Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.64 | 16.68 | 16.01 | 16.02 | 1,392,520 | -0.59(-3.58%) |
Apr 29, 2010 | 16.16 | 16.63 | 16.12 | 16.61 | 943,744 | +0.56(+3.46%) |
Apr 28, 2010 | 16.11 | 16.18 | 15.81 | 16.06 | 1,009,389 | +0.05(+0.32%) |
Apr 27, 2010 | 16.29 | 16.51 | 15.99 | 16.01 | 1,302,013 | -0.30(-1.81%) |
Apr 26, 2010 | 16.31 | 16.49 | 16.26 | 16.30 | 1,076,543 | -0.01(-0.08%) |
Apr 23, 2010 | 15.99 | 16.36 | 15.94 | 16.31 | 999,632 | +0.31(+1.97%) |
Apr 22, 2010 | 16.08 | 16.13 | 15.89 | 16.00 | 1,089,597 | -0.21(-1.28%) |
Apr 21, 2010 | 16.00 | 16.29 | 16.00 | 16.21 | 1,519,585 | +0.15(+0.94%) |
Apr 20, 2010 | 15.90 | 16.09 | 15.83 | 16.06 | 166,947 | +0.30(+1.92%) |
Apr 19, 2010 | 15.71 | 15.86 | 15.50 | 15.75 | 1,707,266 | -0.05(-0.32%) |
Apr 16, 2010 | 16.01 | 16.13 | 15.72 | 15.80 | 1,056,954 | -0.28(-1.72%) |
Apr 15, 2010 | 16.02 | 16.16 | 16.01 | 16.08 | 1,087,430 | -0.01(-0.04%) |
Apr 14, 2010 | 16.02 | 16.16 | 15.91 | 16.09 | 1,075,909 | +0.10(+0.63%) |
Apr 13, 2010 | 15.88 | 16.09 | 15.79 | 15.99 | 1,001,346 | +0.11(+0.71%) |
Apr 12, 2010 | 15.86 | 16.05 | 15.82 | 15.87 | 1,027,248 | -0.06(-0.39%) |
Apr 09, 2010 | 15.94 | 15.99 | 15.86 | 15.94 | 891,266 | -0.01(-0.04%) |
Apr 08, 2010 | 16.13 | 16.14 | 15.82 | 15.94 | 1,335,422 | -0.18(-1.09%) |
Apr 07, 2010 | 16.14 | 16.25 | 15.97 | 16.12 | 1,355,942 | -0.11(-0.70%) |
Apr 06, 2010 | 16.14 | 16.36 | 16.13 | 16.23 | 1,891,001 | +0.04(+0.27%) |
Apr 05, 2010 | 16.28 | 16.33 | 16.08 | 16.19 | 619,274 | -0.02(-0.12%) |
Apr 01, 2010 | 16.06 | 16.21 | 16.21 | 16.21 | 1,967,172 | +0.22(+1.38%) |
Mar 31, 2010 | 16.02 | 16.07 | 15.80 | 15.99 | 825,449 | +0.00(+0.00%) |
Mar 30, 2010 | 16.28 | 16.45 | 15.97 | 15.99 | 1,030,291 | -0.26(-1.59%) |
Mar 29, 2010 | 16.02 | 16.25 | 16.01 | 16.25 | 854,410 | +0.25(+1.53%) |
Mar 26, 2010 | 16.05 | 16.07 | 15.76 | 16.00 | 964,736 | +0.03(+0.16%) |
Mar 25, 2010 | 15.86 | 16.10 | 15.82 | 15.97 | 954,705 | +0.22(+1.40%) |
Mar 24, 2010 | 15.78 | 15.80 | 15.62 | 15.75 | 727,084 | -0.07(-0.44%) |
Mar 23, 2010 | 15.72 | 15.89 | 15.67 | 15.82 | 1,161,711 | +0.08(+0.52%) |
Mar 22, 2010 | 15.37 | 15.77 | 15.26 | 15.74 | 828,832 | +0.26(+1.66%) |
Mar 19, 2010 | 15.96 | 15.96 | 15.47 | 15.48 | 1,141,057 | -0.38(-2.42%) |
Mar 18, 2010 | 15.94 | 15.97 | 15.80 | 15.87 | 848,070 | -0.03(-0.20%) |
