Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 21.76 | 22.08 | 21.56 | 21.62 | 1,416,705 | -0.27(-1.24%) |
Mar 30, 2010 | 21.81 | 22.33 | 21.81 | 21.89 | 1,032,226 | +0.08(+0.37%) |
Mar 29, 2010 | 21.88 | 22.11 | 21.61 | 21.81 | 977,778 | -0.02(-0.11%) |
Mar 26, 2010 | 22.17 | 22.21 | 21.74 | 21.83 | 1,948,087 | +0.06(+0.29%) |
Mar 25, 2010 | 22.21 | 22.23 | 21.72 | 21.77 | 1,668,667 | -0.28(-1.27%) |
Mar 24, 2010 | 21.98 | 22.16 | 21.90 | 22.05 | 2,049,233 | -0.05(-0.22%) |
Mar 23, 2010 | 22.13 | 22.18 | 21.91 | 22.09 | 1,895,375 | +0.06(+0.25%) |
Mar 22, 2010 | 21.54 | 22.12 | 21.45 | 22.04 | 1,137,795 | +0.36(+1.66%) |
Mar 19, 2010 | 21.75 | 21.89 | 21.54 | 21.68 | 2,800,823 | +0.03(+0.15%) |
Mar 18, 2010 | 21.47 | 21.68 | 21.42 | 21.65 | 1,612,973 | +0.19(+0.89%) |
Mar 17, 2010 | 21.39 | 21.52 | 21.32 | 21.46 | 1,734,918 | +0.09(+0.41%) |
Mar 16, 2010 | 21.06 | 21.40 | 20.97 | 21.37 | 2,393,854 | -0.02(-0.07%) |
Mar 15, 2010 | 21.19 | 21.61 | 21.18 | 21.38 | 1,962,647 | -0.11(-0.52%) |
Mar 12, 2010 | 21.48 | 21.57 | 21.24 | 21.50 | 2,589,877 | -0.04(-0.19%) |
Mar 11, 2010 | 20.66 | 21.63 | 20.66 | 21.54 | 3,269,422 | +0.74(+3.57%) |
Mar 10, 2010 | 20.49 | 20.82 | 20.36 | 20.79 | 1,518,011 | +0.30(+1.48%) |
Mar 09, 2010 | 20.27 | 20.79 | 20.24 | 20.49 | 2,439,352 | -0.15(-0.74%) |
Mar 08, 2010 | 20.56 | 20.85 | 20.53 | 20.64 | 1,068,842 | +0.10(+0.51%) |
Mar 05, 2010 | 19.91 | 20.54 | 19.87 | 20.54 | 2,165,485 | +0.81(+4.13%) |
Mar 04, 2010 | 19.73 | 19.80 | 19.58 | 19.72 | 1,226,641 | -0.02(-0.08%) |
Mar 03, 2010 | 19.90 | 20.11 | 19.62 | 19.74 | 1,608,849 | -0.06(-0.32%) |
Mar 02, 2010 | 19.39 | 19.85 | 19.39 | 19.80 | 2,080,419 | +0.44(+2.27%) |
Mar 01, 2010 | 19.01 | 19.38 | 18.78 | 19.36 | 1,417,950 | +0.47(+2.49%) |
Feb 26, 2010 | 19.04 | 19.25 | 18.85 | 18.89 | 1,044,559 | -0.02(-0.13%) |
Feb 25, 2010 | 18.64 | 18.93 | 18.58 | 18.92 | 1,088,871 | +0.03(+0.17%) |
Feb 24, 2010 | 18.72 | 18.96 | 18.61 | 18.88 | 1,346,125 | +0.24(+1.29%) |
Feb 23, 2010 | 18.97 | 19.17 | 18.63 | 18.64 | 1,178,671 | -0.34(-1.77%) |
Feb 22, 2010 | 18.96 | 19.12 | 18.86 | 18.98 | 905,861 | +0.09(+0.47%) |
Feb 19, 2010 | 18.77 | 18.99 | 18.55 | 18.89 | 1,709,750 | +0.08(+0.42%) |
Feb 18, 2010 | 18.75 | 18.85 | 18.62 | 18.81 | 1,185,946 | +0.12(+0.64%) |
Feb 17, 2010 | 19.14 | 19.23 | 18.64 | 18.69 | 1,845,286 | -0.33(-1.72%) |
