Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.10 | 14.41 | 13.86 | 13.92 | 4,473,862 | -0.17(-1.21%) |
Jun 29, 2010 | 14.71 | 14.72 | 14.01 | 14.09 | 7,005,864 | -1.49(-9.58%) |
Jun 25, 2010 | 15.58 | 15.69 | 14.94 | 15.58 | 6,291,023 | +0.51(+3.41%) |
Jun 24, 2010 | 15.44 | 15.58 | 14.97 | 15.07 | 6,917,607 | -0.48(-3.06%) |
Jun 23, 2010 | 15.74 | 15.77 | 15.30 | 15.55 | 4,077,359 | -0.15(-0.97%) |
Jun 22, 2010 | 16.23 | 16.43 | 15.58 | 15.70 | 4,100,015 | -0.69(-4.23%) |
Jun 21, 2010 | 16.86 | 17.03 | 16.24 | 16.39 | 3,777,277 | -0.23(-1.37%) |
Jun 18, 2010 | 16.62 | 16.69 | 16.11 | 16.62 | 5,420,799 | +0.30(+1.86%) |
Jun 17, 2010 | 16.58 | 16.58 | 16.03 | 16.32 | 5,164,071 | -0.18(-1.10%) |
Jun 16, 2010 | 16.19 | 16.70 | 16.13 | 16.50 | 4,215,502 | +0.14(+0.87%) |
Jun 15, 2010 | 16.24 | 16.37 | 16.09 | 16.35 | 5,164,881 | +0.33(+2.08%) |
Jun 14, 2010 | 16.38 | 16.47 | 15.96 | 16.02 | 4,809,765 | -0.07(-0.41%) |
Jun 11, 2010 | 15.84 | 16.12 | 15.68 | 16.09 | 4,833,311 | +0.08(+0.47%) |
Jun 10, 2010 | 15.45 | 16.08 | 15.40 | 16.01 | 5,902,317 | +0.97(+6.45%) |
Jun 09, 2010 | 14.87 | 15.48 | 14.84 | 15.04 | 13,150,883 | +0.36(+2.46%) |
Jun 08, 2010 | 14.61 | 14.99 | 14.39 | 14.68 | 10,417,197 | +0.08(+0.52%) |
Jun 07, 2010 | 15.00 | 15.27 | 14.54 | 14.61 | 7,043,329 | -0.27(-1.79%) |
Jun 04, 2010 | 14.87 | 15.96 | 14.78 | 14.87 | 8,025,672 | -0.36(-2.37%) |
Jun 03, 2010 | 15.75 | 15.81 | 15.15 | 15.23 | 7,325,689 | -0.49(-3.14%) |
Jun 02, 2010 | 15.16 | 15.73 | 14.90 | 15.73 | 54,522 | +0.75(+5.02%) |
Jun 01, 2010 | 15.34 | 15.51 | 14.95 | 14.98 | 8,228,792 | -0.67(-4.26%) |
May 28, 2010 | 15.64 | 16.67 | 15.46 | 15.64 | 11,250,671 | -0.08(-0.48%) |
May 27, 2010 | 15.57 | 15.74 | 15.21 | 15.72 | 12,670,646 | +0.56(+3.70%) |
May 26, 2010 | 15.77 | 15.96 | 15.00 | 15.16 | 105 | -0.29(-1.85%) |
May 25, 2010 | 14.67 | 15.49 | 14.42 | 15.44 | 18,841,428 | +0.36(+2.40%) |
May 24, 2010 | 15.39 | 15.50 | 15.00 | 15.08 | 12,618,771 | -0.42(-2.70%) |
May 21, 2010 | 14.78 | 15.70 | 14.68 | 15.50 | 14,398,873 | +0.29(+1.88%) |
May 20, 2010 | 15.15 | 15.57 | 15.14 | 15.21 | 17,378,208 | -0.69(-4.36%) |
May 19, 2010 | 15.78 | 16.02 | 15.38 | 15.91 | 13,287,518 | +0.02(+0.12%) |
May 18, 2010 | 15.84 | 16.20 | 15.82 | 15.89 | 32,497 | +0.30(+1.95%) |
May 17, 2010 | 15.67 | 15.82 | 15.00 | 15.58 | 8,211,897 | -0.04(-0.24%) |
