Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.97 | 23.07 | 21.96 | 21.97 | 922,165 | -1.00(-4.35%) |
Apr 29, 2010 | 22.64 | 23.05 | 22.46 | 22.97 | 1,541,597 | +0.46(+2.05%) |
Apr 28, 2010 | 22.35 | 22.84 | 22.35 | 22.51 | 1,778,742 | +0.33(+1.48%) |
Apr 27, 2010 | 22.94 | 23.01 | 22.11 | 22.18 | 2,404,581 | -0.81(-3.53%) |
Apr 26, 2010 | 23.04 | 23.35 | 22.91 | 22.99 | 1,648,372 | -0.19(-0.81%) |
Apr 23, 2010 | 23.07 | 23.73 | 23.07 | 23.18 | 1,767,777 | -0.42(-1.80%) |
Apr 22, 2010 | 23.57 | 23.77 | 23.29 | 23.61 | 2,048,740 | -0.32(-1.34%) |
Apr 21, 2010 | 23.22 | 23.98 | 22.97 | 23.93 | 4,827,662 | +1.83(+8.30%) |
Apr 20, 2010 | 21.16 | 22.33 | 21.16 | 22.09 | 2,974,825 | +1.11(+5.29%) |
Apr 19, 2010 | 20.60 | 21.01 | 20.46 | 20.98 | 875,635 | +0.26(+1.25%) |
Apr 16, 2010 | 20.83 | 21.05 | 20.37 | 20.73 | 830,874 | -0.03(-0.12%) |
Apr 15, 2010 | 20.59 | 20.92 | 20.53 | 20.75 | 421,263 | +0.11(+0.52%) |
Apr 14, 2010 | 20.29 | 20.67 | 20.21 | 20.64 | 653,731 | +0.51(+2.51%) |
Apr 13, 2010 | 20.01 | 20.22 | 19.78 | 20.14 | 401,598 | +0.02(+0.11%) |
Apr 12, 2010 | 20.16 | 20.21 | 19.90 | 20.12 | 484,410 | -0.04(-0.20%) |
Apr 09, 2010 | 19.55 | 20.20 | 19.45 | 20.16 | 1,154,938 | +0.62(+3.15%) |
Apr 08, 2010 | 19.50 | 19.59 | 19.33 | 19.54 | 948,477 | -0.07(-0.34%) |
Apr 07, 2010 | 19.88 | 19.93 | 19.46 | 19.61 | 557,946 | -0.24(-1.19%) |
Apr 06, 2010 | 19.77 | 20.02 | 19.57 | 19.84 | 395,412 | -0.00(-0.02%) |
Apr 05, 2010 | 19.20 | 19.87 | 19.09 | 19.85 | 561,635 | +0.79(+4.12%) |
Apr 01, 2010 | 19.05 | 19.06 | 19.06 | 19.06 | 589,828 | +0.19(+1.00%) |
Mar 31, 2010 | 19.31 | 19.32 | 18.85 | 18.87 | 608,439 | -0.46(-2.38%) |
Mar 30, 2010 | 19.16 | 19.49 | 19.04 | 19.34 | 506,826 | +0.16(+0.83%) |
Mar 29, 2010 | 19.02 | 19.22 | 19.02 | 19.18 | 296,383 | +0.28(+1.48%) |
Mar 26, 2010 | 19.10 | 19.20 | 18.85 | 18.90 | 516,368 | -0.06(-0.31%) |
Mar 25, 2010 | 19.20 | 19.40 | 18.93 | 18.96 | 553,311 | -0.14(-0.71%) |
Mar 24, 2010 | 19.26 | 19.32 | 18.89 | 19.09 | 741,018 | -0.22(-1.13%) |
Mar 23, 2010 | 19.41 | 19.47 | 19.21 | 19.31 | 708,870 | -0.07(-0.36%) |
Mar 22, 2010 | 19.04 | 19.46 | 18.99 | 19.38 | 669,146 | +0.19(+1.00%) |
Mar 19, 2010 | 19.46 | 19.53 | 19.05 | 19.19 | 1,046,357 | -0.27(-1.40%) |
Mar 18, 2010 | 19.84 | 19.84 | 19.38 | 19.46 | 1,041,784 | -0.30(-1.53%) |
