Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 21.49 | 21.74 | 20.97 | 21.03 | 4,982,362 | -0.64(-2.95%) |
Apr 29, 2010 | 21.18 | 21.98 | 20.44 | 21.67 | 8,879,540 | +0.43(+2.01%) |
Apr 28, 2010 | 21.37 | 21.89 | 21.06 | 21.25 | 6,196,505 | +0.17(+0.82%) |
Apr 27, 2010 | 22.39 | 22.40 | 20.94 | 21.08 | 727 | -1.55(-6.84%) |
Apr 26, 2010 | 22.54 | 23.07 | 22.47 | 22.62 | 5,643,087 | +0.08(+0.34%) |
Apr 23, 2010 | 22.17 | 22.62 | 22.04 | 22.55 | 6,176,445 | +0.39(+1.77%) |
Apr 22, 2010 | 21.98 | 22.17 | 21.64 | 22.15 | 5,829,464 | -0.16(-0.71%) |
Apr 21, 2010 | 22.31 | 22.52 | 21.96 | 22.31 | 19,070 | -0.19(-0.83%) |
Apr 20, 2010 | 22.35 | 22.50 | 22.06 | 22.50 | 4,279,305 | +0.41(+1.87%) |
Apr 19, 2010 | 21.25 | 22.09 | 21.23 | 22.09 | 7,491,465 | +0.56(+2.59%) |
Apr 16, 2010 | 21.99 | 22.18 | 21.05 | 21.53 | 8,157,041 | -0.65(-2.95%) |
Apr 15, 2010 | 22.30 | 22.42 | 21.94 | 22.18 | 4,149,098 | -0.27(-1.19%) |
Apr 14, 2010 | 21.95 | 22.53 | 21.91 | 22.45 | 5,263,256 | +0.58(+2.67%) |
Apr 13, 2010 | 21.76 | 21.88 | 21.41 | 21.87 | 3,915,848 | +0.03(+0.16%) |
Apr 12, 2010 | 21.86 | 21.93 | 21.60 | 21.83 | 4,565,113 | +0.06(+0.28%) |
Apr 09, 2010 | 21.97 | 22.00 | 21.49 | 21.77 | 4,021,718 | -0.16(-0.75%) |
Apr 08, 2010 | 21.43 | 22.03 | 21.10 | 21.93 | 5,110,887 | +0.37(+1.72%) |
Apr 07, 2010 | 22.01 | 22.10 | 21.41 | 21.56 | 6,933,117 | -0.58(-2.64%) |
Apr 06, 2010 | 22.07 | 22.37 | 22.02 | 22.15 | 4,506,363 | -0.05(-0.22%) |
Apr 05, 2010 | 21.80 | 22.20 | 21.63 | 22.20 | 5,954,836 | +0.54(+2.48%) |
Apr 01, 2010 | 21.36 | 21.66 | 21.66 | 21.66 | 5,172,424 | +0.56(+2.64%) |
Mar 31, 2010 | 20.55 | 21.10 | 20.53 | 21.10 | 5,675,695 | +0.43(+2.06%) |
Mar 30, 2010 | 20.78 | 20.86 | 20.50 | 20.68 | 3,110,121 | -0.10(-0.46%) |
Mar 29, 2010 | 20.67 | 20.81 | 20.55 | 20.77 | 5,414,400 | +0.32(+1.58%) |
Mar 26, 2010 | 20.02 | 20.84 | 20.02 | 20.45 | 6,846,928 | +0.52(+2.62%) |
Mar 25, 2010 | 20.24 | 20.58 | 19.89 | 19.93 | 6,714,086 | -0.07(-0.34%) |
Mar 24, 2010 | 19.74 | 20.29 | 19.74 | 20.00 | 4,453,670 | +0.09(+0.45%) |
Mar 23, 2010 | 19.82 | 19.97 | 19.53 | 19.91 | 3,941,470 | +0.59(+3.06%) |
Mar 22, 2010 | 19.48 | 19.85 | 19.13 | 19.32 | 5,175,441 | -0.45(-2.29%) |
Mar 19, 2010 | 20.16 | 20.27 | 19.76 | 19.77 | 5,559,810 | -0.33(-1.64%) |
Mar 18, 2010 | 20.30 | 20.49 | 19.99 | 20.10 | 6,563,072 | -0.34(-1.65%) |
