Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.43 | 20.62 | 20.12 | 20.43 | 2,259,759 | -0.11(-0.56%) |
May 27, 2010 | 19.96 | 20.55 | 19.94 | 20.55 | 1,617,900 | +0.80(+4.07%) |
May 26, 2010 | 19.96 | 20.48 | 19.64 | 19.74 | 2,287,026 | -0.09(-0.43%) |
May 25, 2010 | 18.99 | 19.90 | 18.80 | 19.83 | 1,534 | +0.31(+1.58%) |
May 24, 2010 | 19.70 | 19.96 | 19.49 | 19.52 | 2,215,999 | -0.23(-1.16%) |
May 21, 2010 | 18.87 | 20.04 | 18.70 | 19.75 | 3,779,678 | +0.59(+3.07%) |
May 20, 2010 | 19.06 | 19.65 | 18.96 | 19.16 | 3,712,843 | -0.41(-2.09%) |
May 19, 2010 | 20.38 | 20.38 | 19.38 | 19.57 | 6,507,425 | -0.14(-0.69%) |
May 18, 2010 | 21.46 | 21.50 | 19.10 | 19.71 | 13,408,848 | -0.70(-3.44%) |
May 17, 2010 | 20.23 | 20.52 | 19.49 | 20.41 | 4,624,517 | +0.24(+1.21%) |
May 14, 2010 | 20.17 | 20.44 | 19.46 | 20.17 | 3,370,529 | -0.34(-1.64%) |
May 13, 2010 | 21.07 | 21.34 | 20.42 | 20.50 | 3,344,140 | -0.69(-3.25%) |
May 12, 2010 | 21.03 | 21.86 | 20.81 | 21.19 | 2,976,353 | +0.34(+1.65%) |
May 11, 2010 | 20.77 | 21.14 | 20.71 | 20.85 | 1,765,177 | +0.52(+2.57%) |
May 10, 2010 | 20.07 | 20.37 | 19.99 | 20.32 | 2,708,635 | +1.27(+6.66%) |
May 07, 2010 | 19.64 | 20.27 | 18.93 | 19.05 | 5,090,506 | -0.82(-4.15%) |
May 06, 2010 | 19.89 | 20.77 | 18.45 | 19.88 | 418 | -0.90(-4.31%) |
May 05, 2010 | 20.84 | 21.21 | 20.77 | 20.77 | 1,472,742 | -0.21(-0.99%) |
May 04, 2010 | 20.94 | 21.20 | 20.73 | 20.98 | 1,556,111 | -0.32(-1.48%) |
May 03, 2010 | 21.03 | 21.45 | 20.90 | 21.30 | 1,422,301 | +0.44(+2.10%) |
Apr 30, 2010 | 21.68 | 21.73 | 20.84 | 20.86 | 2,018,509 | -0.74(-3.42%) |
Apr 29, 2010 | 21.36 | 21.71 | 21.13 | 21.60 | 2,039,535 | +0.91(+4.40%) |
Apr 28, 2010 | 20.93 | 21.20 | 20.54 | 20.69 | 1,331,785 | -0.13(-0.62%) |
Apr 27, 2010 | 21.56 | 21.62 | 20.79 | 20.82 | 2,615,615 | -0.83(-3.84%) |
Apr 26, 2010 | 22.05 | 22.09 | 21.58 | 21.65 | 1,956,796 | -0.41(-1.85%) |
Apr 23, 2010 | 21.23 | 22.06 | 21.08 | 22.06 | 2,837,545 | +0.90(+4.27%) |
Apr 22, 2010 | 20.37 | 21.35 | 20.29 | 21.15 | 1,969,019 | +0.57(+2.79%) |
Apr 21, 2010 | 20.30 | 20.63 | 19.98 | 20.58 | 1,214,367 | +0.34(+1.70%) |
Apr 20, 2010 | 20.24 | 20.57 | 20.18 | 20.24 | 1,587,431 | +0.04(+0.18%) |
Apr 19, 2010 | 20.67 | 20.73 | 19.89 | 20.20 | 1,797,046 | -0.48(-2.32%) |
Apr 16, 2010 | 20.50 | 21.13 | 20.38 | 20.68 | 2,389,480 | +0.05(+0.24%) |
