Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.96 | 17.47 | 16.71 | 16.77 | 813 | -0.26(-1.52%) |
Jun 29, 2010 | 17.86 | 17.86 | 16.87 | 17.03 | 3,059,023 | -1.67(-8.95%) |
Jun 25, 2010 | 18.70 | 18.73 | 17.96 | 18.70 | 2,077,046 | +0.46(+2.50%) |
Jun 24, 2010 | 18.79 | 18.82 | 18.17 | 18.25 | 1,988,389 | -0.72(-3.82%) |
Jun 23, 2010 | 18.90 | 19.25 | 18.35 | 18.97 | 2,169,180 | +0.02(+0.09%) |
Jun 22, 2010 | 19.90 | 20.28 | 18.89 | 18.95 | 2,169,202 | -0.79(-3.99%) |
Jun 21, 2010 | 20.04 | 20.41 | 19.56 | 19.74 | 2,492,468 | +0.17(+0.87%) |
Jun 18, 2010 | 19.57 | 19.84 | 19.26 | 19.57 | 1,618,457 | +0.02(+0.09%) |
Jun 17, 2010 | 19.84 | 19.97 | 19.25 | 19.55 | 1,706,502 | -0.31(-1.58%) |
Jun 16, 2010 | 18.98 | 20.03 | 18.77 | 19.87 | 4,313,083 | +0.72(+3.74%) |
Jun 15, 2010 | 18.59 | 19.21 | 18.44 | 19.15 | 2,002,805 | +0.75(+4.09%) |
Jun 14, 2010 | 18.66 | 19.06 | 18.28 | 18.40 | 2,289,040 | +0.14(+0.78%) |
Jun 11, 2010 | 17.89 | 18.74 | 17.85 | 18.25 | 2,553,561 | +0.02(+0.10%) |
Jun 10, 2010 | 17.68 | 18.26 | 17.63 | 18.24 | 2,413,859 | +1.17(+6.87%) |
Jun 09, 2010 | 17.27 | 18.02 | 16.95 | 17.06 | 2,363,501 | +0.05(+0.32%) |
Jun 08, 2010 | 17.49 | 17.70 | 16.62 | 17.01 | 4,578,758 | -0.32(-1.86%) |
Jun 07, 2010 | 18.51 | 18.68 | 17.27 | 17.33 | 3,850,888 | -1.41(-7.54%) |
Jun 04, 2010 | 18.75 | 20.04 | 18.53 | 18.75 | 3,490,430 | -1.48(-7.30%) |
Jun 03, 2010 | 20.29 | 20.45 | 19.61 | 20.22 | 2,771,410 | +0.53(+2.68%) |
Jun 02, 2010 | 19.23 | 19.70 | 18.83 | 19.70 | 3,016,476 | +0.68(+3.58%) |
Jun 01, 2010 | 19.14 | 20.19 | 18.84 | 19.02 | 3,465,999 | -0.46(-2.34%) |
May 28, 2010 | 19.47 | 20.30 | 19.12 | 19.47 | 2,301,983 | -0.66(-3.29%) |
May 27, 2010 | 19.89 | 20.19 | 19.56 | 20.13 | 2,697,411 | +0.95(+4.94%) |
May 26, 2010 | 18.91 | 19.78 | 18.69 | 19.19 | 335 | +0.64(+3.48%) |
May 25, 2010 | 17.59 | 18.59 | 17.17 | 18.54 | 223 | +0.05(+0.29%) |
May 24, 2010 | 18.87 | 19.26 | 18.42 | 18.49 | 2,023,547 | -0.47(-2.46%) |
May 21, 2010 | 18.08 | 19.24 | 17.78 | 18.95 | 4,445,728 | +0.49(+2.67%) |
May 20, 2010 | 18.34 | 19.24 | 18.25 | 18.46 | 3,738,319 | -1.36(-6.86%) |
May 19, 2010 | 20.02 | 20.47 | 18.99 | 19.82 | 3,435,061 | -0.36(-1.77%) |
May 18, 2010 | 21.12 | 21.60 | 20.08 | 20.18 | 1,341 | -0.64(-3.09%) |
May 17, 2010 | 22.13 | 22.34 | 20.13 | 20.82 | 3,799,576 | -1.11(-5.06%) |
