Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 24.79 | 25.12 | 24.16 | 24.32 | 1,549,425 | -0.75(-2.99%) |
Mar 30, 2010 | 23.84 | 25.07 | 23.55 | 25.07 | 3,755,844 | +1.27(+5.34%) |
Mar 29, 2010 | 22.58 | 23.86 | 22.51 | 23.80 | 3,440,869 | +1.77(+8.03%) |
Mar 26, 2010 | 21.57 | 22.93 | 21.57 | 22.03 | 2,957,030 | +0.53(+2.47%) |
Mar 25, 2010 | 22.40 | 22.78 | 21.47 | 21.50 | 1,840,932 | -0.52(-2.36%) |
Mar 24, 2010 | 22.11 | 22.46 | 21.80 | 22.02 | 1,281,453 | -0.43(-1.92%) |
Mar 23, 2010 | 21.53 | 22.49 | 21.40 | 22.45 | 1,318,927 | +1.17(+5.50%) |
Mar 22, 2010 | 21.78 | 21.78 | 21.01 | 21.28 | 1,220,394 | -0.72(-3.27%) |
Mar 19, 2010 | 21.69 | 22.18 | 21.37 | 22.00 | 1,880,768 | +0.43(+1.99%) |
Mar 18, 2010 | 22.03 | 22.03 | 21.33 | 21.57 | 1,475,828 | -0.67(-3.01%) |
Mar 17, 2010 | 22.43 | 22.75 | 22.18 | 22.24 | 770,834 | -0.14(-0.63%) |
Mar 16, 2010 | 22.57 | 22.65 | 22.12 | 22.38 | 720,538 | -0.02(-0.09%) |
Mar 15, 2010 | 22.22 | 23.36 | 22.17 | 22.40 | 1,518,228 | -0.59(-2.57%) |
Mar 12, 2010 | 23.45 | 23.60 | 22.81 | 22.99 | 1,384,713 | -0.29(-1.25%) |
Mar 11, 2010 | 21.48 | 23.38 | 21.22 | 23.28 | 3,621,836 | +1.59(+7.33%) |
Mar 10, 2010 | 21.06 | 21.75 | 20.94 | 21.69 | 1,679,287 | +0.78(+3.73%) |
Mar 09, 2010 | 20.61 | 21.13 | 20.40 | 20.91 | 1,205,138 | +0.01(+0.05%) |
Mar 08, 2010 | 21.59 | 21.68 | 20.81 | 20.90 | 1,829,179 | -0.63(-2.93%) |
Mar 05, 2010 | 20.94 | 21.80 | 20.85 | 21.53 | 2,119,085 | +0.76(+3.66%) |
Mar 04, 2010 | 20.91 | 21.10 | 20.46 | 20.77 | 1,648,490 | +0.24(+1.17%) |
Mar 03, 2010 | 20.55 | 21.60 | 20.30 | 20.53 | 3,885,436 | +0.30(+1.48%) |
Mar 02, 2010 | 19.16 | 20.28 | 19.12 | 20.23 | 3,141,599 | +1.13(+5.92%) |
Mar 01, 2010 | 19.27 | 19.53 | 19.01 | 19.10 | 1,835,623 | -0.02(-0.10%) |
Feb 26, 2010 | 19.73 | 19.73 | 19.03 | 19.12 | 1,718,020 | -0.17(-0.88%) |
Feb 25, 2010 | 18.52 | 19.42 | 18.41 | 19.29 | 2,643,150 | +0.12(+0.63%) |
Feb 24, 2010 | 19.23 | 19.64 | 18.67 | 19.17 | 2,672,258 | +0.09(+0.47%) |
Feb 23, 2010 | 20.06 | 20.26 | 19.01 | 19.08 | 3,962,841 | -1.45(-7.06%) |
Feb 22, 2010 | 20.87 | 20.96 | 19.87 | 20.53 | 3,026,358 | -0.32(-1.53%) |
Feb 19, 2010 | 22.01 | 22.10 | 20.61 | 20.85 | 6,764,259 | -3.89(-15.72%) |
Feb 18, 2010 | 24.11 | 24.74 | 23.68 | 24.74 | 1,467,749 | +0.40(+1.64%) |
Feb 17, 2010 | 25.18 | 25.44 | 23.75 | 24.34 | 2,056,311 | -0.36(-1.46%) |