Apr 15, 2010 | 20.45 | 20.64 | 20.36 | 20.63 | 901,576 | +0.10(+0.49%) |
Apr 14, 2010 | 20.19 | 20.64 | 20.12 | 20.53 | 1,227,978 | +0.52(+2.61%) |
Apr 13, 2010 | 19.97 | 20.31 | 19.97 | 20.01 | 1,618,306 | -0.02(-0.11%) |
Apr 12, 2010 | 19.95 | 20.33 | 19.76 | 20.03 | 2,530,645 | +0.14(+0.68%) |
Apr 09, 2010 | 19.37 | 19.93 | 19.27 | 19.89 | 2,043,518 | +0.59(+3.08%) |
Apr 08, 2010 | 19.16 | 19.33 | 18.93 | 19.30 | 1,627,321 | +0.08(+0.41%) |
Apr 07, 2010 | 19.37 | 19.48 | 19.11 | 19.22 | 1,307,974 | -0.23(-1.18%) |
Apr 06, 2010 | 19.18 | 19.48 | 19.11 | 19.45 | 975,954 | +0.33(+1.72%) |
Apr 05, 2010 | 18.95 | 19.28 | 18.83 | 19.12 | 958,898 | +0.27(+1.44%) |
Apr 01, 2010 | 18.78 | 18.85 | 18.85 | 18.85 | 1,620,540 | +0.14(+0.73%) |
Mar 31, 2010 | 18.86 | 19.00 | 18.69 | 18.71 | 1,395,367 | -0.23(-1.21%) |
Mar 30, 2010 | 19.02 | 19.20 | 18.80 | 18.94 | 1,009,283 | -0.09(-0.49%) |
Mar 29, 2010 | 19.21 | 19.27 | 18.93 | 19.03 | 1,714,589 | -0.06(-0.34%) |
Mar 26, 2010 | 19.10 | 19.40 | 19.05 | 19.10 | 1,168,332 | +0.04(+0.19%) |
Mar 25, 2010 | 19.18 | 19.29 | 19.03 | 19.06 | 1,214,865 | +0.01(+0.04%) |
Mar 24, 2010 | 19.26 | 19.31 | 19.03 | 19.05 | 1,530,509 | -0.29(-1.48%) |
Mar 23, 2010 | 19.32 | 19.38 | 18.98 | 19.34 | 2,106,080 | +0.06(+0.30%) |
Mar 22, 2010 | 18.57 | 19.35 | 18.51 | 19.28 | 1,979,200 | +0.65(+3.50%) |
Mar 19, 2010 | 19.00 | 19.08 | 18.59 | 18.63 | 2,468,043 | -0.36(-1.89%) |
Mar 18, 2010 | 19.11 | 19.16 | 18.91 | 18.99 | 1,113,589 | -0.09(-0.49%) |
Mar 17, 2010 | 19.13 | 19.18 | 18.87 | 19.08 | 2,034,974 | +0.06(+0.30%) |
Mar 16, 2010 | 18.66 | 19.11 | 18.55 | 19.03 | 3,139,367 | +0.37(+2.00%) |
Mar 15, 2010 | 18.44 | 18.70 | 18.43 | 18.65 | 1,765,468 | +0.02(+0.12%) |
Mar 12, 2010 | 18.45 | 18.67 | 18.20 | 18.63 | 1,588,451 | +0.29(+1.56%) |
Mar 11, 2010 | 18.43 | 18.47 | 18.15 | 18.35 | 2,833,141 | -0.21(-1.12%) |
Mar 10, 2010 | 18.14 | 18.69 | 18.03 | 18.55 | 3,325,594 | +0.32(+1.73%) |
Mar 09, 2010 | 18.00 | 18.80 | 17.92 | 18.24 | 4,594,569 | -0.12(-0.66%) |
Mar 08, 2010 | 18.19 | 18.50 | 18.15 | 18.36 | 4,161,557 | +0.31(+1.71%) |
Mar 05, 2010 | 17.63 | 18.22 | 17.63 | 18.05 | 4,908,713 | +0.59(+3.41%) |
Mar 04, 2010 | 17.38 | 17.67 | 17.38 | 17.46 | 2,416,732 | +0.17(+1.00%) |
Mar 03, 2010 | 17.38 | 17.47 | 17.24 | 17.28 | 2,083,741 | -0.08(-0.45%) |