Feb 16, 2010 | 18.93 | 19.29 | 18.93 | 19.02 | 1,741,018 | +0.14(+0.72%) |
Feb 12, 2010 | 17.83 | 18.88 | 18.88 | 18.88 | 5,680,860 | +0.78(+4.32%) |
Feb 11, 2010 | 17.70 | 18.14 | 17.53 | 18.10 | 2,952,293 | +0.37(+2.07%) |
Feb 10, 2010 | 16.94 | 17.77 | 16.94 | 17.73 | 2,239,604 | +0.45(+2.59%) |
Feb 09, 2010 | 17.29 | 17.45 | 17.05 | 17.29 | 1,472,902 | +0.24(+1.41%) |
Feb 08, 2010 | 17.01 | 17.31 | 16.88 | 17.05 | 1,243,119 | +0.06(+0.38%) |
Feb 05, 2010 | 17.36 | 17.39 | 16.66 | 16.98 | 1,661,716 | +0.07(+0.43%) |
Feb 04, 2010 | 17.24 | 17.40 | 16.89 | 16.91 | 995,101 | -0.49(-2.80%) |
Feb 03, 2010 | 17.41 | 17.65 | 17.31 | 17.40 | 679,108 | -0.14(-0.77%) |
Feb 02, 2010 | 17.61 | 17.77 | 17.48 | 17.53 | 1,099,185 | -0.08(-0.45%) |
Feb 01, 2010 | 16.95 | 17.69 | 16.95 | 17.61 | 2,472,931 | +0.73(+4.30%) |
Jan 29, 2010 | 16.92 | 17.41 | 16.89 | 16.89 | 1,951,199 | +0.06(+0.38%) |
Jan 28, 2010 | 16.72 | 16.94 | 16.65 | 16.82 | 1,524,841 | +0.10(+0.57%) |
Jan 27, 2010 | 16.85 | 17.06 | 16.64 | 16.73 | 1,839,660 | -0.24(-1.41%) |
Jan 26, 2010 | 16.86 | 17.05 | 16.70 | 16.97 | 1,341,711 | +0.05(+0.28%) |
Jan 25, 2010 | 17.23 | 17.33 | 16.81 | 16.92 | 1,343,885 | -0.08(-0.47%) |
Jan 22, 2010 | 17.82 | 17.87 | 16.77 | 17.00 | 2,981,705 | -0.88(-4.92%) |
Jan 21, 2010 | 18.20 | 18.44 | 17.70 | 17.88 | 1,817,181 | -0.22(-1.24%) |
Jan 20, 2010 | 18.04 | 18.36 | 17.85 | 18.10 | 1,847,168 | +0.06(+0.35%) |
Jan 19, 2010 | 17.89 | 18.13 | 17.70 | 18.04 | 1,267,503 | +0.10(+0.58%) |
Jan 15, 2010 | 18.28 | 17.93 | 17.93 | 17.93 | 1,727,493 | -0.28(-1.54%) |
Jan 14, 2010 | 17.83 | 18.23 | 17.83 | 18.21 | 1,652,880 | +0.30(+1.65%) |
Jan 13, 2010 | 18.08 | 18.08 | 17.64 | 17.92 | 2,696,314 | -0.05(-0.27%) |
Jan 12, 2010 | 17.55 | 18.18 | 17.37 | 17.96 | 4,614,614 | +0.98(+5.79%) |
Jan 11, 2010 | 16.94 | 17.09 | 16.57 | 16.98 | 2,095,288 | -0.13(-0.75%) |
Jan 08, 2010 | 17.12 | 17.16 | 16.90 | 17.11 | 1,241,559 | +0.00(+0.00%) |
Jan 07, 2010 | 16.87 | 17.17 | 16.84 | 17.11 | 1,257,395 | +0.26(+1.56%) |
Jan 06, 2010 | 17.25 | 17.33 | 16.69 | 16.85 | 2,852,965 | -0.46(-2.68%) |
Jan 05, 2010 | 17.44 | 17.49 | 17.21 | 17.31 | 2,183,610 | -0.13(-0.73%) |
Jan 04, 2010 | 17.44 | 17.53 | 17.28 | 17.44 | 1,612,895 | +0.19(+1.11%) |
Dec 31, 2009 | 17.54 | 17.25 | 17.25 | 17.25 | 671,517 | -0.33(-1.86%) |
