Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 49.17 | 49.51 | 48.35 | 48.81 | 618,358 | -0.63(-1.27%) |
Mar 30, 2010 | 50.81 | 51.58 | 49.26 | 49.44 | 1,252,914 | +0.29(+0.59%) |
Mar 29, 2010 | 48.76 | 49.47 | 48.67 | 49.15 | 935,285 | +0.71(+1.47%) |
Mar 26, 2010 | 48.27 | 49.53 | 48.02 | 48.44 | 852,563 | +0.52(+1.09%) |
Mar 25, 2010 | 49.91 | 50.14 | 47.89 | 47.92 | 915,579 | -1.65(-3.33%) |
Mar 24, 2010 | 49.73 | 50.42 | 49.47 | 49.57 | 783,807 | -0.58(-1.16%) |
Mar 23, 2010 | 49.84 | 50.45 | 48.99 | 50.15 | 917,954 | +0.14(+0.29%) |
Mar 22, 2010 | 49.72 | 50.66 | 49.46 | 50.01 | 1,162,992 | +0.55(+1.10%) |
Mar 19, 2010 | 50.42 | 50.84 | 49.41 | 49.46 | 1,823,392 | -2.20(-4.25%) |
Mar 18, 2010 | 52.69 | 52.72 | 51.45 | 51.66 | 736,602 | -0.89(-1.69%) |
Mar 17, 2010 | 51.06 | 53.05 | 51.06 | 52.55 | 1,884,089 | +1.77(+3.48%) |
Mar 16, 2010 | 49.93 | 50.81 | 49.56 | 50.78 | 2,448,530 | +3.04(+6.37%) |
Mar 15, 2010 | 47.64 | 47.84 | 47.39 | 47.74 | 1,535,220 | -0.80(-1.64%) |
Mar 12, 2010 | 48.33 | 49.27 | 48.17 | 48.54 | 1,758,293 | +0.74(+1.54%) |
Mar 11, 2010 | 45.85 | 48.14 | 45.80 | 47.80 | 1,442,221 | +1.73(+3.75%) |
Mar 10, 2010 | 46.05 | 46.56 | 45.73 | 46.07 | 964,129 | +0.06(+0.13%) |
Mar 09, 2010 | 45.47 | 46.69 | 45.47 | 46.01 | 1,101,770 | +0.06(+0.13%) |
Mar 08, 2010 | 45.96 | 46.35 | 45.24 | 45.95 | 1,380,668 | +0.34(+0.75%) |
Mar 05, 2010 | 44.48 | 46.09 | 44.34 | 45.61 | 1,598,450 | +1.57(+3.56%) |
Mar 04, 2010 | 44.26 | 44.44 | 42.68 | 44.04 | 853,959 | +0.02(+0.05%) |
Mar 03, 2010 | 44.07 | 44.41 | 43.54 | 44.02 | 1,131,296 | +0.14(+0.33%) |
Mar 02, 2010 | 42.88 | 44.45 | 42.88 | 43.88 | 1,381,895 | +1.30(+3.04%) |
Mar 01, 2010 | 40.17 | 42.64 | 39.68 | 42.58 | 1,331,197 | +2.97(+7.50%) |
Feb 26, 2010 | 41.25 | 41.25 | 39.57 | 39.61 | 596,954 | -1.27(-3.10%) |
Feb 25, 2010 | 40.13 | 40.96 | 39.84 | 40.88 | 993,693 | -0.09(-0.22%) |
Feb 24, 2010 | 40.39 | 41.41 | 40.14 | 40.97 | 626,473 | +0.86(+2.15%) |
Feb 23, 2010 | 40.61 | 41.47 | 39.58 | 40.10 | 733,566 | -0.77(-1.87%) |
Feb 22, 2010 | 40.73 | 41.13 | 39.82 | 40.87 | 615,697 | +0.14(+0.35%) |
