 | 16.95 | 16.49 | 16.51 | 3,404,374 | -0.25(-1.51%) |
Feb 05, 2010 | 16.72 | 16.95 | 16.20 | 16.76 | 8,681,110 | -0.09(-0.53%) |
Feb 04, 2010 | 17.00 | 17.27 | 16.74 | 16.85 | 6,361,291 | -0.42(-2.45%) |
Feb 03, 2010 | 17.34 | 17.49 | 17.17 | 17.27 | 2,736,744 | -0.18(-1.02%) |
Feb 02, 2010 | 17.38 | 17.60 | 17.12 | 17.45 | 4,631,265 | +0.27(+1.56%) |
Feb 01, 2010 | 17.04 | 17.31 | 16.86 | 17.18 | 3,565,858 | +0.30(+1.76%) |
Jan 29, 2010 | 17.44 | 17.62 | 16.77 | 16.89 | 6,078,911 | -0.45(-2.61%) |
Jan 28, 2010 | 17.63 | 17.69 | 16.92 | 17.34 | 5,720,290 | -0.13(-0.72%) |
Jan 27, 2010 | 17.19 | 17.52 | 16.96 | 17.47 | 5,218,666 | +0.25(+1.47%) |
Jan 26, 2010 | 17.28 | 17.59 | 17.14 | 17.21 | 5,329,796 | -0.18(-1.02%) |
Jan 25, 2010 | 17.70 | 17.98 | 17.24 | 17.39 | 6,742,514 | -0.13(-0.72%) |
Jan 22, 2010 | 18.53 | 18.56 | 17.20 | 17.52 | 19,093,570 | -1.48(-7.78%) |
Jan 21, 2010 | 19.26 | 19.37 | 18.64 | 18.99 | 7,175,747 | -0.19(-1.01%) |
Jan 20, 2010 | 18.90 | 19.44 | 18.82 | 19.19 | 7,377,592 | +0.10(+0.51%) |
Jan 19, 2010 | 18.62 | 19.11 | 18.13 | 19.09 | 5,891,030 | +0.47(+2.51%) |
Jan 15, 2010 | 19.05 | 18.62 | 18.62 | 18.62 | 6,394,076 | -0.48(-2.53%) |
Jan 14, 2010 | 19.25 | 19.25 | 18.99 | 19.11 | 3,416,781 | -0.11(-0.58%) |
Jan 13, 2010 | 18.42 | 19.30 | 18.29 | 19.22 | 5,775,032 | +0.79(+4.31%) |
Jan 12, 2010 | 18.63 | 18.63 | 18.19 | 18.42 | 4,702,254 | -0.27(-1.43%) |
Jan 11, 2010 | 19.11 | 19.13 | 18.64 | 18.69 | 3,588,039 | -0.27(-1.41%) |
Jan 08, 2010 | 19.14 | 19.20 | 18.80 | 18.96 | 4,745,357 | -0.20(-1.05%) |
Jan 07, 2010 | 18.91 | 19.22 | 18.80 | 19.16 | 3,396,523 | +0.16(+0.82%) |
Jan 06, 2010 | 19.11 | 19.30 | 18.90 | 19.00 | 4,421,318 | -0.04(-0.23%) |
Jan 05, 2010 | 18.84 | 19.24 | 18.74 | 19.05 | 3,777,955 | +0.14(+0.75%) |
Jan 04, 2010 | 18.93 | 19.08 | 18.77 | 18.91 | 3,910,661 | +0.19(+1.03%) |
Dec 31, 2009 | 18.88 | 18.71 | 18.71 | 18.71 | 2,977,258 | -0.22(-1.18%) |
Dec 30, 2009 | 18.79 | 18.96 | 18.62 | 18.94 | 3,066,860 | +0.04(+0.24%) |
Dec 29, 2009 | 18.85 | 18.98 | 18.60 | 18.89 | 3,136,804 | -0.01(-0.04%) |
Dec 28, 2009 | 19.28 | 19.28 | 18.76 | 18.90 | 3,361,840 | -0.33(-1.74%) |
Dec 24, 2009 | 19.11 | 19.31 | 19.07 | 19.23 | 941,801 | +0.13(+0.66%) |
Dec 23, 2009 | 19.30 | 19.34 | 19.03 | 19.11 | 2,377,867 | -0.07(-0.39%) |