May 14, 2010 | 15.62 | 15.79 | 15.15 | 15.62 | 9,876,129 | -0.33(-2.09%) |
May 13, 2010 | 16.30 | 16.35 | 15.82 | 15.96 | 7,707,518 | -0.45(-2.72%) |
May 12, 2010 | 16.08 | 16.67 | 16.08 | 16.40 | 8,936,798 | +0.37(+2.31%) |
May 11, 2010 | 16.41 | 16.57 | 15.92 | 16.03 | 1,010 | -0.46(-2.77%) |
May 10, 2010 | 16.25 | 16.49 | 16.14 | 16.49 | 9,720,719 | +0.53(+3.34%) |
May 07, 2010 | 16.71 | 16.77 | 15.53 | 15.96 | 18,705,700 | -0.21(-1.29%) |
May 06, 2010 | 16.85 | 17.25 | 15.63 | 16.16 | 8,308 | -0.71(-4.23%) |
May 05, 2010 | 17.18 | 17.58 | 16.77 | 16.88 | 7,042,400 | -0.72(-4.11%) |
May 04, 2010 | 17.82 | 17.82 | 17.38 | 17.60 | 105 | -0.51(-2.83%) |
May 03, 2010 | 18.41 | 18.52 | 17.96 | 18.11 | 9,788,166 | -0.10(-0.52%) |
Apr 30, 2010 | 17.58 | 18.50 | 17.39 | 18.21 | 12,967,976 | +0.69(+3.96%) |
Apr 29, 2010 | 17.53 | 17.59 | 17.20 | 17.51 | 5,357,455 | +0.36(+2.11%) |
Apr 28, 2010 | 17.08 | 17.33 | 16.87 | 17.15 | 7,457,428 | +0.29(+1.75%) |
Apr 27, 2010 | 17.19 | 17.40 | 16.75 | 16.86 | 10,220,853 | -0.42(-2.42%) |
Apr 26, 2010 | 17.56 | 17.72 | 17.25 | 17.28 | 4,732,773 | -0.24(-1.36%) |
Apr 23, 2010 | 17.11 | 17.51 | 16.93 | 17.51 | 5,369,017 | +0.39(+2.28%) |
Apr 22, 2010 | 16.56 | 17.13 | 16.29 | 17.12 | 8,392,827 | +0.33(+1.98%) |
Apr 21, 2010 | 16.79 | 17.02 | 16.64 | 16.79 | 18,041 | -0.08(-0.45%) |
Apr 20, 2010 | 16.46 | 16.89 | 16.45 | 16.87 | 5,457,467 | +0.56(+3.44%) |
Apr 19, 2010 | 16.26 | 16.48 | 16.14 | 16.31 | 4,873,324 | -0.10(-0.58%) |
Apr 16, 2010 | 16.63 | 16.73 | 16.27 | 16.40 | 6,092,488 | -0.34(-2.04%) |
Apr 15, 2010 | 16.83 | 16.93 | 16.70 | 16.74 | 3,860,977 | -0.09(-0.51%) |
Apr 14, 2010 | 16.97 | 17.00 | 16.49 | 16.83 | 7,712,859 | +0.03(+0.17%) |
Apr 13, 2010 | 17.26 | 17.31 | 16.58 | 16.80 | 9,138,788 | -0.53(-3.07%) |
Apr 12, 2010 | 17.37 | 17.55 | 17.25 | 17.33 | 4,223,803 | -0.05(-0.27%) |
Apr 09, 2010 | 17.23 | 17.40 | 17.07 | 17.38 | 4,938,613 | +0.29(+1.73%) |
Apr 08, 2010 | 17.11 | 17.20 | 16.60 | 17.09 | 12,266,851 | -0.10(-0.55%) |
Apr 07, 2010 | 17.12 | 17.57 | 17.04 | 17.18 | 10,086,006 | +0.07(+0.39%) |
Apr 06, 2010 | 16.94 | 17.26 | 16.83 | 17.12 | 6,675,411 | +0.18(+1.07%) |
Apr 05, 2010 | 16.79 | 17.12 | 16.70 | 16.93 | 6,527,238 | +0.45(+2.71%) |
Apr 01, 2010 | 16.23 | 16.49 | 16.49 | 16.49 | 8,590,237 | +0.45(+2.79%) |