May 14, 2010 | 21.93 | 22.99 | 21.43 | 21.93 | 4,628,761 | -1.38(-5.91%) |
May 13, 2010 | 23.22 | 23.92 | 22.92 | 23.31 | 2,487,179 | +0.04(+0.19%) |
May 12, 2010 | 22.39 | 23.59 | 22.39 | 23.27 | 2,657,856 | +1.04(+4.67%) |
May 11, 2010 | 22.59 | 22.77 | 22.14 | 22.23 | 1,787,834 | -0.15(-0.68%) |
May 10, 2010 | 22.08 | 22.39 | 22.06 | 22.38 | 3,671,548 | +2.20(+10.91%) |
May 07, 2010 | 21.95 | 22.10 | 20.06 | 20.18 | 4,892,285 | -1.62(-7.43%) |
May 06, 2010 | 23.26 | 23.95 | 19.69 | 21.80 | 201 | -0.61(-2.72%) |
May 05, 2010 | 23.13 | 24.27 | 22.22 | 22.41 | 3,494,206 | -1.23(-5.22%) |
May 04, 2010 | 24.72 | 24.72 | 23.40 | 23.64 | 223 | -1.58(-6.28%) |
May 03, 2010 | 23.99 | 25.30 | 23.77 | 25.23 | 3,826,164 | +1.49(+6.30%) |
Apr 30, 2010 | 24.92 | 25.28 | 23.64 | 23.73 | 2,114,123 | -1.18(-4.74%) |
Apr 29, 2010 | 23.87 | 25.24 | 23.75 | 24.91 | 2,902,830 | +1.34(+5.69%) |
Apr 28, 2010 | 23.92 | 24.21 | 23.38 | 23.57 | 2,369,805 | -0.06(-0.26%) |
Apr 27, 2010 | 25.45 | 25.45 | 23.53 | 23.63 | 3,987,364 | -1.24(-5.00%) |
Apr 26, 2010 | 25.10 | 25.69 | 24.77 | 24.88 | 2,216,319 | +0.05(+0.22%) |
Apr 23, 2010 | 24.02 | 24.89 | 23.94 | 24.82 | 2,671,111 | +0.78(+3.24%) |
Apr 22, 2010 | 22.55 | 24.21 | 22.55 | 24.04 | 5,135,204 | +0.68(+2.91%) |
Apr 21, 2010 | 23.35 | 23.46 | 22.91 | 23.36 | 1,117 | +0.09(+0.38%) |
Apr 20, 2010 | 22.50 | 23.27 | 22.50 | 23.27 | 2,702,754 | +0.89(+4.00%) |
Apr 19, 2010 | 23.18 | 23.19 | 21.74 | 22.38 | 3,734,662 | -0.98(-4.21%) |
Apr 16, 2010 | 23.74 | 24.20 | 22.85 | 23.36 | 4,091,448 | -0.55(-2.32%) |
Apr 15, 2010 | 23.46 | 24.24 | 23.33 | 23.92 | 3,652,436 | +0.70(+3.01%) |
Apr 14, 2010 | 23.25 | 23.28 | 22.85 | 23.22 | 2,907,004 | +0.16(+0.70%) |
Apr 13, 2010 | 23.02 | 23.37 | 22.84 | 23.06 | 1,426,188 | -0.01(-0.04%) |
Apr 12, 2010 | 23.36 | 23.43 | 22.98 | 23.07 | 2,563,655 | -0.34(-1.45%) |
Apr 09, 2010 | 22.63 | 23.63 | 22.63 | 23.41 | 5,668,475 | +0.86(+3.81%) |
Apr 08, 2010 | 21.93 | 22.59 | 21.75 | 22.55 | 2,529,550 | +0.40(+1.82%) |
Apr 07, 2010 | 22.14 | 22.38 | 21.91 | 22.15 | 2,355,852 | +0.00(+0.00%) |
Apr 06, 2010 | 21.82 | 22.43 | 21.72 | 22.15 | 3,765,098 | +0.26(+1.19%) |
Apr 05, 2010 | 21.25 | 21.97 | 21.25 | 21.89 | 3,594,931 | +0.74(+3.51%) |
Apr 01, 2010 | 20.52 | 21.14 | 21.14 | 21.14 | 2,593,880 | +0.82(+4.05%) |
Mar 31, 2010 | 19.71 | 20.52 | 19.59 | 20.32 | 2,829,205 | +0.50(+2.53%) |