Dec 22, 2009 | 19.19 | 19.31 | 19.02 | 19.18 | 2,670,484 | +0.05(+0.27%) |
Dec 21, 2009 | 19.35 | 19.36 | 19.00 | 19.13 | 4,625,181 | -0.17(-0.89%) |
Dec 18, 2009 | 19.23 | 19.48 | 18.94 | 19.30 | 6,239,044 | +0.30(+1.56%) |
Dec 17, 2009 | 19.19 | 19.20 | 18.56 | 19.00 | 9,580,939 | -1.05(-5.24%) |
Dec 16, 2009 | 20.12 | 20.25 | 19.86 | 20.05 | 3,700,870 | +0.02(+0.09%) |
Dec 15, 2009 | 20.23 | 20.34 | 19.96 | 20.03 | 2,533,851 | -0.20(-0.99%) |
Dec 14, 2009 | 20.35 | 20.36 | 20.21 | 20.23 | 3,531,952 | -0.21(-1.05%) |
Dec 11, 2009 | 20.25 | 20.55 | 19.85 | 20.45 | 4,440,469 | +0.46(+2.29%) |
Dec 10, 2009 | 20.09 | 20.42 | 19.87 | 19.99 | 4,594,216 | -0.25(-1.24%) |
Dec 09, 2009 | 20.32 | 20.43 | 19.84 | 20.24 | 3,608,294 | -0.10(-0.51%) |
Dec 08, 2009 | 20.87 | 20.92 | 20.26 | 20.35 | 5,616,734 | -0.81(-3.85%) |
Dec 07, 2009 | 20.94 | 21.27 | 20.86 | 21.16 | 3,569,975 | +0.06(+0.28%) |
Dec 04, 2009 | 21.68 | 21.81 | 20.74 | 21.10 | 5,829,038 | -0.08(-0.38%) |
Dec 03, 2009 | 21.82 | 22.19 | 21.08 | 21.18 | 4,689,013 | -0.70(-3.21%) |
Dec 02, 2009 | 21.34 | 21.92 | 21.28 | 21.88 | 4,039,139 | +0.49(+2.28%) |
Dec 01, 2009 | 21.86 | 22.18 | 21.31 | 21.40 | 5,233,439 | -0.16(-0.75%) |
Nov 30, 2009 | 21.23 | 21.82 | 21.19 | 21.56 | 3,934,661 | +0.33(+1.57%) |
Nov 27, 2009 | 20.81 | 21.41 | 20.49 | 21.23 | 1,870,817 | -0.30(-1.41%) |
Nov 25, 2009 | 21.31 | 21.64 | 21.19 | 21.53 | 3,271,764 | +0.24(+1.11%) |
Nov 24, 2009 | 21.22 | 21.37 | 20.81 | 21.29 | 4,828,289 | +0.09(+0.42%) |
Nov 23, 2009 | 20.91 | 21.23 | 20.78 | 21.20 | 5,734,632 | +0.61(+2.95%) |
Nov 20, 2009 | 20.18 | 20.60 | 20.11 | 20.60 | 4,194,142 | +0.05(+0.25%) |
Nov 19, 2009 | 20.62 | 20.71 | 20.36 | 20.54 | 3,799,792 | -0.37(-1.77%) |
Nov 18, 2009 | 20.86 | 20.94 | 20.63 | 20.91 | 2,834,985 | -0.07(-0.35%) |
Nov 17, 2009 | 20.69 | 21.08 | 20.52 | 20.99 | 4,068,612 | +0.13(+0.64%) |
Nov 16, 2009 | 20.23 | 21.08 | 20.18 | 20.86 | 5,910,056 | +0.88(+4.41%) |
Nov 13, 2009 | 19.84 | 20.06 | 19.52 | 19.98 | 3,684,430 | +0.55(+2.86%) |
Nov 12, 2009 | 19.67 | 20.13 | 19.29 | 19.42 | 3,023,558 | -0.44(-2.20%) |
Nov 11, 2009 | 20.26 | 20.33 | 19.72 | 19.86 | 3,410,164 | -0.10(-0.52%) |
Nov 10, 2009 | 19.74 | 20.06 | 19.50 | 19.96 | 3,792,606 | -0.07(-0.33%) |
Nov 09, 2009 | 19.24 | 20.06 | 19.21 | 20.03 | 5,234,146 | +0.99(+5.21%) |
