Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.51 | 18.56 | 17.71 | 17.72 | 895,801 | -0.73(-3.97%) |
Apr 29, 2010 | 18.10 | 18.51 | 18.05 | 18.45 | 1,043,477 | +0.53(+2.96%) |
Apr 28, 2010 | 18.01 | 18.10 | 17.78 | 17.92 | 559,935 | +0.12(+0.70%) |
Apr 27, 2010 | 18.27 | 18.44 | 17.78 | 17.80 | 826,877 | -0.60(-3.25%) |
Apr 26, 2010 | 18.29 | 18.55 | 18.15 | 18.39 | 553,362 | +0.04(+0.22%) |
Apr 23, 2010 | 18.13 | 18.38 | 17.89 | 18.36 | 483,984 | +0.23(+1.24%) |
Apr 22, 2010 | 17.64 | 18.15 | 17.59 | 18.13 | 759,469 | +0.26(+1.48%) |
Apr 21, 2010 | 17.48 | 17.87 | 17.47 | 17.87 | 761,482 | +0.36(+2.06%) |
Apr 20, 2010 | 17.42 | 17.50 | 17.19 | 17.50 | 436,006 | +0.22(+1.27%) |
Apr 19, 2010 | 17.20 | 17.48 | 17.00 | 17.29 | 787,160 | +0.05(+0.26%) |
Apr 16, 2010 | 17.76 | 17.96 | 17.07 | 17.24 | 1,797,014 | -0.52(-2.95%) |
Apr 15, 2010 | 17.98 | 18.05 | 17.74 | 17.76 | 576,301 | -0.30(-1.65%) |
Apr 14, 2010 | 18.16 | 18.17 | 17.91 | 18.06 | 620,696 | -0.03(-0.16%) |
Apr 13, 2010 | 17.65 | 18.10 | 17.65 | 18.09 | 742,664 | +0.38(+2.13%) |
Apr 12, 2010 | 17.97 | 17.98 | 17.68 | 17.71 | 493,709 | -0.26(-1.44%) |
Apr 09, 2010 | 17.61 | 17.98 | 17.50 | 17.97 | 1,077,068 | +0.41(+2.34%) |
Apr 08, 2010 | 17.50 | 17.72 | 17.49 | 17.56 | 666,299 | -0.04(-0.22%) |
Apr 07, 2010 | 17.79 | 17.81 | 17.53 | 17.60 | 1,032,146 | -0.14(-0.79%) |
Apr 06, 2010 | 17.30 | 17.79 | 17.27 | 17.74 | 799,952 | +0.42(+2.44%) |
Apr 05, 2010 | 17.10 | 17.41 | 17.00 | 17.32 | 579,979 | +0.24(+1.42%) |
Apr 01, 2010 | 17.29 | 17.08 | 17.08 | 17.08 | 832,452 | -0.14(-0.79%) |
Mar 31, 2010 | 17.29 | 17.44 | 17.21 | 17.21 | 1,487,015 | -0.12(-0.72%) |
Mar 30, 2010 | 17.24 | 17.41 | 17.20 | 17.34 | 579,878 | +0.08(+0.49%) |
Mar 29, 2010 | 17.12 | 17.25 | 16.99 | 17.25 | 846,674 | +0.14(+0.82%) |
Mar 26, 2010 | 17.26 | 17.32 | 17.04 | 17.11 | 1,308,444 | -0.08(-0.46%) |
Mar 25, 2010 | 17.18 | 17.45 | 17.15 | 17.19 | 946,892 | +0.10(+0.56%) |
Mar 24, 2010 | 16.94 | 17.26 | 16.94 | 17.09 | 821,555 | +0.11(+0.63%) |
Mar 23, 2010 | 17.00 | 17.23 | 16.79 | 16.99 | 879,165 | +0.03(+0.20%) |
Mar 22, 2010 | 16.83 | 17.01 | 16.77 | 16.95 | 832,052 | +0.05(+0.30%) |
Mar 19, 2010 | 17.03 | 17.03 | 16.75 | 16.90 | 882,383 | -0.05(-0.30%) |
Mar 18, 2010 | 16.92 | 17.08 | 16.87 | 16.95 | 399,969 | +0.05(+0.30%) |