Mar 31, 2010 | 15.67 | 16.28 | 15.54 | 16.04 | 15,563,648 | +0.37(+2.37%) |
Mar 30, 2010 | 15.71 | 15.84 | 15.51 | 15.67 | 12,219,979 | +0.22(+1.42%) |
Mar 29, 2010 | 14.91 | 15.51 | 14.88 | 15.45 | 7,927,252 | +0.62(+4.17%) |
Mar 26, 2010 | 14.77 | 14.87 | 14.47 | 14.83 | 12,620,197 | +0.11(+0.78%) |
Mar 25, 2010 | 14.94 | 14.96 | 14.58 | 14.72 | 13,357,886 | -0.03(-0.19%) |
Mar 24, 2010 | 14.76 | 14.80 | 14.50 | 14.75 | 6,897,421 | -0.11(-0.77%) |
Mar 23, 2010 | 14.75 | 14.94 | 14.61 | 14.86 | 5,908,664 | +0.12(+0.84%) |
Mar 22, 2010 | 14.49 | 14.90 | 14.36 | 14.74 | 6,802,015 | +0.05(+0.32%) |
Mar 19, 2010 | 15.06 | 15.17 | 14.53 | 14.69 | 8,083,964 | -0.34(-2.28%) |
Mar 18, 2010 | 15.25 | 15.33 | 14.80 | 15.03 | 8,688,303 | -0.21(-1.37%) |
Mar 17, 2010 | 15.02 | 15.36 | 14.99 | 15.24 | 12,517,763 | +0.30(+2.04%) |
Mar 16, 2010 | 14.94 | 15.08 | 14.70 | 14.94 | 11,592,074 | +0.10(+0.64%) |
Mar 15, 2010 | 15.19 | 15.26 | 14.54 | 14.84 | 9,462,237 | -0.41(-2.68%) |
Mar 12, 2010 | 15.71 | 15.75 | 15.19 | 15.25 | 10,938,342 | -0.10(-0.68%) |
Mar 11, 2010 | 15.26 | 15.65 | 15.25 | 15.36 | 12,288,144 | +0.10(+0.62%) |
Mar 10, 2010 | 14.55 | 15.35 | 14.54 | 15.26 | 19,449,160 | +0.59(+4.02%) |
Mar 09, 2010 | 14.70 | 14.84 | 14.31 | 14.67 | 65,022,360 | +0.13(+0.92%) |
Mar 08, 2010 | 14.61 | 14.67 | 14.37 | 14.54 | 10,843,598 | +0.15(+1.06%) |
Mar 05, 2010 | 14.25 | 14.61 | 14.22 | 14.39 | 17,385,042 | +0.20(+1.41%) |
Mar 04, 2010 | 13.58 | 14.21 | 13.50 | 14.19 | 26,216,558 | +0.61(+4.48%) |
Mar 03, 2010 | 13.66 | 13.80 | 13.54 | 13.58 | 14,562,484 | -0.17(-1.24%) |
Mar 02, 2010 | 14.13 | 14.13 | 13.69 | 13.75 | 15,209,509 | -0.16(-1.16%) |
Mar 01, 2010 | 13.83 | 14.05 | 13.71 | 13.91 | 15,226,841 | +0.52(+3.91%) |
Feb 26, 2010 | 13.37 | 13.55 | 13.17 | 13.39 | 9,020,176 | +0.11(+0.86%) |
Feb 25, 2010 | 12.98 | 13.30 | 12.75 | 13.27 | 8,731,212 | +0.08(+0.58%) |
Feb 24, 2010 | 13.10 | 13.33 | 12.94 | 13.20 | 9,747,731 | +0.29(+2.21%) |
Feb 23, 2010 | 13.40 | 13.45 | 12.87 | 12.91 | 11,768,418 | -0.69(-5.10%) |
Feb 22, 2010 | 14.02 | 14.09 | 13.36 | 13.61 | 6,716,636 | -0.43(-3.05%) |
Feb 19, 2010 | 14.06 | 14.22 | 13.81 | 14.03 | 6,008,443 | -0.14(-1.01%) |
Feb 18, 2010 | 14.25 | 14.41 | 13.99 | 14.18 | 5,384,220 | -0.18(-1.26%) |
Feb 17, 2010 | 14.51 | 14.51 | 14.17 | 14.36 | 7,539,391 | +0.04(+0.27%) |