Mar 17, 2010 | 19.74 | 19.87 | 19.61 | 19.76 | 1,090,467 | +0.07(+0.34%) |
Mar 16, 2010 | 19.13 | 19.72 | 19.05 | 19.70 | 1,149,604 | +0.65(+3.41%) |
Mar 15, 2010 | 18.98 | 19.06 | 18.92 | 19.05 | 442,623 | +0.14(+0.74%) |
Mar 12, 2010 | 19.07 | 19.08 | 18.79 | 18.91 | 508,426 | -0.06(-0.33%) |
Mar 11, 2010 | 18.87 | 19.01 | 18.76 | 18.97 | 495,680 | +0.00(+0.00%) |
Mar 10, 2010 | 18.88 | 19.23 | 18.88 | 18.97 | 683,038 | -0.00(-0.02%) |
Mar 09, 2010 | 18.45 | 19.28 | 18.45 | 18.97 | 1,644,781 | +0.43(+2.31%) |
Mar 08, 2010 | 18.35 | 18.63 | 17.66 | 18.55 | 1,523,121 | +0.14(+0.76%) |
Mar 05, 2010 | 17.89 | 18.45 | 17.81 | 18.41 | 857,902 | +0.65(+3.64%) |
Mar 04, 2010 | 17.62 | 17.78 | 17.57 | 17.76 | 726,735 | +0.17(+0.99%) |
Mar 03, 2010 | 17.65 | 17.70 | 17.46 | 17.59 | 644,401 | +0.05(+0.30%) |
Mar 02, 2010 | 17.38 | 17.63 | 17.38 | 17.53 | 905,197 | +0.24(+1.36%) |
Mar 01, 2010 | 17.00 | 17.37 | 16.86 | 17.30 | 904,863 | +0.42(+2.51%) |
Feb 26, 2010 | 17.00 | 17.00 | 16.66 | 16.87 | 1,048,452 | -0.05(-0.28%) |
Feb 25, 2010 | 16.54 | 16.98 | 16.46 | 16.92 | 791,820 | +0.15(+0.92%) |
Feb 24, 2010 | 16.50 | 16.83 | 16.44 | 16.77 | 622,209 | +0.29(+1.75%) |
Feb 23, 2010 | 16.49 | 16.64 | 16.36 | 16.48 | 898,415 | -0.00(-0.02%) |
Feb 22, 2010 | 16.60 | 16.60 | 16.42 | 16.48 | 601,898 | -0.06(-0.33%) |
Feb 19, 2010 | 16.48 | 16.66 | 16.32 | 16.54 | 783,582 | +0.06(+0.34%) |
Feb 18, 2010 | 16.33 | 16.50 | 16.18 | 16.48 | 526,991 | +0.08(+0.50%) |
Feb 17, 2010 | 16.52 | 16.57 | 16.32 | 16.40 | 436,513 | +0.02(+0.11%) |
Feb 16, 2010 | 16.23 | 16.41 | 15.97 | 16.38 | 341,466 | +0.22(+1.37%) |
Feb 12, 2010 | 15.91 | 16.16 | 16.16 | 16.16 | 1,230,616 | +0.08(+0.53%) |
Feb 11, 2010 | 15.82 | 16.12 | 15.59 | 16.08 | 480,187 | +0.24(+1.49%) |
Feb 10, 2010 | 16.01 | 16.03 | 15.64 | 15.84 | 778,188 | -0.21(-1.29%) |
Feb 09, 2010 | 16.04 | 16.15 | 15.82 | 16.05 | 727,882 | +0.20(+1.26%) |
Feb 08, 2010 | 16.07 | 16.22 | 15.82 | 15.85 | 746,864 | -0.30(-1.83%) |
Feb 05, 2010 | 16.25 | 16.25 | 15.81 | 16.14 | 1,299,609 | -0.03(-0.21%) |
Feb 04, 2010 | 16.47 | 16.53 | 16.15 | 16.18 | 824,613 | -0.45(-2.69%) |
Feb 03, 2010 | 16.48 | 16.70 | 16.40 | 16.62 | 766,744 | +0.10(+0.60%) |
Feb 02, 2010 | 16.44 | 16.76 | 16.35 | 16.52 | 763,204 | -0.14(-0.86%) |