Mar 17, 2010 | 16.83 | 17.01 | 16.76 | 16.90 | 675,681 | +0.08(+0.47%) |
Mar 16, 2010 | 16.64 | 16.88 | 16.57 | 16.82 | 902,166 | +0.21(+1.29%) |
Mar 15, 2010 | 16.53 | 16.67 | 16.51 | 16.61 | 533,720 | -0.06(-0.37%) |
Mar 12, 2010 | 16.72 | 16.82 | 16.59 | 16.67 | 753,000 | +0.07(+0.41%) |
Mar 11, 2010 | 16.45 | 16.60 | 16.39 | 16.60 | 717,279 | +0.07(+0.45%) |
Mar 10, 2010 | 16.48 | 16.59 | 16.38 | 16.53 | 638,112 | +0.09(+0.57%) |
Mar 09, 2010 | 16.25 | 16.61 | 16.23 | 16.43 | 733,817 | +0.13(+0.82%) |
Mar 08, 2010 | 16.07 | 16.38 | 16.01 | 16.30 | 575,731 | +0.27(+1.66%) |
Mar 05, 2010 | 15.82 | 16.06 | 15.78 | 16.03 | 720,047 | +0.27(+1.69%) |
Mar 04, 2010 | 15.63 | 15.78 | 15.58 | 15.77 | 416,989 | +0.13(+0.85%) |
Mar 03, 2010 | 15.77 | 15.78 | 15.58 | 15.63 | 340,856 | -0.02(-0.14%) |
Mar 02, 2010 | 15.62 | 15.75 | 15.58 | 15.66 | 582,793 | +0.04(+0.28%) |
Mar 01, 2010 | 15.53 | 15.62 | 15.42 | 15.61 | 830,593 | +0.14(+0.93%) |
Feb 26, 2010 | 15.49 | 15.67 | 15.35 | 15.47 | 857,343 | -0.03(-0.21%) |
Feb 25, 2010 | 15.15 | 15.51 | 15.12 | 15.50 | 679,428 | +0.15(+0.98%) |
Feb 24, 2010 | 15.21 | 15.37 | 15.18 | 15.35 | 574,990 | +0.17(+1.13%) |
Feb 23, 2010 | 15.27 | 15.31 | 15.11 | 15.18 | 1,015,476 | -0.07(-0.47%) |
Feb 22, 2010 | 15.19 | 15.32 | 15.13 | 15.25 | 837,336 | +0.17(+1.14%) |
Feb 19, 2010 | 14.91 | 15.22 | 14.90 | 15.08 | 971,182 | +0.26(+1.72%) |
Feb 18, 2010 | 14.65 | 14.82 | 14.62 | 14.82 | 653,438 | +0.17(+1.17%) |
Feb 17, 2010 | 14.71 | 14.82 | 14.60 | 14.65 | 559,576 | +0.01(+0.08%) |
Feb 16, 2010 | 14.48 | 14.66 | 14.35 | 14.64 | 1,057,434 | +0.32(+2.25%) |
Feb 12, 2010 | 13.93 | 14.32 | 14.32 | 14.32 | 715,044 | +0.24(+1.74%) |
Feb 11, 2010 | 13.83 | 14.12 | 13.70 | 14.07 | 666,844 | +0.14(+1.04%) |
Feb 10, 2010 | 14.01 | 14.16 | 13.66 | 13.93 | 703,610 | -0.08(-0.59%) |
Feb 09, 2010 | 14.23 | 14.33 | 13.85 | 14.01 | 971,680 | -0.04(-0.32%) |
Feb 08, 2010 | 14.38 | 14.40 | 14.02 | 14.06 | 732,677 | -0.30(-2.09%) |
Feb 05, 2010 | 14.14 | 14.37 | 13.90 | 14.36 | 784,205 | +0.22(+1.57%) |
Feb 04, 2010 | 14.59 | 14.62 | 14.12 | 14.14 | 1,338,866 | -0.53(-3.60%) |
Feb 03, 2010 | 14.75 | 14.81 | 14.59 | 14.66 | 771,138 | -0.14(-0.94%) |
Feb 02, 2010 | 14.71 | 14.89 | 14.52 | 14.80 | 1,068,870 | +0.09(+0.62%) |
Feb 01, 2010 | 14.63 | 14.79 | 14.54 | 14.71 | 741,801 | +0.17(+1.16%) |