Mar 17, 2010 | 20.00 | 21.13 | 19.98 | 20.44 | 14,476,058 | +0.86(+4.39%) |
Mar 16, 2010 | 19.45 | 19.61 | 19.08 | 19.58 | 5,464,420 | +0.19(+0.99%) |
Mar 15, 2010 | 18.96 | 19.47 | 18.91 | 19.38 | 7,961,195 | +0.58(+3.07%) |
Mar 12, 2010 | 18.94 | 19.08 | 18.68 | 18.81 | 3,921,999 | +0.02(+0.11%) |
Mar 11, 2010 | 18.60 | 18.79 | 18.45 | 18.79 | 2,709,794 | +0.08(+0.44%) |
Mar 10, 2010 | 18.82 | 19.01 | 18.59 | 18.70 | 4,697,818 | +0.02(+0.11%) |
Mar 09, 2010 | 18.49 | 18.83 | 18.26 | 18.68 | 3,441,949 | +0.16(+0.89%) |
Mar 08, 2010 | 18.60 | 18.86 | 18.47 | 18.52 | 4,043,062 | -0.03(-0.15%) |
Mar 05, 2010 | 18.33 | 18.63 | 18.24 | 18.55 | 4,555,918 | +0.27(+1.50%) |
Mar 04, 2010 | 18.06 | 18.34 | 17.95 | 18.27 | 4,494,853 | +0.21(+1.18%) |
Mar 03, 2010 | 17.98 | 18.11 | 17.83 | 18.06 | 4,940,498 | +0.11(+0.61%) |
Mar 02, 2010 | 17.68 | 18.25 | 17.66 | 17.95 | 8,055,477 | +0.34(+1.91%) |
Mar 01, 2010 | 17.37 | 17.66 | 17.32 | 17.61 | 3,825,484 | +0.30(+1.75%) |
Feb 26, 2010 | 17.34 | 17.37 | 17.05 | 17.31 | 4,490,239 | -0.06(-0.36%) |
Feb 25, 2010 | 17.05 | 17.39 | 16.85 | 17.37 | 7,400,691 | -0.05(-0.28%) |
Feb 24, 2010 | 17.03 | 17.43 | 16.94 | 17.42 | 4,866,500 | +0.47(+2.80%) |
Feb 23, 2010 | 17.60 | 17.60 | 16.79 | 16.94 | 7,438,692 | -0.78(-4.38%) |
Feb 22, 2010 | 17.60 | 17.80 | 17.50 | 17.72 | 5,007,625 | +0.21(+1.18%) |
Feb 19, 2010 | 17.48 | 17.67 | 17.02 | 17.51 | 7,089,996 | -0.16(-0.93%) |
Feb 18, 2010 | 17.10 | 17.71 | 17.10 | 17.68 | 6,486,160 | +0.39(+2.27%) |
Feb 17, 2010 | 17.32 | 17.46 | 17.12 | 17.29 | 4,814,512 | +0.15(+0.88%) |
Feb 16, 2010 | 16.98 | 17.15 | 16.57 | 17.14 | 5,669,217 | +0.16(+0.93%) |
Feb 12, 2010 | 16.81 | 16.98 | 16.98 | 16.98 | 5,611,618 | -0.08(-0.48%) |
Feb 11, 2010 | 16.80 | 17.10 | 16.30 | 17.06 | 5,660,711 | +0.25(+1.47%) |
Feb 10, 2010 | 16.84 | 17.10 | 16.53 | 16.81 | 4,859,194 | -0.03(-0.16%) |
Feb 09, 2010 | 16.84 | 17.32 | 16.39 | 16.84 | 15,323,995 | +0.69(+4.26%) |
Feb 08, 2010 | 16.37 | 16.85 | 16.06 | 16.15 | 7,320,888 | -0.15(-0.93%) |
Feb 05, 2010 | 16.37 | 16.69 | 15.48 | 16.30 | 10,328,417 | -0.03(-0.21%) |
Feb 04, 2010 | 17.32 | 17.32 | 16.33 | 16.34 | 10,389,984 | -1.17(-6.67%) |
Feb 03, 2010 | 17.87 | 17.93 | 17.34 | 17.51 | 5,869,560 | -0.48(-2.67%) |
Feb 02, 2010 | 17.18 | 18.08 | 16.99 | 17.99 | 8,773,024 | +0.88(+5.12%) |
Feb 01, 2010 | 17.18 | 17.37 | 16.99 | 17.11 | 5,005,903 | +0.22(+1.28%) |