Mar 02, 2010 | 17.87 | 17.87 | 17.32 | 17.36 | 1,856,295 | -0.35(-1.98%) |
Mar 01, 2010 | 17.47 | 17.87 | 17.42 | 17.71 | 1,535,575 | +0.28(+1.60%) |
Feb 26, 2010 | 17.40 | 17.52 | 17.21 | 17.44 | 1,439,973 | +0.00(+0.00%) |
Feb 25, 2010 | 17.22 | 17.47 | 17.04 | 17.44 | 1,474,658 | -0.04(-0.25%) |
Feb 24, 2010 | 17.21 | 17.51 | 17.03 | 17.48 | 1,135,376 | +0.39(+2.31%) |
Feb 23, 2010 | 17.03 | 17.22 | 16.80 | 17.08 | 1,581,415 | -0.03(-0.17%) |
Feb 22, 2010 | 17.51 | 17.51 | 17.02 | 17.11 | 1,544,268 | -0.29(-1.69%) |
Feb 19, 2010 | 17.20 | 17.54 | 17.20 | 17.41 | 1,015,491 | +0.14(+0.79%) |
Feb 18, 2010 | 17.41 | 17.47 | 17.09 | 17.27 | 1,248,631 | -0.15(-0.86%) |
Feb 17, 2010 | 16.88 | 17.44 | 16.83 | 17.42 | 1,577,934 | +0.61(+3.62%) |
Feb 16, 2010 | 17.06 | 17.19 | 16.73 | 16.81 | 1,322,658 | -0.11(-0.68%) |
Feb 12, 2010 | 16.46 | 16.93 | 16.93 | 16.93 | 1,383,313 | +0.34(+2.03%) |
Feb 11, 2010 | 16.27 | 16.66 | 16.17 | 16.59 | 871,999 | +0.27(+1.67%) |
Feb 10, 2010 | 16.44 | 16.57 | 16.04 | 16.32 | 1,449,539 | -0.14(-0.83%) |
Feb 09, 2010 | 16.51 | 16.60 | 16.10 | 16.45 | 2,865,658 | +0.13(+0.79%) |
Feb 08, 2010 | 16.21 | 16.45 | 16.06 | 16.32 | 1,857,677 | +0.16(+1.02%) |
Feb 05, 2010 | 16.18 | 16.27 | 15.82 | 16.16 | 1,877,084 | +0.06(+0.40%) |
Feb 04, 2010 | 16.25 | 16.50 | 16.01 | 16.10 | 2,328,745 | -0.43(-2.60%) |
Feb 03, 2010 | 16.84 | 16.84 | 16.37 | 16.53 | 3,569,051 | +0.21(+1.27%) |
Feb 02, 2010 | 16.35 | 16.55 | 16.12 | 16.32 | 2,106,820 | +0.03(+0.15%) |
Feb 01, 2010 | 16.13 | 16.37 | 16.04 | 16.29 | 1,497,588 | +0.26(+1.63%) |
Jan 29, 2010 | 16.50 | 16.60 | 16.00 | 16.03 | 1,841,546 | -0.29(-1.80%) |
Jan 28, 2010 | 16.85 | 16.93 | 16.32 | 16.32 | 1,275,484 | -0.45(-2.69%) |
Jan 27, 2010 | 16.78 | 17.02 | 16.10 | 16.78 | 6,422,855 | -0.03(-0.17%) |
Jan 26, 2010 | 16.65 | 17.07 | 16.51 | 16.80 | 1,268,243 | +0.06(+0.39%) |
Jan 25, 2010 | 16.62 | 16.91 | 16.47 | 16.74 | 1,766,005 | +0.32(+1.96%) |
Jan 22, 2010 | 16.70 | 17.01 | 16.34 | 16.42 | 2,290,583 | -0.24(-1.42%) |
Jan 21, 2010 | 16.99 | 17.08 | 16.47 | 16.65 | 1,574,820 | -0.27(-1.61%) |
Jan 20, 2010 | 17.11 | 17.16 | 16.80 | 16.93 | 1,127,232 | -0.31(-1.79%) |
Jan 19, 2010 | 17.05 | 17.49 | 17.01 | 17.23 | 1,468,529 | +0.37(+2.17%) |
Jan 15, 2010 | 17.18 | 16.87 | 16.87 | 16.87 | 1,412,060 | -0.32(-1.88%) |
Jan 14, 2010 | 17.49 | 17.49 | 16.98 | 17.19 | 1,817,334 | -0.35(-2.00%) |
