Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 20.33 | 20.62 | 20.12 | 20.33 | 1,188,097 | -0.15(-0.75%) |
May 27, 2010 | 20.04 | 20.54 | 19.82 | 20.48 | 1,049,978 | +0.95(+4.84%) |
May 26, 2010 | 19.54 | 20.41 | 19.44 | 19.54 | 3,068 | +0.07(+0.38%) |
May 25, 2010 | 19.17 | 19.55 | 18.81 | 19.46 | 1,629,177 | -0.25(-1.25%) |
May 24, 2010 | 20.07 | 20.24 | 19.67 | 19.71 | 1,207,287 | -0.32(-1.60%) |
May 21, 2010 | 18.67 | 20.12 | 18.54 | 20.03 | 2,082,175 | +0.95(+4.99%) |
May 20, 2010 | 19.35 | 19.71 | 19.05 | 19.08 | 1,891,862 | -1.02(-5.07%) |
May 19, 2010 | 20.14 | 20.62 | 19.52 | 20.10 | 1,071,443 | -0.16(-0.79%) |
May 18, 2010 | 21.30 | 21.39 | 20.22 | 20.26 | 955,151 | -0.74(-3.53%) |
May 17, 2010 | 21.25 | 21.58 | 20.35 | 21.00 | 1,259,266 | -0.11(-0.53%) |
May 14, 2010 | 21.11 | 21.75 | 20.86 | 21.11 | 1,045,627 | -0.82(-3.72%) |
May 13, 2010 | 21.84 | 22.16 | 21.74 | 21.93 | 1,049,936 | +0.01(+0.06%) |
May 12, 2010 | 21.49 | 21.95 | 21.34 | 21.91 | 831,740 | +0.53(+2.46%) |
May 11, 2010 | 21.51 | 21.67 | 21.25 | 21.39 | 563 | +0.16(+0.76%) |
May 10, 2010 | 20.86 | 21.24 | 20.79 | 21.23 | 1,533,544 | +1.33(+6.68%) |
May 07, 2010 | 20.17 | 20.64 | 19.46 | 19.90 | 2,474,068 | -0.22(-1.11%) |
May 06, 2010 | 21.00 | 21.16 | 18.76 | 20.12 | 3,184,036 | -0.64(-3.07%) |
May 05, 2010 | 21.00 | 21.54 | 20.72 | 20.76 | 890,891 | -0.68(-3.17%) |
May 04, 2010 | 21.87 | 21.91 | 21.19 | 21.44 | 1,556,382 | -0.77(-3.48%) |
May 03, 2010 | 21.75 | 22.28 | 21.75 | 22.21 | 1,744,883 | +0.55(+2.54%) |
Apr 30, 2010 | 22.99 | 22.99 | 21.61 | 21.66 | 2,853,144 | -0.64(-2.88%) |
Apr 29, 2010 | 22.08 | 22.33 | 21.76 | 22.30 | 2,106,479 | +0.38(+1.75%) |
Apr 28, 2010 | 22.02 | 22.17 | 21.65 | 21.92 | 1,125,031 | +0.11(+0.48%) |
Apr 27, 2010 | 22.56 | 22.64 | 21.82 | 21.82 | 1,767,960 | -0.87(-3.84%) |
Apr 26, 2010 | 22.45 | 22.79 | 22.34 | 22.69 | 1,618,435 | +0.20(+0.88%) |
Apr 23, 2010 | 22.14 | 22.56 | 21.90 | 22.49 | 2,341,866 | +0.35(+1.56%) |
Apr 22, 2010 | 21.70 | 22.24 | 21.67 | 22.14 | 1,471,715 | +0.14(+0.65%) |
Apr 21, 2010 | 21.58 | 22.04 | 21.40 | 22.00 | 1,242,878 | +0.41(+1.92%) |
Apr 20, 2010 | 21.48 | 21.62 | 21.28 | 21.59 | 1,491,179 | +0.22(+1.04%) |
Apr 19, 2010 | 20.85 | 21.41 | 20.85 | 21.36 | 2,282,890 | +0.46(+2.19%) |
Apr 16, 2010 | 21.01 | 21.32 | 20.77 | 20.91 | 2,340,000 | -0.28(-1.34%) |