Jan 29, 2010 | 17.25 | 17.65 | 16.79 | 16.90 | 6,293,658 | -0.16(-0.97%) |
Jan 28, 2010 | 17.74 | 17.74 | 16.77 | 17.06 | 6,502,032 | -0.46(-2.63%) |
Jan 27, 2010 | 16.82 | 17.58 | 16.73 | 17.52 | 5,496,348 | +0.56(+3.32%) |
Jan 26, 2010 | 16.88 | 17.58 | 16.81 | 16.96 | 6,420,843 | -0.10(-0.56%) |
Jan 25, 2010 | 17.25 | 17.63 | 16.87 | 17.05 | 4,733,476 | +0.23(+1.39%) |
Jan 22, 2010 | 17.87 | 18.00 | 16.72 | 16.82 | 10,527,791 | -1.06(-5.92%) |
Jan 21, 2010 | 18.64 | 18.83 | 17.76 | 17.88 | 8,696,653 | -0.73(-3.92%) |
Jan 20, 2010 | 18.88 | 18.88 | 18.48 | 18.61 | 3,875,617 | -0.43(-2.24%) |
Jan 19, 2010 | 18.46 | 19.05 | 18.28 | 19.03 | 5,181,977 | +0.55(+2.97%) |
Jan 15, 2010 | 18.72 | 18.48 | 18.48 | 18.48 | 5,732,364 | -0.39(-2.08%) |
Jan 14, 2010 | 18.68 | 18.95 | 18.21 | 18.88 | 7,130,821 | +0.10(+0.55%) |
Jan 13, 2010 | 18.49 | 18.92 | 18.09 | 18.77 | 6,027,810 | +0.26(+1.41%) |
Jan 12, 2010 | 19.52 | 19.55 | 18.33 | 18.51 | 8,699,616 | -0.32(-1.68%) |
Jan 11, 2010 | 18.78 | 18.92 | 18.55 | 18.83 | 4,703,361 | +0.25(+1.33%) |
Jan 08, 2010 | 18.68 | 18.89 | 18.32 | 18.58 | 5,061,113 | -0.29(-1.53%) |
Jan 07, 2010 | 18.44 | 18.97 | 18.20 | 18.87 | 8,312,254 | +0.44(+2.39%) |
Jan 06, 2010 | 18.04 | 18.50 | 17.82 | 18.43 | 6,577,939 | +0.27(+1.51%) |
Jan 05, 2010 | 17.73 | 18.28 | 17.67 | 18.15 | 7,042,452 | +0.37(+2.09%) |
Jan 04, 2010 | 17.40 | 17.80 | 17.13 | 17.78 | 5,546,639 | +0.69(+4.02%) |
Dec 31, 2009 | 17.08 | 17.10 | 17.10 | 17.10 | 3,770,707 | +0.02(+0.12%) |
Dec 30, 2009 | 17.02 | 17.25 | 16.94 | 17.08 | 3,147,084 | -0.11(-0.64%) |
Dec 29, 2009 | 17.43 | 17.72 | 17.18 | 17.19 | 3,306,481 | -0.21(-1.22%) |
Dec 28, 2009 | 17.33 | 17.55 | 17.22 | 17.40 | 2,719,007 | +0.06(+0.36%) |
Dec 24, 2009 | 17.52 | 17.60 | 17.19 | 17.34 | 1,535,685 | -0.10(-0.59%) |
Dec 23, 2009 | 17.04 | 17.49 | 17.04 | 17.44 | 5,365,513 | +0.40(+2.34%) |
Dec 22, 2009 | 16.53 | 17.09 | 16.48 | 17.04 | 6,302,820 | +0.66(+4.03%) |
Dec 21, 2009 | 16.27 | 16.44 | 16.06 | 16.38 | 5,433,182 | +0.38(+2.36%) |
Dec 18, 2009 | 16.25 | 16.32 | 15.71 | 16.00 | 7,512,682 | -0.16(-0.98%) |
Dec 17, 2009 | 16.15 | 16.64 | 16.03 | 16.16 | 10,049,002 | +0.12(+0.73%) |
Dec 16, 2009 | 15.43 | 16.09 | 15.32 | 16.04 | 6,528,531 | +0.85(+5.56%) |
Dec 15, 2009 | 15.55 | 15.84 | 15.12 | 15.20 | 6,650,390 | -0.42(-2.68%) |