Mar 30, 2010 | 20.00 | 20.12 | 19.64 | 19.82 | 1,122,488 | -0.11(-0.54%) |
Mar 29, 2010 | 19.48 | 19.93 | 19.38 | 19.93 | 1,249,737 | +0.63(+3.25%) |
Mar 26, 2010 | 19.69 | 19.90 | 19.12 | 19.30 | 2,672,410 | -0.30(-1.55%) |
Mar 25, 2010 | 20.33 | 20.40 | 19.57 | 19.61 | 1,889,599 | -0.41(-2.06%) |
Mar 24, 2010 | 20.37 | 20.40 | 19.96 | 20.02 | 1,466,292 | -0.47(-2.27%) |
Mar 23, 2010 | 19.92 | 20.63 | 19.85 | 20.48 | 1,946,992 | +0.64(+3.20%) |
Mar 22, 2010 | 19.50 | 19.96 | 19.35 | 19.85 | 1,402,256 | +0.10(+0.50%) |
Mar 19, 2010 | 20.56 | 20.57 | 19.55 | 19.75 | 2,541,902 | -0.76(-3.71%) |
Mar 18, 2010 | 20.90 | 21.09 | 20.40 | 20.51 | 1,322,480 | -0.48(-2.30%) |
Mar 17, 2010 | 20.72 | 21.30 | 20.62 | 20.99 | 2,760,436 | +0.39(+1.91%) |
Mar 16, 2010 | 20.24 | 20.65 | 20.08 | 20.60 | 1,420,247 | +0.42(+2.08%) |
Mar 15, 2010 | 20.03 | 20.20 | 19.92 | 20.18 | 1,322,232 | -0.37(-1.79%) |
Mar 12, 2010 | 20.40 | 20.58 | 20.18 | 20.55 | 1,525,871 | +0.30(+1.50%) |
Mar 11, 2010 | 20.00 | 20.33 | 19.69 | 20.24 | 2,408,852 | +0.28(+1.39%) |
Mar 10, 2010 | 20.12 | 20.46 | 19.82 | 19.96 | 2,112,627 | -0.13(-0.62%) |
Mar 09, 2010 | 20.14 | 20.38 | 19.99 | 20.09 | 2,383,519 | -0.21(-1.01%) |
Mar 08, 2010 | 20.32 | 20.49 | 19.96 | 20.29 | 2,294,240 | -0.04(-0.18%) |
Mar 05, 2010 | 19.89 | 20.48 | 19.78 | 20.33 | 3,259,964 | +0.68(+3.46%) |
Mar 04, 2010 | 19.25 | 19.73 | 19.15 | 19.65 | 2,658,143 | +0.56(+2.95%) |
Mar 03, 2010 | 17.95 | 19.43 | 17.76 | 19.09 | 9,585,664 | +1.21(+6.76%) |
Mar 02, 2010 | 17.66 | 18.02 | 17.63 | 17.88 | 2,489,933 | +0.29(+1.63%) |
Mar 01, 2010 | 17.57 | 17.82 | 17.45 | 17.59 | 2,334,683 | +0.17(+0.98%) |
Feb 26, 2010 | 17.30 | 17.49 | 16.92 | 17.42 | 1,724,614 | +0.17(+0.99%) |
Feb 25, 2010 | 17.05 | 17.35 | 16.55 | 17.25 | 2,847,848 | -0.09(-0.52%) |
Feb 24, 2010 | 17.66 | 18.21 | 17.21 | 17.34 | 3,122,832 | -0.33(-1.87%) |
Feb 23, 2010 | 18.25 | 18.56 | 17.45 | 17.67 | 2,722,689 | -0.71(-3.85%) |
Feb 22, 2010 | 18.53 | 18.75 | 18.25 | 18.38 | 2,637,837 | +0.00(+0.00%) |
Feb 19, 2010 | 17.96 | 18.59 | 17.60 | 18.38 | 3,561,510 | +0.73(+4.16%) |
Feb 18, 2010 | 17.40 | 18.62 | 17.27 | 17.65 | 4,747,197 | -0.40(-2.23%) |
Feb 17, 2010 | 18.08 | 18.25 | 17.82 | 18.05 | 3,377,697 | +0.28(+1.56%) |
Feb 16, 2010 | 17.18 | 17.78 | 16.97 | 17.77 | 2,489,891 | +0.97(+5.75%) |