Mar 17, 2010 | 15.79 | 15.92 | 15.79 | 15.90 | 1,823,330 | +0.19(+1.20%) |
Mar 16, 2010 | 15.65 | 15.79 | 15.50 | 15.71 | 1,578,026 | +0.11(+0.73%) |
Mar 15, 2010 | 15.48 | 15.60 | 15.47 | 15.60 | 810,678 | +0.03(+0.20%) |
Mar 12, 2010 | 15.65 | 15.65 | 15.44 | 15.57 | 565,020 | +0.05(+0.32%) |
Mar 11, 2010 | 15.27 | 15.52 | 15.22 | 15.52 | 381,005 | +0.15(+0.98%) |
Mar 10, 2010 | 15.49 | 15.50 | 15.26 | 15.36 | 990,989 | -0.09(-0.57%) |
Mar 09, 2010 | 15.32 | 15.55 | 15.32 | 15.45 | 844,496 | +0.08(+0.49%) |
Mar 08, 2010 | 15.40 | 15.49 | 15.32 | 15.38 | 757,234 | +0.01(+0.08%) |
Mar 05, 2010 | 15.19 | 15.44 | 15.19 | 15.36 | 965,307 | +0.20(+1.33%) |
Mar 04, 2010 | 15.21 | 15.33 | 15.11 | 15.16 | 1,013,440 | +0.04(+0.29%) |
Mar 03, 2010 | 15.16 | 15.33 | 15.04 | 15.12 | 1,671,238 | +0.05(+0.33%) |
Mar 02, 2010 | 15.13 | 15.17 | 14.99 | 15.07 | 1,023,077 | +0.02(+0.13%) |
Mar 01, 2010 | 14.89 | 15.14 | 14.89 | 15.05 | 1,470,595 | +0.16(+1.10%) |
Feb 26, 2010 | 14.75 | 15.05 | 14.74 | 14.89 | 1,263,501 | +0.19(+1.28%) |
Feb 25, 2010 | 14.13 | 14.71 | 13.99 | 14.70 | 1,955,185 | +0.36(+2.54%) |
Feb 24, 2010 | 14.38 | 14.48 | 14.31 | 14.33 | 1,374,484 | -0.03(-0.22%) |
Feb 23, 2010 | 14.58 | 14.59 | 14.11 | 14.36 | 1,692,926 | -0.17(-1.17%) |
Feb 22, 2010 | 14.69 | 14.82 | 14.48 | 14.53 | 872,370 | -0.09(-0.60%) |
Feb 19, 2010 | 14.93 | 14.93 | 14.42 | 14.62 | 1,535,049 | +0.18(+1.22%) |
Feb 18, 2010 | 14.30 | 14.48 | 14.18 | 14.45 | 1,352,863 | +0.22(+1.55%) |
Feb 17, 2010 | 13.94 | 14.33 | 13.92 | 14.23 | 1,496,297 | +0.30(+2.17%) |
Feb 16, 2010 | 13.87 | 13.96 | 13.75 | 13.92 | 866,427 | +0.27(+1.98%) |
Feb 12, 2010 | 13.58 | 13.65 | 13.65 | 13.65 | 2,448,790 | +0.06(+0.46%) |
Feb 11, 2010 | 13.36 | 13.63 | 13.33 | 13.59 | 993,721 | +0.23(+1.69%) |
Feb 10, 2010 | 13.30 | 13.43 | 13.16 | 13.36 | 744,768 | +0.03(+0.24%) |
Feb 09, 2010 | 13.28 | 13.40 | 13.16 | 13.33 | 1,426,566 | +0.04(+0.28%) |
Feb 08, 2010 | 13.26 | 13.41 | 13.12 | 13.30 | 1,870,359 | -0.03(-0.24%) |
Feb 05, 2010 | 13.03 | 13.33 | 12.97 | 13.33 | 2,319,395 | +0.28(+2.17%) |
Feb 04, 2010 | 13.03 | 13.15 | 12.97 | 13.04 | 3,253,174 | -0.10(-0.77%) |
Feb 03, 2010 | 13.02 | 13.25 | 13.01 | 13.14 | 979,900 | +0.05(+0.38%) |
Feb 02, 2010 | 12.84 | 13.13 | 12.75 | 13.09 | 994,770 | +0.33(+2.61%) |
Feb 01, 2010 | 12.68 | 12.84 | 12.65 | 12.76 | 991,768 | +0.13(+0.99%) |