Jan 13, 2010 | 17.43 | 17.64 | 17.41 | 17.54 | 1,417,759 | +0.06(+0.37%) |
Jan 12, 2010 | 17.79 | 17.99 | 17.31 | 17.48 | 2,018,343 | -0.49(-2.71%) |
Jan 11, 2010 | 18.47 | 18.52 | 17.91 | 17.97 | 1,964,803 | -0.45(-2.45%) |
Jan 08, 2010 | 18.54 | 18.63 | 18.37 | 18.42 | 1,683,587 | -0.25(-1.34%) |
Jan 07, 2010 | 18.11 | 18.83 | 18.07 | 18.67 | 2,296,027 | +0.71(+3.95%) |
Jan 06, 2010 | 17.98 | 18.22 | 17.88 | 17.96 | 1,635,724 | -0.18(-0.99%) |
Jan 05, 2010 | 17.83 | 18.21 | 17.63 | 18.14 | 2,533,875 | +0.22(+1.24%) |
Jan 04, 2010 | 17.89 | 17.99 | 17.66 | 17.92 | 1,535,587 | +0.09(+0.52%) |
Dec 31, 2009 | 18.09 | 17.82 | 17.82 | 17.82 | 722,984 | -0.22(-1.23%) |
Dec 30, 2009 | 17.98 | 18.19 | 17.97 | 18.04 | 805,558 | -0.11(-0.59%) |
Dec 29, 2009 | 18.18 | 18.36 | 18.06 | 18.15 | 1,259,344 | -0.04(-0.20%) |
Dec 28, 2009 | 18.22 | 18.37 | 18.07 | 18.19 | 1,104,762 | +0.01(+0.08%) |
Dec 24, 2009 | 18.17 | 18.17 | 17.92 | 18.17 | 514,364 | +0.07(+0.40%) |
Dec 23, 2009 | 18.25 | 18.45 | 17.97 | 18.10 | 1,728,134 | -0.19(-1.02%) |
Dec 22, 2009 | 17.97 | 18.33 | 17.91 | 18.29 | 2,395,140 | +0.21(+1.19%) |
Dec 21, 2009 | 17.60 | 18.20 | 17.50 | 18.07 | 5,748,702 | +1.11(+6.55%) |
Dec 18, 2009 | 16.65 | 17.08 | 16.39 | 16.96 | 4,275,031 | +0.34(+2.03%) |
Dec 17, 2009 | 16.25 | 16.79 | 16.12 | 16.63 | 2,932,318 | +0.11(+0.65%) |
Dec 16, 2009 | 16.22 | 16.55 | 16.12 | 16.52 | 1,967,681 | +0.52(+3.22%) |
Dec 15, 2009 | 16.16 | 16.20 | 15.90 | 16.00 | 2,547,220 | -0.22(-1.37%) |
Dec 14, 2009 | 16.48 | 16.50 | 16.18 | 16.22 | 2,085,735 | -0.24(-1.48%) |
Dec 11, 2009 | 16.17 | 16.48 | 16.15 | 16.47 | 1,995,613 | +0.37(+2.27%) |
Dec 10, 2009 | 16.27 | 16.46 | 15.87 | 16.10 | 3,970,886 | +0.76(+4.95%) |
Dec 09, 2009 | 15.57 | 15.61 | 14.89 | 15.34 | 3,169,669 | -0.27(-1.74%) |
Dec 08, 2009 | 15.51 | 15.82 | 15.39 | 15.62 | 2,242,733 | -0.11(-0.73%) |
Dec 07, 2009 | 15.76 | 15.99 | 15.61 | 15.73 | 3,018,077 | +0.02(+0.14%) |
Dec 04, 2009 | 15.29 | 15.73 | 15.11 | 15.71 | 4,875,993 | +0.83(+5.59%) |
Dec 03, 2009 | 15.24 | 15.40 | 14.88 | 14.88 | 2,215,250 | -0.37(-2.40%) |
Dec 02, 2009 | 15.24 | 15.48 | 15.17 | 15.24 | 2,511,040 | +0.01(+0.09%) |
Dec 01, 2009 | 15.00 | 15.34 | 15.00 | 15.23 | 2,460,890 | +0.35(+2.36%) |
Nov 30, 2009 | 15.10 | 15.24 | 14.69 | 14.88 | 3,679,706 | -0.28(-1.84%) |