Feb 16, 2010 | 13.82 | 14.34 | 13.79 | 14.32 | 6,530,642 | +0.73(+5.39%) |
Feb 12, 2010 | 13.61 | 13.59 | 13.59 | 13.59 | 7,687,252 | -0.27(-1.92%) |
Feb 11, 2010 | 13.62 | 13.89 | 13.50 | 13.85 | 4,989,982 | +0.19(+1.39%) |
Feb 10, 2010 | 13.79 | 13.86 | 13.33 | 13.66 | 4,540,537 | -0.10(-0.76%) |
Feb 09, 2010 | 13.80 | 13.98 | 13.56 | 13.77 | 5,301,332 | +0.38(+2.84%) |
Feb 08, 2010 | 13.39 | 13.79 | 13.16 | 13.39 | 3,929,062 | -0.02(-0.14%) |
Feb 05, 2010 | 13.70 | 13.78 | 12.79 | 13.41 | 9,689,710 | -0.36(-2.62%) |
Feb 04, 2010 | 14.16 | 14.32 | 13.53 | 13.77 | 5,559,457 | -0.62(-4.30%) |
Feb 03, 2010 | 14.59 | 14.80 | 14.28 | 14.39 | 5,069,185 | -0.15(-1.05%) |
Feb 02, 2010 | 13.86 | 14.71 | 13.73 | 14.54 | 6,773,671 | +0.98(+7.22%) |
Feb 01, 2010 | 13.09 | 13.78 | 13.09 | 13.56 | 4,632,977 | +0.68(+5.24%) |
Jan 29, 2010 | 13.63 | 13.87 | 12.85 | 12.88 | 5,622,204 | -0.67(-4.91%) |
Jan 28, 2010 | 13.43 | 13.66 | 13.16 | 13.55 | 6,168,637 | +0.20(+1.50%) |
Jan 27, 2010 | 13.64 | 13.71 | 12.90 | 13.35 | 8,068,434 | -0.32(-2.36%) |
Jan 26, 2010 | 13.79 | 14.10 | 13.51 | 13.67 | 5,780,532 | -0.28(-1.98%) |
Jan 25, 2010 | 14.07 | 14.36 | 13.83 | 13.95 | 4,006,047 | +0.04(+0.27%) |
Jan 22, 2010 | 14.47 | 14.55 | 13.83 | 13.91 | 5,564,524 | -0.64(-4.38%) |
Jan 21, 2010 | 14.49 | 14.80 | 14.40 | 14.55 | 5,261,538 | +0.10(+0.66%) |
Jan 20, 2010 | 14.59 | 14.72 | 14.38 | 14.45 | 4,261,094 | -0.36(-2.44%) |
Jan 19, 2010 | 14.55 | 14.81 | 14.45 | 14.81 | 4,566,910 | +0.17(+1.17%) |
Jan 15, 2010 | 14.98 | 14.64 | 14.64 | 14.64 | 4,278,186 | -0.42(-2.78%) |
Jan 14, 2010 | 14.94 | 15.12 | 14.76 | 15.06 | 2,834,962 | +0.11(+0.76%) |
Jan 13, 2010 | 14.82 | 15.00 | 14.60 | 14.95 | 6,039,701 | +0.06(+0.38%) |
Jan 12, 2010 | 15.14 | 15.27 | 14.82 | 14.89 | 5,290,153 | -0.49(-3.21%) |
Jan 11, 2010 | 16.02 | 16.23 | 15.33 | 15.38 | 5,018,436 | -0.53(-3.35%) |
Jan 08, 2010 | 15.45 | 15.92 | 15.33 | 15.92 | 4,489,552 | +0.43(+2.76%) |
Jan 07, 2010 | 15.45 | 15.58 | 15.16 | 15.49 | 4,750,947 | -0.06(-0.37%) |
Jan 06, 2010 | 15.11 | 15.71 | 14.99 | 15.55 | 6,247,914 | +0.41(+2.70%) |
Jan 05, 2010 | 14.91 | 15.18 | 14.81 | 15.14 | 3,837,064 | +0.28(+1.86%) |
Jan 04, 2010 | 14.48 | 15.00 | 14.46 | 14.86 | 3,431,745 | +0.79(+5.61%) |
Dec 31, 2009 | 14.21 | 14.07 | 14.07 | 14.07 | 1,077,670 | -0.10(-0.67%) |
Dec 30, 2009 | 14.15 | 14.33 | 14.08 | 14.17 | 1,611,325 | -0.13(-0.93%) |