Feb 12, 2010 | 16.68 | 16.80 | 16.80 | 16.80 | 2,853,592 | -0.26(-1.52%) |
Feb 11, 2010 | 16.42 | 17.09 | 16.26 | 17.06 | 2,319,085 | +0.62(+3.75%) |
Feb 10, 2010 | 16.42 | 16.69 | 16.06 | 16.45 | 1,623,756 | -0.05(-0.33%) |
Feb 09, 2010 | 16.47 | 16.69 | 16.19 | 16.50 | 2,422,349 | +0.42(+2.62%) |
Feb 08, 2010 | 16.12 | 16.62 | 15.87 | 16.08 | 2,455,694 | -0.15(-0.94%) |
Feb 05, 2010 | 16.59 | 16.60 | 15.50 | 16.23 | 3,878,243 | -0.41(-2.47%) |
Feb 04, 2010 | 17.59 | 17.59 | 16.64 | 16.64 | 2,776,325 | -1.17(-6.58%) |
Feb 03, 2010 | 17.91 | 18.19 | 17.66 | 17.82 | 1,598,704 | -0.13(-0.70%) |
Feb 02, 2010 | 18.10 | 18.37 | 17.58 | 17.94 | 2,326,325 | +0.00(+0.00%) |
Feb 01, 2010 | 17.57 | 18.07 | 17.53 | 17.94 | 1,410,016 | +0.45(+2.56%) |
Jan 29, 2010 | 18.46 | 18.70 | 17.40 | 17.49 | 2,360,042 | -0.88(-4.77%) |
Jan 28, 2010 | 18.71 | 18.74 | 17.85 | 18.37 | 2,048,089 | -0.21(-1.11%) |
Jan 27, 2010 | 18.79 | 18.87 | 17.90 | 18.58 | 2,967,740 | -0.30(-1.56%) |
Jan 26, 2010 | 19.11 | 19.47 | 18.84 | 18.87 | 1,099,440 | -0.29(-1.49%) |
Jan 25, 2010 | 19.54 | 19.77 | 18.96 | 19.16 | 1,831,226 | -0.04(-0.23%) |
Jan 22, 2010 | 19.35 | 19.91 | 19.04 | 19.20 | 2,797,647 | -0.55(-2.76%) |
Jan 21, 2010 | 20.26 | 20.42 | 19.61 | 19.75 | 2,472,877 | -0.66(-3.24%) |
Jan 20, 2010 | 20.68 | 20.68 | 20.00 | 20.41 | 1,567,276 | -0.46(-2.19%) |
Jan 19, 2010 | 20.40 | 20.92 | 20.39 | 20.87 | 1,630,655 | +0.38(+1.88%) |
Jan 15, 2010 | 20.59 | 20.48 | 20.48 | 20.48 | 2,136,367 | -0.28(-1.34%) |
Jan 14, 2010 | 21.10 | 21.20 | 20.34 | 20.76 | 2,919,622 | -0.38(-1.82%) |
Jan 13, 2010 | 21.08 | 21.26 | 20.38 | 21.14 | 2,126,138 | +0.20(+0.94%) |
Jan 12, 2010 | 20.92 | 21.29 | 20.69 | 20.95 | 5,203,616 | -0.21(-0.97%) |
Jan 11, 2010 | 20.41 | 21.38 | 20.41 | 21.15 | 4,308,264 | +0.79(+3.87%) |
Jan 08, 2010 | 19.98 | 20.45 | 19.70 | 20.37 | 2,685,901 | +0.15(+0.75%) |
Jan 07, 2010 | 19.18 | 20.48 | 19.12 | 20.21 | 4,365,905 | +0.89(+4.63%) |
Jan 06, 2010 | 19.11 | 19.51 | 19.01 | 19.32 | 2,596,886 | +0.21(+1.12%) |
Jan 05, 2010 | 18.92 | 19.25 | 18.69 | 19.10 | 2,972,383 | +0.34(+1.81%) |
Jan 04, 2010 | 18.22 | 18.79 | 17.99 | 18.76 | 5,825,002 | +1.04(+5.86%) |
Dec 31, 2009 | 18.10 | 17.73 | 17.73 | 17.73 | 1,145,236 | -0.36(-1.98%) |
Dec 30, 2009 | 17.97 | 18.21 | 17.91 | 18.08 | 1,002,186 | -0.07(-0.39%) |
