Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.90 | 15.22 | 14.83 | 14.83 | 8,977,124 | +0.09(+0.59%) |
Apr 29, 2010 | 14.92 | 15.03 | 14.66 | 14.75 | 8,644,280 | -0.09(-0.63%) |
Apr 28, 2010 | 14.37 | 15.00 | 14.18 | 14.84 | 12,772,120 | +0.48(+3.32%) |
Apr 27, 2010 | 14.01 | 14.49 | 13.99 | 14.36 | 9,122,599 | +0.19(+1.32%) |
Apr 26, 2010 | 14.22 | 14.35 | 14.04 | 14.18 | 5,302,599 | -0.02(-0.17%) |
Apr 23, 2010 | 13.93 | 14.27 | 13.89 | 14.20 | 6,573,462 | +0.09(+0.61%) |
Apr 22, 2010 | 13.89 | 14.15 | 13.77 | 14.11 | 6,331,885 | +0.06(+0.45%) |
Apr 21, 2010 | 14.00 | 14.19 | 13.92 | 14.05 | 4,437,454 | +0.14(+1.01%) |
Apr 20, 2010 | 14.00 | 14.16 | 13.91 | 13.91 | 181,554 | +0.02(+0.17%) |
Apr 19, 2010 | 13.57 | 13.89 | 13.52 | 13.89 | 5,299,443 | +0.05(+0.40%) |
Apr 16, 2010 | 14.06 | 14.15 | 13.53 | 13.83 | 9,744,682 | -0.37(-2.59%) |
Apr 15, 2010 | 14.36 | 14.51 | 14.16 | 14.20 | 4,917,886 | -0.25(-1.73%) |
Apr 14, 2010 | 14.44 | 14.60 | 14.23 | 14.45 | 5,329,666 | +0.18(+1.26%) |
Apr 13, 2010 | 14.32 | 14.37 | 14.04 | 14.27 | 4,990,392 | -0.15(-1.03%) |
Apr 12, 2010 | 14.47 | 14.74 | 14.36 | 14.42 | 4,262,334 | -0.09(-0.59%) |
Apr 09, 2010 | 14.46 | 14.62 | 14.35 | 14.50 | 6,320,690 | +0.13(+0.92%) |
Apr 08, 2010 | 14.31 | 14.40 | 14.11 | 14.37 | 5,908,241 | +0.06(+0.44%) |
Apr 07, 2010 | 14.01 | 14.48 | 13.96 | 14.31 | 9,796,993 | +0.43(+3.10%) |
Apr 06, 2010 | 13.81 | 14.14 | 13.80 | 13.88 | 4,714,629 | -0.09(-0.62%) |
Apr 05, 2010 | 13.96 | 14.03 | 13.75 | 13.96 | 4,180,015 | +0.25(+1.82%) |
Apr 01, 2010 | 13.55 | 13.71 | 13.71 | 13.71 | 6,555,487 | +0.35(+2.63%) |
Mar 31, 2010 | 13.54 | 13.61 | 13.28 | 13.36 | 5,535,001 | -0.02(-0.18%) |
Mar 30, 2010 | 13.58 | 13.60 | 13.29 | 13.39 | 6,381,051 | -0.13(-0.98%) |
Mar 29, 2010 | 13.49 | 13.60 | 13.39 | 13.52 | 5,202,075 | +0.23(+1.71%) |
Mar 26, 2010 | 13.18 | 13.46 | 13.10 | 13.29 | 5,858,616 | +0.15(+1.13%) |
Mar 25, 2010 | 13.40 | 13.45 | 13.12 | 13.14 | 6,812,292 | -0.10(-0.77%) |
Mar 24, 2010 | 13.64 | 13.68 | 13.19 | 13.25 | 9,624,444 | -0.69(-4.94%) |
Mar 23, 2010 | 13.84 | 14.16 | 13.69 | 13.93 | 5,586,792 | +0.02(+0.11%) |
Mar 22, 2010 | 13.75 | 14.02 | 13.69 | 13.92 | 5,927,317 | -0.07(-0.50%) |
Mar 19, 2010 | 14.24 | 14.29 | 13.85 | 13.99 | 7,858,445 | -0.11(-0.77%) |
Mar 18, 2010 | 14.07 | 14.32 | 13.93 | 14.10 | 5,583,257 | +0.00(+0.00%) |