Dec 14, 2009 | 15.58 | 15.65 | 15.43 | 15.62 | 5,492,768 | +0.20(+1.29%) |
Dec 11, 2009 | 15.69 | 15.78 | 15.31 | 15.42 | 5,790,522 | -0.22(-1.41%) |
Dec 10, 2009 | 15.63 | 15.87 | 15.53 | 15.64 | 4,736,988 | +0.08(+0.53%) |
Dec 09, 2009 | 15.54 | 15.75 | 15.11 | 15.56 | 5,063,235 | +0.12(+0.76%) |
Dec 08, 2009 | 15.35 | 15.67 | 15.32 | 15.44 | 5,507,599 | -0.16(-1.06%) |
Dec 07, 2009 | 15.75 | 16.01 | 15.59 | 15.60 | 5,740,688 | -0.25(-1.60%) |
Dec 04, 2009 | 15.67 | 16.03 | 15.46 | 15.86 | 8,864,614 | +0.48(+3.13%) |
Dec 03, 2009 | 16.08 | 16.47 | 15.32 | 15.38 | 8,401,956 | -0.60(-3.78%) |
Dec 02, 2009 | 15.63 | 16.11 | 15.61 | 15.98 | 7,820,516 | +0.32(+2.06%) |
Dec 01, 2009 | 16.00 | 16.12 | 15.52 | 15.66 | 7,693,748 | -0.08(-0.52%) |
Nov 30, 2009 | 15.84 | 15.84 | 15.41 | 15.74 | 6,401,435 | +0.07(+0.44%) |
Nov 27, 2009 | 15.62 | 16.02 | 15.58 | 15.67 | 3,637,413 | -0.69(-4.24%) |
Nov 25, 2009 | 16.62 | 16.62 | 16.19 | 16.37 | 3,225,262 | -0.06(-0.38%) |
Nov 24, 2009 | 16.59 | 16.60 | 16.09 | 16.43 | 3,993,472 | -0.16(-0.95%) |
Nov 23, 2009 | 16.68 | 16.90 | 16.46 | 16.59 | 4,598,862 | +0.42(+2.59%) |
Nov 20, 2009 | 16.14 | 16.42 | 15.91 | 16.17 | 5,124,380 | -0.16(-0.97%) |
Nov 19, 2009 | 16.71 | 16.94 | 16.22 | 16.33 | 6,207,005 | -0.70(-4.12%) |
Nov 18, 2009 | 16.87 | 17.31 | 16.75 | 17.03 | 5,736,336 | +0.06(+0.36%) |
Nov 17, 2009 | 16.80 | 17.12 | 16.63 | 16.97 | 5,266,405 | +0.06(+0.37%) |
Nov 16, 2009 | 16.46 | 17.16 | 16.46 | 16.90 | 6,952,651 | +0.64(+3.93%) |
Nov 13, 2009 | 16.22 | 16.45 | 16.04 | 16.26 | 6,155,604 | +0.12(+0.77%) |
Nov 12, 2009 | 16.89 | 17.05 | 16.13 | 16.14 | 7,546,218 | -0.88(-5.17%) |
Nov 11, 2009 | 17.01 | 17.41 | 16.93 | 17.02 | 5,935,453 | +0.19(+1.10%) |
Nov 10, 2009 | 16.89 | 17.28 | 16.68 | 16.83 | 6,154,959 | -0.21(-1.25%) |
Nov 09, 2009 | 16.70 | 17.06 | 16.47 | 17.05 | 6,271,283 | +0.73(+4.46%) |
Nov 06, 2009 | 15.49 | 16.38 | 15.40 | 16.32 | 6,912,513 | +0.65(+4.17%) |
Nov 05, 2009 | 16.19 | 16.25 | 15.46 | 15.67 | 11,929,096 | -0.34(-2.15%) |
Nov 04, 2009 | 17.30 | 17.30 | 15.94 | 16.01 | 10,073,803 | -0.48(-2.92%) |
Nov 03, 2009 | 15.69 | 16.58 | 15.53 | 16.49 | 5,975,270 | +0.49(+3.05%) |
Nov 02, 2009 | 16.57 | 17.10 | 15.69 | 16.00 | 9,763,187 | -0.37(-2.27%) |
Oct 30, 2009 | 17.27 | 17.27 | 16.30 | 16.37 | 11,849,659 | -1.04(-5.96%) |
Oct 29, 2009 | 16.49 | 17.78 | 16.25 | 17.41 | 18,730,778 | +2.12(+13.89%) |