Feb 01, 2010 | 16.35 | 16.74 | 16.25 | 16.67 | 831,105 | +0.36(+2.19%) |
Jan 29, 2010 | 16.85 | 17.00 | 16.23 | 16.31 | 1,544,624 | -0.38(-2.26%) |
Jan 28, 2010 | 16.05 | 16.84 | 16.05 | 16.69 | 2,365,955 | +0.86(+5.43%) |
Jan 27, 2010 | 15.53 | 15.87 | 15.37 | 15.83 | 1,062,255 | +0.23(+1.50%) |
Jan 26, 2010 | 15.60 | 15.79 | 15.48 | 15.59 | 856,621 | -0.04(-0.26%) |
Jan 25, 2010 | 15.57 | 15.78 | 15.43 | 15.63 | 704,708 | +0.07(+0.45%) |
Jan 22, 2010 | 16.14 | 16.22 | 15.42 | 15.56 | 868,229 | -0.60(-3.71%) |
Jan 21, 2010 | 16.42 | 16.71 | 16.03 | 16.16 | 865,991 | -0.18(-1.12%) |
Jan 20, 2010 | 16.36 | 16.39 | 16.08 | 16.35 | 767,860 | -0.13(-0.80%) |
Jan 19, 2010 | 16.39 | 16.67 | 16.21 | 16.48 | 717,126 | +0.14(+0.87%) |
Jan 15, 2010 | 16.47 | 16.33 | 16.33 | 16.33 | 2,415,236 | -0.19(-1.17%) |
Jan 14, 2010 | 16.55 | 16.65 | 16.35 | 16.53 | 864,027 | -0.12(-0.70%) |
Jan 13, 2010 | 16.38 | 16.70 | 16.30 | 16.65 | 980,304 | +0.26(+1.58%) |
Jan 12, 2010 | 16.40 | 16.52 | 16.21 | 16.39 | 823,292 | -0.13(-0.80%) |
Jan 11, 2010 | 16.54 | 16.54 | 16.35 | 16.52 | 682,219 | +0.00(+0.00%) |
Jan 08, 2010 | 16.44 | 16.55 | 16.39 | 16.52 | 1,525,982 | +0.05(+0.31%) |
Jan 07, 2010 | 16.68 | 16.81 | 16.36 | 16.47 | 948,013 | -0.22(-1.34%) |
Jan 06, 2010 | 16.17 | 16.92 | 16.16 | 16.69 | 1,746,962 | +0.52(+3.19%) |
Jan 05, 2010 | 16.17 | 16.43 | 15.93 | 16.17 | 1,081,975 | +0.01(+0.05%) |
Jan 04, 2010 | 16.10 | 16.27 | 15.99 | 16.17 | 874,497 | +0.22(+1.38%) |
Dec 31, 2009 | 15.77 | 15.95 | 15.95 | 15.95 | 2,120,308 | +0.23(+1.46%) |
Dec 30, 2009 | 15.50 | 15.74 | 15.45 | 15.72 | 589,172 | +0.16(+1.03%) |
Dec 29, 2009 | 15.71 | 15.71 | 15.51 | 15.56 | 379,059 | -0.07(-0.42%) |
Dec 28, 2009 | 15.78 | 15.80 | 15.53 | 15.62 | 1,140,996 | -0.13(-0.84%) |
Dec 24, 2009 | 15.83 | 15.86 | 15.70 | 15.75 | 156,790 | -0.00(-0.02%) |
Dec 23, 2009 | 15.73 | 15.84 | 15.67 | 15.76 | 642,647 | +0.09(+0.58%) |
Dec 22, 2009 | 15.88 | 15.97 | 15.64 | 15.67 | 914,277 | -0.13(-0.83%) |
Dec 21, 2009 | 15.74 | 15.99 | 15.72 | 15.80 | 481,170 | +0.08(+0.51%) |
Dec 18, 2009 | 15.85 | 15.85 | 15.61 | 15.72 | 1,672,381 | +0.04(+0.28%) |
Dec 17, 2009 | 15.53 | 15.76 | 15.53 | 15.67 | 419,760 | -0.10(-0.60%) |
Dec 16, 2009 | 15.85 | 15.94 | 15.62 | 15.77 | 526,621 | +0.12(+0.77%) |
Dec 15, 2009 | 16.03 | 16.09 | 15.61 | 15.65 | 865,381 | -0.50(-3.12%) |