Nov 06, 2009 | 18.91 | 19.37 | 18.69 | 19.04 | 2,871,229 | -0.13(-0.66%) |
Nov 05, 2009 | 18.52 | 19.18 | 18.31 | 19.16 | 3,718,315 | +0.73(+3.93%) |
Nov 04, 2009 | 18.70 | 19.04 | 18.35 | 18.44 | 3,685,531 | -0.06(-0.32%) |
Nov 03, 2009 | 18.27 | 18.53 | 17.79 | 18.50 | 4,752,956 | -0.01(-0.04%) |
Nov 02, 2009 | 18.54 | 19.02 | 18.06 | 18.50 | 4,939,390 | +0.07(+0.36%) |
Oct 30, 2009 | 19.44 | 19.58 | 18.27 | 18.44 | 6,127,931 | -1.10(-5.64%) |
Oct 29, 2009 | 18.67 | 19.58 | 18.67 | 19.54 | 4,208,989 | +0.97(+5.22%) |
Oct 28, 2009 | 19.36 | 19.36 | 18.46 | 18.57 | 6,319,309 | -0.91(-4.67%) |
Oct 27, 2009 | 19.86 | 19.96 | 19.22 | 19.48 | 7,450,298 | -0.38(-1.94%) |
Oct 26, 2009 | 20.57 | 20.86 | 19.77 | 19.86 | 6,851,600 | -0.65(-3.17%) |
Oct 23, 2009 | 20.66 | 20.71 | 20.40 | 20.52 | 6,118,944 | -0.73(-3.45%) |
Oct 22, 2009 | 20.95 | 21.37 | 20.66 | 21.25 | 4,710,869 | +0.28(+1.34%) |
Oct 21, 2009 | 21.08 | 21.51 | 20.91 | 20.97 | 5,457,740 | -0.14(-0.67%) |
Oct 20, 2009 | 20.92 | 21.14 | 20.91 | 21.11 | 5,816,856 | -0.01(-0.04%) |
Oct 19, 2009 | 20.35 | 21.26 | 20.35 | 21.11 | 7,143,572 | +0.50(+2.44%) |
Oct 16, 2009 | 20.49 | 21.27 | 20.09 | 20.61 | 12,656,489 | +0.58(+2.88%) |
Oct 15, 2009 | 18.44 | 20.78 | 17.99 | 20.03 | 22,863,458 | +0.61(+3.12%) |
Oct 14, 2009 | 18.23 | 19.71 | 18.69 | 19.43 | 20,185,182 | +1.20(+6.57%) |
Oct 13, 2009 | 17.76 | 18.28 | 17.63 | 18.23 | 7,655,468 | +0.37(+2.07%) |
Oct 12, 2009 | 17.60 | 17.96 | 17.57 | 17.86 | 6,340,643 | +0.29(+1.64%) |
Oct 09, 2009 | 17.17 | 17.61 | 17.07 | 17.57 | 4,735,881 | +0.35(+2.02%) |
Oct 08, 2009 | 16.83 | 17.48 | 16.67 | 17.22 | 6,036,733 | +0.56(+3.37%) |
Oct 07, 2009 | 16.34 | 16.70 | 16.26 | 16.66 | 4,023,453 | +0.29(+1.76%) |
Oct 06, 2009 | 16.30 | 16.71 | 16.11 | 16.37 | 5,038,286 | +0.21(+1.28%) |
Oct 05, 2009 | 15.63 | 16.19 | 15.63 | 16.17 | 5,285,641 | +0.62(+4.00%) |
Oct 02, 2009 | 15.75 | 15.75 | 15.36 | 15.54 | 8,770,983 | -0.54(-3.36%) |
Oct 01, 2009 | 16.73 | 16.84 | 16.08 | 16.08 | 6,616,871 | -0.93(-5.48%) |
Sep 30, 2009 | 17.02 | 17.12 | 16.35 | 17.02 | 8,875,584 | +0.08(+0.48%) |
Sep 29, 2009 | 17.13 | 17.27 | 16.84 | 16.93 | 4,200,941 | -0.22(-1.29%) |
Sep 28, 2009 | 17.08 | 17.35 | 16.99 | 17.16 | 4,535,266 | +0.16(+0.96%) |