Apr 15, 2010 | 21.38 | 21.61 | 21.04 | 21.19 | 10,059,778 | -0.62(-2.83%) |
Apr 14, 2010 | 22.08 | 22.25 | 21.69 | 21.81 | 891,893 | -0.18(-0.81%) |
Apr 13, 2010 | 20.96 | 22.09 | 20.93 | 21.99 | 1,789,170 | +0.97(+4.61%) |
Apr 12, 2010 | 21.04 | 21.20 | 20.76 | 21.02 | 1,271,160 | +0.04(+0.21%) |
Apr 09, 2010 | 20.48 | 21.06 | 20.28 | 20.98 | 1,294,878 | +0.77(+3.82%) |
Apr 08, 2010 | 20.23 | 20.41 | 20.07 | 20.20 | 716,265 | -0.06(-0.30%) |
Apr 07, 2010 | 20.50 | 20.78 | 20.10 | 20.27 | 1,095,878 | -0.36(-1.77%) |
Apr 06, 2010 | 19.39 | 20.64 | 19.37 | 20.63 | 1,560,402 | +1.08(+5.53%) |
Apr 05, 2010 | 19.09 | 19.56 | 19.00 | 19.55 | 585,159 | +0.58(+3.06%) |
Apr 01, 2010 | 19.15 | 18.97 | 18.97 | 18.97 | 659,390 | -0.09(-0.45%) |
Mar 31, 2010 | 18.99 | 19.36 | 18.94 | 19.05 | 912,260 | -0.08(-0.42%) |
Mar 30, 2010 | 18.94 | 19.17 | 18.86 | 19.13 | 816,001 | +0.27(+1.41%) |
Mar 29, 2010 | 19.03 | 19.18 | 18.76 | 18.87 | 1,146,302 | -0.14(-0.75%) |
Mar 26, 2010 | 19.30 | 19.35 | 18.90 | 19.01 | 912,748 | -0.16(-0.86%) |
Mar 25, 2010 | 19.32 | 19.52 | 19.16 | 19.18 | 1,284,955 | -0.05(-0.25%) |
Mar 24, 2010 | 19.17 | 19.40 | 19.11 | 19.22 | 1,072,061 | -0.01(-0.03%) |
Mar 23, 2010 | 19.40 | 19.41 | 18.99 | 19.23 | 624,987 | -0.12(-0.63%) |
Mar 22, 2010 | 18.93 | 19.46 | 18.91 | 19.35 | 821,855 | +0.27(+1.44%) |
Mar 19, 2010 | 19.43 | 19.43 | 18.98 | 19.08 | 958,720 | -0.26(-1.33%) |
Mar 18, 2010 | 19.32 | 19.57 | 19.24 | 19.33 | 579,186 | -0.03(-0.16%) |
Mar 17, 2010 | 19.31 | 19.49 | 19.21 | 19.37 | 933,320 | +0.10(+0.54%) |
Mar 16, 2010 | 18.97 | 19.32 | 18.91 | 19.26 | 1,293,225 | +0.32(+1.71%) |
Mar 15, 2010 | 18.74 | 18.97 | 18.69 | 18.94 | 642,767 | -0.06(-0.32%) |
Mar 12, 2010 | 19.24 | 19.24 | 18.86 | 19.00 | 1,094,664 | -0.08(-0.42%) |
Mar 11, 2010 | 19.00 | 19.15 | 18.96 | 19.08 | 1,116,910 | -0.07(-0.38%) |
Mar 10, 2010 | 18.84 | 19.49 | 18.82 | 19.15 | 2,562,924 | +0.24(+1.29%) |
Mar 09, 2010 | 18.54 | 19.32 | 18.47 | 18.91 | 2,410,209 | +0.29(+1.58%) |
Mar 08, 2010 | 18.07 | 18.66 | 17.98 | 18.61 | 851,965 | +0.54(+2.97%) |
Mar 05, 2010 | 17.48 | 18.13 | 17.41 | 18.08 | 1,000,975 | +0.69(+3.97%) |
Mar 04, 2010 | 17.40 | 17.40 | 17.29 | 17.39 | 642,713 | +0.05(+0.28%) |
Mar 03, 2010 | 17.54 | 17.54 | 17.28 | 17.34 | 439,966 | -0.16(-0.91%) |