Dec 29, 2009 | 14.42 | 14.57 | 14.11 | 14.30 | 1,475,251 | -0.09(-0.60%) |
Dec 28, 2009 | 14.65 | 14.73 | 14.29 | 14.39 | 1,761,113 | -0.16(-1.11%) |
Dec 24, 2009 | 14.49 | 14.70 | 14.44 | 14.55 | 658,274 | +0.11(+0.79%) |
Dec 23, 2009 | 14.31 | 14.45 | 14.00 | 14.43 | 2,288,769 | +0.21(+1.47%) |
Dec 22, 2009 | 14.05 | 14.22 | 13.98 | 14.22 | 2,381,123 | +0.29(+2.05%) |
Dec 21, 2009 | 13.90 | 14.08 | 13.83 | 13.94 | 2,000,532 | +0.13(+0.96%) |
Dec 18, 2009 | 13.68 | 13.85 | 13.57 | 13.81 | 4,721,092 | +0.37(+2.76%) |
Dec 17, 2009 | 13.67 | 13.79 | 13.27 | 13.44 | 4,291,891 | -0.47(-3.35%) |
Dec 16, 2009 | 13.57 | 13.93 | 13.47 | 13.90 | 4,403,647 | +0.44(+3.25%) |
Dec 15, 2009 | 13.21 | 13.58 | 13.09 | 13.46 | 3,721,261 | +0.27(+2.02%) |
Dec 14, 2009 | 13.15 | 13.33 | 13.14 | 13.20 | 3,984,180 | +0.53(+4.20%) |
Dec 11, 2009 | 12.84 | 12.92 | 12.56 | 12.67 | 4,895,420 | -0.14(-1.11%) |
Dec 10, 2009 | 12.39 | 12.85 | 12.39 | 12.81 | 5,627,150 | +0.57(+4.66%) |
Dec 09, 2009 | 12.66 | 12.71 | 12.15 | 12.24 | 6,394,625 | -0.41(-3.23%) |
Dec 08, 2009 | 12.93 | 12.99 | 12.61 | 12.65 | 5,382,331 | -0.51(-3.90%) |
Dec 07, 2009 | 13.08 | 13.37 | 12.99 | 13.16 | 6,550,454 | +0.05(+0.36%) |
Dec 04, 2009 | 12.95 | 13.37 | 12.76 | 13.11 | 9,191,087 | +0.26(+2.00%) |
Dec 03, 2009 | 12.54 | 12.90 | 12.47 | 12.86 | 9,725,327 | +0.32(+2.58%) |
Dec 02, 2009 | 12.87 | 12.88 | 12.49 | 12.53 | 4,678,723 | -0.31(-2.44%) |
Dec 01, 2009 | 12.71 | 12.89 | 12.54 | 12.85 | 6,281,640 | +0.23(+1.81%) |
Nov 30, 2009 | 12.70 | 12.91 | 12.46 | 12.62 | 7,592,250 | -0.11(-0.90%) |
Nov 27, 2009 | 12.73 | 13.00 | 12.59 | 12.73 | 3,013,601 | -0.69(-5.17%) |
Nov 25, 2009 | 12.95 | 13.56 | 12.79 | 13.43 | 6,241,527 | +0.53(+4.13%) |
Nov 24, 2009 | 12.71 | 12.94 | 12.49 | 12.89 | 6,532,875 | +0.08(+0.59%) |
Nov 23, 2009 | 13.02 | 13.18 | 12.62 | 12.82 | 5,259,022 | +0.20(+1.58%) |
Nov 20, 2009 | 12.47 | 12.64 | 12.26 | 12.62 | 5,476,128 | +0.11(+0.91%) |
Nov 19, 2009 | 12.74 | 12.77 | 12.43 | 12.50 | 5,755,396 | -0.31(-2.45%) |
Nov 18, 2009 | 12.91 | 13.10 | 12.72 | 12.82 | 4,474,178 | -0.14(-1.10%) |
Nov 17, 2009 | 13.32 | 13.34 | 12.87 | 12.96 | 4,626,210 | -0.47(-3.47%) |
Nov 16, 2009 | 13.18 | 13.70 | 13.03 | 13.43 | 6,185,480 | +0.47(+3.60%) |
Nov 13, 2009 | 12.87 | 13.12 | 12.70 | 12.96 | 5,904,996 | +0.04(+0.29%) |