Feb 19, 2010 | 40.66 | 41.15 | 40.13 | 40.72 | 570,778 | -0.11(-0.26%) |
Feb 18, 2010 | 40.04 | 40.85 | 39.75 | 40.83 | 401,645 | +0.66(+1.64%) |
Feb 17, 2010 | 40.04 | 40.84 | 39.60 | 40.17 | 589,336 | +0.36(+0.89%) |
Feb 16, 2010 | 38.63 | 39.84 | 38.62 | 39.81 | 1,063,628 | +1.62(+4.25%) |
Feb 12, 2010 | 38.06 | 38.19 | 38.19 | 38.19 | 2,089,728 | -0.30(-0.77%) |
Feb 11, 2010 | 37.94 | 38.54 | 37.56 | 38.49 | 834,860 | +0.43(+1.14%) |
Feb 10, 2010 | 38.69 | 38.98 | 37.50 | 38.06 | 814,042 | -0.71(-1.84%) |
Feb 09, 2010 | 38.34 | 39.02 | 37.55 | 38.77 | 856,450 | +1.15(+3.06%) |
Feb 08, 2010 | 38.05 | 39.19 | 37.47 | 37.62 | 871,012 | -0.42(-1.10%) |
Feb 05, 2010 | 39.00 | 39.00 | 35.81 | 38.03 | 2,091,318 | +0.14(+0.38%) |
Feb 04, 2010 | 41.69 | 41.69 | 36.80 | 37.89 | 2,891,610 | -2.54(-6.28%) |
Feb 03, 2010 | 40.90 | 40.90 | 38.75 | 40.43 | 1,617,202 | -0.76(-1.84%) |
Feb 02, 2010 | 40.42 | 41.77 | 40.42 | 41.19 | 808,113 | +1.74(+4.42%) |
Feb 01, 2010 | 37.89 | 40.46 | 37.89 | 39.44 | 1,131,993 | +2.64(+7.17%) |
Jan 29, 2010 | 36.86 | 38.12 | 36.44 | 36.81 | 794,086 | +0.02(+0.04%) |
Jan 28, 2010 | 38.50 | 38.65 | 36.54 | 36.79 | 911,211 | -1.45(-3.80%) |
Jan 27, 2010 | 38.00 | 38.37 | 36.48 | 38.25 | 1,705,134 | -0.07(-0.18%) |
Jan 26, 2010 | 39.04 | 40.24 | 38.22 | 38.31 | 904,172 | -1.19(-3.01%) |
Jan 25, 2010 | 40.62 | 41.67 | 39.09 | 39.50 | 1,007,891 | -0.57(-1.42%) |
Jan 22, 2010 | 41.90 | 42.19 | 39.85 | 40.07 | 1,131,691 | -0.80(-1.96%) |
Jan 21, 2010 | 43.87 | 44.16 | 40.83 | 40.88 | 1,008,194 | -2.86(-6.55%) |
Jan 20, 2010 | 43.73 | 43.95 | 42.91 | 43.74 | 1,737,077 | -0.48(-1.08%) |
Jan 19, 2010 | 42.12 | 45.00 | 42.04 | 44.22 | 1,725,321 | +2.09(+4.96%) |
Jan 15, 2010 | 40.59 | 42.13 | 42.13 | 42.13 | 2,300,865 | +1.55(+3.83%) |
Jan 14, 2010 | 40.69 | 40.97 | 39.81 | 40.57 | 820,140 | -0.17(-0.41%) |
Jan 13, 2010 | 40.73 | 41.28 | 40.43 | 40.74 | 629,931 | +0.33(+0.81%) |
Jan 12, 2010 | 40.78 | 41.26 | 40.09 | 40.41 | 1,152,785 | -0.83(-2.02%) |
Jan 11, 2010 | 42.59 | 42.63 | 40.69 | 41.25 | 1,036,200 | -1.17(-2.75%) |
Jan 08, 2010 | 42.35 | 42.98 | 40.89 | 42.41 | 755,368 | -0.25(-0.59%) |