Mar 02, 2010 | 17.58 | 17.67 | 17.40 | 17.50 | 1,179,943 | -0.10(-0.56%) |
Mar 01, 2010 | 17.38 | 17.73 | 17.29 | 17.59 | 1,427,793 | +0.29(+1.66%) |
Feb 26, 2010 | 17.25 | 17.47 | 17.11 | 17.31 | 1,133,310 | +0.12(+0.71%) |
Feb 25, 2010 | 16.68 | 17.21 | 16.63 | 17.18 | 1,198,641 | +0.26(+1.52%) |
Feb 24, 2010 | 16.86 | 16.97 | 16.76 | 16.93 | 1,566,961 | +0.07(+0.40%) |
Feb 23, 2010 | 16.88 | 17.06 | 16.83 | 16.86 | 2,436,730 | -0.13(-0.76%) |
Feb 22, 2010 | 16.84 | 17.02 | 16.69 | 16.99 | 1,437,386 | +0.26(+1.57%) |
Feb 19, 2010 | 16.74 | 16.93 | 16.63 | 16.73 | 1,761,720 | -0.08(-0.47%) |
Feb 18, 2010 | 16.64 | 16.89 | 16.60 | 16.81 | 1,836,288 | +0.08(+0.47%) |
Feb 17, 2010 | 16.76 | 16.87 | 16.63 | 16.73 | 1,402,147 | +0.00(+0.00%) |
Feb 16, 2010 | 16.63 | 16.81 | 16.52 | 16.73 | 1,735,611 | +0.29(+1.78%) |
Feb 12, 2010 | 16.21 | 16.43 | 16.43 | 16.43 | 967,434 | +0.09(+0.56%) |
Feb 11, 2010 | 16.39 | 16.45 | 16.16 | 16.34 | 1,498,327 | -0.13(-0.78%) |
Feb 10, 2010 | 16.59 | 16.65 | 16.21 | 16.47 | 1,843,336 | -0.20(-1.17%) |
Feb 09, 2010 | 17.15 | 17.15 | 16.59 | 16.67 | 1,509,161 | -0.25(-1.48%) |
Feb 08, 2010 | 17.23 | 17.45 | 16.90 | 16.92 | 995,082 | -0.31(-1.81%) |
Feb 05, 2010 | 17.17 | 17.55 | 16.82 | 17.23 | 1,167,473 | +0.07(+0.43%) |
Feb 04, 2010 | 17.60 | 17.62 | 16.99 | 17.15 | 1,542,004 | -0.62(-3.51%) |
Feb 03, 2010 | 17.87 | 18.02 | 17.78 | 17.78 | 1,344,921 | -0.25(-1.39%) |
Feb 02, 2010 | 17.93 | 18.08 | 17.69 | 18.03 | 2,026,370 | +0.41(+2.34%) |
Feb 01, 2010 | 17.73 | 17.93 | 17.59 | 17.62 | 965,437 | -0.03(-0.19%) |
Jan 29, 2010 | 17.81 | 18.14 | 17.54 | 17.65 | 1,232,809 | -0.04(-0.21%) |
Jan 28, 2010 | 18.03 | 18.06 | 17.64 | 17.69 | 1,080,296 | -0.21(-1.16%) |
Jan 27, 2010 | 17.97 | 18.11 | 17.75 | 17.89 | 1,757,240 | -0.14(-0.78%) |
Jan 26, 2010 | 18.25 | 18.61 | 18.02 | 18.03 | 2,191,269 | -0.40(-2.19%) |
Jan 25, 2010 | 19.05 | 19.05 | 18.36 | 18.44 | 1,846,091 | -0.34(-1.79%) |
Jan 22, 2010 | 19.16 | 19.41 | 18.74 | 18.77 | 1,249,692 | -0.40(-2.07%) |
Jan 21, 2010 | 19.62 | 19.70 | 19.14 | 19.17 | 1,104,888 | -0.38(-1.94%) |
Jan 20, 2010 | 19.62 | 19.66 | 19.19 | 19.55 | 684,265 | -0.27(-1.36%) |
Jan 19, 2010 | 19.44 | 19.88 | 19.37 | 19.82 | 743,760 | +0.42(+2.14%) |
Jan 15, 2010 | 19.60 | 19.40 | 19.40 | 19.40 | 1,391,239 | -0.20(-1.00%) |
Jan 14, 2010 | 19.76 | 19.81 | 19.52 | 19.60 | 510,571 | -0.32(-1.60%) |