Sep 25, 2009 | 17.36 | 17.40 | 16.93 | 16.99 | 4,237,226 | -0.41(-2.38%) |
Sep 24, 2009 | 18.04 | 18.15 | 17.28 | 17.41 | 4,865,194 | -0.55(-3.09%) |
Sep 23, 2009 | 18.47 | 18.47 | 17.94 | 17.96 | 3,522,906 | -0.33(-1.78%) |
Sep 22, 2009 | 18.17 | 18.44 | 18.11 | 18.29 | 3,082,505 | +0.24(+1.35%) |
Sep 21, 2009 | 18.12 | 18.35 | 17.91 | 18.04 | 2,368,346 | -0.38(-2.09%) |
Sep 18, 2009 | 18.31 | 18.50 | 18.06 | 18.43 | 4,031,007 | +0.17(+0.93%) |
Sep 17, 2009 | 18.50 | 18.56 | 18.07 | 18.26 | 4,210,021 | -0.22(-1.21%) |
Sep 16, 2009 | 18.55 | 18.61 | 18.31 | 18.48 | 6,553,322 | +0.01(+0.05%) |
Sep 15, 2009 | 18.21 | 18.69 | 18.19 | 18.47 | 6,909,510 | +0.21(+1.13%) |
Sep 14, 2009 | 18.21 | 18.33 | 17.94 | 18.27 | 5,756,340 | -0.26(-1.40%) |
Sep 11, 2009 | 18.72 | 18.77 | 18.35 | 18.53 | 4,770,924 | -0.16(-0.83%) |
Sep 10, 2009 | 18.71 | 18.88 | 18.58 | 18.68 | 5,231,998 | +0.04(+0.24%) |
Sep 09, 2009 | 18.50 | 18.91 | 18.32 | 18.64 | 4,987,921 | +0.13(+0.68%) |
Sep 08, 2009 | 17.84 | 18.55 | 17.65 | 18.51 | 9,010,586 | +1.28(+7.43%) |
Sep 04, 2009 | 16.78 | 17.26 | 16.73 | 17.23 | 3,512,213 | +0.50(+2.96%) |
Sep 03, 2009 | 16.93 | 16.93 | 16.53 | 16.73 | 3,027,713 | -0.04(-0.22%) |
Sep 02, 2009 | 17.05 | 17.17 | 16.74 | 16.77 | 3,310,917 | -0.38(-2.20%) |
Sep 01, 2009 | 17.67 | 18.34 | 17.10 | 17.15 | 7,152,114 | -0.59(-3.34%) |
Aug 31, 2009 | 17.50 | 17.76 | 17.27 | 17.74 | 6,561,658 | +0.48(+2.79%) |
Aug 28, 2009 | 16.87 | 17.32 | 16.84 | 17.26 | 4,850,184 | +0.53(+3.18%) |
Aug 27, 2009 | 16.36 | 16.79 | 15.94 | 16.73 | 4,460,853 | +0.49(+3.01%) |
Aug 26, 2009 | 16.44 | 16.83 | 16.08 | 16.24 | 4,389,729 | -0.30(-1.79%) |
Aug 25, 2009 | 16.21 | 16.61 | 16.09 | 16.54 | 4,045,572 | +0.54(+3.38%) |
Aug 24, 2009 | 16.51 | 16.68 | 15.91 | 15.99 | 3,636,564 | -0.44(-2.66%) |
Aug 21, 2009 | 16.24 | 16.48 | 15.99 | 16.43 | 3,663,411 | +0.30(+1.83%) |
Aug 20, 2009 | 16.03 | 16.22 | 15.89 | 16.14 | 3,511,248 | +0.15(+0.93%) |
Aug 19, 2009 | 15.63 | 15.99 | 15.62 | 15.99 | 4,580,985 | -0.01(-0.05%) |
Aug 18, 2009 | 15.96 | 16.34 | 15.96 | 15.99 | 3,801,435 | +0.07(+0.42%) |
Aug 17, 2009 | 16.08 | 16.28 | 15.82 | 15.93 | 4,923,659 | -0.87(-5.16%) |
Aug 14, 2009 | 17.22 | 17.26 | 16.68 | 16.79 | 4,030,164 | -0.47(-2.70%) |
Aug 13, 2009 | 17.05 | 17.26 | 16.57 | 17.26 | 3,785,894 | +0.32(+1.88%) |