Dec 30, 2009 | 17.83 | 17.95 | 17.40 | 17.57 | 1,054,066 | -0.32(-1.79%) |
Dec 29, 2009 | 17.88 | 18.00 | 17.77 | 17.89 | 738,872 | +0.02(+0.09%) |
Dec 28, 2009 | 17.97 | 18.08 | 17.81 | 17.88 | 763,735 | -0.10(-0.58%) |
Dec 24, 2009 | 17.83 | 17.99 | 17.79 | 17.98 | 395,678 | +0.15(+0.85%) |
Dec 23, 2009 | 17.73 | 17.89 | 17.60 | 17.83 | 1,218,327 | +0.17(+0.95%) |
Dec 22, 2009 | 17.49 | 17.86 | 17.45 | 17.66 | 1,184,048 | +0.18(+1.00%) |
Dec 21, 2009 | 17.38 | 17.60 | 17.25 | 17.49 | 1,258,476 | +0.18(+1.02%) |
Dec 18, 2009 | 16.88 | 17.32 | 16.81 | 17.31 | 3,665,720 | +0.58(+3.44%) |
Dec 17, 2009 | 16.46 | 16.77 | 16.38 | 16.73 | 1,495,133 | +0.06(+0.34%) |
Dec 16, 2009 | 16.53 | 16.85 | 16.48 | 16.68 | 1,460,407 | +0.29(+1.75%) |
Dec 15, 2009 | 16.35 | 16.64 | 16.35 | 16.39 | 1,501,813 | -0.01(-0.05%) |
Dec 14, 2009 | 16.39 | 16.45 | 16.10 | 16.40 | 2,557,964 | +0.18(+1.13%) |
Dec 11, 2009 | 15.95 | 16.27 | 15.83 | 16.22 | 2,068,752 | +0.39(+2.47%) |
Dec 10, 2009 | 15.76 | 15.91 | 15.66 | 15.82 | 1,172,510 | +0.20(+1.28%) |
Dec 09, 2009 | 15.49 | 15.68 | 15.38 | 15.62 | 1,256,196 | +0.11(+0.72%) |
Dec 08, 2009 | 15.43 | 15.60 | 15.19 | 15.51 | 1,024,933 | -0.10(-0.66%) |
Dec 07, 2009 | 15.54 | 15.83 | 15.54 | 15.62 | 789,797 | +0.05(+0.31%) |
Dec 04, 2009 | 15.49 | 15.82 | 15.22 | 15.57 | 1,234,181 | +0.43(+2.85%) |
Dec 03, 2009 | 15.46 | 15.56 | 15.11 | 15.14 | 863,883 | -0.25(-1.61%) |
Dec 02, 2009 | 15.11 | 15.69 | 15.11 | 15.38 | 1,030,972 | +0.24(+1.58%) |
Dec 01, 2009 | 15.11 | 15.24 | 14.96 | 15.14 | 1,542,858 | +0.10(+0.69%) |
Nov 30, 2009 | 14.79 | 15.11 | 14.59 | 15.04 | 2,174,464 | +0.16(+1.07%) |
Nov 27, 2009 | 14.70 | 15.03 | 14.54 | 14.88 | 389,818 | -0.19(-1.27%) |
Nov 25, 2009 | 15.05 | 15.19 | 14.88 | 15.07 | 974,024 | +0.02(+0.16%) |
Nov 24, 2009 | 15.24 | 15.24 | 14.78 | 15.05 | 1,419,954 | -0.14(-0.95%) |
Nov 23, 2009 | 15.18 | 15.51 | 15.10 | 15.19 | 971,050 | +0.18(+1.17%) |
Nov 20, 2009 | 15.19 | 15.40 | 14.83 | 15.02 | 1,391,393 | -0.23(-1.52%) |
Nov 19, 2009 | 15.60 | 15.70 | 15.18 | 15.25 | 1,259,251 | -0.50(-3.19%) |
Nov 18, 2009 | 15.68 | 15.98 | 15.55 | 15.75 | 2,186,044 | +0.62(+4.12%) |
Nov 17, 2009 | 15.17 | 15.56 | 15.09 | 15.13 | 583,417 | -0.14(-0.89%) |
Nov 16, 2009 | 14.87 | 15.31 | 14.87 | 15.26 | 981,177 | +0.50(+3.41%) |
Nov 13, 2009 | 14.71 | 14.82 | 14.54 | 14.76 | 873,814 | +0.09(+0.60%) |
