Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 24.54 | 24.69 | 24.25 | 24.51 | 1,404,212 | -0.02(-0.10%) |
Feb 25, 2010 | 24.30 | 24.55 | 23.70 | 24.54 | 1,762,927 | +0.20(+0.81%) |
Feb 24, 2010 | 23.92 | 24.40 | 23.81 | 24.34 | 1,759,896 | +0.40(+1.67%) |
Feb 23, 2010 | 24.41 | 24.47 | 23.72 | 23.94 | 3,226,530 | -0.60(-2.43%) |
Feb 22, 2010 | 24.52 | 24.64 | 24.34 | 24.54 | 2,393,819 | +0.14(+0.58%) |
Feb 19, 2010 | 24.15 | 24.40 | 24.01 | 24.40 | 2,332,901 | +0.22(+0.91%) |
Feb 18, 2010 | 24.08 | 24.23 | 23.87 | 24.18 | 2,162,963 | +0.10(+0.42%) |
Feb 17, 2010 | 23.69 | 24.39 | 23.52 | 24.07 | 5,258,681 | +0.51(+2.17%) |
Feb 16, 2010 | 23.40 | 23.82 | 23.40 | 23.56 | 2,056,913 | +0.13(+0.54%) |
Feb 12, 2010 | 23.09 | 23.44 | 23.44 | 23.44 | 2,164,379 | -0.13(-0.53%) |
Feb 11, 2010 | 23.29 | 23.81 | 23.20 | 23.56 | 1,983,347 | +0.17(+0.71%) |
Feb 10, 2010 | 23.57 | 23.70 | 23.18 | 23.40 | 1,736,438 | -0.12(-0.50%) |
Feb 09, 2010 | 24.00 | 24.03 | 22.70 | 23.52 | 4,222,764 | +0.28(+1.18%) |
Feb 08, 2010 | 23.57 | 23.92 | 23.08 | 23.24 | 2,124,507 | -0.25(-1.07%) |
Feb 05, 2010 | 23.44 | 23.55 | 22.16 | 23.49 | 3,510,803 | +0.09(+0.37%) |
Feb 04, 2010 | 24.24 | 24.33 | 23.38 | 23.41 | 1,594,651 | -1.53(-6.15%) |
Feb 03, 2010 | 24.45 | 25.24 | 24.45 | 24.94 | 1,274,251 | +0.27(+1.08%) |
Feb 02, 2010 | 23.45 | 24.95 | 23.45 | 24.67 | 2,424,827 | +1.47(+6.32%) |
Feb 01, 2010 | 23.08 | 23.62 | 23.08 | 23.21 | 1,162,409 | +0.33(+1.46%) |
Jan 29, 2010 | 23.68 | 24.07 | 22.71 | 22.87 | 2,457,418 | -0.62(-2.64%) |
Jan 28, 2010 | 24.68 | 24.76 | 23.37 | 23.49 | 3,029,240 | -1.14(-4.63%) |
Jan 27, 2010 | 25.17 | 25.46 | 24.54 | 24.63 | 2,390,988 | -0.52(-2.06%) |
Jan 26, 2010 | 24.80 | 25.22 | 24.76 | 25.15 | 1,417,084 | +0.04(+0.16%) |
Jan 25, 2010 | 25.19 | 25.56 | 25.02 | 25.11 | 1,626,670 | +0.15(+0.60%) |
Jan 22, 2010 | 25.27 | 25.27 | 24.70 | 24.96 | 2,062,324 | -0.31(-1.21%) |
Jan 21, 2010 | 25.84 | 26.00 | 25.15 | 25.27 | 1,850,462 | -0.57(-2.22%) |
Jan 20, 2010 | 25.75 | 25.94 | 25.40 | 25.84 | 1,286,888 | -0.26(-0.99%) |
Jan 19, 2010 | 25.53 | 26.11 | 25.43 | 26.10 | 2,129,111 | +0.56(+2.18%) |
Jan 15, 2010 | 25.94 | 25.54 | 25.54 | 25.54 | 1,126,785 | -0.45(-1.72%) |
Jan 14, 2010 | 26.07 | 26.16 | 25.50 | 25.99 | 1,182,415 | -0.09(-0.33%) |
Jan 13, 2010 | 26.00 | 26.24 | 25.35 | 26.08 | 1,899,314 | +0.11(+0.42%) |
Jan 12, 2010 | 26.68 | 26.69 | 25.82 | 25.97 | 1,053,481 | -0.98(-3.64%) |
Jan 11, 2010 | 26.95 | 27.07 | 26.53 | 26.95 | 1,008,639 | +0.08(+0.29%) |
Jan 08, 2010 | 27.06 | 27.29 | 26.82 | 26.87 | 1,512,434 | -0.25(-0.93%) |