Jan 07, 2010 | 43.59 | 43.60 | 42.55 | 42.66 | 694,734 | -0.90(-2.07%) |
Jan 06, 2010 | 43.35 | 43.80 | 43.06 | 43.57 | 959,849 | +0.22(+0.51%) |
Jan 05, 2010 | 43.01 | 43.73 | 42.75 | 43.35 | 537,969 | +0.39(+0.92%) |
Jan 04, 2010 | 42.69 | 43.16 | 42.56 | 42.95 | 724,963 | +0.96(+2.29%) |
Dec 31, 2009 | 43.08 | 41.99 | 41.99 | 41.99 | 676,957 | -1.20(-2.79%) |
Dec 30, 2009 | 43.07 | 43.46 | 42.55 | 43.19 | 491,961 | -0.04(-0.09%) |
Dec 29, 2009 | 43.95 | 43.95 | 43.01 | 43.23 | 518,854 | -0.48(-1.09%) |
Dec 28, 2009 | 44.00 | 44.00 | 43.19 | 43.71 | 305,255 | -0.22(-0.50%) |
Dec 24, 2009 | 44.80 | 44.80 | 43.43 | 43.93 | 135,435 | -0.40(-0.91%) |
Dec 23, 2009 | 43.93 | 44.79 | 43.80 | 44.33 | 580,882 | +0.91(+2.09%) |
Dec 22, 2009 | 42.32 | 43.55 | 42.22 | 43.42 | 531,002 | +1.32(+3.13%) |
Dec 21, 2009 | 41.40 | 42.88 | 41.10 | 42.10 | 531,712 | +0.89(+2.15%) |
Dec 18, 2009 | 40.94 | 41.91 | 39.87 | 41.22 | 1,171,893 | -0.32(-0.77%) |
Dec 17, 2009 | 42.52 | 42.59 | 41.45 | 41.54 | 479,423 | -1.34(-3.13%) |
Dec 16, 2009 | 42.58 | 43.38 | 42.47 | 42.88 | 493,053 | +0.89(+2.13%) |
Dec 15, 2009 | 42.44 | 42.94 | 41.87 | 41.98 | 530,486 | -0.75(-1.76%) |
Dec 14, 2009 | 42.82 | 43.20 | 42.54 | 42.73 | 570,716 | +0.59(+1.40%) |
Dec 11, 2009 | 41.68 | 42.58 | 41.28 | 42.14 | 669,379 | +0.73(+1.76%) |
Dec 10, 2009 | 42.32 | 42.54 | 41.29 | 41.41 | 813,421 | -0.67(-1.60%) |
Dec 09, 2009 | 42.00 | 42.60 | 41.25 | 42.09 | 904,731 | -0.15(-0.36%) |
Dec 08, 2009 | 41.85 | 42.79 | 41.52 | 42.24 | 884,626 | -0.05(-0.11%) |
Dec 07, 2009 | 42.55 | 43.07 | 42.06 | 42.29 | 819,001 | -0.49(-1.15%) |
Dec 04, 2009 | 42.88 | 43.88 | 41.61 | 42.78 | 1,722,646 | +0.54(+1.27%) |
Dec 03, 2009 | 42.96 | 43.54 | 42.21 | 42.24 | 1,052,647 | -0.98(-2.26%) |
Dec 02, 2009 | 42.81 | 43.25 | 41.69 | 43.22 | 1,336,045 | +0.55(+1.30%) |
Dec 01, 2009 | 43.19 | 44.07 | 42.07 | 42.66 | 1,717,897 | -0.09(-0.21%) |
Nov 30, 2009 | 40.39 | 43.01 | 40.39 | 42.76 | 3,564,654 | +2.13(+5.24%) |
Nov 27, 2009 | 39.69 | 41.10 | 39.39 | 40.63 | 751,227 | -1.27(-3.02%) |
Nov 25, 2009 | 41.39 | 42.32 | 40.52 | 41.89 | 885,685 | +1.33(+3.27%) |
Nov 24, 2009 | 40.16 | 41.11 | 40.16 | 40.57 | 1,296,755 | +0.34(+0.85%) |