Dec 29, 2009 | 18.37 | 18.46 | 18.12 | 18.16 | 1,565,936 | -0.23(-1.27%) |
Dec 28, 2009 | 19.03 | 19.03 | 18.27 | 18.39 | 1,889,566 | -0.62(-3.25%) |
Dec 24, 2009 | 18.94 | 19.13 | 18.82 | 19.01 | 485,752 | +0.08(+0.43%) |
Dec 23, 2009 | 19.26 | 19.30 | 18.69 | 18.93 | 1,662,636 | -0.27(-1.40%) |
Dec 22, 2009 | 18.83 | 19.21 | 18.55 | 19.19 | 3,275,920 | +1.10(+6.08%) |
Dec 21, 2009 | 18.57 | 18.82 | 17.60 | 18.09 | 12,980,424 | +0.90(+5.26%) |
Dec 18, 2009 | 17.49 | 17.49 | 17.09 | 17.19 | 2,230,427 | -0.10(-0.57%) |
Dec 17, 2009 | 17.19 | 17.54 | 17.06 | 17.29 | 2,333,010 | +0.05(+0.31%) |
Dec 16, 2009 | 16.66 | 17.47 | 16.56 | 17.23 | 2,717,223 | +0.73(+4.45%) |
Dec 15, 2009 | 16.55 | 16.69 | 16.39 | 16.50 | 1,961,231 | -0.21(-1.23%) |
Dec 14, 2009 | 16.68 | 16.76 | 16.53 | 16.71 | 1,704,086 | +0.03(+0.16%) |
Dec 11, 2009 | 16.53 | 16.70 | 16.37 | 16.68 | 1,191,970 | +0.20(+1.19%) |
Dec 10, 2009 | 16.79 | 17.01 | 16.32 | 16.48 | 2,447,108 | -0.15(-0.91%) |
Dec 09, 2009 | 16.89 | 16.97 | 16.41 | 16.64 | 1,809,629 | -0.16(-0.96%) |
Dec 08, 2009 | 17.14 | 17.19 | 16.74 | 16.80 | 1,995,179 | -0.48(-2.80%) |
Dec 07, 2009 | 16.95 | 17.47 | 16.95 | 17.28 | 2,144,008 | +0.16(+0.94%) |
Dec 04, 2009 | 17.27 | 17.72 | 16.78 | 17.12 | 2,055,609 | +0.08(+0.47%) |
Dec 03, 2009 | 17.38 | 17.54 | 16.99 | 17.04 | 2,231,667 | -0.28(-1.60%) |
Dec 02, 2009 | 17.40 | 17.72 | 17.17 | 17.32 | 2,300,722 | -0.06(-0.36%) |
Dec 01, 2009 | 17.03 | 17.65 | 17.03 | 17.38 | 2,927,597 | +0.53(+3.13%) |
Nov 30, 2009 | 16.89 | 17.10 | 16.53 | 16.85 | 2,793,224 | -0.13(-0.79%) |
Nov 27, 2009 | 17.00 | 17.38 | 16.60 | 16.98 | 1,392,433 | -0.83(-4.67%) |
Nov 25, 2009 | 17.49 | 17.93 | 17.38 | 17.82 | 1,363,527 | +0.35(+2.00%) |
Nov 24, 2009 | 17.56 | 17.72 | 17.04 | 17.47 | 3,011,269 | -0.19(-1.06%) |
Nov 23, 2009 | 18.53 | 18.74 | 17.50 | 17.66 | 4,614,337 | -0.51(-2.81%) |
Nov 20, 2009 | 18.70 | 18.70 | 18.00 | 18.17 | 2,063,796 | -0.72(-3.79%) |
Nov 19, 2009 | 19.48 | 19.48 | 18.76 | 18.88 | 2,097,646 | -0.84(-4.26%) |
Nov 18, 2009 | 19.72 | 20.02 | 19.53 | 19.72 | 2,411,539 | +0.05(+0.27%) |
Nov 17, 2009 | 19.57 | 19.74 | 19.19 | 19.67 | 1,698,783 | -0.12(-0.59%) |
Nov 16, 2009 | 19.09 | 20.08 | 18.96 | 19.78 | 2,742,059 | +0.92(+4.89%) |
Nov 13, 2009 | 19.49 | 19.50 | 18.73 | 18.86 | 6,535,488 | -0.40(-2.09%) |