Nov 27, 2009 | 14.93 | 15.38 | 14.93 | 15.16 | 939,204 | -0.44(-2.85%) |
Nov 25, 2009 | 15.19 | 15.61 | 15.19 | 15.60 | 2,237,634 | +0.44(+2.93%) |
Nov 24, 2009 | 15.57 | 15.57 | 14.89 | 15.16 | 3,779,092 | -0.39(-2.49%) |
Nov 23, 2009 | 15.78 | 15.85 | 15.29 | 15.54 | 3,550,304 | +0.08(+0.51%) |
Nov 20, 2009 | 16.05 | 16.35 | 15.29 | 15.46 | 4,652,664 | -0.67(-4.17%) |
Nov 19, 2009 | 15.74 | 16.54 | 15.59 | 16.14 | 14,867,330 | -1.65(-9.27%) |
Nov 18, 2009 | 17.88 | 17.89 | 17.59 | 17.79 | 2,236,823 | -0.07(-0.40%) |
Nov 17, 2009 | 17.96 | 18.07 | 17.40 | 17.86 | 1,655,967 | -0.14(-0.80%) |
Nov 16, 2009 | 17.39 | 18.14 | 17.39 | 18.00 | 3,030,460 | +0.82(+4.75%) |
Nov 13, 2009 | 17.22 | 17.37 | 16.98 | 17.18 | 2,572,046 | -0.06(-0.33%) |
Nov 12, 2009 | 17.66 | 17.91 | 17.20 | 17.24 | 2,406,573 | -0.49(-2.79%) |
Nov 11, 2009 | 17.99 | 18.22 | 17.64 | 17.74 | 2,945,619 | -0.11(-0.64%) |
Nov 10, 2009 | 17.79 | 17.93 | 17.54 | 17.85 | 1,986,904 | -0.05(-0.28%) |
Nov 09, 2009 | 17.88 | 17.92 | 17.66 | 17.90 | 2,214,817 | +0.26(+1.46%) |
Nov 06, 2009 | 17.49 | 17.84 | 17.35 | 17.64 | 1,792,340 | +0.14(+0.78%) |
Nov 05, 2009 | 17.46 | 17.67 | 17.01 | 17.51 | 2,223,368 | +0.16(+0.91%) |
Nov 04, 2009 | 17.38 | 17.68 | 17.19 | 17.35 | 3,039,616 | +0.19(+1.13%) |
Nov 03, 2009 | 16.83 | 17.20 | 16.55 | 17.16 | 2,700,563 | +0.24(+1.40%) |
Nov 02, 2009 | 16.30 | 16.95 | 16.20 | 16.92 | 2,816,983 | +0.66(+4.05%) |
Oct 30, 2009 | 16.72 | 16.90 | 16.17 | 16.26 | 2,876,254 | -0.54(-3.24%) |
Oct 29, 2009 | 16.36 | 16.98 | 16.36 | 16.80 | 2,285,087 | +0.57(+3.49%) |
Oct 28, 2009 | 17.02 | 17.09 | 16.17 | 16.24 | 2,755,941 | -0.85(-4.99%) |
Oct 27, 2009 | 17.82 | 17.97 | 17.02 | 17.09 | 2,686,017 | -0.77(-4.33%) |
Oct 26, 2009 | 17.85 | 18.14 | 17.59 | 17.87 | 2,246,484 | +0.07(+0.40%) |
Oct 23, 2009 | 17.85 | 17.94 | 17.71 | 17.79 | 2,645,788 | -0.06(-0.32%) |
Oct 22, 2009 | 17.23 | 17.99 | 17.21 | 17.85 | 1,715,523 | +0.59(+3.45%) |
Oct 21, 2009 | 17.49 | 18.17 | 17.24 | 17.26 | 1,934,594 | -0.47(-2.63%) |
Oct 20, 2009 | 17.62 | 17.91 | 17.62 | 17.72 | 1,713,229 | -0.32(-1.79%) |
Oct 19, 2009 | 18.62 | 18.63 | 17.96 | 18.04 | 3,625,175 | +0.03(+0.16%) |
Oct 16, 2009 | 18.32 | 18.35 | 17.94 | 18.02 | 1,848,341 | -0.43(-2.33%) |
Oct 15, 2009 | 17.78 | 18.45 | 17.74 | 18.45 | 4,899,753 | +0.43(+2.39%) |
Oct 14, 2009 | 18.00 | 18.19 | 17.86 | 18.02 | 2,665,448 | +0.19(+1.09%) |
