Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.05 | 17.14 | 16.61 | 16.79 | 6,829,162 | -0.26(-1.54%) |
May 27, 2010 | 16.76 | 17.09 | 16.69 | 17.05 | 10,167,252 | +0.71(+4.33%) |
May 26, 2010 | 16.14 | 16.93 | 16.08 | 16.34 | 15,436,979 | +0.29(+1.79%) |
May 25, 2010 | 15.78 | 16.08 | 15.46 | 16.05 | 10,000,992 | -0.11(-0.68%) |
May 24, 2010 | 16.19 | 16.46 | 15.97 | 16.16 | 8,194,833 | -0.25(-1.55%) |
May 21, 2010 | 15.78 | 16.42 | 15.67 | 16.42 | 14,703,422 | +0.38(+2.37%) |
May 20, 2010 | 16.16 | 16.78 | 16.02 | 16.04 | 14,582,497 | -1.16(-6.74%) |
May 19, 2010 | 17.46 | 17.75 | 16.91 | 17.20 | 8,501,394 | -0.38(-2.14%) |
May 18, 2010 | 17.93 | 18.25 | 17.51 | 17.57 | 5,126,758 | -0.24(-1.36%) |
May 17, 2010 | 18.11 | 18.21 | 17.38 | 17.81 | 8,603,577 | -0.20(-1.14%) |
May 14, 2010 | 18.31 | 18.33 | 17.63 | 18.02 | 8,858,381 | -0.42(-2.30%) |
May 13, 2010 | 18.47 | 19.12 | 18.40 | 18.44 | 8,492,806 | -0.07(-0.40%) |
May 12, 2010 | 18.28 | 18.53 | 17.99 | 18.52 | 13,215,082 | +0.32(+1.75%) |
May 11, 2010 | 18.48 | 18.50 | 17.96 | 18.20 | 6,510,643 | -0.09(-0.51%) |
May 10, 2010 | 18.05 | 18.48 | 17.98 | 18.29 | 9,928,248 | +1.30(+7.67%) |
May 07, 2010 | 17.21 | 17.92 | 16.94 | 16.99 | 15,470,248 | -0.52(-2.96%) |
May 06, 2010 | 18.23 | 18.53 | 16.24 | 17.51 | 15,529,891 | -0.94(-5.09%) |
May 05, 2010 | 18.72 | 18.98 | 18.36 | 18.45 | 9,221,488 | -0.39(-2.06%) |
May 04, 2010 | 19.28 | 19.36 | 18.39 | 18.84 | 12,057,372 | -0.80(-4.08%) |
May 03, 2010 | 19.11 | 19.67 | 19.06 | 19.64 | 4,711,485 | +0.63(+3.31%) |
Apr 30, 2010 | 19.59 | 19.74 | 19.00 | 19.01 | 4,964,016 | -0.51(-2.60%) |
Apr 29, 2010 | 19.09 | 19.59 | 18.95 | 19.51 | 5,656,334 | +0.54(+2.84%) |
Apr 28, 2010 | 19.12 | 19.29 | 18.89 | 18.98 | 5,942,879 | -0.01(-0.06%) |
Apr 27, 2010 | 19.60 | 19.85 | 18.93 | 18.99 | 9,358,211 | -0.64(-3.27%) |
Apr 26, 2010 | 19.61 | 19.87 | 19.51 | 19.63 | 5,339,051 | +0.00(+0.00%) |
Apr 23, 2010 | 18.99 | 19.66 | 18.99 | 19.63 | 8,726,874 | +0.66(+3.47%) |
Apr 22, 2010 | 18.51 | 19.03 | 18.39 | 18.97 | 6,911,747 | +0.28(+1.49%) |
Apr 21, 2010 | 18.43 | 18.81 | 18.39 | 18.69 | 7,948,194 | +0.18(+0.97%) |
Apr 20, 2010 | 19.24 | 19.29 | 18.31 | 18.51 | 15,304,176 | -0.54(-2.85%) |
Apr 19, 2010 | 18.72 | 19.14 | 18.66 | 19.06 | 9,036,480 | +0.31(+1.63%) |
Apr 16, 2010 | 19.06 | 19.19 | 18.66 | 18.75 | 8,242,664 | -0.34(-1.76%) |