Feb 16, 2010 | 23.40 | 24.78 | 23.33 | 24.70 | 2,447,637 | +1.70(+7.39%) |
Feb 12, 2010 | 22.30 | 23.00 | 23.00 | 23.00 | 3,599,500 | +0.32(+1.41%) |
Feb 11, 2010 | 21.76 | 22.80 | 20.87 | 22.68 | 3,482,074 | +1.40(+6.58%) |
Feb 10, 2010 | 21.62 | 22.00 | 20.48 | 21.28 | 1,732,911 | -0.15(-0.70%) |
Feb 09, 2010 | 21.19 | 21.54 | 20.90 | 21.43 | 1,729,113 | +0.77(+3.73%) |
Feb 08, 2010 | 22.00 | 22.00 | 20.59 | 20.66 | 2,237,423 | -1.36(-6.18%) |
Feb 05, 2010 | 20.82 | 22.12 | 20.48 | 22.02 | 2,807,859 | +0.95(+4.51%) |
Feb 04, 2010 | 22.72 | 22.80 | 20.95 | 21.07 | 2,473,702 | -2.15(-9.26%) |
Feb 03, 2010 | 23.30 | 23.90 | 22.68 | 23.22 | 2,391,480 | +0.19(+0.83%) |
Feb 02, 2010 | 22.33 | 23.03 | 22.26 | 23.03 | 1,960,241 | +0.81(+3.65%) |
Feb 01, 2010 | 21.24 | 22.25 | 21.11 | 22.22 | 2,083,452 | +1.09(+5.16%) |
Jan 29, 2010 | 22.08 | 22.79 | 20.84 | 21.13 | 2,158,718 | -0.63(-2.90%) |
Jan 28, 2010 | 22.90 | 22.97 | 21.28 | 21.76 | 1,613,061 | -0.62(-2.77%) |
Jan 27, 2010 | 23.64 | 23.80 | 21.67 | 22.38 | 3,194,595 | -0.66(-2.86%) |
Jan 26, 2010 | 22.45 | 23.80 | 21.85 | 23.04 | 2,930,093 | +0.69(+3.11%) |
Jan 25, 2010 | 22.03 | 23.25 | 21.82 | 22.35 | 2,980,234 | +0.69(+3.17%) |
Jan 22, 2010 | 23.75 | 24.00 | 21.54 | 21.66 | 4,451,782 | -2.51(-10.38%) |
Jan 21, 2010 | 25.90 | 26.30 | 23.88 | 24.17 | 4,196,447 | -1.69(-6.54%) |
Jan 20, 2010 | 25.96 | 26.88 | 25.13 | 25.86 | 3,011,742 | -0.46(-1.75%) |
Jan 19, 2010 | 25.50 | 26.74 | 25.13 | 26.32 | 3,840,878 | +0.39(+1.50%) |
Jan 15, 2010 | 28.21 | 25.93 | 25.93 | 25.93 | 5,488,200 | -2.08(-7.43%) |
Jan 14, 2010 | 30.76 | 32.09 | 27.44 | 28.01 | 5,305,087 | -2.73(-8.88%) |
Jan 13, 2010 | 30.53 | 31.14 | 28.69 | 30.74 | 2,268,609 | +0.27(+0.89%) |
Jan 12, 2010 | 31.91 | 31.92 | 30.10 | 30.47 | 2,017,793 | -2.09(-6.42%) |
Jan 11, 2010 | 33.19 | 33.49 | 31.98 | 32.56 | 1,219,211 | -0.12(-0.37%) |
Jan 08, 2010 | 31.48 | 32.88 | 31.20 | 32.68 | 1,392,284 | +1.29(+4.11%) |
Jan 07, 2010 | 32.13 | 32.58 | 30.87 | 31.39 | 1,855,550 | -0.96(-2.97%) |
Jan 06, 2010 | 32.87 | 33.68 | 32.15 | 32.35 | 1,732,480 | -0.36(-1.10%) |
Jan 05, 2010 | 31.12 | 32.89 | 30.87 | 32.71 | 1,994,730 | +1.72(+5.55%) |
Jan 04, 2010 | 29.11 | 30.99 | 29.11 | 30.99 | 1,590,959 | +2.17(+7.53%) |
Dec 31, 2009 | 29.00 | 28.82 | 28.82 | 28.82 | 686,600 | +0.05(+0.17%) |