Nov 12, 2009 | 12.87 | 13.44 | 12.84 | 12.92 | 10,269,411 | +0.03(+0.22%) |
Nov 11, 2009 | 12.74 | 13.05 | 12.63 | 12.89 | 7,341,406 | +0.28(+2.19%) |
Nov 10, 2009 | 12.79 | 12.87 | 12.48 | 12.62 | 6,316,700 | -0.23(-1.78%) |
Nov 09, 2009 | 12.44 | 12.87 | 12.44 | 12.85 | 7,249,884 | +0.63(+5.14%) |
Nov 06, 2009 | 12.13 | 12.35 | 12.00 | 12.22 | 7,815,165 | -0.26(-2.06%) |
Nov 05, 2009 | 12.94 | 12.94 | 12.12 | 12.48 | 10,488,504 | -0.27(-2.09%) |
Nov 04, 2009 | 12.47 | 13.09 | 12.47 | 12.74 | 11,818,617 | +0.48(+3.88%) |
Nov 03, 2009 | 12.29 | 12.40 | 11.90 | 12.27 | 10,858,149 | -0.18(-1.45%) |
Nov 02, 2009 | 12.37 | 13.05 | 12.06 | 12.45 | 16,760,735 | -1.44(-10.34%) |
Oct 30, 2009 | 14.52 | 14.57 | 13.75 | 13.88 | 3,936,595 | -0.74(-5.07%) |
Oct 29, 2009 | 14.36 | 14.62 | 14.21 | 14.62 | 3,596,727 | +0.57(+4.06%) |
Oct 28, 2009 | 14.84 | 14.95 | 14.00 | 14.05 | 4,270,341 | -0.92(-6.16%) |
Oct 27, 2009 | 15.18 | 15.39 | 14.87 | 14.98 | 3,290,487 | -0.18(-1.19%) |
Oct 26, 2009 | 15.77 | 16.19 | 15.10 | 15.16 | 2,928,849 | -0.44(-2.80%) |
Oct 23, 2009 | 15.75 | 15.81 | 15.51 | 15.59 | 3,821,165 | -0.37(-2.32%) |
Oct 22, 2009 | 15.96 | 16.01 | 15.38 | 15.96 | 4,448,832 | -0.10(-0.65%) |
Oct 21, 2009 | 15.58 | 16.54 | 15.51 | 16.07 | 6,042,866 | +0.34(+2.18%) |
Oct 20, 2009 | 15.44 | 15.83 | 15.41 | 15.73 | 6,593,910 | +0.47(+3.05%) |
Oct 19, 2009 | 14.94 | 15.29 | 14.86 | 15.26 | 2,740,927 | +0.32(+2.16%) |
Oct 16, 2009 | 15.05 | 15.10 | 14.71 | 14.94 | 3,365,087 | -0.18(-1.20%) |
Oct 15, 2009 | 15.05 | 15.26 | 14.96 | 15.12 | 4,613,566 | -0.03(-0.19%) |
Oct 14, 2009 | 15.04 | 15.21 | 14.93 | 15.15 | 2,906,017 | +0.40(+2.71%) |
Oct 13, 2009 | 14.71 | 14.87 | 14.34 | 14.75 | 2,616,626 | +0.11(+0.78%) |
Oct 12, 2009 | 14.99 | 15.08 | 14.58 | 14.63 | 2,111,412 | +0.10(+0.72%) |
Oct 09, 2009 | 14.35 | 14.64 | 14.28 | 14.53 | 3,396,749 | +0.10(+0.73%) |
Oct 08, 2009 | 13.71 | 14.47 | 13.69 | 14.42 | 5,290,150 | +0.86(+6.31%) |
Oct 07, 2009 | 13.76 | 13.90 | 13.33 | 13.57 | 4,973,174 | -0.14(-1.04%) |
Oct 06, 2009 | 13.83 | 13.97 | 13.51 | 13.71 | 4,512,825 | +0.17(+1.26%) |
Oct 05, 2009 | 13.29 | 13.58 | 13.16 | 13.54 | 4,819,327 | +0.28(+2.08%) |
Oct 02, 2009 | 13.38 | 13.62 | 13.09 | 13.26 | 3,571,423 | -0.36(-2.65%) |
Oct 01, 2009 | 14.49 | 14.50 | 13.60 | 13.63 | 2,971,086 | -0.76(-5.29%) |