Dec 14, 2009 | 15.97 | 16.15 | 15.96 | 16.15 | 696,853 | +0.22(+1.35%) |
Dec 11, 2009 | 15.93 | 16.04 | 15.72 | 15.94 | 424,885 | +0.12(+0.79%) |
Dec 10, 2009 | 16.14 | 16.29 | 15.80 | 15.81 | 1,332,407 | -0.16(-1.03%) |
Dec 09, 2009 | 16.11 | 16.13 | 15.68 | 15.98 | 646,417 | -0.16(-1.02%) |
Dec 08, 2009 | 16.18 | 16.33 | 15.96 | 16.14 | 446,709 | -0.22(-1.36%) |
Dec 07, 2009 | 16.29 | 16.53 | 16.25 | 16.36 | 323,698 | +0.12(+0.72%) |
Dec 04, 2009 | 16.43 | 16.70 | 16.10 | 16.25 | 705,575 | +0.16(+1.00%) |
Dec 03, 2009 | 16.20 | 16.32 | 16.06 | 16.09 | 680,952 | -0.08(-0.48%) |
Dec 02, 2009 | 15.91 | 16.34 | 15.91 | 16.16 | 564,557 | +0.22(+1.40%) |
Dec 01, 2009 | 16.13 | 16.13 | 15.82 | 15.94 | 878,986 | -0.01(-0.05%) |
Nov 30, 2009 | 15.85 | 15.99 | 15.53 | 15.95 | 843,045 | +0.05(+0.32%) |
Nov 27, 2009 | 15.92 | 16.17 | 15.69 | 15.90 | 435,571 | -0.58(-3.51%) |
Nov 25, 2009 | 16.48 | 16.49 | 16.42 | 16.47 | 927,800 | +0.04(+0.22%) |
Nov 24, 2009 | 16.54 | 16.54 | 16.11 | 16.44 | 713,312 | -0.14(-0.84%) |
Nov 23, 2009 | 16.50 | 16.71 | 16.45 | 16.58 | 978,441 | +0.38(+2.35%) |
Nov 20, 2009 | 16.12 | 16.23 | 16.05 | 16.20 | 1,192,179 | -0.00(-0.02%) |
Nov 19, 2009 | 16.36 | 16.42 | 16.05 | 16.20 | 928,725 | -0.38(-2.27%) |
Nov 18, 2009 | 16.69 | 16.70 | 16.39 | 16.58 | 912,085 | -0.14(-0.83%) |
Nov 17, 2009 | 16.78 | 16.80 | 16.57 | 16.71 | 635,072 | -0.11(-0.63%) |
Nov 16, 2009 | 16.65 | 16.85 | 16.62 | 16.82 | 991,409 | +0.29(+1.77%) |
Nov 13, 2009 | 16.33 | 16.57 | 16.24 | 16.53 | 965,030 | -0.01(-0.09%) |
Nov 12, 2009 | 16.95 | 16.96 | 16.42 | 16.54 | 954,152 | -0.44(-2.60%) |
Nov 11, 2009 | 17.08 | 17.15 | 16.76 | 16.99 | 1,050,379 | +0.13(+0.76%) |
Nov 10, 2009 | 16.91 | 16.99 | 16.58 | 16.86 | 892,989 | -0.11(-0.62%) |
Nov 09, 2009 | 16.48 | 17.07 | 16.46 | 16.96 | 1,417,613 | +0.69(+4.27%) |
Nov 06, 2009 | 15.87 | 16.32 | 15.84 | 16.27 | 794,368 | +0.22(+1.39%) |
Nov 05, 2009 | 15.55 | 16.30 | 15.28 | 16.05 | 1,289,090 | +0.64(+4.15%) |
Nov 04, 2009 | 15.67 | 15.78 | 15.35 | 15.41 | 1,514,770 | -0.12(-0.80%) |
Nov 03, 2009 | 15.17 | 15.70 | 15.10 | 15.53 | 1,222,870 | +0.11(+0.69%) |
Nov 02, 2009 | 15.47 | 15.73 | 15.07 | 15.42 | 1,486,982 | +0.05(+0.31%) |
Oct 30, 2009 | 16.33 | 16.37 | 15.26 | 15.38 | 1,555,655 | -0.92(-5.65%) |