Jan 13, 2010 | 19.44 | 20.01 | 19.44 | 19.92 | 1,035,080 | +0.47(+2.42%) |
Jan 12, 2010 | 19.24 | 19.53 | 19.00 | 19.44 | 921,804 | -0.04(-0.22%) |
Jan 11, 2010 | 19.18 | 19.52 | 19.09 | 19.49 | 875,338 | +0.40(+2.08%) |
Jan 08, 2010 | 18.98 | 19.15 | 18.89 | 19.09 | 734,876 | -0.04(-0.19%) |
Jan 07, 2010 | 18.55 | 19.15 | 18.45 | 19.13 | 848,672 | +0.53(+2.86%) |
Jan 06, 2010 | 18.63 | 18.85 | 18.42 | 18.60 | 1,290,915 | -0.04(-0.20%) |
Jan 05, 2010 | 18.58 | 18.78 | 18.31 | 18.63 | 2,063,839 | +0.07(+0.36%) |
Jan 04, 2010 | 18.90 | 19.05 | 18.42 | 18.57 | 1,054,287 | -0.17(-0.91%) |
Dec 31, 2009 | 18.79 | 18.74 | 18.74 | 18.74 | 1,228,526 | -0.05(-0.29%) |
Dec 30, 2009 | 18.64 | 18.87 | 18.32 | 18.79 | 860,911 | -0.02(-0.13%) |
Dec 29, 2009 | 19.13 | 19.22 | 18.74 | 18.82 | 974,296 | -0.51(-2.62%) |
Dec 28, 2009 | 19.55 | 19.76 | 19.21 | 19.32 | 1,033,532 | -0.12(-0.60%) |
Dec 24, 2009 | 19.33 | 19.52 | 19.30 | 19.44 | 224,097 | +0.16(+0.86%) |
Dec 23, 2009 | 19.16 | 19.53 | 19.05 | 19.27 | 593,660 | +0.19(+0.99%) |
Dec 22, 2009 | 19.02 | 19.20 | 18.96 | 19.08 | 536,297 | +0.15(+0.77%) |
Dec 21, 2009 | 18.88 | 19.02 | 18.81 | 18.94 | 1,129,239 | +0.15(+0.78%) |
Dec 18, 2009 | 18.80 | 18.85 | 18.39 | 18.79 | 2,333,590 | +0.22(+1.18%) |
Dec 17, 2009 | 18.82 | 18.98 | 18.46 | 18.57 | 1,761,183 | -0.49(-2.60%) |
Dec 16, 2009 | 19.16 | 19.27 | 18.98 | 19.07 | 696,068 | +0.10(+0.52%) |
Dec 15, 2009 | 19.05 | 19.18 | 18.89 | 18.97 | 1,215,346 | -0.09(-0.48%) |
Dec 14, 2009 | 19.13 | 19.15 | 18.98 | 19.06 | 1,384,638 | +0.40(+2.13%) |
Dec 11, 2009 | 18.69 | 18.75 | 18.36 | 18.66 | 678,380 | +0.14(+0.76%) |
Dec 10, 2009 | 18.67 | 18.75 | 18.37 | 18.52 | 462,030 | -0.07(-0.36%) |
Dec 09, 2009 | 18.60 | 18.74 | 18.44 | 18.59 | 721,039 | -0.04(-0.20%) |
Dec 08, 2009 | 18.50 | 19.11 | 18.47 | 18.63 | 587,522 | -0.13(-0.72%) |
Dec 07, 2009 | 19.40 | 19.57 | 18.61 | 18.76 | 811,962 | -0.78(-4.00%) |
Dec 04, 2009 | 19.30 | 19.88 | 19.11 | 19.54 | 938,255 | +0.71(+3.76%) |
Dec 03, 2009 | 19.23 | 19.72 | 18.82 | 18.83 | 968,444 | -0.38(-1.97%) |
Dec 02, 2009 | 18.93 | 19.39 | 18.82 | 19.21 | 1,160,027 | +0.37(+1.94%) |
Dec 01, 2009 | 18.66 | 19.03 | 18.51 | 18.85 | 1,213,178 | +0.44(+2.39%) |
Nov 30, 2009 | 17.45 | 18.47 | 17.18 | 18.41 | 1,655,094 | +0.99(+5.68%) |