Jan 29, 2010 | 12.78 | 12.83 | 12.58 | 12.64 | 1,626,350 | -0.25(-1.95%) |
Jan 28, 2010 | 12.89 | 12.94 | 12.81 | 12.89 | 1,364,591 | +0.07(+0.54%) |
Jan 27, 2010 | 12.83 | 12.93 | 12.66 | 12.82 | 1,500,909 | -0.07(-0.53%) |
Jan 26, 2010 | 13.00 | 13.06 | 12.89 | 12.89 | 1,041,478 | -0.26(-2.00%) |
Jan 25, 2010 | 13.15 | 13.24 | 12.95 | 13.15 | 1,234,647 | +0.00(+0.00%) |
Jan 22, 2010 | 13.19 | 13.29 | 13.04 | 13.15 | 1,621,700 | -0.05(-0.38%) |
Jan 21, 2010 | 13.55 | 13.60 | 13.20 | 13.20 | 1,608,414 | -0.34(-2.54%) |
Jan 20, 2010 | 13.51 | 13.62 | 13.31 | 13.54 | 997,714 | -0.20(-1.46%) |
Jan 19, 2010 | 13.79 | 13.87 | 13.64 | 13.74 | 1,197,220 | -0.05(-0.36%) |
Jan 15, 2010 | 13.89 | 13.79 | 13.79 | 13.79 | 1,964,359 | -0.09(-0.68%) |
Jan 14, 2010 | 13.93 | 14.00 | 13.72 | 13.89 | 688,082 | -0.07(-0.49%) |
Jan 13, 2010 | 13.71 | 13.96 | 13.65 | 13.95 | 678,968 | +0.26(+1.87%) |
Jan 12, 2010 | 13.86 | 13.94 | 13.58 | 13.70 | 977,577 | -0.22(-1.62%) |
Jan 11, 2010 | 14.20 | 14.24 | 13.92 | 13.92 | 894,130 | -0.19(-1.33%) |
Jan 08, 2010 | 14.02 | 14.16 | 13.97 | 14.11 | 471,878 | +0.08(+0.53%) |
Jan 07, 2010 | 13.95 | 14.07 | 13.86 | 14.04 | 784,226 | +0.03(+0.22%) |
Jan 06, 2010 | 14.20 | 14.23 | 13.93 | 14.00 | 838,270 | -0.15(-1.06%) |
Jan 05, 2010 | 13.89 | 14.19 | 13.89 | 14.15 | 938,631 | +0.22(+1.57%) |
Jan 04, 2010 | 14.16 | 14.23 | 13.80 | 13.94 | 1,127,000 | +0.07(+0.54%) |
Dec 31, 2009 | 13.94 | 13.86 | 13.86 | 13.86 | 1,111,312 | +0.03(+0.23%) |
Dec 30, 2009 | 13.87 | 13.90 | 13.77 | 13.83 | 633,077 | -0.16(-1.12%) |
Dec 29, 2009 | 13.89 | 14.12 | 13.73 | 13.99 | 1,341,054 | +0.29(+2.10%) |
Dec 28, 2009 | 13.79 | 13.85 | 13.60 | 13.70 | 424,315 | -0.08(-0.59%) |
Dec 24, 2009 | 13.57 | 13.80 | 13.55 | 13.78 | 514,925 | +0.19(+1.43%) |
Dec 23, 2009 | 13.51 | 13.70 | 13.51 | 13.59 | 781,407 | +0.07(+0.56%) |
Dec 22, 2009 | 13.48 | 13.59 | 13.40 | 13.51 | 839,349 | +0.06(+0.46%) |
Dec 21, 2009 | 13.55 | 13.60 | 13.41 | 13.45 | 895,639 | -0.01(-0.05%) |
Dec 18, 2009 | 13.52 | 13.52 | 13.30 | 13.45 | 1,225,358 | -0.01(-0.09%) |
Dec 17, 2009 | 13.59 | 13.61 | 13.34 | 13.47 | 1,307,526 | -0.32(-2.31%) |
Dec 16, 2009 | 13.76 | 13.95 | 13.65 | 13.79 | 875,117 | +0.21(+1.57%) |
Dec 15, 2009 | 13.55 | 13.65 | 13.42 | 13.57 | 842,173 | -0.08(-0.60%) |