Sep 30, 2009 | 14.84 | 14.85 | 14.00 | 14.39 | 3,747,750 | +0.11(+0.80%) |
Sep 29, 2009 | 14.20 | 14.37 | 14.03 | 14.27 | 1,963,843 | +0.07(+0.47%) |
Sep 28, 2009 | 13.94 | 14.25 | 13.81 | 14.21 | 1,836,004 | +0.29(+2.05%) |
Sep 25, 2009 | 13.84 | 14.00 | 13.44 | 13.92 | 4,191,831 | +0.00(+0.00%) |
Sep 24, 2009 | 14.36 | 14.38 | 13.67 | 13.92 | 3,221,088 | -0.44(-3.05%) |
Sep 23, 2009 | 14.98 | 14.98 | 14.22 | 14.36 | 3,124,674 | -0.60(-4.00%) |
Sep 22, 2009 | 14.99 | 15.13 | 14.72 | 14.96 | 2,847,990 | +0.30(+2.08%) |
Sep 21, 2009 | 14.58 | 14.73 | 14.25 | 14.65 | 3,292,141 | -0.29(-1.91%) |
Sep 18, 2009 | 15.54 | 15.63 | 14.88 | 14.94 | 5,164,443 | -0.56(-3.62%) |
Sep 17, 2009 | 15.39 | 15.68 | 15.27 | 15.50 | 3,244,679 | +0.23(+1.54%) |
Sep 16, 2009 | 15.37 | 15.43 | 15.10 | 15.26 | 3,869,177 | -0.03(-0.17%) |
Sep 15, 2009 | 15.28 | 15.38 | 14.99 | 15.29 | 2,956,981 | +0.15(+1.00%) |
Sep 14, 2009 | 14.96 | 15.21 | 14.70 | 15.14 | 2,731,150 | -0.03(-0.19%) |
Sep 11, 2009 | 15.23 | 15.57 | 14.99 | 15.17 | 3,355,523 | -0.05(-0.31%) |
Sep 10, 2009 | 15.05 | 15.33 | 14.87 | 15.21 | 3,614,518 | +0.30(+2.04%) |
Sep 09, 2009 | 14.99 | 15.18 | 14.69 | 14.91 | 2,625,323 | -0.08(-0.51%) |
Sep 08, 2009 | 14.67 | 15.15 | 14.51 | 14.99 | 2,012,721 | +0.70(+4.93%) |
Sep 04, 2009 | 13.88 | 14.28 | 13.88 | 14.28 | 1,291,734 | +0.25(+1.76%) |
Sep 03, 2009 | 14.04 | 14.13 | 13.83 | 14.03 | 1,606,377 | +0.10(+0.75%) |
Sep 02, 2009 | 13.97 | 14.07 | 13.79 | 13.93 | 2,025,757 | -0.09(-0.61%) |
Sep 01, 2009 | 14.35 | 14.76 | 13.97 | 14.02 | 4,261,626 | -0.46(-3.15%) |
Aug 31, 2009 | 14.28 | 14.49 | 14.00 | 14.47 | 2,723,432 | -0.18(-1.23%) |
Aug 28, 2009 | 14.88 | 15.12 | 14.52 | 14.65 | 1,873,422 | -0.04(-0.26%) |
Aug 27, 2009 | 14.65 | 14.88 | 14.22 | 14.69 | 2,050,160 | -0.13(-0.90%) |
Aug 26, 2009 | 14.80 | 14.96 | 14.54 | 14.82 | 1,890,496 | -0.14(-0.95%) |
Aug 25, 2009 | 15.29 | 15.68 | 14.69 | 14.97 | 6,058,276 | -1.08(-6.75%) |
Aug 24, 2009 | 16.11 | 16.33 | 15.96 | 16.05 | 2,820,781 | +0.10(+0.66%) |
Aug 21, 2009 | 15.19 | 15.99 | 15.19 | 15.95 | 3,402,988 | +0.86(+5.67%) |
Aug 20, 2009 | 14.64 | 15.14 | 14.58 | 15.09 | 2,539,120 | +0.41(+2.78%) |
Aug 19, 2009 | 14.27 | 14.93 | 14.13 | 14.68 | 2,727,502 | +0.22(+1.51%) |
Aug 18, 2009 | 14.07 | 14.57 | 14.03 | 14.46 | 2,711,304 | +0.10(+0.73%) |
Aug 17, 2009 | 14.55 | 14.60 | 14.00 | 14.36 | 3,458,180 | -0.55(-3.70%) |