Jan 29, 2010 | 14.70 | 14.88 | 14.44 | 14.54 | 808,864 | -0.12(-0.80%) |
Jan 28, 2010 | 15.07 | 15.10 | 14.63 | 14.66 | 1,296,093 | -0.37(-2.47%) |
Jan 27, 2010 | 14.89 | 15.11 | 14.76 | 15.03 | 748,746 | +0.09(+0.59%) |
Jan 26, 2010 | 15.02 | 15.23 | 14.94 | 14.94 | 497,955 | -0.22(-1.43%) |
Jan 25, 2010 | 15.27 | 15.36 | 14.94 | 15.16 | 834,728 | -0.01(-0.07%) |
Jan 22, 2010 | 15.32 | 15.60 | 15.13 | 15.17 | 1,435,435 | -0.21(-1.37%) |
Jan 21, 2010 | 15.90 | 16.03 | 15.21 | 15.38 | 1,442,227 | -0.47(-2.94%) |
Jan 20, 2010 | 15.55 | 15.93 | 15.50 | 15.85 | 2,021,917 | +0.16(+1.03%) |
Jan 19, 2010 | 15.35 | 15.71 | 15.32 | 15.68 | 936,842 | +0.31(+2.02%) |
Jan 15, 2010 | 15.36 | 15.37 | 15.37 | 15.37 | 787,989 | -0.01(-0.04%) |
Jan 14, 2010 | 15.43 | 15.52 | 15.34 | 15.38 | 456,025 | -0.06(-0.40%) |
Jan 13, 2010 | 15.13 | 15.46 | 14.96 | 15.44 | 1,045,498 | +0.37(+2.47%) |
Jan 12, 2010 | 15.11 | 15.17 | 14.96 | 15.07 | 704,878 | -0.14(-0.91%) |
Jan 11, 2010 | 15.20 | 15.32 | 15.13 | 15.21 | 458,008 | +0.03(+0.22%) |
Jan 08, 2010 | 15.07 | 15.17 | 15.01 | 15.17 | 489,821 | -0.01(-0.04%) |
Jan 07, 2010 | 15.00 | 15.26 | 14.79 | 15.18 | 759,380 | +0.12(+0.77%) |
Jan 06, 2010 | 15.11 | 15.21 | 14.96 | 15.06 | 1,224,034 | -0.01(-0.07%) |
Jan 05, 2010 | 15.22 | 15.23 | 14.85 | 15.07 | 1,084,442 | -0.11(-0.73%) |
Jan 04, 2010 | 15.48 | 15.73 | 15.11 | 15.19 | 846,405 | -0.11(-0.73%) |
Dec 31, 2009 | 15.85 | 15.30 | 15.30 | 15.30 | 1,110,389 | -0.49(-3.09%) |
Dec 30, 2009 | 15.66 | 15.78 | 15.51 | 15.78 | 560,093 | +0.06(+0.39%) |
Dec 29, 2009 | 15.88 | 15.98 | 15.71 | 15.72 | 410,238 | -0.16(-1.01%) |
Dec 28, 2009 | 15.67 | 16.06 | 15.67 | 15.88 | 688,241 | +0.21(+1.35%) |
Dec 24, 2009 | 15.58 | 15.71 | 15.56 | 15.67 | 252,887 | +0.15(+0.97%) |
Dec 23, 2009 | 15.36 | 15.62 | 15.35 | 15.52 | 870,381 | +0.20(+1.30%) |
Dec 22, 2009 | 15.29 | 15.45 | 15.24 | 15.32 | 601,200 | +0.03(+0.18%) |
Dec 21, 2009 | 15.27 | 15.33 | 15.19 | 15.30 | 510,917 | +0.10(+0.66%) |
Dec 18, 2009 | 15.02 | 15.28 | 14.93 | 15.20 | 1,813,780 | +0.26(+1.71%) |
Dec 17, 2009 | 14.91 | 15.07 | 14.80 | 14.94 | 1,046,748 | +0.00(+0.00%) |
Dec 16, 2009 | 14.97 | 15.07 | 14.83 | 14.94 | 1,378,273 | +0.12(+0.82%) |
Dec 15, 2009 | 15.03 | 15.05 | 14.79 | 14.82 | 1,171,921 | -0.58(-3.75%) |
Dec 14, 2009 | 15.21 | 15.44 | 15.20 | 15.40 | 1,090,035 | +0.32(+2.14%) |