Dec 14, 2009 | 13.64 | 13.66 | 13.56 | 13.65 | 636,226 | +0.32(+2.39%) |
Dec 11, 2009 | 13.33 | 13.37 | 13.20 | 13.34 | 1,390,773 | +0.07(+0.56%) |
Dec 10, 2009 | 13.28 | 13.40 | 13.22 | 13.26 | 750,813 | +0.08(+0.57%) |
Dec 09, 2009 | 13.21 | 13.25 | 13.05 | 13.19 | 1,122,237 | +0.01(+0.09%) |
Dec 08, 2009 | 13.34 | 13.39 | 13.12 | 13.17 | 1,437,061 | -0.32(-2.36%) |
Dec 07, 2009 | 13.34 | 13.65 | 13.34 | 13.49 | 883,348 | +0.09(+0.65%) |
Dec 04, 2009 | 13.54 | 13.72 | 13.30 | 13.40 | 1,756,215 | +0.10(+0.75%) |
Dec 03, 2009 | 13.53 | 13.58 | 13.30 | 13.30 | 1,625,401 | -0.22(-1.66%) |
Dec 02, 2009 | 13.54 | 13.68 | 13.40 | 13.53 | 1,350,577 | -0.03(-0.23%) |
Dec 01, 2009 | 13.55 | 13.67 | 13.37 | 13.56 | 1,791,807 | +0.30(+2.26%) |
Nov 30, 2009 | 13.27 | 13.40 | 13.13 | 13.26 | 1,920,855 | +0.00(+0.00%) |
Nov 27, 2009 | 12.90 | 13.35 | 12.89 | 13.26 | 735,444 | -0.22(-1.62%) |
Nov 25, 2009 | 13.30 | 13.56 | 13.26 | 13.48 | 1,553,353 | +0.20(+1.51%) |
Nov 24, 2009 | 13.25 | 13.35 | 13.05 | 13.28 | 2,290,160 | +0.05(+0.38%) |
Nov 23, 2009 | 13.24 | 13.33 | 13.17 | 13.23 | 1,854,556 | +0.30(+2.32%) |
Nov 20, 2009 | 12.88 | 12.96 | 12.74 | 12.93 | 2,089,831 | -0.07(-0.58%) |
Nov 19, 2009 | 13.22 | 13.26 | 12.95 | 13.00 | 2,630,070 | -0.33(-2.44%) |
Nov 18, 2009 | 13.35 | 13.49 | 13.24 | 13.33 | 1,519,781 | -0.03(-0.19%) |
Nov 17, 2009 | 13.34 | 13.38 | 13.20 | 13.35 | 3,938,889 | +0.01(+0.09%) |
Nov 16, 2009 | 13.29 | 13.44 | 13.22 | 13.34 | 1,934,055 | +0.13(+0.99%) |
Nov 13, 2009 | 13.15 | 13.26 | 13.06 | 13.21 | 2,457,504 | +0.09(+0.67%) |
Nov 12, 2009 | 13.24 | 13.37 | 13.09 | 13.12 | 981,594 | -0.08(-0.57%) |
Nov 11, 2009 | 13.47 | 13.55 | 13.13 | 13.20 | 1,896,170 | -0.09(-0.66%) |
Nov 10, 2009 | 13.49 | 13.49 | 13.20 | 13.29 | 1,199,913 | -0.19(-1.44%) |
Nov 09, 2009 | 13.46 | 13.72 | 13.37 | 13.48 | 1,587,935 | +0.29(+2.23%) |
Nov 06, 2009 | 13.26 | 13.47 | 13.10 | 13.19 | 2,093,001 | -0.36(-2.67%) |
Nov 05, 2009 | 13.37 | 13.56 | 13.29 | 13.55 | 810,674 | +0.27(+2.07%) |
Nov 04, 2009 | 13.20 | 13.61 | 13.19 | 13.27 | 1,849,069 | +0.24(+1.82%) |
Nov 03, 2009 | 12.75 | 13.05 | 12.63 | 13.04 | 1,837,386 | +0.16(+1.26%) |
Nov 02, 2009 | 13.20 | 13.31 | 12.71 | 12.87 | 2,467,349 | -0.19(-1.44%) |
Oct 30, 2009 | 13.46 | 13.46 | 12.93 | 13.06 | 2,831,420 | -0.45(-3.33%) |
Oct 29, 2009 | 13.27 | 13.55 | 13.07 | 13.51 | 2,356,559 | +0.38(+2.90%) |