Oct 13, 2009 | 17.74 | 17.91 | 17.54 | 17.82 | 3,044,099 | -0.01(-0.08%) |
Oct 12, 2009 | 17.71 | 17.98 | 17.31 | 17.84 | 3,582,270 | +0.54(+3.15%) |
Oct 09, 2009 | 16.82 | 17.41 | 16.66 | 17.29 | 2,133,705 | +0.42(+2.51%) |
Oct 08, 2009 | 16.91 | 17.06 | 16.73 | 16.87 | 3,440,657 | +0.09(+0.56%) |
Oct 07, 2009 | 16.59 | 16.92 | 16.47 | 16.78 | 2,422,772 | +0.17(+1.04%) |
Oct 06, 2009 | 16.10 | 16.68 | 16.04 | 16.60 | 2,807,804 | +0.73(+4.60%) |
Oct 05, 2009 | 15.36 | 15.94 | 15.31 | 15.87 | 1,856,629 | +0.62(+4.04%) |
Oct 02, 2009 | 15.29 | 15.53 | 15.22 | 15.26 | 2,011,314 | -0.22(-1.43%) |
Oct 01, 2009 | 15.96 | 15.96 | 15.43 | 15.48 | 2,585,268 | -0.57(-3.57%) |
Sep 30, 2009 | 16.17 | 16.30 | 15.87 | 16.05 | 1,947,949 | -0.10(-0.62%) |
Sep 29, 2009 | 16.21 | 16.48 | 16.12 | 16.15 | 2,394,478 | -0.05(-0.31%) |
Sep 28, 2009 | 15.77 | 16.32 | 15.77 | 16.20 | 1,375,821 | +0.46(+2.91%) |
Sep 25, 2009 | 15.69 | 16.02 | 15.55 | 15.74 | 1,870,797 | +0.11(+0.73%) |
Sep 24, 2009 | 15.84 | 15.86 | 15.38 | 15.63 | 2,227,803 | -0.18(-1.13%) |
Sep 23, 2009 | 16.18 | 16.22 | 15.80 | 15.81 | 1,501,077 | -0.29(-1.82%) |
Sep 22, 2009 | 16.42 | 16.42 | 16.06 | 16.10 | 1,528,298 | -0.16(-0.97%) |
Sep 21, 2009 | 16.70 | 16.70 | 16.17 | 16.26 | 2,405,937 | -0.33(-1.99%) |
Sep 18, 2009 | 16.50 | 16.62 | 16.22 | 16.59 | 1,886,421 | +0.19(+1.18%) |
Sep 17, 2009 | 16.50 | 16.58 | 16.31 | 16.40 | 2,290,374 | +0.02(+0.13%) |
Sep 16, 2009 | 16.32 | 16.65 | 16.22 | 16.37 | 2,144,754 | -0.02(-0.13%) |
Sep 15, 2009 | 16.07 | 16.43 | 15.91 | 16.40 | 3,122,408 | +0.32(+2.01%) |
Sep 14, 2009 | 15.27 | 16.09 | 15.08 | 16.07 | 3,380,582 | +0.72(+4.72%) |
Sep 11, 2009 | 15.38 | 15.48 | 15.15 | 15.35 | 2,665,987 | -0.07(-0.46%) |
Sep 10, 2009 | 15.64 | 15.79 | 15.34 | 15.42 | 2,609,496 | -0.27(-1.74%) |
Sep 09, 2009 | 15.60 | 16.21 | 15.52 | 15.69 | 3,518,414 | +0.04(+0.27%) |
Sep 08, 2009 | 15.66 | 15.81 | 15.34 | 15.65 | 1,404,186 | +0.11(+0.69%) |
Sep 04, 2009 | 15.48 | 15.68 | 15.26 | 15.54 | 1,197,035 | +0.01(+0.05%) |
Sep 03, 2009 | 15.13 | 15.56 | 14.92 | 15.54 | 1,747,447 | +0.44(+2.94%) |
Sep 02, 2009 | 15.40 | 15.44 | 14.92 | 15.09 | 2,205,068 | -0.39(-2.50%) |
Sep 01, 2009 | 15.91 | 15.97 | 15.36 | 15.48 | 2,553,875 | -0.58(-3.61%) |
Aug 31, 2009 | 16.15 | 16.25 | 15.86 | 16.06 | 1,582,147 | -0.29(-1.75%) |