Dec 30, 2009 | 28.45 | 28.88 | 27.82 | 28.77 | 1,077,064 | +0.14(+0.49%) |
Dec 29, 2009 | 29.45 | 29.47 | 28.37 | 28.63 | 876,469 | -0.61(-2.09%) |
Dec 28, 2009 | 30.00 | 30.35 | 29.15 | 29.24 | 1,074,854 | -0.16(-0.54%) |
Dec 24, 2009 | 30.33 | 30.51 | 29.22 | 29.40 | 859,305 | -0.75(-2.49%) |
Dec 23, 2009 | 29.57 | 30.19 | 29.30 | 30.15 | 1,286,407 | +1.10(+3.79%) |
Dec 22, 2009 | 29.07 | 29.95 | 28.50 | 29.05 | 1,756,884 | +0.24(+0.83%) |
Dec 21, 2009 | 26.80 | 28.91 | 26.80 | 28.81 | 2,258,513 | +2.03(+7.58%) |
Dec 18, 2009 | 26.19 | 26.87 | 25.68 | 26.78 | 1,495,484 | +1.09(+4.24%) |
Dec 17, 2009 | 25.65 | 25.74 | 25.00 | 25.69 | 1,551,191 | +0.02(+0.08%) |
Dec 16, 2009 | 26.20 | 26.62 | 25.51 | 25.67 | 2,112,682 | +0.04(+0.16%) |
Dec 15, 2009 | 24.73 | 26.27 | 24.71 | 25.63 | 2,729,638 | +0.85(+3.43%) |
Dec 14, 2009 | 22.78 | 24.84 | 22.77 | 24.78 | 3,346,702 | +2.27(+10.08%) |
Dec 11, 2009 | 23.33 | 23.50 | 22.24 | 22.51 | 1,705,403 | -0.49(-2.13%) |
Dec 10, 2009 | 23.82 | 23.92 | 22.93 | 23.00 | 789,888 | -0.68(-2.87%) |
Dec 09, 2009 | 23.60 | 23.93 | 23.04 | 23.68 | 976,132 | +0.31(+1.33%) |
Dec 08, 2009 | 23.50 | 23.82 | 23.18 | 23.37 | 1,229,972 | -0.42(-1.77%) |
Dec 07, 2009 | 22.98 | 24.06 | 22.89 | 23.79 | 1,183,884 | +0.79(+3.43%) |
Dec 04, 2009 | 23.63 | 23.94 | 22.16 | 23.00 | 1,377,363 | -0.22(-0.95%) |
Dec 03, 2009 | 23.11 | 24.00 | 23.05 | 23.22 | 1,899,290 | +0.27(+1.18%) |
Dec 02, 2009 | 22.69 | 23.25 | 22.50 | 22.95 | 1,187,895 | +0.32(+1.41%) |
Dec 01, 2009 | 22.49 | 23.16 | 22.37 | 22.63 | 1,371,839 | +0.61(+2.77%) |
Nov 30, 2009 | 21.48 | 22.65 | 21.33 | 22.02 | 1,644,575 | +0.50(+2.32%) |
Nov 27, 2009 | 20.06 | 21.84 | 19.25 | 21.52 | 1,168,561 | +0.44(+2.09%) |
Nov 25, 2009 | 21.25 | 21.40 | 20.75 | 21.08 | 1,187,758 | +0.01(+0.05%) |
Nov 24, 2009 | 22.17 | 22.25 | 20.95 | 21.07 | 1,123,000 | -0.92(-4.18%) |
Nov 23, 2009 | 21.50 | 22.43 | 21.47 | 21.99 | 1,763,244 | +0.98(+4.66%) |
Nov 20, 2009 | 20.96 | 21.32 | 20.36 | 21.01 | 1,493,043 | -0.41(-1.91%) |
Nov 19, 2009 | 20.59 | 21.96 | 20.05 | 21.42 | 3,559,739 | +0.80(+3.88%) |
Nov 18, 2009 | 20.45 | 20.98 | 20.33 | 20.62 | 2,428,703 | +0.51(+2.54%) |
Nov 17, 2009 | 20.10 | 21.05 | 19.40 | 20.11 | 5,202,733 | +0.41(+2.08%) |
Nov 16, 2009 | 18.67 | 19.90 | 18.55 | 19.70 | 3,547,079 | +1.25(+6.78%) |
Nov 13, 2009 | 16.91 | 18.49 | 16.77 | 18.45 | 2,006,732 | +1.73(+10.35%) |