Apr 15, 2010 | 18.92 | 19.15 | 18.88 | 19.09 | 6,015,564 | +0.12(+0.62%) |
Apr 14, 2010 | 18.61 | 18.98 | 18.57 | 18.97 | 4,044,456 | +0.27(+1.42%) |
Apr 13, 2010 | 18.56 | 18.71 | 18.45 | 18.70 | 4,898,646 | +0.16(+0.84%) |
Apr 12, 2010 | 18.59 | 18.64 | 18.44 | 18.55 | 3,371,276 | -0.02(-0.11%) |
Apr 09, 2010 | 18.17 | 18.59 | 18.17 | 18.57 | 5,404,895 | +0.36(+2.00%) |
Apr 08, 2010 | 18.13 | 18.25 | 17.88 | 18.20 | 5,365,338 | +0.05(+0.27%) |
Apr 07, 2010 | 18.24 | 18.29 | 18.02 | 18.15 | 4,724,072 | -0.11(-0.58%) |
Apr 06, 2010 | 18.26 | 18.38 | 18.17 | 18.26 | 5,535,194 | -0.03(-0.16%) |
Apr 05, 2010 | 17.99 | 18.38 | 17.91 | 18.29 | 7,679,153 | +0.38(+2.12%) |
Apr 01, 2010 | 17.78 | 17.91 | 17.91 | 17.91 | 4,917,283 | +0.20(+1.13%) |
Mar 31, 2010 | 17.82 | 17.90 | 17.63 | 17.71 | 6,689,615 | -0.20(-1.12%) |
Mar 30, 2010 | 17.93 | 18.01 | 17.76 | 17.91 | 4,809,131 | -0.02(-0.09%) |
Mar 29, 2010 | 17.88 | 18.02 | 17.79 | 17.93 | 4,341,243 | +0.08(+0.46%) |
Mar 26, 2010 | 17.80 | 17.98 | 17.68 | 17.84 | 6,076,323 | +0.09(+0.53%) |
Mar 25, 2010 | 17.74 | 18.20 | 17.59 | 17.75 | 10,185,681 | +0.16(+0.88%) |
Mar 24, 2010 | 17.66 | 17.81 | 17.56 | 17.59 | 6,575,170 | -0.07(-0.42%) |
Mar 23, 2010 | 17.66 | 17.67 | 17.43 | 17.67 | 7,631,334 | +0.00(+0.02%) |
Mar 22, 2010 | 17.17 | 17.72 | 17.08 | 17.66 | 7,322,012 | +0.40(+2.32%) |
Mar 19, 2010 | 17.32 | 17.36 | 17.03 | 17.26 | 9,714,038 | +0.09(+0.50%) |
Mar 18, 2010 | 17.25 | 17.33 | 17.09 | 17.18 | 7,825,049 | -0.16(-0.90%) |
Mar 17, 2010 | 17.03 | 17.37 | 16.88 | 17.33 | 8,509,987 | +0.27(+1.61%) |
Mar 16, 2010 | 17.08 | 17.13 | 16.95 | 17.06 | 6,235,361 | +0.14(+0.85%) |
Mar 15, 2010 | 16.75 | 16.92 | 16.61 | 16.92 | 6,340,542 | +0.02(+0.12%) |
Mar 12, 2010 | 16.34 | 17.10 | 16.27 | 16.90 | 17,004,570 | +0.63(+3.87%) |
Mar 11, 2010 | 16.13 | 16.28 | 16.00 | 16.27 | 6,270,403 | +0.02(+0.13%) |
Mar 10, 2010 | 16.13 | 16.33 | 15.99 | 16.25 | 7,240,538 | +0.06(+0.39%) |
Mar 09, 2010 | 15.86 | 16.24 | 15.81 | 16.18 | 9,271,152 | +0.25(+1.58%) |
Mar 08, 2010 | 15.98 | 16.10 | 15.87 | 15.93 | 5,615,519 | -0.09(-0.56%) |
Mar 05, 2010 | 15.75 | 16.03 | 15.69 | 16.02 | 7,703,569 | +0.31(+2.00%) |
Mar 04, 2010 | 15.65 | 15.78 | 15.58 | 15.71 | 8,755,369 | +0.08(+0.50%) |
Mar 03, 2010 | 15.16 | 15.69 | 15.09 | 15.63 | 13,094,083 | +0.47(+3.07%) |