Mar 17, 2010 | 14.22 | 14.29 | 14.05 | 14.10 | 8,415,236 | -0.06(-0.44%) |
Mar 16, 2010 | 13.96 | 14.25 | 13.93 | 14.16 | 8,547,310 | +0.41(+3.01%) |
Mar 15, 2010 | 13.64 | 13.75 | 13.63 | 13.75 | 4,945,882 | -0.19(-1.40%) |
Mar 12, 2010 | 14.12 | 14.16 | 13.84 | 13.94 | 6,635,348 | -0.09(-0.61%) |
Mar 11, 2010 | 13.98 | 14.05 | 13.73 | 14.03 | 8,494,437 | -0.06(-0.44%) |
Mar 10, 2010 | 14.47 | 14.63 | 14.02 | 14.09 | 8,561,066 | -0.39(-2.69%) |
Mar 09, 2010 | 14.54 | 14.72 | 14.40 | 14.48 | 5,186,555 | -0.22(-1.49%) |
Mar 08, 2010 | 14.94 | 15.03 | 14.57 | 14.70 | 7,005,763 | -0.19(-1.31%) |
Mar 05, 2010 | 14.77 | 15.04 | 14.74 | 14.89 | 5,649,033 | +0.17(+1.17%) |
Mar 04, 2010 | 14.82 | 14.96 | 14.62 | 14.72 | 6,463,290 | -0.16(-1.10%) |
Mar 03, 2010 | 14.92 | 15.10 | 14.78 | 14.89 | 6,453,935 | +0.11(+0.74%) |
Mar 02, 2010 | 14.62 | 15.02 | 14.52 | 14.78 | 7,056,713 | +0.33(+2.27%) |
Mar 01, 2010 | 14.21 | 14.49 | 14.00 | 14.45 | 6,479,172 | +0.32(+2.26%) |
Feb 26, 2010 | 14.25 | 14.25 | 13.95 | 14.13 | 5,907,309 | +0.03(+0.22%) |
Feb 25, 2010 | 13.42 | 14.21 | 13.36 | 14.10 | 10,572,668 | +0.41(+2.97%) |
Feb 24, 2010 | 13.74 | 13.99 | 13.61 | 13.69 | 7,245,319 | -0.08(-0.57%) |
Feb 23, 2010 | 14.19 | 14.33 | 13.68 | 13.77 | 8,536,094 | -0.51(-3.60%) |
Feb 22, 2010 | 14.46 | 14.55 | 14.22 | 14.28 | 6,284,316 | -0.14(-0.97%) |
Feb 19, 2010 | 14.55 | 14.67 | 14.27 | 14.43 | 9,022,304 | -0.28(-1.91%) |
Feb 18, 2010 | 14.54 | 15.17 | 14.54 | 14.71 | 12,236,461 | +0.28(+1.95%) |
Feb 17, 2010 | 14.60 | 14.76 | 14.26 | 14.43 | 8,127,124 | -0.24(-1.65%) |
Feb 16, 2010 | 14.65 | 14.78 | 14.48 | 14.67 | 7,953,880 | +0.48(+3.35%) |
Feb 12, 2010 | 13.90 | 14.19 | 14.19 | 14.19 | 9,297,955 | +0.02(+0.17%) |
Feb 11, 2010 | 13.79 | 14.24 | 13.60 | 14.17 | 9,332,994 | +0.48(+3.53%) |
Feb 10, 2010 | 13.65 | 13.82 | 13.24 | 13.68 | 9,332,524 | +0.04(+0.29%) |
Feb 09, 2010 | 13.26 | 13.79 | 13.25 | 13.65 | 11,287,066 | +0.66(+5.11%) |
Feb 08, 2010 | 13.42 | 13.50 | 12.94 | 12.98 | 9,448,068 | -0.41(-3.09%) |
Feb 05, 2010 | 12.69 | 13.44 | 12.58 | 13.40 | 14,574,732 | +0.62(+4.82%) |
Feb 04, 2010 | 13.16 | 13.25 | 12.70 | 12.78 | 12,998,002 | -0.77(-5.70%) |
Feb 03, 2010 | 13.49 | 13.75 | 13.36 | 13.55 | 9,087,374 | +0.05(+0.35%) |
Feb 02, 2010 | 13.47 | 13.66 | 13.29 | 13.50 | 11,451,328 | +0.30(+2.27%) |
Feb 01, 2010 | 12.76 | 13.28 | 12.71 | 13.20 | 9,002,553 | +0.53(+4.15%) |