Oct 28, 2009 | 16.12 | 16.19 | 15.28 | 15.29 | 14,307,548 | -0.90(-5.56%) |
Oct 27, 2009 | 16.63 | 17.01 | 16.11 | 16.19 | 8,722,069 | -0.24(-1.46%) |
Oct 26, 2009 | 17.51 | 17.87 | 16.36 | 16.43 | 9,141,336 | -1.03(-5.90%) |
Oct 23, 2009 | 17.51 | 17.60 | 17.35 | 17.46 | 5,858,185 | -0.76(-4.19%) |
Oct 22, 2009 | 17.37 | 18.35 | 17.25 | 18.22 | 7,390,542 | +0.98(+5.70%) |
Oct 21, 2009 | 17.62 | 18.11 | 17.17 | 17.24 | 6,216,551 | -0.39(-2.22%) |
Oct 20, 2009 | 17.53 | 17.76 | 17.52 | 17.63 | 5,995,364 | -0.65(-3.57%) |
Oct 19, 2009 | 18.33 | 18.62 | 18.06 | 18.28 | 5,818,878 | +0.10(+0.53%) |
Oct 16, 2009 | 17.98 | 18.44 | 17.88 | 18.19 | 6,728,267 | -0.36(-1.93%) |
Oct 15, 2009 | 18.77 | 19.12 | 18.35 | 18.55 | 7,186,088 | -0.46(-2.42%) |
Oct 14, 2009 | 18.43 | 19.04 | 18.36 | 19.01 | 6,537,963 | +1.08(+6.02%) |
Oct 13, 2009 | 18.46 | 18.46 | 17.68 | 17.93 | 8,487,402 | -0.70(-3.76%) |
Oct 12, 2009 | 18.90 | 19.31 | 18.49 | 18.63 | 6,320,981 | -0.50(-2.62%) |
Oct 09, 2009 | 18.80 | 19.29 | 18.66 | 19.13 | 4,989,636 | +0.25(+1.31%) |
Oct 08, 2009 | 18.61 | 19.30 | 18.61 | 18.88 | 8,484,878 | +0.45(+2.46%) |
Oct 07, 2009 | 18.09 | 18.52 | 17.89 | 18.43 | 5,557,173 | +0.19(+1.06%) |
Oct 06, 2009 | 17.91 | 18.63 | 17.77 | 18.24 | 10,625,486 | +0.56(+3.15%) |
Oct 05, 2009 | 16.88 | 17.69 | 16.74 | 17.68 | 9,594,743 | +1.15(+6.99%) |
Oct 02, 2009 | 16.29 | 17.12 | 15.80 | 16.53 | 9,317,251 | -0.08(-0.50%) |
Oct 01, 2009 | 17.67 | 17.67 | 16.61 | 16.61 | 9,939,516 | -1.20(-6.72%) |
Sep 30, 2009 | 18.05 | 18.46 | 17.45 | 17.80 | 7,976,634 | -0.08(-0.42%) |
Sep 29, 2009 | 17.76 | 18.50 | 17.70 | 17.88 | 9,174,023 | +0.54(+3.11%) |
Sep 28, 2009 | 16.66 | 17.75 | 16.59 | 17.34 | 6,376,680 | +0.77(+4.67%) |
Sep 25, 2009 | 16.58 | 16.95 | 16.39 | 16.57 | 5,970,193 | -0.18(-1.07%) |
Sep 24, 2009 | 17.25 | 17.51 | 16.40 | 16.75 | 7,204,978 | -0.38(-2.25%) |
Sep 23, 2009 | 17.52 | 17.83 | 17.11 | 17.13 | 8,276,843 | -0.32(-1.85%) |
Sep 22, 2009 | 17.81 | 18.09 | 17.34 | 17.45 | 8,092,691 | -0.06(-0.35%) |
Sep 21, 2009 | 17.82 | 17.82 | 17.41 | 17.52 | 5,792,419 | -0.56(-3.12%) |
Sep 18, 2009 | 18.36 | 18.53 | 17.59 | 18.08 | 8,550,434 | -0.08(-0.42%) |
Sep 17, 2009 | 18.49 | 19.12 | 18.01 | 18.15 | 7,302,661 | +0.29(+1.63%) |
Sep 16, 2009 | 17.69 | 19.12 | 17.58 | 17.86 | 10,370,769 | +0.36(+2.03%) |