Mar 02, 2010 | 14.75 | 15.38 | 14.75 | 15.16 | 12,950,674 | +0.44(+3.00%) |
Mar 01, 2010 | 14.48 | 14.81 | 14.46 | 14.72 | 5,251,314 | +0.28(+1.92%) |
Feb 26, 2010 | 14.59 | 14.66 | 14.37 | 14.44 | 6,871,957 | -0.14(-0.98%) |
Feb 25, 2010 | 14.31 | 14.62 | 14.18 | 14.59 | 6,734,275 | -0.00(-0.03%) |
Feb 24, 2010 | 14.37 | 14.66 | 14.36 | 14.59 | 6,507,143 | +0.33(+2.32%) |
Feb 23, 2010 | 14.48 | 14.61 | 14.21 | 14.26 | 6,437,020 | -0.19(-1.30%) |
Feb 22, 2010 | 14.73 | 14.80 | 14.35 | 14.45 | 6,272,412 | -0.24(-1.64%) |
Feb 19, 2010 | 14.61 | 14.79 | 14.58 | 14.69 | 7,415,394 | +0.01(+0.06%) |
Feb 18, 2010 | 14.76 | 14.85 | 14.64 | 14.68 | 5,097,562 | -0.05(-0.36%) |
Feb 17, 2010 | 14.92 | 14.95 | 14.57 | 14.73 | 4,027,023 | -0.01(-0.06%) |
Feb 16, 2010 | 14.66 | 14.76 | 14.45 | 14.74 | 4,959,532 | +0.25(+1.74%) |
Feb 12, 2010 | 14.33 | 14.49 | 14.49 | 14.49 | 7,370,523 | -0.06(-0.39%) |
Feb 11, 2010 | 14.14 | 14.58 | 14.11 | 14.55 | 7,100,784 | +0.33(+2.32%) |
Feb 10, 2010 | 14.26 | 14.33 | 14.07 | 14.22 | 5,902,022 | -0.03(-0.20%) |
Feb 09, 2010 | 14.04 | 14.47 | 13.99 | 14.24 | 7,235,412 | +0.40(+2.88%) |
Feb 08, 2010 | 13.75 | 14.11 | 13.72 | 13.85 | 7,641,018 | -0.08(-0.56%) |
Feb 05, 2010 | 14.14 | 14.17 | 13.63 | 13.92 | 13,603,970 | -0.17(-1.21%) |
Feb 04, 2010 | 14.52 | 14.53 | 14.06 | 14.09 | 8,105,166 | -0.53(-3.60%) |
Feb 03, 2010 | 14.61 | 14.96 | 14.57 | 14.62 | 5,993,631 | -0.10(-0.69%) |
Feb 02, 2010 | 14.88 | 14.94 | 14.46 | 14.72 | 9,098,203 | +0.00(+0.03%) |
Feb 01, 2010 | 14.74 | 14.80 | 14.52 | 14.72 | 8,551,829 | +0.03(+0.22%) |
Jan 29, 2010 | 14.68 | 15.11 | 14.60 | 14.69 | 13,006,728 | +0.33(+2.27%) |
Jan 28, 2010 | 14.67 | 14.84 | 14.23 | 14.36 | 10,958,090 | -0.28(-1.89%) |
Jan 27, 2010 | 14.43 | 14.66 | 14.27 | 14.64 | 7,045,222 | +0.09(+0.64%) |
Jan 26, 2010 | 14.72 | 14.80 | 14.50 | 14.54 | 6,018,227 | -0.18(-1.19%) |
Jan 25, 2010 | 14.96 | 15.02 | 14.68 | 14.72 | 8,481,975 | -0.02(-0.14%) |
Jan 22, 2010 | 15.13 | 15.19 | 14.71 | 14.74 | 7,645,750 | -0.38(-2.51%) |
Jan 21, 2010 | 15.35 | 15.54 | 14.96 | 15.12 | 7,322,653 | -0.25(-1.62%) |
Jan 20, 2010 | 15.46 | 15.49 | 14.97 | 15.37 | 5,292,851 | -0.29(-1.85%) |
Jan 19, 2010 | 15.43 | 15.77 | 15.31 | 15.66 | 4,584,271 | +0.17(+1.08%) |
Jan 15, 2010 | 15.86 | 15.49 | 15.49 | 15.49 | 9,997,228 | -0.38(-2.39%) |
Jan 14, 2010 | 15.80 | 15.94 | 15.74 | 15.87 | 5,013,685 | -0.03(-0.18%) |