Jan 29, 2010 | 13.13 | 13.25 | 12.60 | 12.68 | 10,059,455 | -0.45(-3.44%) |
Jan 28, 2010 | 13.43 | 13.47 | 12.59 | 13.13 | 14,588,979 | -0.14(-1.06%) |
Jan 27, 2010 | 13.41 | 13.54 | 12.98 | 13.27 | 10,059,339 | -0.26(-1.90%) |
Jan 26, 2010 | 13.36 | 13.76 | 13.23 | 13.53 | 8,242,493 | -0.03(-0.23%) |
Jan 25, 2010 | 13.93 | 14.00 | 13.48 | 13.56 | 7,259,675 | -0.30(-2.14%) |
Jan 22, 2010 | 13.66 | 14.26 | 13.60 | 13.86 | 10,887,678 | +0.03(+0.23%) |
Jan 21, 2010 | 14.35 | 14.51 | 13.82 | 13.82 | 13,248,772 | -0.61(-4.21%) |
Jan 20, 2010 | 14.53 | 14.63 | 14.16 | 14.43 | 8,172,971 | -0.55(-3.69%) |
Jan 19, 2010 | 14.90 | 15.06 | 14.85 | 14.99 | 5,552,734 | -0.07(-0.47%) |
Jan 15, 2010 | 15.71 | 15.06 | 15.06 | 15.06 | 11,023,038 | -0.79(-4.97%) |
Jan 14, 2010 | 15.79 | 15.94 | 15.63 | 15.84 | 4,894,480 | -0.02(-0.15%) |
Jan 13, 2010 | 15.66 | 15.91 | 15.34 | 15.87 | 6,083,774 | +0.25(+1.60%) |
Jan 12, 2010 | 15.88 | 16.06 | 15.44 | 15.62 | 7,785,714 | -0.45(-2.81%) |
Jan 11, 2010 | 16.20 | 16.47 | 15.95 | 16.07 | 5,781,350 | +0.13(+0.83%) |
Jan 08, 2010 | 15.89 | 15.98 | 15.61 | 15.94 | 5,308,715 | +0.20(+1.29%) |
Jan 07, 2010 | 15.63 | 15.81 | 15.51 | 15.73 | 7,027,968 | +0.08(+0.50%) |
Jan 06, 2010 | 15.32 | 15.83 | 15.27 | 15.66 | 9,287,682 | +0.54(+3.56%) |
Jan 05, 2010 | 14.74 | 15.13 | 14.73 | 15.12 | 7,035,371 | +0.40(+2.70%) |
Jan 04, 2010 | 14.84 | 14.96 | 14.64 | 14.72 | 5,494,396 | +0.37(+2.61%) |
Dec 31, 2009 | 14.43 | 14.35 | 14.35 | 14.35 | 2,924,215 | +0.06(+0.44%) |
Dec 30, 2009 | 14.16 | 14.33 | 14.06 | 14.28 | 3,025,239 | -0.04(-0.27%) |
Dec 29, 2009 | 14.60 | 14.71 | 14.31 | 14.32 | 3,832,984 | -0.12(-0.86%) |
Dec 28, 2009 | 14.71 | 14.84 | 14.35 | 14.45 | 3,169,688 | -0.19(-1.28%) |
Dec 24, 2009 | 14.77 | 14.80 | 14.57 | 14.64 | 2,460,907 | -0.05(-0.32%) |
Dec 23, 2009 | 14.28 | 14.81 | 14.21 | 14.68 | 7,945,716 | +0.59(+4.21%) |
Dec 22, 2009 | 13.89 | 14.17 | 13.81 | 14.09 | 6,769,148 | +0.12(+0.84%) |
Dec 21, 2009 | 14.25 | 14.28 | 13.79 | 13.97 | 7,148,249 | -0.05(-0.33%) |
Dec 18, 2009 | 13.78 | 14.11 | 13.65 | 14.02 | 13,513,640 | +0.04(+0.28%) |
Dec 17, 2009 | 14.50 | 14.57 | 13.95 | 13.98 | 13,293,757 | -0.95(-6.37%) |
Dec 16, 2009 | 14.86 | 14.95 | 14.66 | 14.93 | 8,682,754 | +0.26(+1.75%) |
Dec 15, 2009 | 14.85 | 15.00 | 14.61 | 14.67 | 6,597,885 | -0.27(-1.83%) |