Nov 23, 2009 | 40.45 | 40.47 | 39.71 | 40.22 | 1,118,272 | +0.82(+2.08%) |
Nov 20, 2009 | 39.22 | 40.44 | 39.01 | 39.41 | 1,199,011 | -0.54(-1.35%) |
Nov 19, 2009 | 39.69 | 40.03 | 38.46 | 39.94 | 1,256,356 | -0.29(-0.72%) |
Nov 18, 2009 | 40.35 | 40.47 | 39.10 | 40.23 | 1,232,410 | -0.22(-0.54%) |
Nov 17, 2009 | 40.54 | 40.72 | 39.46 | 40.45 | 1,008,324 | -0.47(-1.15%) |
Nov 16, 2009 | 40.52 | 41.38 | 40.27 | 40.92 | 1,539,629 | +0.90(+2.25%) |
Nov 13, 2009 | 39.66 | 40.37 | 39.04 | 40.02 | 1,223,995 | +0.95(+2.44%) |
Nov 12, 2009 | 38.93 | 39.81 | 38.11 | 39.06 | 2,712,084 | +0.16(+0.41%) |
Nov 11, 2009 | 38.94 | 39.56 | 37.59 | 38.91 | 1,588,366 | +0.61(+1.58%) |
Nov 10, 2009 | 38.22 | 39.00 | 37.89 | 38.30 | 1,569,158 | +0.03(+0.08%) |
Nov 09, 2009 | 37.63 | 39.36 | 37.52 | 38.27 | 1,490,518 | +0.99(+2.64%) |
Nov 06, 2009 | 37.00 | 38.13 | 36.45 | 37.28 | 1,314,153 | +1.02(+2.80%) |
Nov 05, 2009 | 34.69 | 37.51 | 34.43 | 36.27 | 1,648,396 | +1.65(+4.77%) |
Nov 04, 2009 | 35.89 | 36.26 | 34.51 | 34.62 | 2,008,011 | -1.05(-2.95%) |
Nov 03, 2009 | 35.62 | 35.81 | 33.27 | 35.67 | 1,688,596 | +1.32(+3.84%) |
Nov 02, 2009 | 33.58 | 35.22 | 33.15 | 34.35 | 3,271,679 | +2.61(+8.21%) |
Oct 30, 2009 | 31.90 | 33.26 | 30.80 | 31.74 | 3,235,945 | +1.78(+5.94%) |
Oct 29, 2009 | 28.39 | 30.05 | 28.19 | 29.96 | 2,289,102 | +1.86(+6.61%) |
Oct 28, 2009 | 29.85 | 30.28 | 27.80 | 28.11 | 1,453,622 | -1.81(-6.05%) |
Oct 27, 2009 | 30.65 | 31.26 | 29.75 | 29.92 | 1,292,123 | -0.51(-1.67%) |
Oct 26, 2009 | 31.47 | 32.84 | 30.13 | 30.43 | 1,246,172 | -1.11(-3.51%) |
Oct 23, 2009 | 31.74 | 31.87 | 31.30 | 31.53 | 949,040 | -1.52(-4.61%) |
Oct 22, 2009 | 31.36 | 33.69 | 30.48 | 33.06 | 1,053,190 | +1.58(+5.03%) |
Oct 21, 2009 | 32.98 | 32.98 | 31.37 | 31.47 | 1,180,766 | -0.15(-0.48%) |
Oct 20, 2009 | 32.04 | 32.09 | 31.35 | 31.62 | 1,667,130 | -2.07(-6.14%) |
Oct 19, 2009 | 33.24 | 33.89 | 33.14 | 33.69 | 928,371 | +0.76(+2.30%) |
Oct 16, 2009 | 34.29 | 34.53 | 32.89 | 32.93 | 1,525,038 | -1.59(-4.61%) |
Oct 15, 2009 | 31.89 | 34.57 | 31.84 | 34.53 | 1,717,351 | +2.06(+6.35%) |