Jan 13, 2010 | 15.89 | 15.95 | 15.63 | 15.90 | 6,664,694 | +0.07(+0.44%) |
Jan 12, 2010 | 15.75 | 15.90 | 15.57 | 15.83 | 5,543,921 | -0.04(-0.28%) |
Jan 11, 2010 | 15.59 | 15.95 | 15.48 | 15.87 | 6,436,848 | +0.26(+1.64%) |
Jan 08, 2010 | 15.57 | 15.74 | 15.46 | 15.61 | 5,898,815 | +0.02(+0.13%) |
Jan 07, 2010 | 15.35 | 15.61 | 15.28 | 15.59 | 6,024,819 | +0.20(+1.32%) |
Jan 06, 2010 | 15.11 | 15.54 | 15.10 | 15.39 | 8,746,636 | +0.20(+1.31%) |
Jan 05, 2010 | 14.91 | 15.20 | 14.87 | 15.19 | 5,641,283 | +0.27(+1.80%) |
Jan 04, 2010 | 15.08 | 15.08 | 14.80 | 14.92 | 6,456,790 | +0.14(+0.94%) |
Dec 31, 2009 | 14.98 | 14.78 | 14.78 | 14.78 | 3,506,034 | -0.18(-1.23%) |
Dec 30, 2009 | 14.90 | 15.04 | 14.87 | 14.97 | 2,503,865 | +0.04(+0.25%) |
Dec 29, 2009 | 14.95 | 15.04 | 14.90 | 14.93 | 2,254,080 | -0.00(-0.03%) |
Dec 28, 2009 | 14.99 | 15.03 | 14.87 | 14.93 | 2,915,148 | -0.05(-0.33%) |
Dec 24, 2009 | 14.96 | 15.04 | 14.88 | 14.98 | 1,074,870 | +0.05(+0.33%) |
Dec 23, 2009 | 14.97 | 15.00 | 14.84 | 14.93 | 3,953,084 | -0.02(-0.11%) |
Dec 22, 2009 | 14.94 | 15.08 | 14.85 | 14.95 | 5,456,793 | +0.10(+0.69%) |
Dec 21, 2009 | 14.72 | 14.87 | 14.70 | 14.85 | 3,806,439 | +0.16(+1.08%) |
Dec 18, 2009 | 14.51 | 14.70 | 14.45 | 14.69 | 13,306,038 | +0.24(+1.69%) |
Dec 17, 2009 | 14.33 | 14.51 | 14.15 | 14.44 | 6,409,021 | +0.05(+0.37%) |
Dec 16, 2009 | 14.56 | 14.67 | 14.30 | 14.39 | 8,293,062 | -0.14(-0.98%) |
Dec 15, 2009 | 14.77 | 14.83 | 14.50 | 14.53 | 6,099,867 | -0.35(-2.33%) |
Dec 14, 2009 | 14.88 | 15.00 | 14.77 | 14.88 | 3,693,753 | +0.15(+1.00%) |
Dec 11, 2009 | 14.97 | 14.97 | 14.66 | 14.73 | 4,198,058 | -0.09(-0.63%) |
Dec 10, 2009 | 14.92 | 15.01 | 14.81 | 14.83 | 7,926,363 | -0.03(-0.22%) |
Dec 09, 2009 | 14.57 | 14.90 | 14.40 | 14.86 | 7,210,271 | +0.24(+1.62%) |
Dec 08, 2009 | 14.51 | 14.77 | 14.29 | 14.62 | 7,275,563 | -0.04(-0.25%) |
Dec 07, 2009 | 14.84 | 14.97 | 14.57 | 14.66 | 4,934,062 | -0.18(-1.18%) |
Dec 04, 2009 | 15.20 | 15.20 | 14.61 | 14.84 | 8,347,394 | +0.07(+0.44%) |
Dec 03, 2009 | 15.08 | 15.12 | 14.74 | 14.77 | 10,080,803 | -0.31(-2.03%) |
Dec 02, 2009 | 15.22 | 15.48 | 15.01 | 15.08 | 8,801,287 | -0.44(-2.81%) |
Dec 01, 2009 | 15.23 | 15.69 | 15.17 | 15.51 | 6,940,562 | +0.40(+2.64%) |
Nov 30, 2009 | 14.93 | 15.20 | 14.87 | 15.11 | 5,750,168 | -0.05(-0.35%) |