Dec 14, 2009 | 15.04 | 15.06 | 14.92 | 14.95 | 6,008,603 | -0.05(-0.31%) |
Dec 11, 2009 | 15.60 | 15.60 | 14.80 | 14.99 | 7,944,967 | -0.47(-3.03%) |
Dec 10, 2009 | 15.56 | 15.71 | 15.18 | 15.46 | 7,271,007 | +0.05(+0.35%) |
Dec 09, 2009 | 14.99 | 15.50 | 14.99 | 15.41 | 10,644,236 | +0.48(+3.24%) |
Dec 08, 2009 | 15.29 | 15.45 | 14.86 | 14.92 | 9,665,106 | -0.67(-4.30%) |
Dec 07, 2009 | 15.47 | 16.01 | 15.38 | 15.59 | 10,551,651 | -0.37(-2.30%) |
Dec 04, 2009 | 16.41 | 16.49 | 15.55 | 15.96 | 15,505,549 | -0.80(-4.75%) |
Dec 03, 2009 | 16.94 | 17.09 | 16.58 | 16.76 | 12,463,544 | -0.37(-2.18%) |
Dec 02, 2009 | 16.76 | 17.51 | 16.69 | 17.13 | 18,086,100 | +0.68(+4.12%) |
Dec 01, 2009 | 16.17 | 16.74 | 16.17 | 16.45 | 20,164,762 | +0.84(+5.39%) |
Nov 30, 2009 | 15.04 | 15.73 | 15.01 | 15.61 | 11,850,388 | +0.51(+3.36%) |
Nov 27, 2009 | 14.93 | 15.52 | 14.57 | 15.10 | 7,946,398 | -0.73(-4.58%) |
Nov 25, 2009 | 15.52 | 15.84 | 15.42 | 15.83 | 7,446,707 | +0.63(+4.16%) |
Nov 24, 2009 | 15.40 | 15.40 | 14.96 | 15.20 | 6,302,030 | -0.08(-0.51%) |
Nov 23, 2009 | 15.42 | 15.76 | 15.17 | 15.27 | 10,583,025 | +0.35(+2.35%) |
Nov 20, 2009 | 14.96 | 15.09 | 14.59 | 14.92 | 8,302,459 | -0.25(-1.64%) |
Nov 19, 2009 | 14.81 | 15.20 | 14.45 | 15.17 | 8,594,121 | +0.23(+1.57%) |
Nov 18, 2009 | 15.39 | 15.44 | 14.83 | 14.94 | 8,805,023 | -0.29(-1.89%) |
Nov 17, 2009 | 15.17 | 15.24 | 14.94 | 15.23 | 6,577,397 | -0.12(-0.76%) |
Nov 16, 2009 | 15.31 | 15.59 | 15.24 | 15.35 | 9,861,694 | +0.38(+2.55%) |
Nov 13, 2009 | 14.71 | 15.09 | 14.53 | 14.96 | 9,055,166 | +0.29(+1.97%) |
Nov 12, 2009 | 15.07 | 15.20 | 14.58 | 14.67 | 9,462,773 | -0.62(-4.03%) |
Nov 11, 2009 | 15.62 | 15.74 | 15.22 | 15.29 | 10,393,909 | +0.21(+1.40%) |
Nov 10, 2009 | 15.13 | 15.31 | 14.76 | 15.08 | 8,131,303 | -0.05(-0.36%) |
Nov 09, 2009 | 15.22 | 15.50 | 15.10 | 15.13 | 12,325,727 | +0.58(+4.02%) |
Nov 06, 2009 | 14.58 | 15.02 | 14.49 | 14.55 | 9,619,985 | +0.09(+0.59%) |
Nov 05, 2009 | 14.74 | 14.85 | 14.45 | 14.46 | 10,063,664 | -0.24(-1.64%) |
Nov 04, 2009 | 14.39 | 15.00 | 14.32 | 14.71 | 25,679,676 | +0.63(+4.49%) |
Nov 03, 2009 | 14.00 | 14.39 | 13.60 | 14.07 | 27,762,490 | -0.65(-4.40%) |
Nov 02, 2009 | 14.70 | 14.81 | 13.91 | 14.72 | 15,597,443 | +0.23(+1.61%) |
Oct 30, 2009 | 14.40 | 14.62 | 13.96 | 14.49 | 19,619,462 | -0.02(-0.16%) |