Nov 12, 2009 | 16.97 | 17.44 | 16.68 | 16.72 | 750,081 | -0.43(-2.51%) |
Nov 11, 2009 | 17.20 | 17.39 | 16.75 | 17.15 | 725,180 | +0.11(+0.65%) |
Nov 10, 2009 | 17.10 | 17.55 | 16.63 | 17.04 | 850,622 | -0.06(-0.35%) |
Nov 09, 2009 | 17.11 | 17.20 | 16.88 | 17.10 | 893,882 | +0.32(+1.91%) |
Nov 06, 2009 | 16.44 | 17.00 | 16.15 | 16.78 | 1,030,368 | +0.10(+0.60%) |
Nov 05, 2009 | 16.02 | 16.70 | 16.02 | 16.68 | 993,648 | +0.76(+4.77%) |
Nov 04, 2009 | 16.70 | 17.07 | 15.87 | 15.92 | 1,292,293 | -0.49(-2.99%) |
Nov 03, 2009 | 14.82 | 16.50 | 14.75 | 16.41 | 1,969,736 | +1.72(+11.71%) |
Nov 02, 2009 | 14.83 | 15.20 | 14.31 | 14.69 | 874,562 | +0.11(+0.75%) |
Oct 30, 2009 | 15.67 | 15.72 | 14.33 | 14.58 | 1,881,623 | -1.03(-6.60%) |
Oct 29, 2009 | 13.84 | 15.62 | 13.66 | 15.61 | 2,811,692 | +1.70(+12.22%) |
Oct 28, 2009 | 14.82 | 15.00 | 13.78 | 13.91 | 1,767,042 | -1.09(-7.27%) |
Oct 27, 2009 | 15.50 | 16.00 | 14.86 | 15.00 | 1,079,981 | -0.59(-3.78%) |
Oct 26, 2009 | 16.15 | 16.52 | 15.48 | 15.59 | 1,244,456 | -0.41(-2.56%) |
Oct 23, 2009 | 16.43 | 16.59 | 15.99 | 16.00 | 1,538,371 | -0.21(-1.30%) |
Oct 22, 2009 | 16.15 | 16.32 | 15.90 | 16.21 | 961,731 | -0.05(-0.31%) |
Oct 21, 2009 | 16.67 | 16.88 | 16.25 | 16.26 | 1,070,309 | -0.51(-3.04%) |
Oct 20, 2009 | 16.41 | 16.80 | 16.08 | 16.77 | 1,477,988 | +0.07(+0.42%) |
Oct 19, 2009 | 16.50 | 16.81 | 16.13 | 16.70 | 1,699,600 | +0.39(+2.39%) |
Oct 16, 2009 | 15.87 | 16.73 | 15.55 | 16.31 | 5,775,063 | +0.05(+0.31%) |
Oct 15, 2009 | 16.80 | 16.94 | 16.25 | 16.26 | 2,050,860 | -0.76(-4.47%) |
Oct 14, 2009 | 17.25 | 17.67 | 16.81 | 17.02 | 2,339,038 | -0.52(-2.96%) |
Oct 13, 2009 | 17.98 | 18.02 | 17.21 | 17.54 | 1,003,906 | -0.51(-2.80%) |
Oct 12, 2009 | 18.20 | 18.42 | 17.80 | 18.05 | 644,482 | +0.29(+1.60%) |
Oct 09, 2009 | 17.61 | 18.00 | 17.51 | 17.76 | 635,524 | +0.10(+0.54%) |
Oct 08, 2009 | 17.48 | 17.99 | 17.39 | 17.66 | 1,089,746 | +0.29(+1.70%) |
Oct 07, 2009 | 16.83 | 17.39 | 16.81 | 17.37 | 864,702 | +0.42(+2.48%) |
Oct 06, 2009 | 16.63 | 17.13 | 16.63 | 16.95 | 845,994 | +0.60(+3.67%) |
Oct 05, 2009 | 16.02 | 16.45 | 16.02 | 16.35 | 609,995 | +0.36(+2.25%) |
Oct 02, 2009 | 15.64 | 16.55 | 15.20 | 15.99 | 1,014,040 | -0.14(-0.87%) |
Oct 01, 2009 | 16.97 | 17.21 | 16.04 | 16.13 | 980,278 | -1.09(-6.33%) |