Nov 27, 2009 | 15.13 | 15.34 | 14.89 | 15.17 | 2,989,310 | -0.41(-2.62%) |
Nov 25, 2009 | 15.70 | 15.70 | 15.52 | 15.57 | 5,940,628 | -0.07(-0.44%) |
Nov 24, 2009 | 15.90 | 15.97 | 15.46 | 15.64 | 4,974,591 | -0.23(-1.44%) |
Nov 23, 2009 | 15.85 | 16.18 | 15.78 | 15.87 | 4,303,280 | +0.18(+1.17%) |
Nov 20, 2009 | 16.05 | 16.05 | 15.50 | 15.69 | 6,261,969 | -0.15(-0.98%) |
Nov 19, 2009 | 15.90 | 16.02 | 15.68 | 15.84 | 4,566,807 | -0.24(-1.49%) |
Nov 18, 2009 | 15.99 | 16.25 | 15.90 | 16.08 | 4,989,084 | +0.03(+0.20%) |
Nov 17, 2009 | 16.12 | 16.12 | 15.87 | 16.05 | 4,700,466 | -0.12(-0.76%) |
Nov 16, 2009 | 15.88 | 16.27 | 15.86 | 16.17 | 4,684,687 | +0.29(+1.85%) |
Nov 13, 2009 | 15.82 | 15.98 | 15.68 | 15.88 | 3,649,043 | +0.19(+1.19%) |
Nov 12, 2009 | 15.94 | 16.12 | 15.66 | 15.69 | 6,516,530 | -0.28(-1.76%) |
Nov 11, 2009 | 16.27 | 16.36 | 15.88 | 15.97 | 6,407,976 | -0.12(-0.76%) |
Nov 10, 2009 | 15.94 | 16.24 | 15.83 | 16.10 | 4,048,571 | +0.02(+0.13%) |
Nov 09, 2009 | 15.90 | 16.14 | 15.80 | 16.08 | 6,793,264 | +0.31(+1.97%) |
Nov 06, 2009 | 15.84 | 15.99 | 15.60 | 15.77 | 5,315,901 | -0.12(-0.74%) |
Nov 05, 2009 | 15.30 | 15.93 | 15.30 | 15.88 | 6,158,215 | +0.60(+3.92%) |
Nov 04, 2009 | 15.61 | 15.77 | 15.25 | 15.28 | 11,266,201 | -0.11(-0.74%) |
Nov 03, 2009 | 15.28 | 15.53 | 15.13 | 15.40 | 8,244,245 | +0.18(+1.15%) |
Nov 02, 2009 | 15.31 | 15.46 | 14.90 | 15.22 | 7,611,806 | -0.02(-0.16%) |
Oct 30, 2009 | 15.51 | 15.69 | 14.91 | 15.25 | 11,382,553 | -0.34(-2.20%) |
Oct 29, 2009 | 15.38 | 15.74 | 15.15 | 15.59 | 9,502,180 | +0.52(+3.43%) |
Oct 28, 2009 | 15.33 | 15.55 | 15.04 | 15.07 | 10,900,889 | -0.26(-1.73%) |
Oct 27, 2009 | 15.71 | 15.85 | 14.93 | 15.34 | 14,872,325 | -0.66(-4.13%) |
Oct 26, 2009 | 15.92 | 16.32 | 15.71 | 16.00 | 8,065,130 | +0.08(+0.49%) |
Oct 23, 2009 | 15.99 | 16.12 | 15.84 | 15.92 | 7,798,698 | -0.03(-0.18%) |
Oct 22, 2009 | 15.96 | 16.06 | 15.72 | 15.95 | 9,925,802 | -0.09(-0.56%) |
Oct 21, 2009 | 15.43 | 16.41 | 15.43 | 16.04 | 11,375,570 | +0.19(+1.18%) |
Oct 20, 2009 | 15.56 | 15.89 | 15.18 | 15.85 | 11,521,273 | +0.18(+1.17%) |
Oct 19, 2009 | 15.50 | 15.81 | 15.39 | 15.67 | 4,249,596 | +0.33(+2.15%) |
Oct 16, 2009 | 15.46 | 15.48 | 15.04 | 15.34 | 5,705,741 | -0.20(-1.29%) |
Oct 15, 2009 | 15.18 | 15.57 | 15.15 | 15.54 | 5,809,261 | +0.31(+2.03%) |
Oct 14, 2009 | 15.19 | 15.28 | 15.07 | 15.23 | 7,083,808 | +0.21(+1.38%) |