Dec 11, 2009 | 15.02 | 15.12 | 14.99 | 15.07 | 924,692 | +0.08(+0.56%) |
Dec 10, 2009 | 15.17 | 15.20 | 14.89 | 14.99 | 580,050 | -0.08(-0.55%) |
Dec 09, 2009 | 15.11 | 15.27 | 15.02 | 15.07 | 711,623 | -0.05(-0.33%) |
Dec 08, 2009 | 15.06 | 15.50 | 15.00 | 15.12 | 890,346 | -0.08(-0.55%) |
Dec 07, 2009 | 15.38 | 15.45 | 15.14 | 15.21 | 1,291,189 | -0.20(-1.30%) |
Dec 04, 2009 | 15.45 | 15.64 | 15.17 | 15.41 | 1,068,769 | +0.32(+2.10%) |
Dec 03, 2009 | 15.29 | 15.54 | 15.05 | 15.09 | 1,044,104 | -0.14(-0.95%) |
Dec 02, 2009 | 14.79 | 15.32 | 14.70 | 15.23 | 1,863,149 | +0.54(+3.66%) |
Dec 01, 2009 | 14.57 | 14.92 | 14.45 | 14.70 | 1,879,128 | +0.21(+1.42%) |
Nov 30, 2009 | 14.17 | 14.55 | 14.04 | 14.49 | 1,771,515 | +0.29(+2.03%) |
Nov 27, 2009 | 14.16 | 14.51 | 13.99 | 14.20 | 517,956 | -0.47(-3.22%) |
Nov 25, 2009 | 14.80 | 14.85 | 14.60 | 14.67 | 816,578 | -0.08(-0.53%) |
Nov 24, 2009 | 14.93 | 14.94 | 14.66 | 14.75 | 1,186,492 | -0.21(-1.41%) |
Nov 23, 2009 | 15.08 | 15.15 | 14.80 | 14.96 | 1,738,131 | +0.19(+1.32%) |
Nov 20, 2009 | 14.84 | 14.94 | 14.75 | 14.77 | 1,659,294 | -0.17(-1.15%) |
Nov 19, 2009 | 15.19 | 15.29 | 14.91 | 14.94 | 1,177,828 | -0.49(-3.20%) |
Nov 18, 2009 | 15.45 | 15.58 | 15.22 | 15.43 | 2,709,129 | +0.00(+0.00%) |
Nov 17, 2009 | 15.76 | 15.97 | 15.40 | 15.43 | 1,690,864 | -0.45(-2.83%) |
Nov 16, 2009 | 15.50 | 16.03 | 15.46 | 15.88 | 1,206,904 | +0.62(+4.04%) |
Nov 13, 2009 | 15.31 | 15.38 | 15.13 | 15.27 | 1,012,932 | +0.03(+0.22%) |
Nov 12, 2009 | 15.46 | 15.56 | 15.22 | 15.23 | 782,238 | -0.33(-2.14%) |
Nov 11, 2009 | 15.53 | 15.71 | 15.36 | 15.57 | 1,204,110 | +0.19(+1.23%) |
Nov 10, 2009 | 15.36 | 15.50 | 15.08 | 15.38 | 840,845 | -0.17(-1.07%) |
Nov 09, 2009 | 14.95 | 15.57 | 14.95 | 15.55 | 1,166,779 | +0.66(+4.44%) |
Nov 06, 2009 | 14.81 | 15.09 | 14.67 | 14.89 | 847,586 | -0.18(-1.18%) |
Nov 05, 2009 | 14.87 | 15.16 | 14.76 | 15.06 | 887,659 | +0.34(+2.34%) |
Nov 04, 2009 | 15.10 | 15.19 | 14.67 | 14.72 | 1,383,637 | -0.29(-1.92%) |
Nov 03, 2009 | 14.59 | 15.02 | 14.31 | 15.01 | 1,257,083 | +0.22(+1.46%) |
Nov 02, 2009 | 14.93 | 15.11 | 14.32 | 14.79 | 1,302,824 | -0.03(-0.22%) |
Oct 30, 2009 | 14.91 | 15.16 | 14.57 | 14.82 | 2,470,825 | -0.24(-1.59%) |
Oct 29, 2009 | 14.65 | 15.08 | 14.65 | 15.06 | 1,263,102 | +0.58(+3.99%) |