Oct 29, 2009 | 15.88 | 16.42 | 15.60 | 16.30 | 888,436 | +0.56(+3.53%) |
Oct 28, 2009 | 16.41 | 16.48 | 15.65 | 15.74 | 949,124 | -0.76(-4.61%) |
Oct 27, 2009 | 17.17 | 17.21 | 16.42 | 16.50 | 966,436 | -0.55(-3.24%) |
Oct 26, 2009 | 16.75 | 17.45 | 16.71 | 17.05 | 1,056,874 | +0.28(+1.68%) |
Oct 23, 2009 | 16.93 | 16.98 | 16.75 | 16.77 | 1,421,870 | -0.68(-3.92%) |
Oct 22, 2009 | 17.39 | 17.65 | 17.26 | 17.46 | 1,293,585 | -0.10(-0.58%) |
Oct 21, 2009 | 17.65 | 18.18 | 17.49 | 17.56 | 1,511,829 | -0.22(-1.23%) |
Oct 20, 2009 | 17.62 | 17.84 | 17.57 | 17.78 | 1,174,853 | -0.04(-0.21%) |
Oct 19, 2009 | 17.60 | 17.95 | 17.41 | 17.82 | 1,438,146 | +0.14(+0.81%) |
Oct 16, 2009 | 17.84 | 17.90 | 17.55 | 17.67 | 2,592,210 | -0.13(-0.74%) |
Oct 15, 2009 | 16.56 | 18.04 | 16.40 | 17.80 | 4,352,030 | +1.72(+10.70%) |
Oct 14, 2009 | 16.08 | 16.28 | 15.82 | 16.08 | 1,028,513 | +0.22(+1.36%) |
Oct 13, 2009 | 15.97 | 16.04 | 15.59 | 15.87 | 549,168 | -0.10(-0.62%) |
Oct 12, 2009 | 15.99 | 16.12 | 15.80 | 15.97 | 1,140,474 | +0.50(+3.21%) |
Oct 09, 2009 | 15.07 | 15.50 | 15.00 | 15.47 | 783,318 | +0.43(+2.84%) |
Oct 08, 2009 | 14.83 | 15.22 | 14.77 | 15.04 | 753,095 | +0.37(+2.52%) |
Oct 07, 2009 | 14.47 | 14.70 | 14.29 | 14.67 | 807,451 | +0.21(+1.44%) |
Oct 06, 2009 | 14.24 | 14.60 | 14.24 | 14.46 | 419,528 | +0.36(+2.54%) |
Oct 05, 2009 | 13.85 | 14.14 | 13.75 | 14.11 | 528,763 | +0.35(+2.52%) |
Oct 02, 2009 | 13.90 | 13.94 | 13.64 | 13.76 | 881,356 | -0.33(-2.36%) |
Oct 01, 2009 | 14.79 | 14.80 | 14.07 | 14.09 | 995,313 | -0.82(-5.47%) |
Sep 30, 2009 | 15.18 | 15.18 | 14.68 | 14.91 | 584,392 | -0.18(-1.21%) |
Sep 29, 2009 | 14.87 | 15.37 | 14.70 | 15.09 | 343,112 | +0.04(+0.24%) |
Sep 28, 2009 | 14.77 | 15.10 | 14.71 | 15.05 | 322,924 | +0.35(+2.36%) |
Sep 25, 2009 | 14.97 | 15.04 | 14.65 | 14.70 | 329,520 | -0.27(-1.83%) |
Sep 24, 2009 | 15.36 | 15.37 | 14.93 | 14.98 | 808,707 | -0.34(-2.20%) |
Sep 23, 2009 | 15.52 | 15.64 | 15.29 | 15.31 | 883,815 | -0.14(-0.88%) |
Sep 22, 2009 | 15.66 | 15.76 | 15.36 | 15.45 | 501,451 | -0.04(-0.28%) |
Sep 21, 2009 | 15.22 | 15.62 | 15.10 | 15.49 | 577,971 | +0.07(+0.47%) |
Sep 18, 2009 | 15.61 | 15.75 | 15.39 | 15.42 | 725,698 | -0.12(-0.75%) |
Sep 17, 2009 | 15.56 | 16.08 | 15.40 | 15.54 | 982,044 | +0.42(+2.78%) |
Sep 16, 2009 | 14.40 | 15.54 | 14.35 | 15.12 | 2,576,549 | +1.11(+7.93%) |