Oct 29, 2009 | 14.28 | 14.89 | 14.16 | 14.51 | 17,514,416 | +0.48(+3.39%) |
Oct 28, 2009 | 14.76 | 14.96 | 13.92 | 14.04 | 23,900,464 | -0.87(-5.81%) |
Oct 27, 2009 | 15.54 | 15.54 | 14.69 | 14.90 | 21,745,120 | -0.96(-6.05%) |
Oct 26, 2009 | 16.65 | 16.86 | 15.70 | 15.86 | 14,430,489 | -0.80(-4.82%) |
Oct 23, 2009 | 16.73 | 16.82 | 16.53 | 16.66 | 12,081,502 | -0.27(-1.57%) |
Oct 22, 2009 | 17.13 | 17.28 | 16.80 | 16.93 | 11,777,598 | -0.29(-1.68%) |
Oct 21, 2009 | 17.36 | 17.86 | 17.21 | 17.22 | 13,168,820 | -0.32(-1.82%) |
Oct 20, 2009 | 17.37 | 17.62 | 17.35 | 17.54 | 9,225,948 | -0.65(-3.56%) |
Oct 19, 2009 | 18.15 | 18.28 | 17.75 | 18.18 | 5,264,706 | +0.14(+0.78%) |
Oct 16, 2009 | 17.68 | 18.24 | 17.63 | 18.04 | 7,573,415 | +0.16(+0.87%) |
Oct 15, 2009 | 17.96 | 18.18 | 17.79 | 17.89 | 6,678,831 | -0.40(-2.18%) |
Oct 14, 2009 | 18.57 | 18.64 | 18.22 | 18.28 | 8,204,192 | -0.13(-0.72%) |
Oct 13, 2009 | 18.02 | 18.53 | 17.78 | 18.42 | 11,215,196 | +0.39(+2.16%) |
Oct 12, 2009 | 18.21 | 18.30 | 17.84 | 18.03 | 5,183,051 | +0.02(+0.13%) |
Oct 09, 2009 | 17.72 | 18.11 | 17.66 | 18.00 | 8,612,612 | +0.17(+0.96%) |
Oct 08, 2009 | 17.68 | 18.14 | 17.41 | 17.83 | 10,514,544 | +0.34(+1.96%) |
Oct 07, 2009 | 17.40 | 17.58 | 16.99 | 17.49 | 12,676,291 | +0.29(+1.68%) |
Oct 06, 2009 | 16.97 | 17.93 | 16.92 | 17.20 | 16,921,704 | +0.76(+4.65%) |
Oct 05, 2009 | 16.17 | 16.58 | 15.97 | 16.44 | 7,711,208 | +0.51(+3.18%) |
Oct 02, 2009 | 15.84 | 16.61 | 15.84 | 15.93 | 9,987,011 | -0.19(-1.16%) |
Oct 01, 2009 | 17.00 | 17.04 | 16.03 | 16.12 | 8,454,451 | -0.80(-4.75%) |
Sep 30, 2009 | 17.24 | 17.29 | 16.62 | 16.92 | 11,218,772 | +0.11(+0.65%) |
Sep 29, 2009 | 16.11 | 16.90 | 15.99 | 16.81 | 7,588,401 | +0.17(+1.03%) |
Sep 28, 2009 | 16.13 | 16.66 | 15.98 | 16.64 | 6,620,441 | +0.60(+3.74%) |
Sep 25, 2009 | 16.03 | 16.34 | 15.85 | 16.04 | 8,800,315 | -0.39(-2.37%) |
Sep 24, 2009 | 17.07 | 17.13 | 16.23 | 16.43 | 8,848,439 | -0.53(-3.13%) |
Sep 23, 2009 | 17.51 | 17.69 | 16.94 | 16.96 | 9,648,455 | -0.60(-3.42%) |
Sep 22, 2009 | 17.70 | 17.78 | 17.40 | 17.56 | 6,846,549 | +0.31(+1.81%) |
Sep 21, 2009 | 16.66 | 17.29 | 16.50 | 17.25 | 7,195,076 | -0.05(-0.27%) |
Sep 18, 2009 | 17.88 | 17.94 | 17.18 | 17.29 | 8,857,024 | -0.53(-2.97%) |
Sep 17, 2009 | 17.94 | 18.44 | 17.52 | 17.82 | 12,414,909 | -0.27(-1.51%) |
Sep 16, 2009 | 18.12 | 18.43 | 18.01 | 18.10 | 13,596,028 | +0.30(+1.71%) |