Oct 28, 2009 | 14.98 | 15.13 | 14.45 | 14.49 | 1,880,596 | -0.43(-2.87%) |
Oct 27, 2009 | 15.05 | 15.26 | 14.88 | 14.91 | 1,504,555 | -0.02(-0.15%) |
Oct 26, 2009 | 15.17 | 15.45 | 14.92 | 14.94 | 1,488,563 | -0.17(-1.10%) |
Oct 23, 2009 | 15.15 | 15.17 | 15.00 | 15.10 | 1,643,684 | -0.33(-2.12%) |
Oct 22, 2009 | 15.05 | 15.46 | 14.76 | 15.43 | 1,538,928 | +0.37(+2.43%) |
Oct 21, 2009 | 15.31 | 15.61 | 15.02 | 15.06 | 1,217,833 | -0.24(-1.60%) |
Oct 20, 2009 | 15.31 | 15.42 | 15.26 | 15.31 | 897,128 | -0.25(-1.61%) |
Oct 19, 2009 | 15.47 | 15.63 | 15.34 | 15.56 | 768,582 | +0.14(+0.90%) |
Oct 16, 2009 | 15.69 | 15.78 | 15.36 | 15.42 | 773,031 | -0.40(-2.53%) |
Oct 15, 2009 | 15.97 | 16.00 | 15.81 | 15.82 | 646,522 | -0.26(-1.59%) |
Oct 14, 2009 | 15.91 | 16.12 | 15.75 | 16.07 | 954,621 | +0.39(+2.48%) |
Oct 13, 2009 | 15.97 | 16.03 | 15.58 | 15.68 | 664,657 | -0.36(-2.25%) |
Oct 12, 2009 | 16.13 | 16.30 | 15.99 | 16.05 | 435,686 | -0.06(-0.34%) |
Oct 09, 2009 | 15.95 | 16.16 | 15.78 | 16.10 | 587,822 | +0.09(+0.55%) |
Oct 08, 2009 | 15.79 | 16.11 | 15.62 | 16.01 | 1,134,551 | +0.34(+2.16%) |
Oct 07, 2009 | 15.58 | 15.74 | 15.50 | 15.67 | 954,628 | -0.03(-0.21%) |
Oct 06, 2009 | 15.93 | 16.02 | 15.52 | 15.71 | 1,626,719 | +0.07(+0.43%) |
Oct 05, 2009 | 15.32 | 15.75 | 15.30 | 15.64 | 1,246,545 | +0.38(+2.51%) |
Oct 02, 2009 | 15.15 | 15.63 | 15.04 | 15.26 | 1,456,870 | -0.23(-1.51%) |
Oct 01, 2009 | 15.93 | 16.06 | 15.46 | 15.49 | 1,966,526 | -0.50(-3.13%) |
Sep 30, 2009 | 16.24 | 16.38 | 15.82 | 15.99 | 1,030,021 | -0.18(-1.13%) |
Sep 29, 2009 | 16.37 | 16.61 | 16.16 | 16.17 | 919,505 | +0.09(+0.55%) |
Sep 28, 2009 | 15.67 | 16.47 | 15.55 | 16.08 | 1,097,987 | +0.51(+3.28%) |
Sep 25, 2009 | 15.66 | 15.78 | 15.43 | 15.57 | 1,577,938 | -0.10(-0.64%) |
Sep 24, 2009 | 16.20 | 16.31 | 15.51 | 15.67 | 2,097,453 | -0.47(-2.89%) |
Sep 23, 2009 | 16.78 | 16.79 | 16.11 | 16.14 | 1,658,461 | -0.53(-3.16%) |
Sep 22, 2009 | 16.27 | 16.71 | 16.26 | 16.67 | 1,975,728 | +0.56(+3.45%) |
Sep 21, 2009 | 16.07 | 16.34 | 16.05 | 16.11 | 2,581,903 | +0.06(+0.35%) |
Sep 18, 2009 | 15.92 | 16.13 | 15.79 | 16.06 | 1,469,822 | +0.14(+0.87%) |
Sep 17, 2009 | 16.06 | 16.24 | 15.75 | 15.92 | 1,434,549 | +0.25(+1.59%) |
Sep 16, 2009 | 15.65 | 16.16 | 15.53 | 15.67 | 1,513,941 | +0.09(+0.57%) |