Nov 27, 2009 | 17.59 | 17.81 | 17.39 | 17.42 | 492,725 | -0.59(-3.29%) |
Nov 25, 2009 | 18.10 | 18.19 | 17.98 | 18.01 | 941,455 | +0.01(+0.03%) |
Nov 24, 2009 | 18.52 | 18.54 | 17.98 | 18.00 | 1,058,178 | -0.56(-3.00%) |
Nov 23, 2009 | 18.82 | 19.01 | 18.49 | 18.56 | 1,471,058 | +0.11(+0.60%) |
Nov 20, 2009 | 18.35 | 18.57 | 18.24 | 18.45 | 1,147,594 | -0.05(-0.26%) |
Nov 19, 2009 | 18.63 | 18.68 | 18.42 | 18.50 | 1,673,520 | -0.49(-2.57%) |
Nov 18, 2009 | 18.59 | 19.02 | 18.49 | 18.99 | 1,814,515 | +0.45(+2.44%) |
Nov 17, 2009 | 18.33 | 18.71 | 18.19 | 18.53 | 6,341,141 | -0.15(-0.78%) |
Nov 16, 2009 | 17.86 | 18.85 | 17.75 | 18.68 | 3,127,622 | +0.14(+0.76%) |
Nov 13, 2009 | 18.21 | 18.57 | 17.96 | 18.54 | 1,130,311 | +0.49(+2.71%) |
Nov 12, 2009 | 18.05 | 18.29 | 17.90 | 18.05 | 1,022,312 | +0.01(+0.03%) |
Nov 11, 2009 | 17.67 | 18.06 | 17.53 | 18.05 | 731,162 | +0.57(+3.25%) |
Nov 10, 2009 | 17.54 | 17.68 | 17.31 | 17.48 | 695,337 | -0.17(-0.97%) |
Nov 09, 2009 | 17.09 | 17.69 | 17.09 | 17.65 | 1,211,697 | +0.78(+4.64%) |
Nov 06, 2009 | 16.85 | 17.06 | 16.56 | 16.87 | 742,901 | -0.18(-1.08%) |
Nov 05, 2009 | 17.09 | 17.17 | 16.74 | 17.05 | 730,162 | +0.26(+1.56%) |
Nov 04, 2009 | 17.48 | 17.58 | 16.73 | 16.79 | 1,665,145 | -0.56(-3.21%) |
Nov 03, 2009 | 16.88 | 17.37 | 16.64 | 17.34 | 1,367,223 | +0.20(+1.18%) |
Nov 02, 2009 | 17.24 | 17.91 | 16.60 | 17.14 | 1,628,970 | +0.27(+1.59%) |
Oct 30, 2009 | 16.92 | 17.05 | 16.41 | 16.87 | 2,015,612 | -0.21(-1.25%) |
Oct 29, 2009 | 16.32 | 17.11 | 16.26 | 17.09 | 1,266,955 | +1.04(+6.51%) |
Oct 28, 2009 | 16.40 | 16.62 | 15.97 | 16.04 | 1,748,768 | -0.35(-2.12%) |
Oct 27, 2009 | 16.38 | 16.85 | 15.96 | 16.39 | 1,744,084 | +0.32(+2.02%) |
Oct 26, 2009 | 16.13 | 16.71 | 16.06 | 16.07 | 1,641,815 | -0.08(-0.49%) |
Oct 23, 2009 | 16.36 | 16.37 | 16.05 | 16.15 | 834,165 | -0.43(-2.62%) |
Oct 22, 2009 | 16.12 | 16.62 | 15.72 | 16.58 | 796,085 | +0.47(+2.92%) |
Oct 21, 2009 | 16.44 | 16.82 | 16.08 | 16.11 | 1,144,492 | -0.33(-2.01%) |
Oct 20, 2009 | 16.42 | 16.62 | 16.40 | 16.44 | 620,192 | -0.31(-1.82%) |
Oct 19, 2009 | 16.37 | 16.85 | 16.22 | 16.74 | 783,775 | +0.43(+2.62%) |
Oct 16, 2009 | 16.45 | 16.54 | 16.09 | 16.32 | 773,583 | -0.26(-1.58%) |
Oct 15, 2009 | 16.46 | 16.78 | 16.43 | 16.58 | 686,105 | -0.08(-0.48%) |
Oct 14, 2009 | 16.67 | 16.76 | 16.34 | 16.66 | 1,097,543 | +0.46(+2.87%) |