Oct 13, 2009 | 14.99 | 15.13 | 14.86 | 15.02 | 4,691,314 | -0.05(-0.35%) |
Oct 12, 2009 | 15.29 | 15.37 | 14.91 | 15.07 | 4,665,663 | -0.09(-0.62%) |
Oct 09, 2009 | 15.08 | 15.22 | 14.99 | 15.17 | 5,680,193 | -0.06(-0.40%) |
Oct 08, 2009 | 15.09 | 15.47 | 14.97 | 15.23 | 5,672,197 | +0.41(+2.75%) |
Oct 07, 2009 | 15.00 | 15.00 | 14.65 | 14.82 | 5,436,684 | -0.05(-0.36%) |
Oct 06, 2009 | 14.68 | 15.19 | 14.59 | 14.87 | 7,879,686 | +0.30(+2.04%) |
Oct 05, 2009 | 14.58 | 14.73 | 14.38 | 14.58 | 9,144,928 | +0.07(+0.51%) |
Oct 02, 2009 | 14.39 | 14.65 | 14.22 | 14.50 | 9,061,897 | -0.04(-0.25%) |
Oct 01, 2009 | 15.21 | 15.31 | 14.52 | 14.54 | 9,335,048 | -0.83(-5.41%) |
Sep 30, 2009 | 15.49 | 15.57 | 14.96 | 15.37 | 6,462,257 | -0.11(-0.68%) |
Sep 29, 2009 | 15.48 | 15.68 | 15.28 | 15.48 | 3,574,997 | +0.01(+0.08%) |
Sep 28, 2009 | 15.27 | 15.66 | 15.13 | 15.46 | 4,776,602 | +0.34(+2.26%) |
Sep 25, 2009 | 15.00 | 15.39 | 15.00 | 15.12 | 5,597,549 | -0.12(-0.78%) |
Sep 24, 2009 | 15.45 | 15.56 | 15.04 | 15.24 | 8,885,228 | -0.17(-1.08%) |
Sep 23, 2009 | 15.68 | 15.71 | 15.24 | 15.41 | 20,553,278 | -0.22(-1.43%) |
Sep 22, 2009 | 15.84 | 16.02 | 15.61 | 15.63 | 10,403,969 | -0.19(-1.21%) |
Sep 21, 2009 | 15.98 | 16.17 | 15.77 | 15.82 | 7,041,290 | -0.33(-2.04%) |
Sep 18, 2009 | 16.29 | 16.30 | 15.94 | 16.15 | 9,913,250 | -0.04(-0.28%) |
Sep 17, 2009 | 16.03 | 16.30 | 16.00 | 16.20 | 8,567,134 | +0.09(+0.53%) |
Sep 16, 2009 | 15.93 | 16.23 | 15.74 | 16.11 | 8,698,410 | +0.12(+0.76%) |
Sep 15, 2009 | 15.79 | 16.08 | 15.79 | 15.99 | 6,341,663 | -0.06(-0.36%) |
Sep 14, 2009 | 15.59 | 16.12 | 15.56 | 16.05 | 7,071,961 | +0.33(+2.13%) |
Sep 11, 2009 | 15.50 | 15.86 | 15.50 | 15.71 | 7,255,454 | +0.10(+0.63%) |
Sep 10, 2009 | 15.41 | 15.67 | 15.20 | 15.61 | 7,896,416 | +0.09(+0.58%) |
Sep 09, 2009 | 15.01 | 15.63 | 14.91 | 15.52 | 10,727,314 | +0.46(+3.08%) |
Sep 08, 2009 | 14.85 | 15.24 | 14.85 | 15.06 | 5,777,010 | +0.22(+1.46%) |
Sep 04, 2009 | 14.44 | 14.91 | 14.29 | 14.84 | 7,226,165 | +0.39(+2.71%) |
Sep 03, 2009 | 14.32 | 14.49 | 14.20 | 14.45 | 6,070,653 | +0.17(+1.20%) |
Sep 02, 2009 | 14.30 | 14.40 | 14.01 | 14.28 | 8,524,374 | -0.02(-0.11%) |
Sep 01, 2009 | 14.66 | 15.25 | 14.23 | 14.30 | 10,042,266 | -0.44(-3.01%) |
Aug 31, 2009 | 14.84 | 14.88 | 14.58 | 14.74 | 6,029,231 | -0.22(-1.47%) |