Nov 12, 2009 | 19.81 | 20.04 | 19.22 | 19.27 | 2,099,802 | -0.49(-2.49%) |
Nov 11, 2009 | 19.67 | 20.32 | 19.48 | 19.76 | 3,762,429 | +0.40(+2.08%) |
Nov 10, 2009 | 19.28 | 20.08 | 19.01 | 19.36 | 3,295,249 | -0.04(-0.23%) |
Nov 09, 2009 | 18.71 | 19.44 | 18.54 | 19.40 | 4,496,446 | +1.03(+5.60%) |
Nov 06, 2009 | 18.45 | 19.24 | 18.24 | 18.37 | 4,019,590 | +0.21(+1.13%) |
Nov 05, 2009 | 18.16 | 18.91 | 18.05 | 18.17 | 4,004,441 | -0.50(-2.68%) |
Nov 04, 2009 | 19.08 | 19.44 | 18.59 | 18.67 | 1,979,187 | -0.18(-0.95%) |
Nov 03, 2009 | 17.86 | 18.93 | 17.69 | 18.85 | 2,832,719 | +0.72(+4.00%) |
Nov 02, 2009 | 18.22 | 19.00 | 17.69 | 18.12 | 3,007,268 | +0.03(+0.15%) |
Oct 30, 2009 | 19.36 | 19.36 | 17.78 | 18.09 | 4,907,988 | -1.27(-6.56%) |
Oct 29, 2009 | 18.81 | 19.66 | 18.81 | 19.36 | 3,254,519 | +0.79(+4.24%) |
Oct 28, 2009 | 19.96 | 20.12 | 18.47 | 18.58 | 4,870,975 | -1.46(-7.28%) |
Oct 27, 2009 | 21.06 | 21.43 | 20.00 | 20.04 | 3,269,726 | -0.89(-4.23%) |
Oct 26, 2009 | 21.23 | 22.34 | 20.86 | 20.92 | 3,594,989 | -0.27(-1.27%) |
Oct 23, 2009 | 21.58 | 21.67 | 21.05 | 21.19 | 4,619,684 | +0.16(+0.77%) |
Oct 22, 2009 | 19.91 | 21.21 | 19.83 | 21.03 | 7,996,463 | -0.08(-0.38%) |
Oct 21, 2009 | 21.32 | 21.88 | 20.92 | 21.11 | 5,432,736 | -0.24(-1.13%) |
Oct 20, 2009 | 21.16 | 21.56 | 21.14 | 21.35 | 7,606,129 | -0.22(-1.04%) |
Oct 19, 2009 | 20.69 | 21.91 | 20.69 | 21.57 | 4,362,812 | +0.89(+4.33%) |
Oct 16, 2009 | 21.11 | 21.25 | 20.29 | 20.68 | 3,442,623 | -0.13(-0.64%) |
Oct 15, 2009 | 20.23 | 20.88 | 20.21 | 20.81 | 2,627,971 | +0.21(+1.04%) |
Oct 14, 2009 | 19.61 | 20.64 | 19.47 | 20.60 | 4,217,024 | +1.22(+6.28%) |
Oct 13, 2009 | 19.11 | 19.42 | 18.73 | 19.38 | 2,576,151 | +0.32(+1.69%) |
Oct 12, 2009 | 19.52 | 19.78 | 18.94 | 19.06 | 4,116,616 | -0.55(-2.83%) |
Oct 09, 2009 | 18.56 | 19.65 | 18.30 | 19.61 | 4,435,326 | +0.98(+5.23%) |
Oct 08, 2009 | 17.87 | 18.71 | 17.75 | 18.64 | 4,817,335 | +0.80(+4.46%) |
Oct 07, 2009 | 17.40 | 17.94 | 17.39 | 17.84 | 3,205,327 | +0.32(+1.84%) |
Oct 06, 2009 | 17.61 | 17.79 | 17.04 | 17.52 | 3,183,231 | +0.21(+1.19%) |
Oct 05, 2009 | 16.29 | 17.39 | 16.29 | 17.32 | 3,495,886 | +1.11(+6.85%) |
Oct 02, 2009 | 17.07 | 17.08 | 16.18 | 16.21 | 6,179,524 | -1.20(-6.89%) |
Oct 01, 2009 | 18.53 | 18.68 | 17.36 | 17.40 | 6,003,277 | -1.15(-6.17%) |