Sep 15, 2009 | 15.45 | 15.68 | 15.29 | 15.58 | 2,198,020 | +0.12(+0.79%) |
Sep 14, 2009 | 14.86 | 15.51 | 14.79 | 15.46 | 1,442,564 | +0.48(+3.23%) |
Sep 11, 2009 | 14.99 | 15.03 | 14.70 | 14.97 | 913,936 | -0.16(-1.03%) |
Sep 10, 2009 | 15.06 | 15.15 | 14.95 | 15.13 | 1,808,009 | +0.05(+0.33%) |
Sep 09, 2009 | 14.94 | 15.15 | 14.84 | 15.08 | 1,534,502 | +0.09(+0.63%) |
Sep 08, 2009 | 14.71 | 15.00 | 14.57 | 14.99 | 797,090 | +0.53(+3.69%) |
Sep 04, 2009 | 14.36 | 14.47 | 14.07 | 14.45 | 645,882 | +0.12(+0.81%) |
Sep 03, 2009 | 14.20 | 14.34 | 13.95 | 14.34 | 626,013 | +0.30(+2.14%) |
Sep 02, 2009 | 14.20 | 14.32 | 14.00 | 14.04 | 864,481 | -0.33(-2.28%) |
Sep 01, 2009 | 14.78 | 14.99 | 14.33 | 14.36 | 1,814,882 | -0.61(-4.04%) |
Aug 31, 2009 | 14.78 | 15.02 | 14.71 | 14.97 | 1,167,976 | +0.00(+0.00%) |
Aug 28, 2009 | 15.12 | 15.19 | 14.84 | 14.97 | 812,288 | -0.04(-0.30%) |
Aug 27, 2009 | 15.06 | 15.08 | 14.79 | 15.01 | 952,517 | -0.07(-0.44%) |
Aug 26, 2009 | 15.03 | 15.12 | 14.88 | 15.08 | 1,161,053 | +0.07(+0.48%) |
Aug 25, 2009 | 14.97 | 15.07 | 14.82 | 15.01 | 1,807,872 | +0.18(+1.24%) |
Aug 24, 2009 | 14.96 | 15.00 | 14.71 | 14.82 | 1,197,324 | -0.03(-0.22%) |
Aug 21, 2009 | 14.69 | 15.12 | 14.58 | 14.86 | 1,171,078 | +0.35(+2.41%) |
Aug 20, 2009 | 14.02 | 14.52 | 13.98 | 14.51 | 936,902 | +0.48(+3.44%) |
Aug 19, 2009 | 13.90 | 14.06 | 13.79 | 14.02 | 613,617 | -0.06(-0.43%) |
Aug 18, 2009 | 14.13 | 14.20 | 13.82 | 14.09 | 956,968 | -0.03(-0.19%) |
Aug 17, 2009 | 14.10 | 14.32 | 13.90 | 14.11 | 1,422,220 | -0.69(-4.65%) |
Aug 14, 2009 | 14.94 | 15.02 | 14.52 | 14.80 | 936,225 | -0.21(-1.41%) |
Aug 13, 2009 | 15.12 | 15.34 | 14.83 | 15.01 | 922,839 | -0.03(-0.22%) |
Aug 12, 2009 | 14.81 | 15.35 | 14.79 | 15.05 | 1,189,973 | +0.22(+1.46%) |
Aug 11, 2009 | 15.13 | 15.25 | 14.63 | 14.83 | 1,195,339 | -0.48(-3.12%) |
Aug 10, 2009 | 15.61 | 15.71 | 15.17 | 15.31 | 1,239,313 | -0.39(-2.48%) |
Aug 07, 2009 | 15.32 | 16.04 | 15.27 | 15.70 | 2,064,842 | +0.53(+3.48%) |
Aug 06, 2009 | 15.13 | 15.45 | 14.72 | 15.17 | 3,359,388 | +0.07(+0.44%) |
Aug 05, 2009 | 14.71 | 15.12 | 14.65 | 15.10 | 2,719,719 | +0.38(+2.60%) |
Aug 04, 2009 | 14.20 | 14.83 | 14.11 | 14.72 | 3,334,506 | +0.33(+2.32%) |
Aug 03, 2009 | 14.34 | 14.42 | 14.16 | 14.39 | 671,480 | +0.18(+1.25%) |
Jul 31, 2009 | 14.25 | 14.35 | 14.01 | 14.21 | 805,366 | -0.09(-0.62%) |