Oct 14, 2009 | 31.13 | 32.59 | 31.13 | 32.46 | 773,104 | +1.62(+5.26%) |
Oct 13, 2009 | 30.36 | 31.42 | 30.23 | 30.84 | 664,704 | +0.33(+1.09%) |
Oct 12, 2009 | 31.34 | 31.70 | 30.33 | 30.51 | 562,715 | -0.69(-2.21%) |
Oct 09, 2009 | 30.72 | 31.20 | 30.43 | 31.20 | 412,394 | +0.54(+1.75%) |
Oct 08, 2009 | 29.96 | 30.91 | 29.93 | 30.66 | 903,511 | +1.08(+3.64%) |
Oct 07, 2009 | 29.97 | 30.08 | 29.40 | 29.58 | 978,687 | -0.45(-1.51%) |
Oct 06, 2009 | 30.01 | 30.34 | 29.43 | 30.04 | 1,125,280 | +0.50(+1.69%) |
Oct 05, 2009 | 28.80 | 29.58 | 28.80 | 29.54 | 1,481,106 | +0.83(+2.90%) |
Oct 02, 2009 | 27.81 | 29.77 | 27.58 | 28.71 | 1,620,786 | +0.68(+2.43%) |
Oct 01, 2009 | 28.41 | 28.95 | 26.83 | 28.02 | 2,929,590 | +1.33(+5.00%) |
Sep 30, 2009 | 27.77 | 27.92 | 26.08 | 26.69 | 1,122,789 | -0.83(-3.00%) |
Sep 29, 2009 | 26.85 | 27.67 | 26.85 | 27.52 | 491,297 | +0.91(+3.42%) |
Sep 28, 2009 | 26.46 | 26.97 | 25.70 | 26.61 | 855,536 | +0.45(+1.71%) |
Sep 25, 2009 | 25.68 | 26.42 | 25.44 | 26.16 | 1,039,804 | +0.26(+0.99%) |
Sep 24, 2009 | 28.08 | 28.08 | 25.67 | 25.90 | 1,716,279 | -2.89(-10.05%) |
Sep 23, 2009 | 30.33 | 31.83 | 28.72 | 28.80 | 1,447,973 | -1.57(-5.17%) |
Sep 22, 2009 | 29.33 | 30.65 | 29.11 | 30.37 | 1,104,526 | +1.36(+4.70%) |
Sep 21, 2009 | 28.75 | 29.08 | 28.27 | 29.00 | 712,077 | -0.04(-0.13%) |
Sep 18, 2009 | 28.12 | 29.44 | 28.12 | 29.04 | 1,000,911 | +0.60(+2.11%) |
Sep 17, 2009 | 29.74 | 29.76 | 28.08 | 28.44 | 691,302 | -0.70(-2.42%) |
Sep 16, 2009 | 28.85 | 29.62 | 28.59 | 29.15 | 739,449 | +0.64(+2.26%) |
Sep 15, 2009 | 27.93 | 29.10 | 27.78 | 28.50 | 1,511,570 | +0.74(+2.68%) |
Sep 14, 2009 | 27.32 | 27.80 | 27.21 | 27.76 | 1,086,793 | +0.49(+1.81%) |
Sep 11, 2009 | 27.95 | 28.28 | 27.08 | 27.27 | 945,425 | -0.45(-1.64%) |
Sep 10, 2009 | 27.28 | 27.72 | 26.67 | 27.72 | 584,284 | +0.44(+1.61%) |
Sep 09, 2009 | 27.08 | 27.74 | 26.80 | 27.28 | 739,424 | +0.19(+0.70%) |
Sep 08, 2009 | 27.33 | 27.83 | 26.94 | 27.09 | 625,065 | +0.14(+0.51%) |
Sep 04, 2009 | 26.17 | 27.06 | 26.01 | 26.95 | 1,287,741 | +0.84(+3.22%) |
Sep 03, 2009 | 26.61 | 26.93 | 25.87 | 26.11 | 1,093,415 | -0.24(-0.92%) |