Sep 30, 2009 | 17.10 | 17.52 | 16.52 | 17.22 | 1,115,354 | +0.23(+1.35%) |
Sep 29, 2009 | 16.84 | 17.29 | 16.72 | 16.99 | 672,420 | +0.09(+0.53%) |
Sep 28, 2009 | 16.74 | 16.99 | 16.32 | 16.90 | 755,098 | +0.16(+0.96%) |
Sep 25, 2009 | 16.31 | 16.98 | 16.03 | 16.74 | 852,806 | +0.20(+1.21%) |
Sep 24, 2009 | 17.55 | 17.71 | 16.42 | 16.54 | 1,656,914 | -0.99(-5.65%) |
Sep 23, 2009 | 18.37 | 18.49 | 17.45 | 17.53 | 1,121,122 | -0.80(-4.36%) |
Sep 22, 2009 | 18.26 | 18.95 | 18.20 | 18.33 | 1,983,276 | +0.18(+0.99%) |
Sep 21, 2009 | 17.15 | 18.30 | 16.73 | 18.15 | 1,715,221 | +0.53(+3.01%) |
Sep 18, 2009 | 17.94 | 18.10 | 17.41 | 17.62 | 904,120 | -0.18(-1.01%) |
Sep 17, 2009 | 18.00 | 18.50 | 17.10 | 17.80 | 2,480,168 | +0.45(+2.59%) |
Sep 16, 2009 | 16.80 | 17.35 | 16.70 | 17.35 | 1,090,483 | +0.82(+4.96%) |
Sep 15, 2009 | 16.52 | 16.95 | 16.16 | 16.53 | 1,354,683 | +0.34(+2.10%) |
Sep 14, 2009 | 16.12 | 16.46 | 15.72 | 16.19 | 1,181,769 | -0.39(-2.35%) |
Sep 11, 2009 | 17.47 | 17.77 | 16.20 | 16.58 | 1,446,708 | -0.79(-4.55%) |
Sep 10, 2009 | 16.63 | 17.49 | 16.46 | 17.37 | 1,526,677 | +1.01(+6.17%) |
Sep 09, 2009 | 16.73 | 17.16 | 16.14 | 16.36 | 1,883,837 | -0.34(-2.04%) |
Sep 08, 2009 | 15.27 | 16.85 | 15.16 | 16.70 | 2,521,628 | +1.80(+12.08%) |
Sep 04, 2009 | 14.70 | 15.00 | 14.46 | 14.90 | 845,225 | +0.29(+1.98%) |
Sep 03, 2009 | 14.20 | 14.62 | 13.80 | 14.61 | 971,092 | +0.85(+6.18%) |
Sep 02, 2009 | 13.37 | 14.19 | 13.16 | 13.76 | 1,099,838 | +0.05(+0.36%) |
Sep 01, 2009 | 14.55 | 14.98 | 13.55 | 13.71 | 1,346,182 | -1.03(-6.99%) |
Aug 31, 2009 | 14.75 | 14.88 | 14.21 | 14.74 | 823,036 | -0.45(-2.96%) |
Aug 28, 2009 | 15.35 | 15.50 | 14.90 | 15.19 | 811,354 | +0.01(+0.07%) |
Aug 27, 2009 | 14.61 | 15.28 | 14.00 | 15.18 | 1,756,135 | +0.42(+2.85%) |
Aug 26, 2009 | 15.56 | 15.73 | 14.70 | 14.76 | 1,966,363 | -0.17(-1.14%) |
Aug 25, 2009 | 15.04 | 15.26 | 14.44 | 14.93 | 1,924,866 | -0.37(-2.42%) |
Aug 24, 2009 | 16.18 | 16.55 | 15.20 | 15.30 | 1,659,090 | -0.68(-4.26%) |
Aug 21, 2009 | 16.80 | 16.87 | 15.88 | 15.98 | 1,836,131 | -0.57(-3.44%) |
Aug 20, 2009 | 16.07 | 16.83 | 15.88 | 16.55 | 1,387,463 | +0.56(+3.50%) |
Aug 19, 2009 | 15.45 | 16.19 | 15.14 | 15.99 | 1,419,306 | -0.10(-0.65%) |
Aug 18, 2009 | 15.77 | 16.40 | 15.77 | 16.09 | 1,204,714 | +0.57(+3.70%) |
Aug 17, 2009 | 15.69 | 15.88 | 15.38 | 15.52 | 1,081,799 | -1.02(-6.17%) |