Jul 30, 2009 | 14.02 | 14.53 | 13.95 | 14.30 | 1,308,161 | +0.32(+2.30%) |
Jul 29, 2009 | 13.89 | 14.14 | 13.74 | 13.97 | 886,593 | -0.04(-0.28%) |
Jul 28, 2009 | 13.87 | 14.11 | 13.82 | 14.01 | 970,784 | +0.04(+0.32%) |
Jul 27, 2009 | 13.89 | 14.10 | 13.84 | 13.97 | 889,165 | +0.04(+0.32%) |
Jul 24, 2009 | 13.72 | 13.94 | 13.61 | 13.92 | 3,209 | +0.09(+0.68%) |
Jul 23, 2009 | 13.47 | 14.16 | 13.44 | 13.83 | 1,840,528 | +0.38(+2.85%) |
Jul 22, 2009 | 13.12 | 13.57 | 13.10 | 13.45 | 1,576,810 | +0.19(+1.47%) |
Jul 21, 2009 | 13.26 | 13.30 | 12.91 | 13.25 | 1,231,486 | +0.02(+0.13%) |
Jul 20, 2009 | 12.94 | 13.28 | 12.84 | 13.24 | 1,410,549 | +0.48(+3.74%) |
Jul 17, 2009 | 13.14 | 13.25 | 12.64 | 12.76 | 1,205,866 | -0.42(-3.16%) |
Jul 16, 2009 | 12.93 | 13.25 | 12.68 | 13.18 | 1,112,469 | +0.18(+1.37%) |
Jul 15, 2009 | 12.57 | 13.08 | 12.55 | 13.00 | 1,485,452 | +0.56(+4.46%) |
Jul 14, 2009 | 12.34 | 12.49 | 12.07 | 12.44 | 827,714 | +0.13(+1.04%) |
Jul 13, 2009 | 11.91 | 12.34 | 11.90 | 12.31 | 1,498,582 | +0.48(+4.03%) |
Jul 10, 2009 | 11.74 | 12.29 | 11.47 | 11.84 | 956,033 | +0.08(+0.71%) |
Jul 09, 2009 | 12.11 | 12.21 | 11.74 | 11.75 | 1,256,735 | -0.22(-1.85%) |
Jul 08, 2009 | 12.03 | 12.10 | 11.67 | 11.98 | 1,385,957 | +0.06(+0.47%) |
Jul 07, 2009 | 12.33 | 12.43 | 11.88 | 11.92 | 1,578,599 | -0.40(-3.24%) |
Jul 06, 2009 | 11.81 | 12.37 | 11.66 | 12.32 | 1,626,696 | +0.57(+4.82%) |
Jul 02, 2009 | 12.29 | 12.39 | 11.75 | 11.75 | 1,812,076 | -0.79(-6.29%) |
Jul 01, 2009 | 12.55 | 12.64 | 12.46 | 12.54 | 1,107,927 | +0.12(+0.98%) |
Jun 30, 2009 | 12.31 | 12.65 | 12.27 | 12.42 | 1,951,841 | +0.15(+1.22%) |
Jun 29, 2009 | 12.33 | 12.49 | 12.03 | 12.27 | 1,162,441 | -0.02(-0.18%) |
Jun 26, 2009 | 12.08 | 12.31 | 11.98 | 12.29 | 2,697,522 | +0.15(+1.23%) |
Jun 25, 2009 | 11.88 | 12.15 | 11.81 | 12.14 | 1,183,275 | +0.28(+2.39%) |
Jun 24, 2009 | 11.76 | 11.99 | 11.73 | 11.86 | 1,173,686 | +0.27(+2.35%) |
Jun 23, 2009 | 11.84 | 11.93 | 11.58 | 11.59 | 1,666,485 | -0.06(-0.48%) |
Jun 22, 2009 | 12.16 | 12.34 | 11.61 | 11.64 | 3,093,298 | -0.14(-1.18%) |
Jun 19, 2009 | 11.80 | 11.84 | 11.59 | 11.78 | 1,623,463 | +0.14(+1.19%) |
Jun 18, 2009 | 11.61 | 11.80 | 11.41 | 11.64 | 1,079,444 | +0.13(+1.11%) |
Jun 17, 2009 | 11.70 | 11.81 | 11.38 | 11.52 | 1,239,661 | -0.11(-0.91%) |