Sep 02, 2009 | 25.12 | 27.08 | 24.61 | 26.36 | 1,365,556 | +1.07(+4.23%) |
Sep 01, 2009 | 26.74 | 27.55 | 25.11 | 25.29 | 1,390,446 | -1.56(-5.81%) |
Aug 31, 2009 | 26.69 | 27.07 | 26.08 | 26.85 | 959,471 | -0.08(-0.31%) |
Aug 28, 2009 | 26.96 | 27.33 | 26.36 | 26.93 | 1,369,236 | +0.39(+1.49%) |
Aug 27, 2009 | 25.08 | 26.87 | 25.02 | 26.54 | 1,883,940 | +1.52(+6.09%) |
Aug 26, 2009 | 24.10 | 25.08 | 23.80 | 25.02 | 986,709 | +0.92(+3.80%) |
Aug 25, 2009 | 23.52 | 24.33 | 23.38 | 24.10 | 1,120,649 | +0.80(+3.41%) |
Aug 24, 2009 | 23.61 | 23.61 | 23.11 | 23.30 | 1,057,563 | +0.00(+0.00%) |
Aug 21, 2009 | 22.14 | 23.36 | 22.08 | 23.30 | 1,166,472 | +1.49(+6.81%) |
Aug 20, 2009 | 20.72 | 22.01 | 20.61 | 21.82 | 1,010,249 | +1.02(+4.88%) |
Aug 19, 2009 | 20.01 | 20.96 | 19.96 | 20.80 | 577,815 | +0.35(+1.70%) |
Aug 18, 2009 | 19.79 | 20.74 | 19.79 | 20.45 | 625,703 | +0.86(+4.37%) |
Aug 17, 2009 | 20.46 | 20.46 | 19.13 | 19.60 | 692,349 | -1.45(-6.91%) |
Aug 14, 2009 | 21.64 | 21.64 | 20.89 | 21.05 | 932,079 | -0.69(-3.17%) |
Aug 13, 2009 | 21.60 | 21.77 | 20.70 | 21.74 | 864,393 | +0.36(+1.67%) |
Aug 12, 2009 | 20.85 | 21.63 | 20.70 | 21.39 | 1,006,458 | +0.61(+2.92%) |
Aug 11, 2009 | 21.17 | 21.23 | 20.35 | 20.78 | 968,540 | -0.67(-3.11%) |
Aug 10, 2009 | 20.60 | 21.48 | 20.47 | 21.45 | 1,018,211 | +0.67(+3.21%) |
Aug 07, 2009 | 20.03 | 20.95 | 20.03 | 20.78 | 1,297,538 | +0.89(+4.50%) |
Aug 06, 2009 | 18.51 | 20.24 | 18.51 | 19.88 | 2,034,154 | +1.28(+6.88%) |
Aug 05, 2009 | 18.26 | 18.88 | 17.45 | 18.60 | 1,962,526 | +0.47(+2.59%) |
Aug 04, 2009 | 15.38 | 18.40 | 15.16 | 18.13 | 4,304,929 | +3.62(+24.97%) |
Aug 03, 2009 | 14.56 | 14.85 | 14.28 | 14.51 | 1,218,590 | +0.14(+1.00%) |
Jul 31, 2009 | 14.48 | 14.82 | 14.28 | 14.37 | 766,259 | -0.21(-1.46%) |
Jul 30, 2009 | 14.41 | 15.02 | 14.40 | 14.58 | 1,319,916 | +0.45(+3.16%) |
Jul 29, 2009 | 14.59 | 14.60 | 14.10 | 14.13 | 1,209,686 | -0.61(-4.16%) |
Jul 28, 2009 | 13.89 | 14.78 | 13.63 | 14.75 | 2,627,949 | +1.70(+13.01%) |
Jul 27, 2009 | 12.91 | 13.18 | 12.78 | 13.05 | 906,783 | +0.28(+2.20%) |
Jul 24, 2009 | 12.20 | 12.81 | 12.09 | 12.77 | 1,237 | +0.50(+4.08%) |