Sep 15, 2009 | 13.97 | 14.11 | 13.92 | 14.01 | 976,564 | +0.07(+0.47%) |
Sep 14, 2009 | 13.93 | 13.98 | 13.70 | 13.94 | 650,538 | -0.08(-0.55%) |
Sep 11, 2009 | 14.23 | 14.23 | 13.82 | 14.02 | 685,888 | -0.22(-1.52%) |
Sep 10, 2009 | 14.15 | 14.28 | 14.01 | 14.23 | 502,288 | +0.09(+0.62%) |
Sep 09, 2009 | 13.95 | 14.29 | 13.90 | 14.15 | 928,788 | +0.12(+0.89%) |
Sep 08, 2009 | 13.96 | 14.09 | 13.81 | 14.02 | 570,089 | +0.22(+1.56%) |
Sep 04, 2009 | 13.52 | 13.95 | 13.38 | 13.81 | 588,575 | +0.23(+1.70%) |
Sep 03, 2009 | 13.28 | 13.58 | 13.22 | 13.58 | 748,430 | +0.30(+2.29%) |
Sep 02, 2009 | 13.44 | 13.70 | 13.25 | 13.27 | 829,516 | -0.24(-1.81%) |
Sep 01, 2009 | 13.73 | 14.05 | 13.40 | 13.52 | 1,377,166 | -0.27(-1.94%) |
Aug 31, 2009 | 14.10 | 14.13 | 13.71 | 13.78 | 1,000,993 | -0.50(-3.53%) |
Aug 28, 2009 | 14.25 | 14.34 | 14.04 | 14.29 | 485,017 | +0.18(+1.27%) |
Aug 27, 2009 | 14.09 | 14.21 | 13.85 | 14.11 | 407,233 | +0.05(+0.36%) |
Aug 26, 2009 | 14.29 | 14.38 | 13.92 | 14.06 | 795,348 | -0.19(-1.33%) |
Aug 25, 2009 | 14.26 | 14.39 | 14.12 | 14.25 | 710,888 | +0.11(+0.78%) |
Aug 24, 2009 | 14.34 | 14.48 | 14.04 | 14.14 | 780,834 | -0.14(-0.95%) |
Aug 21, 2009 | 13.98 | 14.31 | 13.97 | 14.27 | 674,173 | +0.44(+3.17%) |
Aug 20, 2009 | 13.61 | 13.93 | 13.43 | 13.83 | 695,827 | +0.23(+1.67%) |
Aug 19, 2009 | 13.63 | 13.74 | 13.52 | 13.61 | 671,470 | -0.17(-1.25%) |
Aug 18, 2009 | 13.67 | 13.93 | 13.67 | 13.78 | 443,543 | -0.00(-0.00%) |
Aug 17, 2009 | 13.84 | 13.92 | 13.55 | 13.78 | 596,479 | -0.36(-2.56%) |
Aug 14, 2009 | 14.41 | 14.42 | 14.03 | 14.14 | 631,668 | -0.23(-1.58%) |
Aug 13, 2009 | 14.20 | 14.42 | 14.06 | 14.37 | 480,959 | +0.30(+2.13%) |
Aug 12, 2009 | 13.94 | 14.35 | 13.94 | 14.07 | 593,276 | +0.19(+1.34%) |
Aug 11, 2009 | 14.18 | 14.24 | 13.84 | 13.88 | 623,201 | -0.34(-2.39%) |
Aug 10, 2009 | 14.00 | 14.47 | 14.00 | 14.22 | 892,127 | +0.05(+0.34%) |
Aug 07, 2009 | 13.95 | 14.49 | 13.94 | 14.17 | 877,520 | +0.37(+2.67%) |
Aug 06, 2009 | 13.91 | 14.10 | 13.68 | 13.81 | 520,304 | -0.08(-0.55%) |
Aug 05, 2009 | 14.05 | 14.05 | 13.61 | 13.88 | 669,533 | -0.04(-0.31%) |
Aug 04, 2009 | 13.82 | 14.09 | 13.72 | 13.93 | 423,796 | +0.06(+0.42%) |
Aug 03, 2009 | 14.02 | 14.02 | 13.69 | 13.87 | 843,822 | +0.03(+0.18%) |
Jul 31, 2009 | 13.97 | 14.22 | 13.81 | 13.84 | 815,068 | -0.23(-1.64%) |