Sep 15, 2009 | 17.14 | 17.83 | 17.13 | 17.79 | 10,173,820 | +0.62(+3.59%) |
Sep 14, 2009 | 17.13 | 17.61 | 17.03 | 17.18 | 9,457,770 | -0.34(-1.96%) |
Sep 11, 2009 | 17.48 | 17.83 | 17.06 | 17.52 | 14,254,274 | +0.44(+2.60%) |
Sep 10, 2009 | 16.37 | 17.16 | 16.37 | 17.08 | 11,632,070 | +0.49(+2.96%) |
Sep 09, 2009 | 17.06 | 17.35 | 16.36 | 16.58 | 18,095,284 | -0.41(-2.43%) |
Sep 08, 2009 | 17.91 | 18.16 | 16.97 | 17.00 | 13,952,975 | -0.06(-0.37%) |
Sep 04, 2009 | 16.82 | 17.36 | 16.59 | 17.06 | 13,250,761 | +0.11(+0.64%) |
Sep 03, 2009 | 16.16 | 17.23 | 15.95 | 16.95 | 22,420,594 | +0.88(+5.48%) |
Sep 02, 2009 | 14.82 | 16.18 | 14.78 | 16.07 | 18,904,052 | +1.45(+9.92%) |
Sep 01, 2009 | 14.42 | 14.87 | 14.36 | 14.62 | 12,943,075 | -0.16(-1.06%) |
Aug 31, 2009 | 15.00 | 15.00 | 14.55 | 14.78 | 9,053,518 | -0.61(-3.95%) |
Aug 28, 2009 | 15.30 | 15.53 | 15.16 | 15.38 | 5,711,395 | +0.27(+1.75%) |
Aug 27, 2009 | 14.98 | 15.17 | 14.47 | 15.12 | 4,450,267 | +0.18(+1.20%) |
Aug 26, 2009 | 15.14 | 15.16 | 14.85 | 14.94 | 4,237,293 | -0.31(-2.05%) |
Aug 25, 2009 | 15.21 | 15.43 | 15.11 | 15.25 | 6,350,229 | +0.27(+1.77%) |
Aug 24, 2009 | 15.21 | 15.49 | 14.91 | 14.99 | 5,575,084 | -0.07(-0.47%) |
Aug 21, 2009 | 15.13 | 15.35 | 14.94 | 15.06 | 6,269,875 | +0.37(+2.49%) |
Aug 20, 2009 | 14.48 | 14.75 | 14.41 | 14.69 | 6,507,968 | +0.19(+1.29%) |
Aug 19, 2009 | 14.12 | 14.68 | 14.00 | 14.50 | 8,033,854 | +0.19(+1.36%) |
Aug 18, 2009 | 14.26 | 14.42 | 14.17 | 14.31 | 5,490,937 | +0.24(+1.72%) |
Aug 17, 2009 | 14.40 | 14.42 | 14.01 | 14.07 | 7,992,787 | -0.76(-5.15%) |
Aug 14, 2009 | 15.42 | 15.44 | 14.72 | 14.83 | 10,570,144 | -0.48(-3.11%) |
Aug 13, 2009 | 15.61 | 15.61 | 15.14 | 15.31 | 6,105,497 | +0.12(+0.82%) |
Aug 12, 2009 | 14.94 | 15.45 | 14.92 | 15.18 | 6,372,694 | +0.11(+0.72%) |
Aug 11, 2009 | 15.19 | 15.25 | 14.82 | 15.07 | 5,598,968 | -0.27(-1.73%) |
Aug 10, 2009 | 15.28 | 15.35 | 15.02 | 15.34 | 6,764,088 | -0.24(-1.55%) |
Aug 07, 2009 | 15.91 | 16.06 | 15.54 | 15.58 | 8,052,769 | -0.46(-2.87%) |
Aug 06, 2009 | 16.04 | 16.16 | 15.70 | 16.04 | 6,395,208 | +0.13(+0.83%) |
Aug 05, 2009 | 15.84 | 16.16 | 15.59 | 15.91 | 6,446,204 | +0.02(+0.15%) |
Aug 04, 2009 | 15.59 | 16.06 | 15.36 | 15.88 | 7,761,991 | +0.30(+1.95%) |
Aug 03, 2009 | 15.59 | 15.89 | 15.54 | 15.58 | 5,780,912 | +0.27(+1.73%) |