Jun 16, 2009 | 11.99 | 12.05 | 11.41 | 11.62 | 1,074,952 | -0.27(-2.24%) |
Jun 15, 2009 | 12.13 | 12.39 | 11.84 | 11.89 | 1,997,777 | -0.54(-4.33%) |
Jun 12, 2009 | 12.08 | 12.48 | 11.97 | 12.43 | 1,920,592 | +0.30(+2.47%) |
Jun 11, 2009 | 12.40 | 12.50 | 12.06 | 12.13 | 1,587,073 | -0.45(-3.58%) |
Jun 10, 2009 | 12.98 | 12.98 | 12.27 | 12.58 | 1,437,750 | -0.20(-1.56%) |
Jun 09, 2009 | 12.70 | 12.80 | 12.52 | 12.78 | 846,985 | +0.20(+1.59%) |
Jun 08, 2009 | 12.54 | 12.75 | 12.37 | 12.58 | 1,051,878 | +0.08(+0.62%) |
Jun 05, 2009 | 12.62 | 12.84 | 12.39 | 12.50 | 1,966,326 | -0.14(-1.14%) |
Jun 04, 2009 | 12.64 | 12.71 | 12.46 | 12.64 | 2,462,129 | +0.14(+1.11%) |
Jun 03, 2009 | 12.33 | 12.52 | 12.15 | 12.50 | 1,115,407 | +0.04(+0.31%) |
Jun 02, 2009 | 12.50 | 12.71 | 12.35 | 12.46 | 1,649,109 | -0.09(-0.71%) |
Jun 01, 2009 | 12.41 | 12.91 | 12.10 | 12.55 | 1,952,767 | +0.42(+3.43%) |
May 29, 2009 | 11.96 | 12.16 | 11.70 | 12.14 | 2,429,208 | +0.20(+1.67%) |
May 28, 2009 | 11.95 | 12.01 | 11.53 | 11.94 | 1,910,237 | +0.22(+1.90%) |
May 27, 2009 | 12.11 | 12.24 | 11.64 | 11.71 | 2,083,096 | -0.47(-3.83%) |
May 26, 2009 | 11.78 | 12.26 | 11.33 | 12.18 | 3,761,675 | +0.52(+4.43%) |
May 22, 2009 | 11.93 | 12.01 | 11.61 | 11.66 | 1,116,765 | -0.20(-1.68%) |
May 21, 2009 | 11.68 | 11.93 | 11.26 | 11.86 | 1,729,625 | +0.16(+1.38%) |
May 20, 2009 | 11.84 | 12.10 | 11.64 | 11.70 | 2,323,093 | -0.04(-0.33%) |
May 19, 2009 | 11.69 | 12.11 | 11.62 | 11.74 | 1,517,168 | -0.31(-2.58%) |
May 18, 2009 | 11.54 | 12.14 | 11.43 | 12.05 | 2,934,699 | +0.68(+6.01%) |
May 15, 2009 | 11.42 | 11.64 | 11.19 | 11.37 | 3,734,052 | -0.22(-1.87%) |
May 14, 2009 | 10.96 | 11.66 | 10.55 | 11.59 | 3,396,756 | +0.64(+5.83%) |
May 13, 2009 | 11.35 | 11.40 | 10.83 | 10.95 | 2,320,772 | -0.62(-5.33%) |
May 12, 2009 | 11.67 | 11.83 | 11.13 | 11.56 | 1,930,716 | -0.04(-0.38%) |
May 11, 2009 | 11.84 | 12.02 | 11.53 | 11.61 | 2,079,782 | -0.61(-5.00%) |
May 08, 2009 | 11.67 | 12.24 | 11.45 | 12.22 | 2,649,712 | +0.77(+6.74%) |
May 07, 2009 | 12.41 | 12.47 | 11.25 | 11.45 | 2,562,682 | -0.79(-6.44%) |
May 06, 2009 | 12.23 | 12.33 | 11.65 | 12.24 | 2,418,988 | +0.27(+2.27%) |
May 05, 2009 | 11.95 | 12.16 | 11.78 | 11.96 | 2,065,011 | -0.26(-2.13%) |
May 04, 2009 | 11.88 | 12.29 | 11.84 | 12.23 | 3,994,884 | +0.58(+4.96%) |