Nov 12, 2009 | 15.08 | 15.18 | 14.59 | 14.67 | 960,831 | -0.36(-2.39%) |
Nov 11, 2009 | 15.17 | 15.37 | 14.75 | 15.03 | 1,058,733 | +0.01(+0.05%) |
Nov 10, 2009 | 15.01 | 15.17 | 14.91 | 15.03 | 1,172,115 | -0.04(-0.26%) |
Nov 09, 2009 | 14.76 | 15.11 | 14.75 | 15.07 | 1,348,616 | +0.39(+2.67%) |
Nov 06, 2009 | 14.56 | 14.88 | 14.46 | 14.67 | 1,026,932 | -0.03(-0.22%) |
Nov 05, 2009 | 14.55 | 14.84 | 14.39 | 14.71 | 1,335,586 | +0.32(+2.22%) |
Nov 04, 2009 | 14.42 | 14.73 | 14.35 | 14.39 | 1,584,042 | -0.10(-0.72%) |
Nov 03, 2009 | 14.22 | 14.65 | 14.22 | 14.49 | 1,734,829 | +0.19(+1.34%) |
Nov 02, 2009 | 14.57 | 14.75 | 14.07 | 14.30 | 1,764,548 | -0.22(-1.54%) |
Oct 30, 2009 | 15.19 | 15.51 | 14.51 | 14.52 | 1,782,807 | -0.71(-4.67%) |
Oct 29, 2009 | 14.88 | 15.30 | 14.86 | 15.23 | 1,601,765 | +0.45(+3.03%) |
Oct 28, 2009 | 14.97 | 15.46 | 14.76 | 14.79 | 2,395,779 | -0.26(-1.70%) |
Oct 27, 2009 | 15.71 | 15.82 | 15.03 | 15.04 | 2,714,464 | -0.09(-0.58%) |
Oct 26, 2009 | 15.29 | 15.78 | 15.07 | 15.13 | 2,339,389 | -0.05(-0.32%) |
Oct 23, 2009 | 15.20 | 15.58 | 14.90 | 15.18 | 4,585,812 | +0.69(+4.74%) |
Oct 22, 2009 | 14.43 | 14.76 | 14.43 | 14.49 | 2,710,727 | +0.21(+1.45%) |
Oct 21, 2009 | 14.88 | 15.08 | 14.23 | 14.28 | 3,079,123 | -0.88(-5.80%) |
Oct 20, 2009 | 15.03 | 15.78 | 14.95 | 15.16 | 1,934,352 | -0.62(-3.95%) |
Oct 19, 2009 | 15.40 | 15.92 | 15.27 | 15.78 | 2,667,877 | +0.49(+3.18%) |
Oct 16, 2009 | 14.68 | 15.39 | 14.67 | 15.30 | 2,793,739 | +0.51(+3.46%) |
Oct 15, 2009 | 14.44 | 14.88 | 14.44 | 14.79 | 2,167,468 | +0.14(+0.93%) |
Oct 14, 2009 | 15.07 | 15.08 | 14.59 | 14.65 | 1,786,522 | -0.20(-1.34%) |
Oct 13, 2009 | 15.03 | 15.06 | 14.71 | 14.85 | 1,456,039 | -0.19(-1.27%) |
Oct 12, 2009 | 14.89 | 15.09 | 14.55 | 15.04 | 1,783,549 | +0.60(+4.15%) |
Oct 09, 2009 | 14.39 | 14.58 | 14.25 | 14.44 | 1,147,565 | +0.00(+0.00%) |
Oct 08, 2009 | 14.27 | 14.74 | 14.27 | 14.44 | 1,623,441 | +0.23(+1.63%) |
Oct 07, 2009 | 14.29 | 14.38 | 14.08 | 14.21 | 1,059,580 | -0.16(-1.11%) |
Oct 06, 2009 | 14.55 | 14.67 | 14.22 | 14.37 | 1,345,248 | -0.04(-0.28%) |
Oct 05, 2009 | 14.24 | 14.58 | 14.22 | 14.41 | 1,508,800 | +0.22(+1.52%) |
Oct 02, 2009 | 14.18 | 14.39 | 14.02 | 14.19 | 1,463,464 | -0.06(-0.45%) |
Oct 01, 2009 | 14.86 | 14.87 | 14.24 | 14.26 | 2,068,563 | -0.54(-3.62%) |