Sep 15, 2009 | 17.93 | 18.10 | 17.44 | 17.51 | 6,638,964 | -0.29(-1.62%) |
Sep 14, 2009 | 16.95 | 17.80 | 16.58 | 17.80 | 5,327,008 | +0.71(+4.18%) |
Sep 11, 2009 | 17.47 | 17.48 | 16.94 | 17.08 | 6,820,001 | -0.23(-1.35%) |
Sep 10, 2009 | 16.70 | 17.50 | 16.19 | 17.32 | 7,699,965 | +0.59(+3.53%) |
Sep 09, 2009 | 16.24 | 16.86 | 16.12 | 16.73 | 6,242,781 | +0.48(+2.96%) |
Sep 08, 2009 | 16.68 | 16.81 | 16.18 | 16.24 | 5,556,082 | -0.11(-0.67%) |
Sep 04, 2009 | 16.31 | 16.43 | 15.91 | 16.35 | 4,698,581 | +0.01(+0.08%) |
Sep 03, 2009 | 16.03 | 16.37 | 15.71 | 16.34 | 5,751,864 | +0.55(+3.48%) |
Sep 02, 2009 | 15.72 | 16.12 | 15.26 | 15.79 | 8,700,615 | -0.05(-0.30%) |
Sep 01, 2009 | 17.23 | 17.35 | 15.69 | 15.84 | 11,128,945 | -1.50(-8.68%) |
Aug 31, 2009 | 16.96 | 17.45 | 16.88 | 17.34 | 5,584,328 | -0.03(-0.20%) |
Aug 28, 2009 | 17.52 | 17.69 | 17.01 | 17.38 | 6,483,964 | +0.08(+0.44%) |
Aug 27, 2009 | 16.99 | 17.47 | 16.58 | 17.30 | 6,803,508 | +0.30(+1.74%) |
Aug 26, 2009 | 17.18 | 17.21 | 16.59 | 17.01 | 6,520,379 | -0.16(-0.92%) |
Aug 25, 2009 | 17.32 | 17.87 | 17.09 | 17.16 | 11,051,566 | +0.06(+0.36%) |
Aug 24, 2009 | 17.34 | 18.12 | 16.94 | 17.10 | 11,874,899 | -0.12(-0.72%) |
Aug 21, 2009 | 16.66 | 17.34 | 16.61 | 17.23 | 13,082,002 | +0.88(+5.38%) |
Aug 20, 2009 | 15.98 | 16.86 | 15.92 | 16.35 | 11,754,008 | +0.47(+2.99%) |
Aug 19, 2009 | 15.27 | 16.15 | 15.25 | 15.87 | 7,522,902 | +0.14(+0.92%) |
Aug 18, 2009 | 15.32 | 15.87 | 15.32 | 15.73 | 7,534,272 | +0.31(+2.03%) |
Aug 17, 2009 | 16.05 | 16.14 | 15.14 | 15.42 | 12,627,502 | -1.25(-7.49%) |
Aug 14, 2009 | 16.45 | 16.72 | 16.08 | 16.66 | 9,625,204 | +0.49(+3.06%) |
Aug 13, 2009 | 15.99 | 16.80 | 15.80 | 16.17 | 10,095,682 | +0.45(+2.89%) |
Aug 12, 2009 | 15.08 | 15.97 | 14.76 | 15.71 | 8,520,331 | +0.74(+4.91%) |
Aug 11, 2009 | 15.64 | 15.74 | 14.68 | 14.98 | 10,555,366 | -0.88(-5.55%) |
Aug 10, 2009 | 15.52 | 16.17 | 15.36 | 15.86 | 9,305,143 | +0.30(+1.94%) |
Aug 07, 2009 | 15.39 | 15.93 | 15.36 | 15.56 | 8,980,042 | +0.63(+4.19%) |
Aug 06, 2009 | 15.63 | 15.87 | 14.75 | 14.93 | 11,711,809 | -0.85(-5.36%) |
Aug 05, 2009 | 15.68 | 16.05 | 15.23 | 15.78 | 8,498,902 | +0.41(+2.64%) |
Aug 04, 2009 | 15.43 | 15.75 | 15.19 | 15.37 | 9,633,465 | -0.16(-1.06%) |
Aug 03, 2009 | 14.84 | 15.57 | 14.81 | 15.54 | 13,577,026 | +0.98(+6.70%) |
Jul 31, 2009 | 13.98 | 14.64 | 13.41 | 14.56 | 17,851,036 | +0.62(+4.44%) |