Sep 30, 2009 | 18.66 | 19.03 | 18.07 | 18.55 | 3,968,614 | -0.13(-0.67%) |
Sep 29, 2009 | 18.25 | 19.02 | 18.25 | 18.68 | 3,143,189 | +0.20(+1.06%) |
Sep 28, 2009 | 17.86 | 18.55 | 17.54 | 18.48 | 3,681,297 | +0.82(+4.62%) |
Sep 25, 2009 | 17.66 | 17.98 | 17.07 | 17.66 | 4,972,556 | +0.34(+1.96%) |
Sep 24, 2009 | 17.81 | 18.05 | 17.07 | 17.32 | 4,517,170 | -0.47(-2.66%) |
Sep 23, 2009 | 17.96 | 18.40 | 17.68 | 17.80 | 3,508,306 | -0.14(-0.80%) |
Sep 22, 2009 | 16.99 | 18.00 | 16.99 | 17.94 | 4,214,030 | +1.15(+6.88%) |
Sep 21, 2009 | 17.15 | 17.25 | 16.72 | 16.79 | 3,620,035 | -0.71(-4.04%) |
Sep 18, 2009 | 17.80 | 17.90 | 17.03 | 17.49 | 2,801,404 | -0.18(-1.01%) |
Sep 17, 2009 | 17.70 | 17.96 | 17.24 | 17.67 | 4,016,832 | +0.30(+1.70%) |
Sep 16, 2009 | 16.99 | 18.00 | 17.06 | 17.38 | 4,441,111 | +0.38(+2.26%) |
Sep 15, 2009 | 16.76 | 17.23 | 16.70 | 16.99 | 4,198,061 | +0.24(+1.44%) |
Sep 14, 2009 | 15.80 | 16.81 | 15.59 | 16.75 | 3,908,203 | +0.74(+4.64%) |
Sep 11, 2009 | 16.00 | 16.47 | 15.86 | 16.01 | 3,062,621 | +0.03(+0.17%) |
Sep 10, 2009 | 15.66 | 16.04 | 15.34 | 15.98 | 2,259,961 | +0.32(+2.06%) |
Sep 09, 2009 | 15.50 | 15.93 | 15.11 | 15.66 | 2,310,500 | +0.33(+2.16%) |
Sep 08, 2009 | 15.14 | 15.45 | 15.02 | 15.33 | 2,233,341 | +0.47(+3.13%) |
Sep 04, 2009 | 14.32 | 14.91 | 14.32 | 14.86 | 1,504,668 | +0.49(+3.42%) |
Sep 03, 2009 | 14.13 | 14.39 | 13.85 | 14.37 | 1,776,197 | +0.41(+2.95%) |
Sep 02, 2009 | 14.27 | 14.37 | 13.89 | 13.96 | 2,676,250 | -0.36(-2.50%) |
Sep 01, 2009 | 14.64 | 15.26 | 14.19 | 14.32 | 4,094,521 | -0.43(-2.91%) |
Aug 31, 2009 | 15.10 | 15.12 | 14.51 | 14.75 | 3,995,473 | -0.53(-3.46%) |
Aug 28, 2009 | 15.20 | 15.63 | 15.13 | 15.27 | 3,027,213 | +0.14(+0.95%) |
Aug 27, 2009 | 14.94 | 15.20 | 14.51 | 15.13 | 2,667,117 | +0.10(+0.65%) |
Aug 26, 2009 | 14.80 | 15.18 | 14.59 | 15.03 | 4,326,050 | +0.15(+1.02%) |
Aug 25, 2009 | 14.96 | 15.31 | 14.73 | 14.88 | 3,166,520 | +0.13(+0.91%) |
Aug 24, 2009 | 15.04 | 15.64 | 14.70 | 14.75 | 4,566,845 | -0.20(-1.32%) |
Aug 21, 2009 | 14.06 | 15.14 | 14.01 | 14.94 | 6,349,773 | +1.00(+7.19%) |
Aug 20, 2009 | 13.27 | 14.09 | 13.26 | 13.94 | 3,493,955 | +0.60(+4.49%) |
Aug 19, 2009 | 13.15 | 13.63 | 12.89 | 13.34 | 2,351,471 | -0.10(-0.73%) |
Aug 18, 2009 | 13.12 | 13.49 | 13.10 | 13.44 | 2,565,295 | +0.63(+4.89%) |
Aug 17, 2009 | 13.20 | 13.21 | 12.76 | 12.81 | 3,199,693 | -0.78(-5.73%) |