Sep 30, 2009 | 15.34 | 15.34 | 14.74 | 14.79 | 3,453,270 | -0.86(-5.51%) |
Sep 29, 2009 | 15.26 | 15.83 | 15.26 | 15.66 | 1,631,283 | +0.34(+2.24%) |
Sep 28, 2009 | 15.18 | 15.50 | 15.14 | 15.31 | 926,033 | +0.18(+1.16%) |
Sep 25, 2009 | 15.26 | 15.46 | 15.07 | 15.14 | 1,080,748 | -0.26(-1.66%) |
Sep 24, 2009 | 15.74 | 15.90 | 15.26 | 15.39 | 1,568,899 | -0.26(-1.68%) |
Sep 23, 2009 | 16.44 | 16.52 | 15.66 | 15.66 | 1,954,855 | -0.77(-4.72%) |
Sep 22, 2009 | 16.61 | 16.73 | 16.27 | 16.43 | 1,943,488 | -0.07(-0.44%) |
Sep 21, 2009 | 16.44 | 16.78 | 16.29 | 16.50 | 1,903,530 | -0.10(-0.58%) |
Sep 18, 2009 | 15.99 | 16.71 | 15.99 | 16.60 | 2,574,055 | +0.42(+2.57%) |
Sep 17, 2009 | 15.86 | 16.27 | 15.84 | 16.18 | 2,195,950 | +0.27(+1.71%) |
Sep 16, 2009 | 15.58 | 15.94 | 15.46 | 15.91 | 2,644,786 | +0.38(+2.42%) |
Sep 15, 2009 | 15.54 | 15.78 | 15.33 | 15.54 | 1,685,265 | -0.16(-1.02%) |
Sep 14, 2009 | 15.36 | 15.72 | 15.30 | 15.70 | 1,457,599 | +0.18(+1.13%) |
Sep 11, 2009 | 15.62 | 15.71 | 15.32 | 15.52 | 1,544,290 | -0.08(-0.51%) |
Sep 10, 2009 | 15.40 | 15.63 | 15.18 | 15.60 | 1,703,733 | +0.17(+1.09%) |
Sep 09, 2009 | 15.10 | 15.50 | 14.98 | 15.43 | 2,089,128 | +0.30(+2.01%) |
Sep 08, 2009 | 15.32 | 15.37 | 15.04 | 15.13 | 941,330 | -0.06(-0.42%) |
Sep 04, 2009 | 14.69 | 15.20 | 14.68 | 15.19 | 1,690,172 | +0.46(+3.09%) |
Sep 03, 2009 | 14.55 | 14.75 | 14.28 | 14.74 | 1,562,367 | +0.30(+2.05%) |
Sep 02, 2009 | 14.50 | 14.64 | 14.37 | 14.44 | 1,316,743 | -0.03(-0.22%) |
Sep 01, 2009 | 14.55 | 14.95 | 14.38 | 14.47 | 1,975,208 | -0.20(-1.36%) |
Aug 31, 2009 | 14.88 | 14.98 | 14.54 | 14.67 | 1,036,439 | -0.24(-1.61%) |
Aug 28, 2009 | 15.19 | 15.35 | 14.84 | 14.91 | 1,043,356 | -0.22(-1.43%) |
Aug 27, 2009 | 14.95 | 15.20 | 14.74 | 15.13 | 1,122,781 | +0.10(+0.69%) |
Aug 26, 2009 | 15.26 | 15.50 | 14.89 | 15.03 | 1,983,512 | -0.30(-1.93%) |
Aug 25, 2009 | 15.31 | 15.65 | 15.16 | 15.32 | 1,423,770 | +0.17(+1.11%) |
Aug 24, 2009 | 15.70 | 15.71 | 15.07 | 15.15 | 1,922,283 | -0.25(-1.61%) |
Aug 21, 2009 | 14.71 | 15.46 | 14.54 | 15.40 | 3,702,242 | +0.87(+5.99%) |
Aug 20, 2009 | 14.40 | 14.70 | 14.37 | 14.53 | 2,154,022 | +0.10(+0.72%) |
Aug 19, 2009 | 14.34 | 14.50 | 14.21 | 14.43 | 987,573 | -0.10(-0.71%) |
Aug 18, 2009 | 14.31 | 14.64 | 14.11 | 14.53 | 1,057,922 | +0.35(+2.48%) |
Aug 17, 2009 | 14.49 | 14.62 | 14.07 | 14.18 | 1,989,032 | -0.64(-4.31%) |