Aug 14, 2009 | 16.94 | 17.45 | 16.33 | 16.54 | 1,722,790 | -0.39(-2.30%) |
Aug 13, 2009 | 18.23 | 18.32 | 16.80 | 16.93 | 2,440,210 | -1.41(-7.69%) |
Aug 12, 2009 | 18.13 | 18.75 | 17.90 | 18.34 | 1,135,366 | +0.10(+0.55%) |
Aug 11, 2009 | 19.30 | 19.57 | 18.11 | 18.24 | 1,281,036 | -1.09(-5.64%) |
Aug 10, 2009 | 18.31 | 19.47 | 18.13 | 19.33 | 2,227,753 | +0.93(+5.05%) |
Aug 07, 2009 | 19.30 | 19.91 | 18.10 | 18.40 | 3,300,128 | -0.55(-2.90%) |
Aug 06, 2009 | 18.11 | 19.65 | 17.28 | 18.95 | 10,005,087 | +2.83(+17.56%) |
Aug 05, 2009 | 15.47 | 16.36 | 14.74 | 16.12 | 2,781,775 | +0.74(+4.81%) |
Aug 04, 2009 | 15.06 | 15.80 | 15.01 | 15.38 | 1,046,922 | +0.16(+1.05%) |
Aug 03, 2009 | 14.84 | 15.54 | 14.82 | 15.22 | 1,258,416 | +0.68(+4.68%) |
Jul 31, 2009 | 14.25 | 14.75 | 13.81 | 14.54 | 1,323,788 | -0.08(-0.55%) |
Jul 30, 2009 | 14.76 | 14.99 | 14.41 | 14.62 | 1,070,098 | +0.30(+2.09%) |
Jul 29, 2009 | 14.58 | 14.58 | 13.78 | 14.32 | 1,150,450 | -0.58(-3.89%) |
Jul 28, 2009 | 15.29 | 15.30 | 14.17 | 14.90 | 2,294,557 | -0.89(-5.64%) |
Jul 27, 2009 | 15.85 | 15.98 | 15.27 | 15.79 | 1,784,898 | +0.22(+1.41%) |
Jul 24, 2009 | 15.11 | 15.92 | 14.92 | 15.57 | 2,866,331 | +1.21(+8.43%) |
Jul 23, 2009 | 13.90 | 14.69 | 13.66 | 14.36 | 2,201,180 | +0.44(+3.16%) |
Jul 22, 2009 | 14.02 | 14.08 | 13.44 | 13.92 | 1,330,068 | -0.20(-1.42%) |
Jul 21, 2009 | 13.93 | 14.44 | 13.72 | 14.12 | 2,491,040 | +0.64(+4.75%) |
Jul 20, 2009 | 14.07 | 14.66 | 13.01 | 13.48 | 2,580,524 | -0.42(-3.02%) |
Jul 17, 2009 | 13.67 | 14.37 | 13.11 | 13.90 | 2,708,864 | +0.48(+3.58%) |
Jul 16, 2009 | 13.10 | 13.88 | 13.07 | 13.42 | 3,624,164 | +0.80(+6.34%) |
Jul 15, 2009 | 11.63 | 12.68 | 11.50 | 12.62 | 2,993,462 | +1.49(+13.39%) |
Jul 14, 2009 | 10.07 | 11.13 | 9.860 | 11.13 | 2,222,504 | +1.00(+9.87%) |
Jul 13, 2009 | 9.690 | 10.17 | 9.210 | 10.13 | 987,984 | +0.31(+3.16%) |
Jul 10, 2009 | 9.850 | 10.06 | 9.420 | 9.820 | 984,495 | -0.22(-2.19%) |
Jul 09, 2009 | 10.00 | 10.42 | 9.580 | 10.04 | 1,917,025 | +0.46(+4.80%) |
Jul 08, 2009 | 10.34 | 10.41 | 9.390 | 9.580 | 2,361,062 | -0.90(-8.59%) |
Jul 07, 2009 | 11.05 | 11.11 | 10.47 | 10.48 | 1,150,987 | -0.57(-5.16%) |
Jul 06, 2009 | 11.72 | 11.74 | 10.69 | 11.05 | 1,769,407 | -0.97(-8.07%) |
Jul 02, 2009 | 12.00 | 12.44 | 11.75 | 12.02 | 964,689 | -0.39(-3.14%) |