Oct 13, 2009 | 16.49 | 16.54 | 16.05 | 16.19 | 947,121 | -0.45(-2.72%) |
Oct 12, 2009 | 16.90 | 17.10 | 16.59 | 16.65 | 296,463 | -0.13(-0.80%) |
Oct 09, 2009 | 16.70 | 16.87 | 16.32 | 16.78 | 681,558 | +0.08(+0.48%) |
Oct 08, 2009 | 16.59 | 16.98 | 16.45 | 16.70 | 831,557 | +0.31(+1.86%) |
Oct 07, 2009 | 16.51 | 16.75 | 16.19 | 16.40 | 432,966 | -0.17(-1.03%) |
Oct 06, 2009 | 16.66 | 16.96 | 16.26 | 16.57 | 480,426 | +0.09(+0.52%) |
Oct 05, 2009 | 16.08 | 16.60 | 16.02 | 16.48 | 796,828 | +0.60(+3.77%) |
Oct 02, 2009 | 16.12 | 16.70 | 15.86 | 15.88 | 1,252,545 | -0.46(-2.84%) |
Oct 01, 2009 | 16.83 | 16.95 | 16.32 | 16.35 | 1,530,800 | -0.60(-3.53%) |
Sep 30, 2009 | 17.34 | 17.42 | 16.78 | 16.95 | 833,818 | -0.29(-1.70%) |
Sep 29, 2009 | 17.48 | 17.83 | 17.21 | 17.24 | 710,157 | -0.27(-1.57%) |
Sep 28, 2009 | 17.22 | 17.54 | 16.96 | 17.51 | 1,097,162 | +0.33(+1.92%) |
Sep 25, 2009 | 17.01 | 17.31 | 16.73 | 17.18 | 574,457 | +0.13(+0.79%) |
Sep 24, 2009 | 17.83 | 17.86 | 16.76 | 17.05 | 1,380,464 | -0.57(-3.22%) |
Sep 23, 2009 | 18.79 | 18.79 | 17.59 | 17.62 | 1,091,967 | -1.17(-6.21%) |
Sep 22, 2009 | 18.41 | 18.86 | 18.19 | 18.79 | 885,637 | +0.60(+3.33%) |
Sep 21, 2009 | 17.70 | 18.41 | 17.67 | 18.18 | 817,226 | -0.37(-2.01%) |
Sep 18, 2009 | 18.66 | 18.74 | 18.13 | 18.55 | 742,542 | +0.02(+0.13%) |
Sep 17, 2009 | 18.70 | 19.47 | 18.25 | 18.53 | 821,675 | +0.28(+1.54%) |
Sep 16, 2009 | 18.19 | 18.86 | 18.07 | 18.25 | 1,085,950 | +0.24(+1.32%) |
Sep 15, 2009 | 17.85 | 18.38 | 17.44 | 18.01 | 1,085,197 | +0.09(+0.51%) |
Sep 14, 2009 | 16.68 | 18.01 | 16.68 | 17.92 | 769,358 | +0.90(+5.31%) |
Sep 11, 2009 | 17.27 | 17.27 | 16.81 | 17.01 | 502,884 | -0.20(-1.14%) |
Sep 10, 2009 | 16.81 | 17.24 | 16.59 | 17.21 | 532,157 | +0.29(+1.73%) |
Sep 09, 2009 | 16.54 | 17.00 | 16.41 | 16.92 | 585,310 | +0.43(+2.59%) |
Sep 08, 2009 | 16.19 | 16.52 | 16.09 | 16.49 | 686,870 | +0.49(+3.05%) |
Sep 04, 2009 | 15.69 | 16.04 | 15.45 | 16.00 | 610,534 | +0.22(+1.39%) |
Sep 03, 2009 | 15.68 | 15.79 | 15.34 | 15.78 | 1,111,847 | +0.30(+1.93%) |
Sep 02, 2009 | 15.81 | 15.91 | 15.46 | 15.48 | 1,231,214 | -0.46(-2.91%) |
Sep 01, 2009 | 16.89 | 17.17 | 15.92 | 15.94 | 1,816,073 | -0.98(-5.81%) |
Aug 31, 2009 | 16.68 | 17.06 | 16.62 | 16.93 | 2,907,288 | -0.01(-0.07%) |