Aug 14, 2009 | 15.12 | 15.20 | 14.61 | 14.82 | 2,119,300 | -0.31(-2.06%) |
Aug 13, 2009 | 15.17 | 15.19 | 14.76 | 15.13 | 2,437,966 | +0.06(+0.37%) |
Aug 12, 2009 | 14.96 | 15.30 | 14.91 | 15.07 | 1,801,544 | +0.14(+0.96%) |
Aug 11, 2009 | 15.14 | 15.22 | 14.78 | 14.93 | 1,779,797 | -0.25(-1.63%) |
Aug 10, 2009 | 14.99 | 15.30 | 14.95 | 15.18 | 1,771,447 | +0.05(+0.32%) |
Aug 07, 2009 | 15.26 | 15.34 | 14.91 | 15.13 | 3,112,138 | +0.27(+1.83%) |
Aug 06, 2009 | 15.51 | 15.62 | 14.84 | 14.86 | 2,361,467 | -0.93(-5.87%) |
Aug 05, 2009 | 15.80 | 16.00 | 15.50 | 15.78 | 1,367,189 | -0.01(-0.05%) |
Aug 04, 2009 | 15.74 | 16.01 | 15.46 | 15.79 | 1,915,707 | -0.07(-0.45%) |
Aug 03, 2009 | 15.58 | 15.88 | 15.50 | 15.86 | 2,080,509 | +0.39(+2.53%) |
Jul 31, 2009 | 15.01 | 15.55 | 14.91 | 15.47 | 3,199,580 | +0.48(+3.20%) |
Jul 30, 2009 | 14.93 | 15.25 | 14.75 | 14.99 | 1,774,470 | +0.32(+2.18%) |
Jul 29, 2009 | 14.83 | 15.16 | 14.53 | 14.67 | 2,021,572 | -0.33(-2.18%) |
Jul 28, 2009 | 14.51 | 15.09 | 14.39 | 15.00 | 1,963,890 | +0.32(+2.18%) |
Jul 27, 2009 | 14.43 | 14.73 | 14.18 | 14.68 | 1,829,064 | +0.06(+0.44%) |
Jul 24, 2009 | 14.59 | 14.99 | 14.14 | 14.62 | 5,857,991 | -0.65(-4.24%) |
Jul 23, 2009 | 14.59 | 15.38 | 14.41 | 15.26 | 4,512,282 | +0.60(+4.09%) |
Jul 22, 2009 | 14.10 | 14.99 | 14.07 | 14.67 | 4,377,679 | +0.42(+2.97%) |
Jul 21, 2009 | 14.34 | 14.34 | 13.92 | 14.24 | 2,326,791 | +0.13(+0.91%) |
Jul 20, 2009 | 14.04 | 14.22 | 13.84 | 14.11 | 2,355,419 | +0.10(+0.74%) |
Jul 17, 2009 | 14.11 | 14.12 | 13.76 | 14.01 | 1,942,938 | -0.15(-1.07%) |
Jul 16, 2009 | 14.15 | 14.23 | 13.71 | 14.16 | 2,730,753 | +0.16(+1.14%) |
Jul 15, 2009 | 13.87 | 14.02 | 13.42 | 14.00 | 2,410,623 | +0.34(+2.51%) |
Jul 14, 2009 | 13.52 | 13.70 | 13.22 | 13.66 | 1,271,497 | +0.21(+1.54%) |
Jul 13, 2009 | 13.19 | 13.46 | 12.81 | 13.45 | 1,812,835 | +0.19(+1.45%) |
Jul 10, 2009 | 13.10 | 13.72 | 12.98 | 13.26 | 2,027,959 | +0.16(+1.22%) |
Jul 09, 2009 | 13.00 | 13.20 | 12.63 | 13.10 | 1,548,446 | +0.23(+1.80%) |
Jul 08, 2009 | 12.80 | 13.15 | 12.53 | 12.87 | 2,192,907 | +0.06(+0.50%) |
Jul 07, 2009 | 13.20 | 13.33 | 12.75 | 12.80 | 1,999,485 | -0.46(-3.43%) |
Jul 06, 2009 | 13.36 | 13.48 | 12.92 | 13.26 | 2,069,033 | -0.24(-1.77%) |
Jul 02, 2009 | 13.92 | 13.96 | 13.43 | 13.50 | 2,344,097 | -0.75(-5.27%) |