Jul 01, 2009 | 12.37 | 12.68 | 12.16 | 12.41 | 1,381,283 | +0.29(+2.39%) |
Jun 30, 2009 | 12.40 | 12.67 | 11.85 | 12.12 | 1,295,817 | -0.32(-2.57%) |
Jun 29, 2009 | 12.96 | 13.30 | 12.37 | 12.44 | 2,045,542 | +0.03(+0.24%) |
Jun 26, 2009 | 12.46 | 12.78 | 12.11 | 12.41 | 1,301,238 | +0.00(+0.00%) |
Jun 25, 2009 | 12.75 | 12.99 | 11.78 | 12.41 | 1,783,480 | +0.00(+0.00%) |
Jun 24, 2009 | 12.10 | 12.68 | 11.71 | 12.41 | 2,368,583 | +0.70(+5.98%) |
Jun 23, 2009 | 11.46 | 11.93 | 10.60 | 11.71 | 3,473,078 | +0.58(+5.21%) |
Jun 22, 2009 | 12.51 | 12.59 | 11.12 | 11.13 | 2,794,507 | -1.92(-14.71%) |
Jun 19, 2009 | 13.47 | 14.15 | 12.95 | 13.05 | 2,473,796 | -0.28(-2.10%) |
Jun 18, 2009 | 13.18 | 13.57 | 12.81 | 13.33 | 1,455,942 | +0.06(+0.45%) |
Jun 17, 2009 | 13.98 | 14.10 | 12.57 | 13.27 | 2,464,227 | -0.78(-5.55%) |
Jun 16, 2009 | 13.51 | 15.00 | 13.46 | 14.05 | 3,524,336 | +0.90(+6.84%) |
Jun 15, 2009 | 14.10 | 14.10 | 13.06 | 13.15 | 1,956,495 | -1.47(-10.05%) |
Jun 12, 2009 | 15.26 | 15.40 | 14.12 | 14.62 | 1,792,732 | -1.11(-7.06%) |
Jun 11, 2009 | 15.85 | 16.00 | 15.25 | 15.73 | 1,783,070 | -0.12(-0.76%) |
Jun 10, 2009 | 16.03 | 16.24 | 15.41 | 15.85 | 2,218,453 | +0.23(+1.47%) |
Jun 09, 2009 | 15.67 | 15.99 | 15.25 | 15.62 | 1,754,950 | +0.40(+2.63%) |
Jun 08, 2009 | 15.03 | 15.50 | 14.34 | 15.22 | 2,405,638 | -0.48(-3.06%) |
Jun 05, 2009 | 15.84 | 16.45 | 15.00 | 15.70 | 2,957,679 | +0.05(+0.32%) |
Jun 04, 2009 | 12.59 | 15.65 | 12.44 | 15.65 | 4,079,053 | +3.08(+24.50%) |
Jun 03, 2009 | 13.21 | 13.21 | 12.00 | 12.57 | 1,562,912 | -0.80(-5.98%) |
Jun 02, 2009 | 13.65 | 13.78 | 12.85 | 13.37 | 1,441,733 | -0.28(-2.05%) |
Jun 01, 2009 | 14.13 | 14.34 | 13.25 | 13.65 | 2,547,945 | +0.42(+3.17%) |
May 29, 2009 | 11.90 | 13.25 | 11.50 | 13.23 | 3,532,103 | +1.68(+14.55%) |
May 28, 2009 | 12.29 | 12.40 | 11.31 | 11.55 | 1,927,306 | -0.53(-4.39%) |
May 27, 2009 | 11.11 | 12.48 | 11.05 | 12.08 | 3,812,284 | +1.05(+9.52%) |
May 26, 2009 | 8.880 | 11.14 | 8.820 | 11.03 | 3,861,828 | +1.02(+10.19%) |
May 22, 2009 | 10.93 | 10.95 | 9.844 | 10.01 | 1,702,575 | -0.49(-4.67%) |
May 21, 2009 | 9.730 | 10.56 | 9.460 | 10.50 | 4,477,373 | +1.20(+12.90%) |
May 20, 2009 | 9.170 | 9.690 | 9.000 | 9.300 | 1,996,858 | +0.39(+4.38%) |
May 19, 2009 | 8.300 | 9.030 | 8.190 | 8.910 | 1,363,792 | +0.78(+9.59%) |