Oct 28, 2009 | 13.72 | 13.72 | 13.06 | 13.13 | 1,441,941 | -0.71(-5.15%) |
Oct 27, 2009 | 13.98 | 14.05 | 13.79 | 13.84 | 1,335,482 | -0.10(-0.72%) |
Oct 26, 2009 | 14.26 | 14.52 | 13.81 | 13.94 | 1,497,248 | -0.30(-2.11%) |
Oct 23, 2009 | 14.24 | 14.27 | 14.14 | 14.24 | 1,182,883 | -0.22(-1.51%) |
Oct 22, 2009 | 14.10 | 14.50 | 13.81 | 14.46 | 2,643,876 | +0.27(+1.89%) |
Oct 21, 2009 | 14.37 | 14.51 | 14.19 | 14.19 | 2,000,998 | -0.24(-1.65%) |
Oct 20, 2009 | 14.44 | 14.49 | 14.40 | 14.43 | 1,494,959 | -0.04(-0.26%) |
Oct 19, 2009 | 14.41 | 14.53 | 14.34 | 14.47 | 1,694,988 | +0.18(+1.22%) |
Oct 16, 2009 | 14.37 | 14.40 | 14.16 | 14.29 | 1,633,249 | -0.24(-1.63%) |
Oct 15, 2009 | 14.33 | 14.60 | 14.26 | 14.53 | 2,193,512 | +0.01(+0.04%) |
Oct 14, 2009 | 14.60 | 14.67 | 14.45 | 14.52 | 3,147,022 | +0.24(+1.71%) |
Oct 13, 2009 | 14.34 | 14.55 | 14.12 | 14.28 | 2,301,475 | -0.02(-0.13%) |
Oct 12, 2009 | 14.47 | 14.53 | 14.19 | 14.30 | 1,006,559 | -0.07(-0.52%) |
Oct 09, 2009 | 14.74 | 14.90 | 14.27 | 14.37 | 3,214,665 | -0.33(-2.25%) |
Oct 08, 2009 | 14.28 | 15.03 | 14.25 | 14.70 | 5,255,902 | +0.56(+3.93%) |
Oct 07, 2009 | 14.02 | 14.19 | 13.89 | 14.15 | 1,161,346 | +0.07(+0.53%) |
Oct 06, 2009 | 13.91 | 14.27 | 13.81 | 14.07 | 1,925,547 | +0.31(+2.22%) |
Oct 05, 2009 | 13.63 | 13.82 | 13.40 | 13.77 | 1,224,133 | +0.34(+2.51%) |
Oct 02, 2009 | 13.14 | 13.59 | 12.99 | 13.43 | 1,994,738 | +0.01(+0.05%) |
Oct 01, 2009 | 14.19 | 14.27 | 13.40 | 13.42 | 2,805,045 | -0.77(-5.42%) |
Sep 30, 2009 | 14.51 | 14.51 | 13.97 | 14.19 | 1,632,479 | -0.03(-0.18%) |
Sep 29, 2009 | 14.22 | 14.35 | 14.11 | 14.22 | 2,024,284 | +0.06(+0.40%) |
Sep 28, 2009 | 13.96 | 14.27 | 13.81 | 14.16 | 1,720,456 | +0.30(+2.16%) |
Sep 25, 2009 | 13.87 | 13.97 | 13.79 | 13.86 | 1,366,689 | +0.01(+0.07%) |
Sep 24, 2009 | 14.85 | 14.94 | 13.75 | 13.85 | 3,285,200 | -0.94(-6.36%) |
Sep 23, 2009 | 15.04 | 15.12 | 14.77 | 14.79 | 3,151,669 | -0.24(-1.62%) |
Sep 22, 2009 | 14.71 | 15.06 | 14.50 | 15.04 | 2,045,122 | +0.53(+3.62%) |
Sep 21, 2009 | 14.55 | 14.64 | 14.24 | 14.51 | 2,290,552 | -0.30(-2.03%) |
Sep 18, 2009 | 15.00 | 15.00 | 14.68 | 14.81 | 1,685,203 | -0.06(-0.38%) |
Sep 17, 2009 | 14.90 | 15.21 | 14.75 | 14.87 | 3,771,837 | +0.26(+1.80%) |
Sep 16, 2009 | 14.12 | 14.84 | 14.10 | 14.60 | 3,024,699 | +0.52(+3.68%) |