Aug 28, 2009 | 16.66 | 17.00 | 16.50 | 16.94 | 1,448,987 | +0.42(+2.55%) |
Aug 27, 2009 | 16.29 | 16.56 | 15.89 | 16.52 | 1,068,417 | +0.15(+0.93%) |
Aug 26, 2009 | 16.17 | 16.39 | 15.97 | 16.37 | 1,052,106 | +0.20(+1.21%) |
Aug 25, 2009 | 15.87 | 16.41 | 15.79 | 16.17 | 1,116,338 | +0.45(+2.84%) |
Aug 24, 2009 | 15.91 | 16.13 | 15.63 | 15.72 | 861,510 | -0.18(-1.11%) |
Aug 21, 2009 | 15.86 | 16.33 | 15.59 | 15.90 | 1,200,661 | +0.32(+2.04%) |
Aug 20, 2009 | 14.84 | 15.60 | 14.79 | 15.58 | 791,907 | +0.75(+5.02%) |
Aug 19, 2009 | 14.66 | 14.84 | 14.42 | 14.84 | 944,605 | -0.12(-0.78%) |
Aug 18, 2009 | 14.88 | 15.18 | 14.72 | 14.95 | 1,157,494 | +0.15(+1.03%) |
Aug 17, 2009 | 15.39 | 15.39 | 14.75 | 14.80 | 1,270,371 | -1.12(-7.06%) |
Aug 14, 2009 | 16.11 | 16.13 | 15.52 | 15.93 | 816,902 | -0.27(-1.66%) |
Aug 13, 2009 | 16.44 | 16.51 | 15.90 | 16.19 | 1,006,694 | -0.07(-0.41%) |
Aug 12, 2009 | 16.51 | 17.18 | 16.21 | 16.26 | 1,646,531 | -0.24(-1.48%) |
Aug 11, 2009 | 16.90 | 17.02 | 16.21 | 16.51 | 921,648 | -0.46(-2.70%) |
Aug 10, 2009 | 17.23 | 17.45 | 16.85 | 16.96 | 1,337,097 | -0.53(-3.04%) |
Aug 07, 2009 | 16.67 | 17.88 | 16.41 | 17.50 | 1,478,313 | +1.19(+7.31%) |
Aug 06, 2009 | 16.27 | 16.79 | 15.94 | 16.30 | 1,442,662 | +0.16(+1.02%) |
Aug 05, 2009 | 15.50 | 16.18 | 15.50 | 16.14 | 1,600,695 | +0.55(+3.53%) |
Aug 04, 2009 | 14.68 | 15.66 | 14.39 | 15.59 | 1,725,419 | +0.79(+5.37%) |
Aug 03, 2009 | 14.61 | 14.85 | 14.53 | 14.80 | 1,405,835 | +0.38(+2.63%) |
Jul 31, 2009 | 14.25 | 14.60 | 14.22 | 14.42 | 1,007,385 | +0.07(+0.51%) |
Jul 30, 2009 | 14.25 | 14.64 | 14.07 | 14.34 | 1,433,917 | +0.37(+2.62%) |
Jul 29, 2009 | 13.48 | 14.07 | 13.45 | 13.98 | 1,367,175 | +0.37(+2.69%) |
Jul 28, 2009 | 12.92 | 13.71 | 12.92 | 13.61 | 1,707,170 | +0.54(+4.16%) |
Jul 27, 2009 | 13.00 | 13.20 | 12.90 | 13.07 | 568,756 | +0.01(+0.09%) |
Jul 24, 2009 | 12.65 | 13.18 | 12.42 | 13.05 | 910 | +0.31(+2.40%) |
Jul 23, 2009 | 12.38 | 13.10 | 12.31 | 12.75 | 1,542,060 | +0.35(+2.81%) |
Jul 22, 2009 | 12.19 | 12.63 | 12.16 | 12.40 | 775,877 | +0.06(+0.50%) |
Jul 21, 2009 | 12.63 | 12.63 | 12.07 | 12.34 | 749,006 | -0.26(-2.04%) |
Jul 20, 2009 | 12.29 | 12.62 | 12.29 | 12.60 | 786,715 | +0.46(+3.77%) |
Jul 17, 2009 | 12.39 | 12.53 | 12.08 | 12.14 | 830,094 | -0.33(-2.65%) |
Jul 16, 2009 | 12.12 | 12.60 | 12.02 | 12.47 | 727,785 | +0.19(+1.54%) |