Jul 30, 2009 | 13.60 | 14.45 | 13.48 | 14.07 | 1,664,179 | +0.57(+4.25%) |
Jul 29, 2009 | 13.42 | 13.67 | 13.31 | 13.50 | 659,358 | +0.01(+0.05%) |
Jul 28, 2009 | 13.26 | 13.54 | 13.21 | 13.49 | 786,530 | +0.09(+0.65%) |
Jul 27, 2009 | 13.08 | 13.51 | 13.05 | 13.40 | 720,292 | +0.20(+1.52%) |
Jul 24, 2009 | 13.28 | 13.47 | 12.95 | 13.20 | 2,451 | -0.08(-0.58%) |
Jul 23, 2009 | 12.75 | 13.60 | 12.75 | 13.28 | 1,359,509 | +0.56(+4.37%) |
Jul 22, 2009 | 12.84 | 13.15 | 12.65 | 12.72 | 837,059 | -0.27(-2.08%) |
Jul 21, 2009 | 13.09 | 13.15 | 12.71 | 12.99 | 786,254 | +0.02(+0.14%) |
Jul 20, 2009 | 12.68 | 13.05 | 12.53 | 12.98 | 1,382,589 | +0.40(+3.20%) |
Jul 17, 2009 | 11.69 | 12.68 | 11.52 | 12.57 | 1,935,357 | +0.96(+8.24%) |
Jul 16, 2009 | 12.29 | 12.35 | 11.54 | 11.62 | 2,415,370 | -0.67(-5.47%) |
Jul 15, 2009 | 11.92 | 12.39 | 11.75 | 12.29 | 1,322,856 | +0.52(+4.38%) |
Jul 14, 2009 | 11.61 | 11.84 | 11.44 | 11.77 | 749,243 | +0.14(+1.16%) |
Jul 13, 2009 | 11.55 | 11.69 | 11.41 | 11.64 | 913,984 | +0.18(+1.53%) |
Jul 10, 2009 | 11.25 | 11.54 | 11.08 | 11.46 | 948,464 | +0.11(+0.93%) |
Jul 09, 2009 | 11.74 | 11.74 | 11.25 | 11.36 | 637,096 | -0.23(-2.02%) |
Jul 08, 2009 | 11.24 | 11.65 | 11.09 | 11.59 | 826,696 | +0.38(+3.36%) |
Jul 07, 2009 | 11.70 | 11.85 | 11.17 | 11.21 | 698,115 | -0.45(-3.89%) |
Jul 06, 2009 | 11.40 | 11.70 | 11.29 | 11.67 | 1,037,512 | +0.27(+2.34%) |
Jul 02, 2009 | 11.89 | 11.89 | 11.36 | 11.40 | 867,832 | -0.73(-6.05%) |
Jul 01, 2009 | 11.92 | 12.22 | 11.77 | 12.13 | 1,254,139 | +0.39(+3.36%) |
Jun 30, 2009 | 12.14 | 12.21 | 11.70 | 11.74 | 1,281,123 | -0.38(-3.11%) |
Jun 29, 2009 | 11.71 | 12.51 | 11.35 | 12.12 | 2,174,810 | +0.35(+2.98%) |
Jun 26, 2009 | 11.71 | 12.00 | 11.63 | 11.77 | 2,569,447 | +0.47(+4.14%) |
Jun 25, 2009 | 11.07 | 11.52 | 10.98 | 11.30 | 1,521,785 | +0.84(+8.00%) |
Jun 24, 2009 | 10.17 | 10.64 | 10.05 | 10.46 | 1,634,829 | +0.41(+4.03%) |
Jun 23, 2009 | 10.41 | 10.47 | 9.971 | 10.06 | 740,715 | -0.22(-2.10%) |
Jun 22, 2009 | 10.75 | 10.87 | 10.22 | 10.27 | 728,037 | -0.57(-5.26%) |
Jun 19, 2009 | 11.04 | 11.16 | 10.65 | 10.84 | 1,109,110 | +0.00(+0.03%) |
Jun 18, 2009 | 10.67 | 10.94 | 10.51 | 10.84 | 637,293 | +0.15(+1.37%) |
Jun 17, 2009 | 10.84 | 10.96 | 10.68 | 10.69 | 1,358,565 | -0.18(-1.68%) |