Aug 28, 2009 | 15.13 | 15.26 | 14.77 | 14.96 | 5,509,054 | -0.04(-0.24%) |
Aug 27, 2009 | 14.97 | 15.14 | 14.66 | 15.00 | 7,249,502 | -0.04(-0.27%) |
Aug 26, 2009 | 15.24 | 15.33 | 14.91 | 15.04 | 5,618,556 | -0.25(-1.63%) |
Aug 25, 2009 | 15.04 | 15.45 | 15.04 | 15.29 | 7,756,793 | +0.24(+1.63%) |
Aug 24, 2009 | 15.18 | 15.39 | 14.95 | 15.04 | 5,786,296 | -0.11(-0.73%) |
Aug 21, 2009 | 14.66 | 15.32 | 14.51 | 15.15 | 11,761,985 | +0.67(+4.64%) |
Aug 20, 2009 | 14.37 | 14.57 | 14.24 | 14.48 | 7,402,688 | +0.09(+0.65%) |
Aug 19, 2009 | 14.34 | 14.52 | 13.92 | 14.39 | 6,962,069 | +0.06(+0.40%) |
Aug 18, 2009 | 13.80 | 14.35 | 13.78 | 14.33 | 8,780,972 | +0.64(+4.71%) |
Aug 17, 2009 | 14.07 | 14.07 | 13.67 | 13.69 | 7,875,480 | -0.66(-4.58%) |
Aug 14, 2009 | 14.85 | 14.96 | 14.13 | 14.34 | 9,282,669 | -0.61(-4.06%) |
Aug 13, 2009 | 14.83 | 15.04 | 14.51 | 14.95 | 7,708,714 | +0.27(+1.83%) |
Aug 12, 2009 | 14.13 | 14.86 | 14.13 | 14.68 | 7,968,365 | +0.44(+3.12%) |
Aug 11, 2009 | 14.43 | 14.47 | 14.13 | 14.24 | 6,134,927 | -0.37(-2.54%) |
Aug 10, 2009 | 14.59 | 14.82 | 14.46 | 14.61 | 6,791,912 | -0.10(-0.67%) |
Aug 07, 2009 | 14.50 | 14.77 | 14.31 | 14.71 | 7,619,675 | +0.49(+3.41%) |
Aug 06, 2009 | 14.25 | 14.42 | 14.08 | 14.22 | 6,803,885 | -0.01(-0.06%) |
Aug 05, 2009 | 14.42 | 14.50 | 13.92 | 14.23 | 7,218,326 | -0.15(-1.08%) |
Aug 04, 2009 | 14.23 | 14.43 | 14.12 | 14.38 | 7,702,573 | +0.03(+0.23%) |
Aug 03, 2009 | 14.26 | 14.42 | 14.12 | 14.35 | 9,845,259 | +0.23(+1.62%) |
Jul 31, 2009 | 13.93 | 14.27 | 13.93 | 14.12 | 8,207,138 | +0.16(+1.14%) |
Jul 30, 2009 | 13.76 | 14.29 | 13.61 | 13.96 | 13,578,878 | +0.59(+4.39%) |
Jul 29, 2009 | 13.26 | 13.56 | 12.97 | 13.38 | 11,935,677 | +0.04(+0.34%) |
Jul 28, 2009 | 13.45 | 13.79 | 12.62 | 13.33 | 25,620,264 | -1.05(-7.31%) |
Jul 27, 2009 | 14.18 | 14.42 | 13.86 | 14.38 | 9,890,530 | +0.29(+2.02%) |
Jul 24, 2009 | 14.18 | 14.31 | 13.86 | 14.10 | 10,011,318 | -0.22(-1.57%) |
Jul 23, 2009 | 13.96 | 14.44 | 13.76 | 14.32 | 14,275,905 | +0.44(+3.14%) |
Jul 22, 2009 | 13.50 | 14.00 | 13.25 | 13.89 | 13,833,747 | +0.31(+2.31%) |
Jul 21, 2009 | 13.52 | 13.84 | 13.24 | 13.57 | 9,308,840 | +0.16(+1.18%) |
Jul 20, 2009 | 13.05 | 13.53 | 13.05 | 13.41 | 9,760,741 | +0.39(+3.00%) |
Jul 17, 2009 | 12.71 | 13.14 | 12.64 | 13.02 | 9,098,297 | +0.22(+1.72%) |
Jul 16, 2009 | 12.83 | 12.93 | 12.72 | 12.80 | 10,833,133 | -0.06(-0.47%) |