Jul 15, 2009 | 12.02 | 12.39 | 11.94 | 12.28 | 1,442,148 | +0.46(+3.93%) |
Jul 14, 2009 | 11.70 | 11.87 | 11.40 | 11.81 | 878,875 | +0.04(+0.31%) |
Jul 13, 2009 | 11.42 | 11.79 | 11.30 | 11.78 | 1,275,998 | +0.37(+3.27%) |
Jul 10, 2009 | 11.47 | 11.51 | 11.04 | 11.41 | 651,037 | -0.11(-0.96%) |
Jul 09, 2009 | 11.74 | 11.88 | 11.51 | 11.52 | 829,222 | -0.16(-1.36%) |
Jul 08, 2009 | 11.90 | 12.01 | 11.37 | 11.67 | 1,276,019 | -0.16(-1.34%) |
Jul 07, 2009 | 12.41 | 12.44 | 11.75 | 11.83 | 1,095,639 | -0.61(-4.91%) |
Jul 06, 2009 | 11.78 | 12.47 | 11.74 | 12.44 | 1,638,109 | +0.66(+5.60%) |
Jul 02, 2009 | 12.55 | 12.72 | 11.78 | 11.78 | 1,369,294 | -1.05(-8.19%) |
Jul 01, 2009 | 12.65 | 12.98 | 12.48 | 12.83 | 851,343 | +0.29(+2.29%) |
Jun 30, 2009 | 12.54 | 12.73 | 12.38 | 12.55 | 933,875 | +0.01(+0.05%) |
Jun 29, 2009 | 12.34 | 12.57 | 12.02 | 12.54 | 1,222,918 | +0.15(+1.23%) |
Jun 26, 2009 | 11.77 | 12.69 | 11.65 | 12.39 | 6,940,703 | +0.43(+3.57%) |
Jun 25, 2009 | 11.94 | 12.02 | 11.77 | 11.96 | 1,284,137 | -0.05(-0.46%) |
Jun 24, 2009 | 11.92 | 12.11 | 11.75 | 12.02 | 958,311 | +0.33(+2.82%) |
Jun 23, 2009 | 11.89 | 11.97 | 11.62 | 11.69 | 1,600,473 | -0.14(-1.19%) |
Jun 22, 2009 | 12.40 | 12.49 | 11.78 | 11.83 | 1,653,272 | -0.70(-5.61%) |
Jun 19, 2009 | 12.32 | 12.54 | 12.17 | 12.53 | 1,542,772 | +0.28(+2.29%) |
Jun 18, 2009 | 12.04 | 12.32 | 11.91 | 12.25 | 1,347,961 | +0.21(+1.72%) |
Jun 17, 2009 | 12.21 | 12.28 | 12.00 | 12.04 | 1,631,521 | -0.17(-1.35%) |
Jun 16, 2009 | 12.47 | 12.54 | 12.06 | 12.21 | 1,883,317 | -0.36(-2.87%) |
Jun 15, 2009 | 12.51 | 12.60 | 12.21 | 12.57 | 2,496,942 | -0.12(-0.92%) |
Jun 12, 2009 | 12.33 | 12.72 | 12.25 | 12.68 | 1,833,014 | +0.35(+2.87%) |
Jun 11, 2009 | 12.66 | 12.74 | 12.19 | 12.33 | 1,408,625 | -0.23(-1.85%) |
Jun 10, 2009 | 12.98 | 12.98 | 12.33 | 12.56 | 1,814,240 | -0.18(-1.39%) |
Jun 09, 2009 | 12.82 | 12.83 | 12.38 | 12.74 | 1,109,498 | +0.19(+1.51%) |
Jun 08, 2009 | 12.48 | 12.63 | 12.32 | 12.55 | 1,208,796 | -0.20(-1.53%) |
Jun 05, 2009 | 12.96 | 13.07 | 12.46 | 12.74 | 2,372,276 | -0.05(-0.43%) |
Jun 04, 2009 | 12.66 | 13.07 | 12.50 | 12.80 | 1,844,413 | +0.31(+2.44%) |
Jun 03, 2009 | 12.58 | 12.72 | 12.27 | 12.49 | 2,597,973 | -0.27(-2.15%) |
Jun 02, 2009 | 13.31 | 13.34 | 12.72 | 12.77 | 3,998,474 | -0.59(-4.39%) |