Jul 30, 2009 | 13.16 | 14.23 | 12.64 | 13.94 | 24,884,250 | +1.54(+12.41%) |
Jul 29, 2009 | 12.39 | 12.60 | 12.24 | 12.40 | 7,790,625 | -0.22(-1.74%) |
Jul 28, 2009 | 12.68 | 12.81 | 12.31 | 12.62 | 6,157,839 | -0.14(-1.13%) |
Jul 27, 2009 | 12.97 | 13.16 | 12.68 | 12.77 | 7,286,710 | -0.02(-0.16%) |
Jul 24, 2009 | 12.11 | 12.86 | 12.11 | 12.79 | 6,640,119 | +0.24(+1.92%) |
Jul 23, 2009 | 11.58 | 12.66 | 11.48 | 12.55 | 11,832,923 | +1.01(+8.76%) |
Jul 22, 2009 | 11.61 | 11.82 | 11.42 | 11.54 | 8,282,574 | -0.18(-1.52%) |
Jul 21, 2009 | 11.85 | 12.10 | 11.57 | 11.72 | 7,371,789 | -0.06(-0.53%) |
Jul 20, 2009 | 11.42 | 11.83 | 11.40 | 11.78 | 11,359,681 | +0.67(+6.06%) |
Jul 17, 2009 | 11.15 | 11.17 | 10.84 | 11.10 | 6,339,878 | -0.11(-0.98%) |
Jul 16, 2009 | 11.12 | 11.34 | 10.82 | 11.21 | 6,973,013 | +0.00(+0.00%) |
Jul 15, 2009 | 11.00 | 11.35 | 10.91 | 11.21 | 11,041,098 | +0.41(+3.75%) |
Jul 14, 2009 | 10.71 | 10.93 | 10.59 | 10.81 | 8,716,150 | +0.19(+1.81%) |
Jul 13, 2009 | 10.27 | 10.65 | 9.998 | 10.62 | 15,000,744 | +0.58(+5.82%) |
Jul 10, 2009 | 10.55 | 10.62 | 10.02 | 10.03 | 15,443,735 | -0.49(-4.70%) |
Jul 09, 2009 | 10.51 | 10.93 | 10.45 | 10.53 | 10,792,644 | +0.19(+1.86%) |
Jul 08, 2009 | 11.06 | 11.15 | 9.854 | 10.33 | 17,816,900 | -0.65(-5.94%) |
Jul 07, 2009 | 11.32 | 11.46 | 10.91 | 10.99 | 10,782,849 | -0.52(-4.48%) |
Jul 06, 2009 | 11.08 | 11.56 | 10.97 | 11.50 | 9,299,507 | +0.43(+3.91%) |
Jul 02, 2009 | 11.59 | 11.67 | 11.07 | 11.07 | 9,304,590 | -0.82(-6.93%) |
Jul 01, 2009 | 11.90 | 11.99 | 11.59 | 11.89 | 7,430,344 | +0.07(+0.58%) |
Jun 30, 2009 | 11.78 | 11.95 | 11.36 | 11.83 | 10,504,778 | +0.09(+0.76%) |
Jun 29, 2009 | 11.19 | 11.94 | 11.19 | 11.74 | 13,076,648 | +0.62(+5.56%) |
Jun 26, 2009 | 11.41 | 11.50 | 11.01 | 11.12 | 10,293,152 | -0.31(-2.71%) |
Jun 25, 2009 | 11.10 | 11.50 | 11.04 | 11.43 | 10,448,957 | +0.14(+1.28%) |
Jun 24, 2009 | 11.43 | 11.79 | 11.15 | 11.28 | 12,932,034 | +0.09(+0.80%) |
Jun 23, 2009 | 11.17 | 11.26 | 10.51 | 11.19 | 18,340,362 | +0.41(+3.76%) |
Jun 22, 2009 | 11.28 | 11.49 | 10.66 | 10.79 | 18,599,916 | -0.80(-6.88%) |
Jun 19, 2009 | 11.27 | 11.75 | 11.13 | 11.59 | 23,022,470 | +0.65(+5.90%) |
Jun 18, 2009 | 10.61 | 11.10 | 10.54 | 10.94 | 24,529,014 | +0.70(+6.85%) |
Jun 17, 2009 | 10.35 | 10.64 | 10.11 | 10.24 | 58,460,256 | -0.11(-1.06%) |