May 18, 2009 | 7.850 | 8.150 | 7.750 | 8.130 | 563,522 | +0.42(+5.45%) |
May 15, 2009 | 8.020 | 8.230 | 7.620 | 7.710 | 448,425 | -0.10(-1.28%) |
May 14, 2009 | 7.490 | 7.940 | 7.250 | 7.810 | 594,979 | +0.27(+3.58%) |
May 13, 2009 | 8.000 | 8.080 | 7.500 | 7.540 | 1,369,279 | -0.69(-8.38%) |
May 12, 2009 | 8.750 | 8.750 | 8.010 | 8.230 | 886,354 | -0.12(-1.44%) |
May 11, 2009 | 8.360 | 8.550 | 8.040 | 8.350 | 894,461 | -0.15(-1.76%) |
May 08, 2009 | 9.000 | 9.070 | 8.250 | 8.500 | 1,328,885 | -0.36(-4.06%) |
May 07, 2009 | 9.550 | 9.650 | 8.050 | 8.860 | 1,968,440 | -0.34(-3.70%) |
May 06, 2009 | 9.500 | 9.500 | 8.940 | 9.200 | 1,647,352 | +0.22(+2.45%) |
May 05, 2009 | 9.600 | 9.750 | 8.600 | 8.980 | 2,890,305 | -0.09(-0.99%) |
May 04, 2009 | 8.750 | 9.180 | 7.500 | 9.070 | 4,147,094 | +2.21(+32.22%) |
May 01, 2009 | 6.710 | 7.130 | 6.500 | 6.860 | 1,107,427 | +0.31(+4.73%) |
Apr 30, 2009 | 6.680 | 7.070 | 6.380 | 6.550 | 2,241,872 | +0.47(+7.73%) |
Apr 29, 2009 | 5.690 | 6.090 | 5.510 | 6.080 | 1,182,344 | +0.54(+9.75%) |
Apr 28, 2009 | 5.660 | 5.720 | 5.460 | 5.540 | 629,326 | -0.01(-0.18%) |
Apr 27, 2009 | 5.630 | 5.770 | 5.490 | 5.550 | 680,105 | -0.23(-3.95%) |
Apr 24, 2009 | 5.890 | 6.079 | 5.710 | 5.778 | 487,094 | -0.08(-1.40%) |
Apr 23, 2009 | 6.100 | 6.190 | 5.760 | 5.860 | 390,452 | -0.14(-2.33%) |
Apr 22, 2009 | 5.660 | 6.350 | 5.440 | 6.000 | 1,302,504 | +0.29(+5.08%) |
Apr 21, 2009 | 5.600 | 5.900 | 5.500 | 5.710 | 1,046,495 | -0.01(-0.17%) |
Apr 20, 2009 | 6.360 | 6.360 | 5.600 | 5.720 | 1,181,711 | -0.74(-11.46%) |
Apr 17, 2009 | 6.970 | 6.980 | 6.410 | 6.460 | 987,381 | -0.38(-5.56%) |
Apr 16, 2009 | 7.060 | 7.060 | 6.760 | 6.840 | 552,986 | -0.09(-1.30%) |
Apr 15, 2009 | 7.050 | 7.190 | 6.650 | 6.930 | 767,662 | -0.02(-0.29%) |
Apr 14, 2009 | 7.100 | 7.360 | 6.820 | 6.950 | 1,110,339 | -0.03(-0.43%) |
Apr 13, 2009 | 6.790 | 7.180 | 6.580 | 6.980 | 1,116,501 | +0.10(+1.45%) |
Apr 09, 2009 | 6.900 | 7.000 | 6.700 | 6.880 | 1,274,596 | +0.34(+5.20%) |
Apr 08, 2009 | 6.480 | 6.840 | 6.200 | 6.540 | 962,221 | +0.09(+1.40%) |
Apr 07, 2009 | 6.790 | 6.850 | 6.450 | 6.450 | 936,335 | -0.57(-8.12%) |
Apr 06, 2009 | 6.460 | 7.350 | 6.330 | 7.020 | 1,844,850 | +0.29(+4.31%) |
Apr 03, 2009 | 6.720 | 6.900 | 6.380 | 6.730 | 740,349 | +0.04(+0.60%) |
Apr 02, 2009 | 7.350 | 7.490 | 6.650 | 6.690 | 2,169,091 | -0.17(-2.48%) |