Jun 16, 2009 | 11.32 | 11.58 | 10.76 | 10.87 | 1,187,378 | -0.45(-3.94%) |
Jun 15, 2009 | 11.32 | 11.42 | 10.97 | 11.32 | 1,233,899 | -0.27(-2.30%) |
Jun 12, 2009 | 11.30 | 11.61 | 11.22 | 11.59 | 868,483 | -0.01(-0.06%) |
Jun 11, 2009 | 11.73 | 11.82 | 11.44 | 11.59 | 1,208,078 | -0.20(-1.73%) |
Jun 10, 2009 | 12.12 | 12.14 | 11.49 | 11.80 | 1,237,417 | -0.18(-1.46%) |
Jun 09, 2009 | 11.81 | 12.19 | 11.81 | 11.97 | 1,544,731 | -0.00(-0.03%) |
Jun 08, 2009 | 11.78 | 12.12 | 11.48 | 11.98 | 1,553,212 | -0.07(-0.58%) |
Jun 05, 2009 | 12.43 | 12.49 | 11.90 | 12.05 | 1,330,861 | -0.23(-1.85%) |
Jun 04, 2009 | 12.41 | 12.45 | 11.96 | 12.27 | 1,055,325 | -0.02(-0.15%) |
Jun 03, 2009 | 12.40 | 12.40 | 12.02 | 12.29 | 1,371,396 | -0.20(-1.61%) |
Jun 02, 2009 | 12.28 | 12.58 | 11.99 | 12.49 | 1,246,544 | +0.18(+1.48%) |
Jun 01, 2009 | 11.88 | 12.43 | 11.77 | 12.31 | 1,080,561 | +0.70(+6.01%) |
May 29, 2009 | 10.96 | 11.61 | 10.81 | 11.61 | 1,731,460 | +1.17(+11.16%) |
May 28, 2009 | 10.71 | 10.73 | 10.14 | 10.45 | 1,007,379 | -0.08(-0.80%) |
May 27, 2009 | 10.54 | 10.94 | 10.38 | 10.53 | 869,723 | -0.06(-0.59%) |
May 26, 2009 | 9.873 | 10.83 | 9.701 | 10.59 | 1,676,132 | +0.59(+5.88%) |
May 22, 2009 | 10.54 | 10.55 | 9.993 | 10.00 | 919,606 | -0.52(-4.93%) |
May 21, 2009 | 10.82 | 10.89 | 10.29 | 10.52 | 860,134 | -0.42(-3.81%) |
May 20, 2009 | 11.51 | 11.80 | 10.90 | 10.94 | 1,326,719 | -0.44(-3.85%) |
May 19, 2009 | 11.51 | 11.80 | 11.17 | 11.38 | 1,217,784 | -0.15(-1.27%) |
May 18, 2009 | 11.01 | 11.55 | 10.84 | 11.52 | 1,178,577 | +0.63(+5.77%) |
May 15, 2009 | 10.83 | 11.15 | 10.67 | 10.90 | 1,172,199 | -0.02(-0.20%) |
May 14, 2009 | 10.82 | 11.16 | 10.42 | 10.92 | 877,837 | +0.18(+1.63%) |
May 13, 2009 | 11.42 | 11.55 | 10.68 | 10.74 | 1,492,027 | -0.89(-7.64%) |
May 12, 2009 | 12.26 | 12.38 | 11.51 | 11.63 | 842,244 | -0.52(-4.24%) |
May 11, 2009 | 12.58 | 12.64 | 12.03 | 12.15 | 979,629 | -0.76(-5.92%) |
May 08, 2009 | 12.33 | 12.91 | 12.13 | 12.91 | 1,355,473 | +0.73(+6.00%) |
May 07, 2009 | 12.96 | 13.01 | 12.06 | 12.18 | 1,146,378 | -0.63(-4.94%) |
May 06, 2009 | 13.39 | 13.39 | 12.48 | 12.81 | 1,234,093 | -0.09(-0.68%) |
May 05, 2009 | 12.55 | 13.14 | 12.53 | 12.90 | 1,700,400 | +0.31(+2.47%) |
May 04, 2009 | 12.40 | 12.61 | 12.36 | 12.59 | 1,480,861 | +0.67(+5.61%) |