Jul 31, 2009 | 14.66 | 15.34 | 14.51 | 15.31 | 6,893,822 | +0.71(+4.86%) |
Jul 30, 2009 | 14.75 | 14.85 | 14.57 | 14.60 | 6,909,891 | +0.26(+1.79%) |
Jul 29, 2009 | 14.64 | 14.74 | 14.29 | 14.35 | 6,350,746 | -0.46(-3.11%) |
Jul 28, 2009 | 15.34 | 15.49 | 14.48 | 14.81 | 12,509,632 | -0.90(-5.76%) |
Jul 27, 2009 | 16.02 | 16.13 | 15.68 | 15.71 | 4,814,542 | -0.12(-0.79%) |
Jul 24, 2009 | 15.81 | 16.06 | 15.77 | 15.84 | 4,513,671 | +0.02(+0.15%) |
Jul 23, 2009 | 15.40 | 16.06 | 15.39 | 15.81 | 6,303,424 | +0.23(+1.45%) |
Jul 22, 2009 | 15.59 | 15.91 | 15.37 | 15.59 | 6,645,368 | -0.09(-0.55%) |
Jul 21, 2009 | 15.97 | 16.04 | 15.29 | 15.67 | 6,419,608 | -0.30(-1.90%) |
Jul 20, 2009 | 16.00 | 16.18 | 15.71 | 15.98 | 6,013,487 | +0.42(+2.71%) |
Jul 17, 2009 | 15.39 | 15.63 | 15.24 | 15.56 | 4,897,091 | +0.23(+1.53%) |
Jul 16, 2009 | 15.18 | 15.42 | 15.07 | 15.32 | 4,764,054 | -0.02(-0.10%) |
Jul 15, 2009 | 15.01 | 15.40 | 15.01 | 15.34 | 6,339,333 | +0.80(+5.53%) |
Jul 14, 2009 | 14.42 | 14.56 | 14.26 | 14.53 | 4,213,650 | +0.34(+2.36%) |
Jul 13, 2009 | 13.57 | 14.20 | 13.54 | 14.20 | 8,007,195 | +0.34(+2.42%) |
Jul 10, 2009 | 13.68 | 14.01 | 13.50 | 13.86 | 5,362,717 | +0.01(+0.06%) |
Jul 09, 2009 | 14.01 | 14.31 | 13.83 | 13.86 | 6,402,419 | -0.04(-0.28%) |
Jul 08, 2009 | 14.25 | 14.30 | 13.48 | 13.89 | 11,561,933 | -0.51(-3.52%) |
Jul 07, 2009 | 14.28 | 14.67 | 14.14 | 14.40 | 9,168,239 | +0.09(+0.65%) |
Jul 06, 2009 | 14.37 | 14.37 | 13.87 | 14.31 | 10,673,584 | -0.46(-3.11%) |
Jul 02, 2009 | 14.53 | 14.84 | 14.32 | 14.77 | 9,457,375 | -0.34(-2.27%) |
Jul 01, 2009 | 14.51 | 15.35 | 14.46 | 15.11 | 9,394,807 | +0.96(+6.78%) |
Jun 30, 2009 | 14.59 | 14.70 | 14.04 | 14.15 | 5,250,886 | -0.48(-3.25%) |
Jun 29, 2009 | 14.74 | 14.96 | 14.45 | 14.63 | 5,055,521 | -0.12(-0.85%) |
Jun 26, 2009 | 15.02 | 15.18 | 14.71 | 14.75 | 7,061,331 | -0.19(-1.25%) |
Jun 25, 2009 | 14.48 | 14.96 | 14.46 | 14.94 | 7,542,343 | +0.69(+4.81%) |
Jun 24, 2009 | 13.95 | 14.35 | 13.86 | 14.25 | 9,888,096 | +0.71(+5.24%) |
Jun 23, 2009 | 13.04 | 13.61 | 12.84 | 13.54 | 7,619,600 | +0.58(+4.45%) |
Jun 22, 2009 | 13.47 | 13.48 | 12.95 | 12.97 | 9,670,784 | -0.94(-6.73%) |
Jun 19, 2009 | 13.47 | 13.92 | 13.43 | 13.90 | 8,545,958 | +0.56(+4.21%) |
Jun 18, 2009 | 13.57 | 14.01 | 13.26 | 13.34 | 11,138,497 | -0.18(-1.33%) |
Jun 17, 2009 | 13.56 | 13.67 | 13.14 | 13.52 | 6,478,247 | -0.11(-0.80%) |