Aug 12, 2009 | 16.53 | 17.15 | 16.36 | 16.94 | 4,003,245 | +0.36(+2.14%) |
Aug 11, 2009 | 17.13 | 17.22 | 16.53 | 16.59 | 5,154,857 | -0.77(-4.43%) |
Aug 10, 2009 | 17.56 | 17.74 | 17.15 | 17.36 | 3,842,105 | -0.22(-1.26%) |
Aug 07, 2009 | 17.38 | 17.76 | 17.03 | 17.58 | 4,065,883 | +0.55(+3.26%) |
Aug 06, 2009 | 16.65 | 17.19 | 16.61 | 17.02 | 4,564,583 | +0.39(+2.36%) |
Aug 05, 2009 | 17.27 | 17.27 | 16.56 | 16.63 | 6,154,722 | -0.61(-3.56%) |
Aug 04, 2009 | 17.19 | 17.42 | 16.87 | 17.25 | 5,004,461 | -0.01(-0.04%) |
Aug 03, 2009 | 16.93 | 17.35 | 16.82 | 17.25 | 8,426,149 | +0.53(+3.19%) |
Jul 31, 2009 | 16.34 | 16.90 | 16.25 | 16.72 | 4,110,556 | +0.23(+1.39%) |
Jul 30, 2009 | 16.28 | 16.90 | 16.14 | 16.49 | 7,792,437 | +0.53(+3.34%) |
Jul 29, 2009 | 16.05 | 16.11 | 15.75 | 15.96 | 6,289,253 | -0.16(-0.96%) |
Jul 28, 2009 | 16.07 | 16.31 | 15.83 | 16.11 | 6,006,235 | +0.14(+0.88%) |
Jul 27, 2009 | 16.08 | 16.19 | 15.85 | 15.97 | 6,381,785 | -0.11(-0.69%) |
Jul 24, 2009 | 15.89 | 16.32 | 15.77 | 16.08 | 2,164 | -0.17(-1.05%) |
Jul 23, 2009 | 14.97 | 16.28 | 14.89 | 16.25 | 12,220,686 | +1.32(+8.82%) |
Jul 22, 2009 | 14.59 | 15.06 | 14.57 | 14.94 | 5,310,429 | +0.16(+1.05%) |
Jul 21, 2009 | 14.91 | 15.16 | 14.43 | 14.78 | 9,508,986 | +0.03(+0.20%) |
Jul 20, 2009 | 14.18 | 14.91 | 14.18 | 14.75 | 9,339,421 | +0.75(+5.39%) |
Jul 17, 2009 | 13.64 | 14.16 | 13.63 | 14.00 | 10,660,789 | -0.03(-0.21%) |
Jul 16, 2009 | 12.43 | 14.18 | 12.32 | 14.03 | 21,206,550 | +1.09(+8.40%) |
Jul 15, 2009 | 12.44 | 13.18 | 12.25 | 12.94 | 13,399,989 | +0.71(+5.81%) |
Jul 14, 2009 | 12.10 | 12.58 | 12.02 | 12.23 | 8,223,462 | -0.04(-0.30%) |
Jul 13, 2009 | 11.92 | 12.28 | 11.89 | 12.27 | 5,317,016 | +0.30(+2.47%) |
Jul 10, 2009 | 11.52 | 12.04 | 11.35 | 11.97 | 6,768,648 | +0.38(+3.25%) |
Jul 09, 2009 | 11.64 | 11.75 | 11.28 | 11.59 | 6,642,953 | +0.07(+0.64%) |
Jul 08, 2009 | 11.15 | 11.56 | 11.10 | 11.52 | 7,480,943 | +0.39(+3.52%) |
Jul 07, 2009 | 11.36 | 11.36 | 11.10 | 11.13 | 6,659,748 | -0.24(-2.15%) |
Jul 06, 2009 | 11.39 | 11.47 | 11.09 | 11.37 | 4,926,303 | -0.16(-1.35%) |
Jul 02, 2009 | 11.90 | 11.90 | 11.39 | 11.53 | 6,757,030 | -0.61(-5.06%) |
Jul 01, 2009 | 11.93 | 12.29 | 11.70 | 12.14 | 4,442,516 | +0.15(+1.23%) |
Jun 30, 2009 | 12.41 | 12.47 | 11.91 | 11.99 | 4,230,311 | -0.43(-3.45%) |