Jul 23, 2009 | 11.69 | 12.34 | 11.56 | 12.27 | 952,465 | +0.55(+4.65%) |
Jul 22, 2009 | 11.20 | 11.83 | 11.18 | 11.72 | 438,279 | +0.39(+3.48%) |
Jul 21, 2009 | 11.54 | 11.80 | 11.09 | 11.33 | 352,193 | -0.17(-1.45%) |
Jul 20, 2009 | 11.53 | 11.82 | 11.43 | 11.50 | 429,405 | +0.01(+0.07%) |
Jul 17, 2009 | 11.68 | 11.80 | 11.37 | 11.49 | 476,429 | -0.16(-1.37%) |
Jul 16, 2009 | 11.31 | 11.78 | 11.06 | 11.65 | 810,131 | +0.27(+2.40%) |
Jul 15, 2009 | 10.90 | 11.44 | 10.49 | 11.37 | 1,420,290 | +0.33(+3.02%) |
Jul 14, 2009 | 11.40 | 11.40 | 10.89 | 11.04 | 331,386 | -0.11(-1.02%) |
Jul 13, 2009 | 11.26 | 11.37 | 10.97 | 11.15 | 755,291 | -0.09(-0.81%) |
Jul 10, 2009 | 11.19 | 11.35 | 10.88 | 11.25 | 623,781 | -0.05(-0.47%) |
Jul 09, 2009 | 11.37 | 11.48 | 11.09 | 11.30 | 1,127,809 | +0.21(+1.91%) |
Jul 08, 2009 | 11.23 | 11.42 | 10.72 | 11.09 | 866,388 | -0.10(-0.88%) |
Jul 07, 2009 | 11.65 | 11.65 | 11.13 | 11.19 | 1,244,603 | -0.51(-4.34%) |
Jul 06, 2009 | 11.91 | 11.98 | 11.32 | 11.69 | 1,222,745 | -0.36(-3.02%) |
Jul 02, 2009 | 12.24 | 12.34 | 11.96 | 12.06 | 689,132 | -0.45(-3.63%) |
Jul 01, 2009 | 12.65 | 13.03 | 12.45 | 12.51 | 847,279 | -0.05(-0.42%) |
Jun 30, 2009 | 12.83 | 13.24 | 12.54 | 12.56 | 1,166,060 | -0.25(-1.95%) |
Jun 29, 2009 | 13.23 | 13.26 | 12.70 | 12.81 | 1,767,208 | -0.47(-3.54%) |
Jun 26, 2009 | 12.50 | 13.54 | 12.20 | 13.28 | 7,780,925 | +0.76(+6.05%) |
Jun 25, 2009 | 11.81 | 12.53 | 11.71 | 12.53 | 897,266 | +0.55(+4.62%) |
Jun 24, 2009 | 11.84 | 12.44 | 11.78 | 11.97 | 918,480 | +0.13(+1.09%) |
Jun 23, 2009 | 11.96 | 12.21 | 11.59 | 11.84 | 1,096,995 | -0.11(-0.95%) |
Jun 22, 2009 | 12.50 | 12.78 | 11.89 | 11.96 | 1,238,888 | -0.70(-5.57%) |
Jun 19, 2009 | 12.88 | 13.09 | 12.53 | 12.66 | 1,015,628 | -0.07(-0.54%) |
Jun 18, 2009 | 14.13 | 14.26 | 12.59 | 12.73 | 2,066,851 | -1.74(-12.00%) |
Jun 17, 2009 | 13.35 | 14.50 | 12.20 | 14.47 | 3,117,400 | +0.26(+1.81%) |
Jun 16, 2009 | 15.13 | 15.20 | 14.17 | 14.21 | 1,609,617 | -0.40(-2.72%) |
Jun 15, 2009 | 14.47 | 15.28 | 13.97 | 14.61 | 2,121,588 | -0.06(-0.44%) |
Jun 12, 2009 | 13.29 | 14.68 | 13.29 | 14.67 | 1,468,585 | +0.84(+6.08%) |