Jun 16, 2009 | 13.85 | 13.98 | 13.47 | 13.63 | 6,657,654 | +0.17(+1.27%) |
Jun 15, 2009 | 13.65 | 13.68 | 13.33 | 13.46 | 6,017,938 | -0.32(-2.32%) |
Jun 12, 2009 | 13.90 | 14.05 | 13.66 | 13.78 | 6,568,676 | -0.58(-4.07%) |
Jun 11, 2009 | 14.21 | 14.66 | 14.07 | 14.36 | 6,118,473 | +0.04(+0.27%) |
Jun 10, 2009 | 14.57 | 14.65 | 14.08 | 14.32 | 7,058,726 | -0.05(-0.32%) |
Jun 09, 2009 | 14.86 | 14.87 | 14.32 | 14.37 | 5,503,871 | -0.16(-1.07%) |
Jun 08, 2009 | 14.16 | 14.53 | 13.96 | 14.53 | 7,321,140 | +0.05(+0.32%) |
Jun 05, 2009 | 14.81 | 15.00 | 14.34 | 14.48 | 11,882,296 | -1.03(-6.64%) |
Jun 04, 2009 | 15.15 | 15.59 | 15.14 | 15.51 | 6,068,366 | +0.48(+3.22%) |
Jun 03, 2009 | 15.68 | 15.84 | 14.67 | 15.03 | 10,748,644 | -1.32(-8.06%) |
Jun 02, 2009 | 15.88 | 16.36 | 15.67 | 16.34 | 9,001,854 | +0.61(+3.87%) |
Jun 01, 2009 | 15.68 | 16.11 | 15.49 | 15.73 | 16,165,229 | -0.03(-0.20%) |
May 29, 2009 | 15.77 | 15.98 | 15.52 | 15.77 | 10,741,826 | +0.55(+3.59%) |
May 28, 2009 | 14.95 | 15.43 | 14.89 | 15.22 | 9,371,002 | +0.57(+3.89%) |
May 27, 2009 | 14.97 | 15.23 | 14.65 | 14.65 | 7,916,771 | -0.21(-1.42%) |
May 26, 2009 | 14.35 | 14.92 | 14.23 | 14.86 | 6,922,747 | -0.09(-0.63%) |
May 22, 2009 | 14.92 | 15.20 | 14.78 | 14.96 | 7,591,206 | +0.30(+2.02%) |
May 21, 2009 | 14.51 | 14.89 | 14.06 | 14.66 | 10,170,869 | +0.09(+0.64%) |
May 20, 2009 | 13.93 | 14.71 | 13.82 | 14.57 | 11,099,945 | +0.94(+6.93%) |
May 19, 2009 | 13.32 | 13.85 | 13.13 | 13.62 | 6,860,568 | +0.46(+3.49%) |
May 18, 2009 | 13.27 | 13.31 | 12.63 | 13.16 | 4,234,933 | -0.01(-0.06%) |
May 15, 2009 | 13.33 | 13.57 | 13.04 | 13.17 | 7,059,410 | -0.10(-0.76%) |
May 14, 2009 | 13.12 | 13.39 | 12.83 | 13.27 | 6,307,677 | +0.15(+1.13%) |
May 13, 2009 | 13.29 | 13.86 | 13.10 | 13.12 | 9,285,801 | -0.40(-2.94%) |
May 12, 2009 | 13.02 | 13.56 | 12.85 | 13.52 | 8,969,723 | +0.68(+5.28%) |
May 11, 2009 | 12.76 | 12.99 | 12.62 | 12.84 | 6,604,903 | -0.13(-1.02%) |
May 08, 2009 | 12.86 | 13.05 | 12.65 | 12.97 | 7,992,036 | +0.26(+2.02%) |
May 07, 2009 | 13.19 | 13.49 | 12.55 | 12.72 | 7,440,616 | -0.43(-3.26%) |
May 06, 2009 | 13.00 | 13.28 | 12.94 | 13.15 | 6,857,890 | +0.42(+3.31%) |
May 05, 2009 | 13.22 | 13.29 | 12.61 | 12.73 | 7,814,107 | -0.06(-0.49%) |
May 04, 2009 | 12.29 | 12.86 | 12.28 | 12.79 | 5,646,005 | +0.69(+5.67%) |