Jul 01, 2009 | 14.01 | 14.31 | 13.84 | 14.25 | 2,847,053 | +0.43(+3.12%) |
Jun 30, 2009 | 13.20 | 13.98 | 13.20 | 13.82 | 4,589,390 | +0.66(+5.04%) |
Jun 29, 2009 | 13.08 | 13.53 | 12.83 | 13.16 | 1,787,897 | +0.04(+0.30%) |
Jun 26, 2009 | 12.94 | 13.21 | 12.80 | 13.12 | 2,555,222 | +0.10(+0.74%) |
Jun 25, 2009 | 13.02 | 13.26 | 12.53 | 13.02 | 2,113,134 | +0.39(+3.10%) |
Jun 24, 2009 | 12.64 | 12.85 | 12.45 | 12.63 | 2,568,222 | +0.10(+0.83%) |
Jun 23, 2009 | 13.18 | 13.37 | 12.50 | 12.53 | 3,048,075 | -0.64(-4.85%) |
Jun 22, 2009 | 13.86 | 13.99 | 13.12 | 13.16 | 3,213,514 | -0.89(-6.31%) |
Jun 19, 2009 | 14.10 | 14.48 | 13.87 | 14.05 | 2,604,557 | +0.21(+1.50%) |
Jun 18, 2009 | 13.56 | 13.97 | 13.53 | 13.84 | 2,614,865 | +0.26(+1.88%) |
Jun 17, 2009 | 13.17 | 13.85 | 13.02 | 13.59 | 3,967,878 | +0.49(+3.72%) |
Jun 16, 2009 | 13.20 | 13.49 | 12.63 | 13.10 | 5,017,691 | +0.09(+0.68%) |
Jun 15, 2009 | 12.99 | 13.15 | 12.58 | 13.01 | 2,341,955 | -0.16(-1.21%) |
Jun 12, 2009 | 13.40 | 13.46 | 12.72 | 13.17 | 2,630,717 | +0.47(+3.71%) |
Jun 11, 2009 | 13.33 | 13.40 | 12.67 | 12.70 | 1,949,245 | -0.62(-4.62%) |
Jun 10, 2009 | 14.03 | 14.03 | 13.04 | 13.32 | 4,704,103 | -0.33(-2.40%) |
Jun 09, 2009 | 13.94 | 14.06 | 13.56 | 13.64 | 2,319,564 | -0.21(-1.50%) |
Jun 08, 2009 | 13.77 | 13.96 | 13.41 | 13.85 | 2,374,044 | -0.18(-1.31%) |
Jun 05, 2009 | 14.11 | 14.30 | 13.70 | 14.03 | 2,240,107 | -0.01(-0.06%) |
Jun 04, 2009 | 14.33 | 14.34 | 13.83 | 14.04 | 1,904,426 | -0.10(-0.73%) |
Jun 03, 2009 | 13.78 | 14.30 | 13.58 | 14.15 | 2,994,613 | +0.17(+1.20%) |
Jun 02, 2009 | 13.98 | 14.07 | 13.52 | 13.98 | 2,048,930 | -0.04(-0.28%) |
Jun 01, 2009 | 13.64 | 14.42 | 13.63 | 14.02 | 3,056,125 | +0.39(+2.87%) |
May 29, 2009 | 13.58 | 13.68 | 13.04 | 13.63 | 2,706,404 | +0.67(+5.18%) |
May 28, 2009 | 13.00 | 13.32 | 12.56 | 12.96 | 2,014,876 | +0.14(+1.12%) |
May 27, 2009 | 12.85 | 13.28 | 12.58 | 12.81 | 2,152,964 | -0.09(-0.68%) |
May 26, 2009 | 12.01 | 13.02 | 12.01 | 12.90 | 1,965,954 | +0.79(+6.53%) |
May 22, 2009 | 12.40 | 12.40 | 11.99 | 12.11 | 1,739,138 | -0.27(-2.19%) |
May 21, 2009 | 12.56 | 12.76 | 12.21 | 12.38 | 1,919,644 | -0.31(-2.45%) |
May 20, 2009 | 13.00 | 13.57 | 12.58 | 12.69 | 2,930,430 | -0.16(-1.24%) |
May 19, 2009 | 12.69 | 13.08 | 12.53 | 12.85 | 2,096,099 | +0.01(+0.06%) |
May 18, 2009 | 12.24 | 12.87 | 12.16 | 12.84 | 2,701,669 | +0.79(+6.56%) |