Sep 15, 2009 | 13.85 | 14.13 | 13.70 | 14.09 | 1,464,560 | +0.34(+2.45%) |
Sep 14, 2009 | 13.35 | 13.79 | 13.35 | 13.75 | 1,444,623 | +0.16(+1.15%) |
Sep 11, 2009 | 13.55 | 13.67 | 13.37 | 13.59 | 1,494,430 | +0.12(+0.88%) |
Sep 10, 2009 | 13.24 | 13.50 | 13.20 | 13.47 | 2,600,953 | +0.19(+1.46%) |
Sep 09, 2009 | 13.65 | 13.65 | 13.24 | 13.28 | 2,542,829 | -0.33(-2.39%) |
Sep 08, 2009 | 13.70 | 13.80 | 13.45 | 13.60 | 1,577,379 | +0.19(+1.40%) |
Sep 04, 2009 | 13.14 | 13.42 | 13.05 | 13.42 | 1,717,284 | +0.33(+2.48%) |
Sep 03, 2009 | 12.99 | 13.18 | 12.72 | 13.09 | 1,891,387 | +0.40(+3.15%) |
Sep 02, 2009 | 12.74 | 12.87 | 12.62 | 12.69 | 4,909,919 | -0.14(-1.07%) |
Sep 01, 2009 | 13.33 | 13.58 | 12.72 | 12.83 | 4,969,634 | +0.12(+0.98%) |
Aug 31, 2009 | 12.72 | 12.74 | 12.41 | 12.71 | 1,692,900 | -0.17(-1.36%) |
Aug 28, 2009 | 12.99 | 13.09 | 12.72 | 12.88 | 1,341,653 | +0.00(+0.00%) |
Aug 27, 2009 | 12.90 | 12.91 | 12.50 | 12.88 | 1,642,798 | -0.08(-0.63%) |
Aug 26, 2009 | 12.94 | 13.10 | 12.68 | 12.96 | 2,135,064 | +0.03(+0.19%) |
Aug 25, 2009 | 13.04 | 13.25 | 12.89 | 12.94 | 2,757,060 | +0.09(+0.68%) |
Aug 24, 2009 | 13.29 | 13.32 | 12.79 | 12.85 | 1,530,355 | -0.29(-2.23%) |
Aug 21, 2009 | 13.00 | 13.17 | 12.77 | 13.14 | 1,917,537 | +0.37(+2.89%) |
Aug 20, 2009 | 12.77 | 12.79 | 12.62 | 12.77 | 1,295,315 | +0.09(+0.74%) |
Aug 19, 2009 | 12.46 | 12.71 | 12.29 | 12.68 | 1,865,031 | +0.07(+0.55%) |
Aug 18, 2009 | 12.18 | 12.69 | 12.18 | 12.61 | 1,901,121 | +0.55(+4.56%) |
Aug 17, 2009 | 12.18 | 12.26 | 11.88 | 12.06 | 2,016,664 | -0.44(-3.50%) |
Aug 14, 2009 | 12.65 | 12.70 | 12.36 | 12.50 | 1,688,912 | -0.09(-0.70%) |
Aug 13, 2009 | 12.79 | 12.79 | 12.52 | 12.59 | 1,928,731 | -0.09(-0.74%) |
Aug 12, 2009 | 12.32 | 12.83 | 12.32 | 12.68 | 2,914,171 | +0.34(+2.79%) |
Aug 11, 2009 | 12.51 | 12.51 | 12.28 | 12.34 | 1,936,372 | -0.31(-2.42%) |
Aug 10, 2009 | 12.61 | 12.69 | 12.44 | 12.64 | 1,944,919 | +0.02(+0.15%) |
Aug 07, 2009 | 12.77 | 13.10 | 12.54 | 12.62 | 2,984,607 | -0.10(-0.79%) |
Aug 06, 2009 | 13.26 | 13.30 | 12.61 | 12.72 | 2,781,708 | -0.40(-3.05%) |
Aug 05, 2009 | 12.94 | 13.17 | 12.89 | 13.12 | 2,144,166 | +0.22(+1.74%) |
Aug 04, 2009 | 13.37 | 13.44 | 12.77 | 12.90 | 4,522,875 | -0.48(-3.60%) |
Aug 03, 2009 | 13.39 | 13.43 | 13.05 | 13.38 | 2,099,635 | +0.23(+1.76%) |