Jul 15, 2009 | 12.48 | 12.94 | 12.43 | 12.86 | 16,953,904 | +0.50(+4.02%) |
Jul 14, 2009 | 12.23 | 12.38 | 12.11 | 12.37 | 8,124,711 | +0.14(+1.17%) |
Jul 13, 2009 | 11.92 | 12.23 | 11.72 | 12.22 | 10,385,114 | +0.20(+1.66%) |
Jul 10, 2009 | 11.98 | 12.14 | 11.84 | 12.02 | 10,004,227 | -0.04(-0.30%) |
Jul 09, 2009 | 11.97 | 12.26 | 11.79 | 12.06 | 13,743,265 | +0.19(+1.58%) |
Jul 08, 2009 | 11.97 | 12.14 | 11.62 | 11.87 | 19,633,596 | -0.23(-1.92%) |
Jul 07, 2009 | 12.50 | 12.60 | 12.02 | 12.11 | 9,671,115 | -0.45(-3.60%) |
Jul 06, 2009 | 12.59 | 12.64 | 12.26 | 12.56 | 9,436,299 | -0.13(-1.03%) |
Jul 02, 2009 | 13.23 | 13.25 | 12.67 | 12.69 | 9,504,172 | -0.75(-5.55%) |
Jul 01, 2009 | 13.58 | 13.78 | 13.41 | 13.43 | 11,783,063 | +0.22(+1.63%) |
Jun 30, 2009 | 13.51 | 13.75 | 13.10 | 13.22 | 10,668,909 | -0.15(-1.10%) |
Jun 29, 2009 | 12.99 | 13.41 | 12.86 | 13.36 | 9,938,123 | +0.51(+3.96%) |
Jun 26, 2009 | 12.93 | 13.12 | 12.66 | 12.86 | 11,115,481 | -0.28(-2.14%) |
Jun 25, 2009 | 12.85 | 13.14 | 12.45 | 13.14 | 7,785,852 | +0.45(+3.57%) |
Jun 24, 2009 | 12.57 | 13.05 | 12.46 | 12.68 | 9,842,086 | +0.18(+1.47%) |
Jun 23, 2009 | 12.41 | 12.59 | 12.20 | 12.50 | 10,086,579 | +0.19(+1.52%) |
Jun 22, 2009 | 12.50 | 12.54 | 12.22 | 12.31 | 8,752,899 | -0.49(-3.85%) |
Jun 19, 2009 | 12.73 | 12.96 | 12.50 | 12.81 | 9,424,937 | +0.18(+1.45%) |
Jun 18, 2009 | 12.60 | 12.89 | 12.43 | 12.62 | 5,846,208 | -0.05(-0.39%) |
Jun 17, 2009 | 12.58 | 12.81 | 12.28 | 12.67 | 12,188,261 | +0.09(+0.75%) |
Jun 16, 2009 | 12.61 | 12.99 | 12.41 | 12.58 | 17,799,862 | -0.29(-2.28%) |
Jun 15, 2009 | 13.49 | 13.49 | 12.79 | 12.87 | 12,777,989 | -0.69(-5.08%) |
Jun 12, 2009 | 13.67 | 13.83 | 13.37 | 13.56 | 9,424,723 | -0.24(-1.71%) |
Jun 11, 2009 | 13.85 | 14.05 | 13.69 | 13.80 | 9,255,092 | +0.10(+0.74%) |
Jun 10, 2009 | 14.07 | 14.26 | 13.47 | 13.69 | 9,986,822 | -0.22(-1.61%) |
Jun 09, 2009 | 13.75 | 13.98 | 13.59 | 13.92 | 8,928,140 | -0.12(-0.84%) |
Jun 08, 2009 | 13.62 | 14.16 | 13.51 | 14.04 | 9,047,389 | +0.10(+0.70%) |
Jun 05, 2009 | 14.16 | 14.32 | 13.72 | 13.94 | 11,465,719 | -0.16(-1.13%) |
Jun 04, 2009 | 13.69 | 14.16 | 13.43 | 14.10 | 10,723,681 | +0.39(+2.85%) |
Jun 03, 2009 | 13.86 | 13.96 | 13.31 | 13.71 | 13,280,996 | -0.35(-2.49%) |
Jun 02, 2009 | 13.35 | 14.24 | 13.33 | 14.06 | 19,821,188 | +0.55(+4.10%) |