Aug 28, 2009 | 16.55 | 16.66 | 16.12 | 16.35 | 1,389,070 | -0.01(-0.04%) |
Aug 27, 2009 | 16.37 | 16.56 | 16.07 | 16.35 | 1,374,084 | -0.07(-0.44%) |
Aug 26, 2009 | 16.11 | 16.74 | 16.11 | 16.42 | 2,444,426 | +0.29(+1.78%) |
Aug 25, 2009 | 16.04 | 16.57 | 16.02 | 16.14 | 2,642,623 | +0.15(+0.94%) |
Aug 24, 2009 | 15.71 | 16.09 | 15.64 | 15.99 | 3,639,877 | +0.42(+2.67%) |
Aug 21, 2009 | 15.05 | 15.59 | 14.91 | 15.57 | 5,154,471 | +0.03(+0.18%) |
Aug 20, 2009 | 16.45 | 16.65 | 15.53 | 15.54 | 11,339,293 | +1.02(+7.01%) |
Aug 19, 2009 | 13.76 | 14.59 | 13.70 | 14.53 | 2,418,096 | +0.57(+4.06%) |
Aug 18, 2009 | 13.97 | 14.22 | 13.89 | 13.96 | 1,527,113 | +0.03(+0.21%) |
Aug 17, 2009 | 14.10 | 14.12 | 13.78 | 13.93 | 2,099,673 | -0.47(-3.28%) |
Aug 14, 2009 | 14.84 | 14.91 | 14.28 | 14.40 | 1,307,142 | -0.47(-3.13%) |
Aug 13, 2009 | 14.98 | 15.03 | 14.50 | 14.87 | 1,174,383 | +0.04(+0.29%) |
Aug 12, 2009 | 14.98 | 14.98 | 14.55 | 14.83 | 1,517,123 | -0.10(-0.67%) |
Aug 11, 2009 | 15.14 | 15.14 | 14.78 | 14.93 | 892,007 | -0.29(-1.88%) |
Aug 10, 2009 | 15.38 | 15.52 | 15.08 | 15.21 | 1,715,980 | -0.27(-1.76%) |
Aug 07, 2009 | 15.08 | 15.55 | 14.88 | 15.49 | 1,556,799 | +0.65(+4.40%) |
Aug 06, 2009 | 14.91 | 15.31 | 14.60 | 14.83 | 1,298,516 | -0.08(-0.53%) |
Aug 05, 2009 | 14.38 | 15.06 | 14.37 | 14.91 | 2,324,906 | +0.65(+4.57%) |
Aug 04, 2009 | 14.20 | 14.48 | 14.11 | 14.26 | 1,015,600 | -0.06(-0.40%) |
Aug 03, 2009 | 14.34 | 14.40 | 14.03 | 14.32 | 1,233,019 | +0.09(+0.65%) |
Jul 31, 2009 | 14.35 | 14.46 | 14.11 | 14.22 | 1,299,929 | -0.14(-0.95%) |
Jul 30, 2009 | 14.22 | 14.76 | 14.16 | 14.36 | 1,576,628 | +0.32(+2.24%) |
Jul 29, 2009 | 14.17 | 14.50 | 13.95 | 14.05 | 1,796,114 | -0.20(-1.41%) |
Jul 28, 2009 | 14.12 | 14.30 | 13.99 | 14.25 | 1,509,543 | +0.01(+0.10%) |
Jul 27, 2009 | 14.40 | 14.40 | 14.06 | 14.23 | 1,233,545 | -0.13(-0.90%) |
Jul 24, 2009 | 13.92 | 14.45 | 13.86 | 14.36 | 598 | +0.26(+1.83%) |
Jul 23, 2009 | 13.55 | 14.27 | 13.41 | 14.10 | 3,694,349 | +0.46(+3.36%) |
Jul 22, 2009 | 13.39 | 13.79 | 13.36 | 13.64 | 1,252,904 | +0.15(+1.12%) |
Jul 21, 2009 | 13.74 | 13.79 | 13.20 | 13.49 | 2,169,772 | -0.22(-1.62%) |
Jul 20, 2009 | 13.54 | 13.74 | 13.47 | 13.72 | 1,401,183 | +0.33(+2.46%) |
Jul 17, 2009 | 13.36 | 13.45 | 13.09 | 13.39 | 971,081 | +0.06(+0.43%) |
Jul 16, 2009 | 13.14 | 13.40 | 12.98 | 13.33 | 1,544,876 | +0.15(+1.14%) |