Jun 16, 2009 | 10.77 | 10.85 | 10.22 | 10.35 | 17,258,432 | -0.53(-4.86%) |
Jun 15, 2009 | 11.29 | 11.34 | 10.88 | 10.88 | 15,155,650 | -1.32(-10.82%) |
Jun 12, 2009 | 12.85 | 12.90 | 11.82 | 12.20 | 12,819,833 | -0.82(-6.33%) |
Jun 11, 2009 | 12.59 | 13.26 | 12.55 | 13.02 | 9,946,038 | +0.39(+3.10%) |
Jun 10, 2009 | 12.93 | 13.14 | 12.40 | 12.63 | 9,024,795 | -0.18(-1.40%) |
Jun 09, 2009 | 13.04 | 13.23 | 12.68 | 12.81 | 7,618,419 | -0.47(-3.52%) |
Jun 08, 2009 | 13.19 | 13.45 | 13.02 | 13.28 | 9,692,877 | -0.17(-1.28%) |
Jun 05, 2009 | 13.56 | 13.62 | 12.98 | 13.45 | 10,544,401 | +0.27(+2.03%) |
Jun 04, 2009 | 12.68 | 13.43 | 12.52 | 13.18 | 12,540,655 | +0.66(+5.27%) |
Jun 03, 2009 | 13.20 | 13.25 | 12.33 | 12.52 | 9,781,369 | -0.84(-6.28%) |
Jun 02, 2009 | 13.35 | 13.71 | 13.18 | 13.36 | 11,218,663 | -0.10(-0.72%) |
Jun 01, 2009 | 13.18 | 13.74 | 12.99 | 13.45 | 15,992,318 | +0.43(+3.32%) |
May 29, 2009 | 12.47 | 13.06 | 12.25 | 13.02 | 21,825,286 | +0.65(+5.22%) |
May 28, 2009 | 11.95 | 12.45 | 11.83 | 12.38 | 13,460,123 | +0.64(+5.45%) |
May 27, 2009 | 12.22 | 12.64 | 11.66 | 11.74 | 12,955,412 | -0.43(-3.50%) |
May 26, 2009 | 11.57 | 12.22 | 11.12 | 12.16 | 15,798,321 | +0.46(+3.93%) |
May 22, 2009 | 11.82 | 11.99 | 11.51 | 11.70 | 8,821,488 | -0.03(-0.29%) |
May 21, 2009 | 11.68 | 12.13 | 11.30 | 11.74 | 17,501,964 | +0.16(+1.43%) |
May 20, 2009 | 12.37 | 12.86 | 11.47 | 11.57 | 17,214,872 | -0.52(-4.32%) |
May 19, 2009 | 12.10 | 12.60 | 11.63 | 12.09 | 17,868,012 | -0.03(-0.28%) |
May 18, 2009 | 11.40 | 12.22 | 11.23 | 12.13 | 17,649,482 | +1.05(+9.49%) |
May 15, 2009 | 11.16 | 12.54 | 10.61 | 11.08 | 33,032,208 | -0.08(-0.74%) |
May 14, 2009 | 9.682 | 11.52 | 9.503 | 11.16 | 22,411,162 | +1.25(+12.62%) |
May 13, 2009 | 10.74 | 11.01 | 9.840 | 9.909 | 18,816,978 | -1.18(-10.66%) |
May 12, 2009 | 11.59 | 11.68 | 10.47 | 11.09 | 21,782,768 | -0.30(-2.65%) |
May 11, 2009 | 12.46 | 12.46 | 11.30 | 11.39 | 22,259,080 | -1.14(-9.10%) |
May 08, 2009 | 11.28 | 12.75 | 11.17 | 12.53 | 23,155,016 | +0.78(+6.60%) |
May 07, 2009 | 11.41 | 11.96 | 10.53 | 11.76 | 34,078,444 | +1.06(+9.87%) |
May 06, 2009 | 9.235 | 11.13 | 8.953 | 10.70 | 60,577,560 | +2.65(+32.98%) |
May 05, 2009 | 8.211 | 8.960 | 7.833 | 8.046 | 24,717,244 | -0.17(-2.09%) |
May 04, 2009 | 7.833 | 8.273 | 7.806 | 8.218 | 19,812,530 | +0.39(+5.00%) |