Aug 14, 2009 | 14.28 | 14.28 | 13.45 | 13.59 | 2,403,537 | -0.68(-4.76%) |
Aug 13, 2009 | 14.58 | 14.65 | 14.09 | 14.27 | 2,311,219 | -0.13(-0.93%) |
Aug 12, 2009 | 13.74 | 14.67 | 13.72 | 14.41 | 3,902,914 | +0.56(+4.07%) |
Aug 11, 2009 | 14.27 | 14.43 | 13.65 | 13.84 | 2,362,143 | -0.50(-3.49%) |
Aug 10, 2009 | 15.03 | 15.10 | 14.22 | 14.34 | 4,032,865 | -0.81(-5.32%) |
Aug 07, 2009 | 14.36 | 15.26 | 14.17 | 15.15 | 3,106,776 | +1.00(+7.08%) |
Aug 06, 2009 | 14.07 | 14.22 | 13.69 | 14.15 | 2,781,033 | +0.28(+2.00%) |
Aug 05, 2009 | 14.34 | 14.34 | 13.75 | 13.87 | 3,246,666 | -0.39(-2.76%) |
Aug 04, 2009 | 14.11 | 14.46 | 13.91 | 14.26 | 3,701,462 | +0.04(+0.31%) |
Aug 03, 2009 | 13.82 | 14.49 | 13.77 | 14.22 | 3,338,249 | +0.64(+4.68%) |
Jul 31, 2009 | 13.21 | 13.75 | 13.14 | 13.58 | 1,684,489 | +0.28(+2.08%) |
Jul 30, 2009 | 12.87 | 13.51 | 12.78 | 13.31 | 2,761,107 | +0.73(+5.84%) |
Jul 29, 2009 | 12.96 | 12.96 | 12.46 | 12.57 | 2,207,283 | -0.47(-3.57%) |
Jul 28, 2009 | 12.90 | 13.12 | 12.65 | 13.04 | 2,468,376 | -0.02(-0.15%) |
Jul 27, 2009 | 12.64 | 13.22 | 12.56 | 13.06 | 3,542,170 | +0.40(+3.13%) |
Jul 24, 2009 | 12.75 | 12.92 | 12.12 | 12.66 | 3,111,276 | -0.21(-1.60%) |
Jul 23, 2009 | 11.08 | 12.89 | 10.97 | 12.87 | 7,539,868 | +0.72(+5.89%) |
Jul 22, 2009 | 11.99 | 12.47 | 11.89 | 12.15 | 2,740,200 | -0.07(-0.59%) |
Jul 21, 2009 | 12.89 | 13.05 | 11.93 | 12.22 | 4,156,692 | -0.11(-0.87%) |
Jul 20, 2009 | 12.11 | 12.70 | 11.98 | 12.33 | 5,781,053 | +0.71(+6.08%) |
Jul 17, 2009 | 11.33 | 11.81 | 11.33 | 11.62 | 2,565,048 | +0.21(+1.88%) |
Jul 16, 2009 | 10.85 | 11.54 | 10.76 | 11.41 | 3,310,100 | +0.53(+4.85%) |
Jul 15, 2009 | 10.34 | 10.93 | 10.25 | 10.88 | 3,287,638 | +0.81(+7.99%) |
Jul 14, 2009 | 9.906 | 10.16 | 9.593 | 10.08 | 2,136,925 | +0.17(+1.72%) |
Jul 13, 2009 | 9.521 | 9.942 | 9.512 | 9.906 | 2,101,873 | +0.42(+4.43%) |
Jul 10, 2009 | 9.449 | 9.602 | 9.253 | 9.485 | 2,262,431 | +0.00(+0.00%) |
Jul 09, 2009 | 9.566 | 9.870 | 9.485 | 9.485 | 2,144,153 | +0.00(+0.00%) |
Jul 08, 2009 | 9.700 | 9.736 | 9.172 | 9.485 | 4,026,152 | -0.18(-1.85%) |
Jul 07, 2009 | 9.915 | 9.960 | 9.602 | 9.664 | 3,066,214 | -0.23(-2.35%) |
Jul 06, 2009 | 10.25 | 10.27 | 9.691 | 9.897 | 1,871,296 | -0.40(-3.91%) |
Jul 02, 2009 | 10.71 | 10.79 | 10.30 | 10.30 | 2,389,032 | -0.57(-5.27%) |