Jul 15, 2009 | 12.96 | 13.22 | 12.76 | 13.18 | 2,449,216 | +0.34(+2.68%) |
Jul 14, 2009 | 12.60 | 12.91 | 12.25 | 12.83 | 2,226,349 | +0.24(+1.93%) |
Jul 13, 2009 | 12.24 | 12.59 | 12.12 | 12.59 | 2,344,353 | +0.52(+4.27%) |
Jul 10, 2009 | 12.13 | 12.43 | 11.89 | 12.07 | 1,670,191 | -0.21(-1.75%) |
Jul 09, 2009 | 12.23 | 12.32 | 11.90 | 12.29 | 3,306,058 | +0.18(+1.48%) |
Jul 08, 2009 | 12.26 | 12.29 | 11.92 | 12.11 | 3,273,302 | +0.00(+0.00%) |
Jul 07, 2009 | 12.48 | 12.70 | 12.09 | 12.11 | 3,921,307 | +0.11(+0.90%) |
Jul 06, 2009 | 11.87 | 12.27 | 11.78 | 12.00 | 3,195,470 | +0.09(+0.72%) |
Jul 02, 2009 | 12.06 | 12.09 | 11.73 | 11.92 | 2,383,032 | -0.30(-2.46%) |
Jul 01, 2009 | 12.30 | 12.35 | 11.72 | 12.22 | 3,413,620 | -0.11(-0.87%) |
Jun 30, 2009 | 12.49 | 12.81 | 12.26 | 12.33 | 2,770,834 | -0.19(-1.55%) |
Jun 29, 2009 | 12.48 | 12.67 | 12.23 | 12.52 | 2,543,481 | +0.01(+0.11%) |
Jun 26, 2009 | 12.23 | 12.58 | 12.18 | 12.50 | 1,980,116 | +0.17(+1.39%) |
Jun 25, 2009 | 12.27 | 12.44 | 12.17 | 12.33 | 2,198,839 | +0.36(+2.99%) |
Jun 24, 2009 | 11.67 | 12.16 | 11.63 | 11.97 | 2,296,836 | +0.41(+3.53%) |
Jun 23, 2009 | 11.59 | 11.74 | 11.32 | 11.57 | 3,099,334 | -0.04(-0.37%) |
Jun 22, 2009 | 11.77 | 11.82 | 11.47 | 11.61 | 2,001,499 | -0.23(-1.94%) |
Jun 19, 2009 | 11.84 | 11.93 | 11.59 | 11.84 | 2,870,820 | +0.09(+0.79%) |
Jun 18, 2009 | 11.89 | 11.89 | 11.53 | 11.75 | 1,790,477 | -0.09(-0.79%) |
Jun 17, 2009 | 11.68 | 11.90 | 11.26 | 11.84 | 4,382,592 | +0.13(+1.10%) |
Jun 16, 2009 | 12.15 | 12.23 | 11.53 | 11.71 | 1,982,920 | -0.30(-2.51%) |
Jun 15, 2009 | 11.99 | 12.13 | 11.70 | 12.01 | 2,608,726 | -0.35(-2.84%) |
Jun 12, 2009 | 12.35 | 12.56 | 12.04 | 12.36 | 2,533,797 | -0.11(-0.86%) |
Jun 11, 2009 | 13.39 | 13.40 | 12.40 | 12.47 | 3,196,714 | -0.84(-6.30%) |
Jun 10, 2009 | 13.81 | 13.82 | 13.14 | 13.31 | 3,121,054 | -0.30(-2.21%) |
Jun 09, 2009 | 13.21 | 13.72 | 13.01 | 13.61 | 2,085,463 | +0.39(+2.98%) |
Jun 08, 2009 | 12.95 | 13.36 | 12.82 | 13.21 | 1,999,402 | +0.01(+0.05%) |
Jun 05, 2009 | 13.40 | 13.47 | 12.92 | 13.21 | 1,794,702 | -0.07(-0.54%) |
Jun 04, 2009 | 13.21 | 13.34 | 12.83 | 13.28 | 2,238,710 | +0.08(+0.60%) |
Jun 03, 2009 | 13.29 | 13.34 | 12.79 | 13.20 | 2,491,495 | -0.24(-1.81%) |
Jun 02, 2009 | 13.24 | 13.60 | 13.15 | 13.44 | 2,377,521 | +0.08(+0.59%) |