Aug 14, 2009 | 15.51 | 15.57 | 14.70 | 14.91 | 2,472,201 | -0.55(-3.57%) |
Aug 13, 2009 | 15.56 | 15.60 | 15.10 | 15.46 | 2,178,096 | +0.18(+1.18%) |
Aug 12, 2009 | 14.92 | 15.44 | 14.92 | 15.28 | 2,743,499 | +0.26(+1.71%) |
Aug 11, 2009 | 15.48 | 15.62 | 15.02 | 15.02 | 1,611,680 | -0.65(-4.13%) |
Aug 10, 2009 | 15.40 | 15.78 | 15.40 | 15.67 | 1,925,380 | +0.11(+0.73%) |
Aug 07, 2009 | 15.77 | 16.01 | 15.36 | 15.56 | 2,865,940 | -0.07(-0.43%) |
Aug 06, 2009 | 16.07 | 16.25 | 15.44 | 15.62 | 2,290,766 | -0.48(-3.01%) |
Aug 05, 2009 | 16.46 | 16.54 | 16.06 | 16.11 | 2,090,013 | -0.45(-2.70%) |
Aug 04, 2009 | 16.65 | 16.85 | 16.35 | 16.55 | 2,751,648 | -0.25(-1.47%) |
Aug 03, 2009 | 16.15 | 16.91 | 16.07 | 16.80 | 2,576,113 | +1.02(+6.45%) |
Jul 31, 2009 | 15.34 | 15.96 | 15.12 | 15.78 | 2,194,632 | +0.31(+2.03%) |
Jul 30, 2009 | 15.38 | 15.59 | 15.03 | 15.47 | 2,958,251 | +0.48(+3.17%) |
Jul 29, 2009 | 15.12 | 15.12 | 14.61 | 14.99 | 3,225,362 | -0.46(-2.95%) |
Jul 28, 2009 | 15.39 | 15.58 | 14.99 | 15.45 | 3,051,394 | -0.13(-0.85%) |
Jul 27, 2009 | 15.36 | 15.64 | 15.27 | 15.58 | 2,565,880 | +0.18(+1.17%) |
Jul 24, 2009 | 14.75 | 15.42 | 14.75 | 15.40 | 1,177 | +0.33(+2.21%) |
Jul 23, 2009 | 14.61 | 15.16 | 14.54 | 15.07 | 2,864,062 | +0.39(+2.66%) |
Jul 22, 2009 | 14.86 | 14.97 | 14.43 | 14.68 | 2,856,141 | -0.53(-3.50%) |
Jul 21, 2009 | 15.12 | 15.28 | 14.79 | 15.21 | 5,207,791 | +0.42(+2.83%) |
Jul 20, 2009 | 14.41 | 14.83 | 14.37 | 14.80 | 3,007,319 | +0.61(+4.29%) |
Jul 17, 2009 | 13.94 | 14.38 | 13.67 | 14.19 | 3,231,645 | +0.21(+1.50%) |
Jul 16, 2009 | 13.59 | 14.08 | 13.33 | 13.98 | 2,550,884 | +0.38(+2.80%) |
Jul 15, 2009 | 13.44 | 13.77 | 13.40 | 13.60 | 3,597,635 | +0.68(+5.22%) |
Jul 14, 2009 | 12.77 | 13.01 | 12.63 | 12.92 | 2,139,987 | +0.32(+2.57%) |
Jul 13, 2009 | 12.15 | 12.60 | 12.11 | 12.60 | 2,509,809 | +0.19(+1.53%) |
Jul 10, 2009 | 12.25 | 12.55 | 11.84 | 12.41 | 3,491,023 | -0.03(-0.23%) |
Jul 09, 2009 | 12.43 | 12.69 | 12.22 | 12.44 | 5,036,987 | +0.29(+2.43%) |
Jul 08, 2009 | 12.25 | 12.49 | 11.85 | 12.14 | 5,288,326 | -0.22(-1.77%) |
Jul 07, 2009 | 12.82 | 12.83 | 12.32 | 12.36 | 5,422,504 | -0.46(-3.56%) |
Jul 06, 2009 | 12.94 | 12.94 | 12.24 | 12.82 | 7,351,178 | -0.33(-2.53%) |
Jul 02, 2009 | 13.70 | 13.76 | 13.15 | 13.15 | 4,172,960 | -0.83(-5.92%) |