Jul 31, 2009 | 12.58 | 13.29 | 12.46 | 13.15 | 4,035,081 | +0.62(+4.99%) |
Jul 30, 2009 | 12.17 | 12.66 | 12.09 | 12.52 | 2,481,079 | +0.52(+4.32%) |
Jul 29, 2009 | 11.91 | 12.19 | 11.77 | 12.01 | 2,407,699 | -0.11(-0.93%) |
Jul 28, 2009 | 11.69 | 12.19 | 11.65 | 12.12 | 1,885,588 | +0.26(+2.21%) |
Jul 27, 2009 | 12.10 | 12.12 | 11.71 | 11.86 | 2,096,273 | -0.18(-1.51%) |
Jul 24, 2009 | 12.00 | 12.11 | 11.90 | 12.04 | 755 | +0.02(+0.16%) |
Jul 23, 2009 | 11.61 | 12.05 | 11.59 | 12.02 | 1,689,403 | +0.36(+3.11%) |
Jul 22, 2009 | 11.29 | 11.77 | 11.29 | 11.66 | 2,195,826 | +0.26(+2.25%) |
Jul 21, 2009 | 11.55 | 11.65 | 11.18 | 11.40 | 2,728,571 | -0.04(-0.33%) |
Jul 20, 2009 | 11.24 | 11.46 | 11.20 | 11.44 | 975,972 | +0.36(+3.21%) |
Jul 17, 2009 | 11.12 | 11.17 | 10.92 | 11.08 | 1,610,875 | +0.01(+0.11%) |
Jul 16, 2009 | 10.83 | 11.14 | 10.80 | 11.07 | 1,785,349 | +0.16(+1.49%) |
Jul 15, 2009 | 10.48 | 10.97 | 10.48 | 10.91 | 2,347,542 | +0.61(+5.95%) |
Jul 14, 2009 | 9.961 | 10.36 | 9.949 | 10.29 | 1,804,876 | +0.39(+3.98%) |
Jul 13, 2009 | 9.724 | 9.899 | 9.668 | 9.899 | 2,250,939 | +0.22(+2.26%) |
Jul 10, 2009 | 9.730 | 9.774 | 9.618 | 9.680 | 1,555,770 | -0.14(-1.40%) |
Jul 09, 2009 | 9.849 | 9.955 | 9.762 | 9.818 | 2,307,749 | +0.03(+0.32%) |
Jul 08, 2009 | 10.12 | 10.17 | 9.643 | 9.787 | 5,483,830 | -0.35(-3.45%) |
Jul 07, 2009 | 10.46 | 10.53 | 10.14 | 10.14 | 3,422,298 | -0.39(-3.74%) |
Jul 06, 2009 | 10.36 | 10.53 | 10.31 | 10.53 | 1,958,923 | +0.12(+1.20%) |
Jul 02, 2009 | 10.51 | 10.63 | 10.34 | 10.41 | 1,984,241 | -0.18(-1.71%) |
Jul 01, 2009 | 10.69 | 10.88 | 10.56 | 10.59 | 1,598,139 | -0.08(-0.76%) |
Jun 30, 2009 | 10.68 | 10.90 | 10.40 | 10.67 | 1,534,427 | -0.10(-0.93%) |
Jun 29, 2009 | 10.62 | 10.78 | 10.58 | 10.77 | 1,569,057 | +0.06(+0.58%) |
Jun 26, 2009 | 10.72 | 10.76 | 10.59 | 10.71 | 1,593,451 | -0.06(-0.52%) |
Jun 25, 2009 | 10.51 | 10.78 | 10.45 | 10.76 | 2,026,951 | +0.09(+0.82%) |
Jun 24, 2009 | 10.78 | 10.86 | 10.59 | 10.67 | 2,231,401 | +0.08(+0.77%) |
Jun 23, 2009 | 10.58 | 10.78 | 10.47 | 10.59 | 2,699,776 | +0.01(+0.12%) |
Jun 22, 2009 | 11.12 | 11.20 | 10.55 | 10.58 | 2,489,467 | -0.83(-7.28%) |
Jun 19, 2009 | 11.04 | 11.55 | 11.04 | 11.41 | 1,978,729 | +0.41(+3.75%) |
Jun 18, 2009 | 10.81 | 11.13 | 10.75 | 11.00 | 2,436,186 | +0.19(+1.73%) |
Jun 17, 2009 | 10.91 | 10.97 | 10.63 | 10.81 | 2,312,361 | -0.10(-0.92%) |