Jun 29, 2009 | 12.42 | 12.54 | 12.13 | 12.42 | 3,232,395 | +0.09(+0.72%) |
Jun 26, 2009 | 12.06 | 12.44 | 11.99 | 12.33 | 7,189,019 | +0.21(+1.71%) |
Jun 25, 2009 | 11.82 | 12.18 | 11.80 | 12.13 | 4,442,801 | +0.36(+3.02%) |
Jun 24, 2009 | 11.54 | 12.17 | 11.47 | 11.77 | 6,482,077 | +0.42(+3.72%) |
Jun 23, 2009 | 11.56 | 11.67 | 11.13 | 11.35 | 5,000,204 | -0.17(-1.48%) |
Jun 22, 2009 | 12.09 | 12.17 | 11.49 | 11.52 | 5,390,121 | -0.73(-5.98%) |
Jun 19, 2009 | 12.31 | 12.43 | 12.13 | 12.25 | 5,650,228 | +0.10(+0.85%) |
Jun 18, 2009 | 12.22 | 12.27 | 11.84 | 12.15 | 5,002,592 | -0.06(-0.48%) |
Jun 17, 2009 | 11.67 | 12.36 | 11.49 | 12.21 | 7,309,494 | +0.39(+3.32%) |
Jun 16, 2009 | 11.96 | 12.24 | 11.58 | 11.81 | 5,935,078 | -0.10(-0.87%) |
Jun 15, 2009 | 12.04 | 12.07 | 11.63 | 11.92 | 6,203,445 | -0.42(-3.42%) |
Jun 12, 2009 | 12.35 | 12.44 | 12.07 | 12.34 | 4,073,303 | -0.14(-1.13%) |
Jun 11, 2009 | 12.18 | 12.58 | 12.09 | 12.48 | 5,442,911 | +0.25(+2.06%) |
Jun 10, 2009 | 12.72 | 12.72 | 11.92 | 12.23 | 9,626,765 | -0.35(-2.76%) |
Jun 09, 2009 | 12.44 | 12.63 | 11.41 | 12.58 | 20,530,832 | -0.02(-0.18%) |
Jun 08, 2009 | 12.55 | 12.64 | 12.20 | 12.60 | 7,736,123 | -0.33(-2.52%) |
Jun 05, 2009 | 13.61 | 13.74 | 12.82 | 12.92 | 8,538,570 | -0.92(-6.63%) |
Jun 04, 2009 | 13.66 | 13.89 | 13.25 | 13.84 | 4,442,524 | +0.32(+2.35%) |
Jun 03, 2009 | 13.78 | 14.03 | 13.34 | 13.52 | 5,251,508 | -0.56(-3.99%) |
Jun 02, 2009 | 13.64 | 14.15 | 13.12 | 14.09 | 8,256,363 | +0.44(+3.20%) |
Jun 01, 2009 | 12.93 | 13.77 | 12.66 | 13.65 | 6,884,214 | +1.09(+8.72%) |
May 29, 2009 | 12.28 | 12.56 | 12.07 | 12.55 | 4,632,775 | +0.38(+3.16%) |
May 28, 2009 | 12.44 | 12.51 | 11.87 | 12.17 | 7,026,010 | +0.11(+0.92%) |
May 27, 2009 | 12.83 | 12.87 | 12.00 | 12.06 | 5,108,450 | -0.58(-4.57%) |
May 26, 2009 | 12.08 | 12.79 | 12.01 | 12.64 | 4,298,889 | +0.46(+3.77%) |
May 22, 2009 | 12.42 | 12.47 | 11.84 | 12.18 | 6,436,543 | -0.21(-1.73%) |
May 21, 2009 | 12.74 | 12.84 | 12.25 | 12.39 | 5,231,389 | -0.58(-4.50%) |
May 20, 2009 | 13.60 | 13.86 | 12.90 | 12.98 | 4,978,286 | -0.41(-3.04%) |
May 19, 2009 | 13.68 | 13.85 | 13.35 | 13.38 | 4,513,445 | -0.22(-1.63%) |
May 18, 2009 | 13.14 | 13.67 | 13.12 | 13.61 | 4,905,917 | +0.67(+5.21%) |