May 15, 2009 | 12.25 | 12.48 | 11.93 | 12.05 | 2,498,848 | -0.17(-1.37%) |
May 14, 2009 | 11.49 | 12.41 | 11.44 | 12.22 | 4,299,798 | +0.92(+8.13%) |
May 13, 2009 | 11.82 | 11.96 | 11.25 | 11.30 | 2,435,541 | -0.73(-6.04%) |
May 12, 2009 | 12.86 | 12.86 | 11.65 | 12.03 | 2,996,935 | -0.63(-4.98%) |
May 11, 2009 | 12.88 | 12.96 | 12.41 | 12.66 | 2,728,880 | -0.34(-2.58%) |
May 08, 2009 | 13.28 | 13.72 | 12.58 | 13.00 | 2,784,040 | -0.17(-1.27%) |
May 07, 2009 | 14.21 | 14.38 | 13.07 | 13.16 | 3,758,477 | -0.78(-5.62%) |
May 06, 2009 | 14.50 | 14.56 | 13.81 | 13.95 | 2,108,860 | -0.39(-2.72%) |
May 05, 2009 | 14.11 | 14.42 | 13.88 | 14.34 | 2,464,229 | +0.16(+1.13%) |
May 04, 2009 | 14.00 | 14.33 | 13.38 | 14.18 | 2,061,406 | +0.65(+4.84%) |
May 01, 2009 | 13.98 | 14.06 | 13.40 | 13.52 | 2,539,433 | -0.35(-2.53%) |
Apr 30, 2009 | 14.30 | 14.80 | 13.85 | 13.87 | 3,748,765 | -0.22(-1.59%) |
Apr 29, 2009 | 13.56 | 14.61 | 13.41 | 14.10 | 4,931,848 | +0.49(+3.58%) |
Apr 28, 2009 | 13.28 | 14.27 | 13.28 | 13.61 | 5,191,646 | +0.18(+1.31%) |
Apr 27, 2009 | 13.91 | 14.19 | 13.27 | 13.44 | 4,968,162 | -0.79(-5.56%) |
Apr 24, 2009 | 13.46 | 14.47 | 13.20 | 14.23 | 10,918,199 | +2.31(+19.37%) |
Apr 23, 2009 | 12.41 | 12.48 | 11.56 | 11.92 | 5,199,560 | -0.09(-0.73%) |
Apr 22, 2009 | 11.20 | 12.42 | 11.20 | 12.01 | 7,104,815 | +1.02(+9.31%) |
Apr 21, 2009 | 10.63 | 11.14 | 10.54 | 10.98 | 2,252,349 | +0.32(+3.00%) |
Apr 20, 2009 | 10.94 | 11.13 | 10.58 | 10.66 | 2,598,378 | -0.78(-6.84%) |
Apr 17, 2009 | 11.69 | 11.85 | 11.38 | 11.45 | 3,049,767 | -0.26(-2.18%) |
Apr 16, 2009 | 11.26 | 11.94 | 11.24 | 11.70 | 4,480,615 | +1.01(+9.49%) |
Apr 15, 2009 | 10.53 | 10.70 | 10.33 | 10.69 | 2,012,222 | -0.08(-0.74%) |
Apr 14, 2009 | 10.86 | 10.95 | 10.57 | 10.77 | 1,521,225 | -0.30(-2.67%) |
Apr 13, 2009 | 11.18 | 11.29 | 10.87 | 11.06 | 1,932,036 | -0.22(-1.98%) |
Apr 09, 2009 | 10.68 | 11.44 | 10.62 | 11.29 | 2,465,176 | +0.76(+7.21%) |
Apr 08, 2009 | 9.777 | 10.54 | 9.482 | 10.53 | 2,138,508 | +0.90(+9.38%) |
Apr 07, 2009 | 10.20 | 10.35 | 9.585 | 9.625 | 2,166,096 | -0.34(-3.37%) |
Apr 06, 2009 | 10.23 | 10.30 | 9.865 | 9.961 | 1,457,289 | -0.43(-4.15%) |
Apr 03, 2009 | 9.849 | 10.40 | 9.673 | 10.39 | 1,821,302 | +0.46(+4.58%) |
Apr 02, 2009 | 9.378 | 10.31 | 9.378 | 9.937 | 2,839,548 | +0.82(+9.03%) |