Jun 16, 2009 | 10.76 | 11.18 | 10.76 | 10.91 | 3,046,911 | +0.08(+0.75%) |
Jun 15, 2009 | 10.81 | 10.89 | 10.61 | 10.83 | 3,615,959 | -0.13(-1.20%) |
Jun 12, 2009 | 10.81 | 11.01 | 10.73 | 10.96 | 2,041,268 | +0.09(+0.86%) |
Jun 11, 2009 | 10.96 | 11.04 | 10.81 | 10.87 | 3,119,577 | +0.02(+0.17%) |
Jun 10, 2009 | 11.18 | 11.29 | 10.67 | 10.85 | 3,848,605 | -0.31(-2.80%) |
Jun 09, 2009 | 11.26 | 11.43 | 10.96 | 11.16 | 2,775,798 | -0.03(-0.28%) |
Jun 08, 2009 | 11.18 | 11.29 | 11.02 | 11.19 | 2,876,317 | -0.21(-1.81%) |
Jun 05, 2009 | 11.47 | 11.50 | 11.21 | 11.40 | 4,611,807 | +0.05(+0.44%) |
Jun 04, 2009 | 11.37 | 11.43 | 11.14 | 11.35 | 4,534,262 | -0.07(-0.66%) |
Jun 03, 2009 | 11.64 | 11.70 | 11.30 | 11.42 | 5,933,142 | -0.28(-2.40%) |
Jun 02, 2009 | 11.09 | 11.80 | 10.97 | 11.71 | 4,323,671 | +0.61(+5.52%) |
Jun 01, 2009 | 10.84 | 11.19 | 10.58 | 11.09 | 4,487,003 | +0.10(+0.91%) |
May 29, 2009 | 11.02 | 11.16 | 10.66 | 10.99 | 4,000,649 | +0.08(+0.74%) |
May 28, 2009 | 10.79 | 11.01 | 10.59 | 10.91 | 3,248,842 | +0.13(+1.22%) |
May 27, 2009 | 11.26 | 11.31 | 10.74 | 10.78 | 3,491,151 | -0.45(-4.01%) |
May 26, 2009 | 10.79 | 11.39 | 10.78 | 11.23 | 3,040,716 | +0.34(+3.16%) |
May 22, 2009 | 10.90 | 11.00 | 10.80 | 10.89 | 2,350,902 | -0.07(-0.63%) |
May 21, 2009 | 11.13 | 11.13 | 10.72 | 10.96 | 4,112,318 | -0.43(-3.79%) |
May 20, 2009 | 11.41 | 11.67 | 11.32 | 11.39 | 3,955,750 | +0.10(+0.89%) |
May 19, 2009 | 11.03 | 11.41 | 10.96 | 11.29 | 2,660,156 | +0.33(+2.96%) |
May 18, 2009 | 10.94 | 11.00 | 10.77 | 10.96 | 2,906,672 | +0.22(+2.10%) |
May 15, 2009 | 10.87 | 11.06 | 10.61 | 10.74 | 2,654,685 | -0.25(-2.28%) |
May 14, 2009 | 10.67 | 11.06 | 10.51 | 10.99 | 2,914,756 | +0.46(+4.33%) |
May 13, 2009 | 10.82 | 10.97 | 10.49 | 10.53 | 2,815,961 | -0.59(-5.28%) |
May 12, 2009 | 11.27 | 11.35 | 10.82 | 11.12 | 4,386,202 | -0.18(-1.55%) |
May 11, 2009 | 11.34 | 11.42 | 10.98 | 11.29 | 3,380,095 | -0.22(-1.90%) |
May 08, 2009 | 10.90 | 11.57 | 10.80 | 11.51 | 4,206,480 | +0.79(+7.34%) |
May 07, 2009 | 10.36 | 11.06 | 10.36 | 10.72 | 5,149,425 | +0.44(+4.32%) |
May 06, 2009 | 9.812 | 10.39 | 9.812 | 10.28 | 4,441,644 | +0.53(+5.45%) |
May 05, 2009 | 9.718 | 9.830 | 9.468 | 9.749 | 5,509,151 | +0.05(+0.52%) |
May 04, 2009 | 9.574 | 9.730 | 9.424 | 9.699 | 3,204,144 | +0.28(+2.99%) |