May 15, 2009 | 12.72 | 13.35 | 12.70 | 12.93 | 5,390,972 | +0.20(+1.57%) |
May 14, 2009 | 12.61 | 13.14 | 12.41 | 12.73 | 5,365,647 | +0.04(+0.35%) |
May 13, 2009 | 13.24 | 13.37 | 12.63 | 12.69 | 8,694,040 | -1.07(-7.80%) |
May 12, 2009 | 14.21 | 14.40 | 13.45 | 13.76 | 6,794,345 | -0.32(-2.26%) |
May 11, 2009 | 14.71 | 14.71 | 13.89 | 14.08 | 5,974,190 | -0.87(-5.79%) |
May 08, 2009 | 14.80 | 15.11 | 14.37 | 14.94 | 9,094,082 | +0.41(+2.80%) |
May 07, 2009 | 15.94 | 15.95 | 14.39 | 14.54 | 10,183,654 | -1.11(-7.09%) |
May 06, 2009 | 16.38 | 16.46 | 15.53 | 15.65 | 8,874,732 | -0.30(-1.90%) |
May 05, 2009 | 16.18 | 16.62 | 15.51 | 15.95 | 7,624,382 | -0.30(-1.87%) |
May 04, 2009 | 15.89 | 16.27 | 15.31 | 16.25 | 9,334,528 | +0.33(+2.09%) |
May 01, 2009 | 16.28 | 16.53 | 15.80 | 15.92 | 6,695,693 | -0.47(-2.89%) |
Apr 30, 2009 | 16.08 | 16.82 | 15.88 | 16.39 | 11,553,745 | +0.84(+5.37%) |
Apr 29, 2009 | 14.70 | 15.87 | 14.43 | 15.56 | 8,719,658 | +1.07(+7.35%) |
Apr 28, 2009 | 14.10 | 14.87 | 13.95 | 14.49 | 7,155,460 | +0.10(+0.72%) |
Apr 27, 2009 | 14.75 | 15.02 | 14.11 | 14.39 | 6,291,524 | -0.73(-4.84%) |
Apr 24, 2009 | 14.42 | 15.33 | 14.06 | 15.12 | 8,098,920 | +0.92(+6.46%) |
Apr 23, 2009 | 14.21 | 14.51 | 13.59 | 14.20 | 6,055,082 | +0.05(+0.37%) |
Apr 22, 2009 | 13.27 | 14.48 | 13.00 | 14.15 | 9,106,630 | +0.69(+5.11%) |
Apr 21, 2009 | 13.07 | 13.49 | 12.59 | 13.46 | 7,596,802 | +0.44(+3.41%) |
Apr 20, 2009 | 13.40 | 13.66 | 12.84 | 13.02 | 7,489,628 | -0.98(-6.98%) |
Apr 17, 2009 | 13.47 | 14.15 | 13.17 | 14.00 | 10,722,290 | +0.60(+4.47%) |
Apr 16, 2009 | 13.83 | 14.49 | 13.21 | 13.40 | 23,600,674 | +0.72(+5.72%) |
Apr 15, 2009 | 13.01 | 13.15 | 12.41 | 12.67 | 10,947,931 | -0.47(-3.60%) |
Apr 14, 2009 | 13.21 | 13.92 | 12.87 | 13.15 | 7,267,416 | -0.21(-1.61%) |
Apr 13, 2009 | 13.20 | 13.57 | 12.91 | 13.36 | 9,182,892 | +0.03(+0.22%) |
Apr 09, 2009 | 12.45 | 13.33 | 12.07 | 13.33 | 7,756,257 | +1.30(+10.82%) |
Apr 08, 2009 | 12.00 | 12.34 | 11.67 | 12.03 | 4,538,477 | +0.12(+0.99%) |
Apr 07, 2009 | 12.55 | 12.55 | 11.52 | 11.91 | 9,089,589 | -0.74(-5.85%) |
Apr 06, 2009 | 12.19 | 12.72 | 11.87 | 12.65 | 8,006,156 | +0.40(+3.26%) |
Apr 03, 2009 | 11.65 | 12.27 | 11.39 | 12.25 | 6,824,403 | +0.62(+5.34%) |
Apr 02, 2009 | 10.51 | 12.27 | 10.51 | 11.63 | 12,414,575 | +1.43(+14.00%) |