Jan 07, 2010 | 27.00 | 27.17 | 26.64 | 27.12 | 1,517,659 | +0.14(+0.52%) |
Jan 06, 2010 | 26.74 | 27.10 | 26.60 | 26.98 | 1,820,807 | +0.29(+1.09%) |
Jan 05, 2010 | 26.16 | 26.77 | 26.13 | 26.69 | 958,023 | +0.58(+2.22%) |
Jan 04, 2010 | 25.61 | 26.31 | 25.23 | 26.11 | 1,377,190 | +0.91(+3.61%) |
Dec 31, 2009 | 25.43 | 25.20 | 25.20 | 25.20 | 536,049 | -0.18(-0.71%) |
Dec 30, 2009 | 25.12 | 25.53 | 25.04 | 25.38 | 375,699 | +0.12(+0.47%) |
Dec 29, 2009 | 25.60 | 25.65 | 25.08 | 25.26 | 922,172 | -0.28(-1.11%) |
Dec 28, 2009 | 25.97 | 26.23 | 25.20 | 25.54 | 785,331 | -0.42(-1.63%) |
Dec 24, 2009 | 25.74 | 25.97 | 25.55 | 25.97 | 448,609 | +0.38(+1.50%) |
Dec 23, 2009 | 25.41 | 25.70 | 25.14 | 25.58 | 677,062 | +0.46(+1.84%) |
Dec 22, 2009 | 25.10 | 25.38 | 25.07 | 25.12 | 844,132 | -0.01(-0.03%) |
Dec 21, 2009 | 25.32 | 25.94 | 25.07 | 25.13 | 1,392,442 | -0.18(-0.71%) |
Dec 18, 2009 | 25.47 | 25.76 | 25.20 | 25.31 | 1,103,184 | -0.09(-0.34%) |
Dec 17, 2009 | 25.65 | 25.80 | 25.28 | 25.39 | 1,026,504 | -0.51(-1.97%) |
Dec 16, 2009 | 25.43 | 26.18 | 25.25 | 25.91 | 1,440,127 | +0.76(+3.03%) |
Dec 15, 2009 | 25.73 | 25.91 | 25.04 | 25.14 | 1,607,939 | -0.60(-2.32%) |
Dec 14, 2009 | 25.91 | 25.96 | 25.72 | 25.74 | 1,712,157 | +0.46(+1.83%) |
Dec 11, 2009 | 25.20 | 25.42 | 24.87 | 25.28 | 1,225,295 | +0.31(+1.23%) |
Dec 10, 2009 | 24.95 | 25.43 | 24.65 | 24.97 | 1,815,433 | +0.14(+0.57%) |
Dec 09, 2009 | 24.45 | 24.94 | 24.20 | 24.83 | 1,726,240 | +0.38(+1.54%) |
Dec 08, 2009 | 24.38 | 24.57 | 23.93 | 24.45 | 1,504,540 | -0.14(-0.57%) |
Dec 07, 2009 | 24.18 | 24.82 | 24.17 | 24.59 | 1,270,719 | +0.28(+1.16%) |
Dec 04, 2009 | 24.87 | 25.42 | 24.15 | 24.31 | 3,001,801 | -0.40(-1.62%) |
Dec 03, 2009 | 24.67 | 25.26 | 24.55 | 24.71 | 2,076,069 | -0.03(-0.13%) |
Dec 02, 2009 | 24.13 | 24.81 | 24.02 | 24.74 | 2,143,060 | +0.60(+2.47%) |
Dec 01, 2009 | 23.55 | 24.32 | 23.55 | 24.15 | 2,288,503 | +0.79(+3.36%) |
Nov 30, 2009 | 23.17 | 23.51 | 23.05 | 23.36 | 1,863,986 | +0.10(+0.44%) |
Nov 27, 2009 | 22.67 | 23.52 | 22.65 | 23.26 | 863,376 | -0.39(-1.66%) |
Nov 25, 2009 | 23.04 | 23.80 | 23.04 | 23.65 | 1,351,399 | +0.69(+3.01%) |
Nov 24, 2009 | 23.27 | 23.34 | 22.68 | 22.96 | 1,575,764 | -0.31(-1.35%) |
Nov 23, 2009 | 23.18 | 23.60 | 23.09 | 23.28 | 2,249,849 | +0.46(+2.00%) |
Nov 20, 2009 | 22.52 | 22.86 | 22.50 | 22.82 | 1,295,686 | -0.04(-0.17%) |
Nov 19, 2009 | 22.88 | 22.96 | 22.20 | 22.86 | 1,814,853 | -0.22(-0.95%) |
Nov 18, 2009 | 23.39 | 23.46 | 22.76 | 23.08 | 1,908,892 | -0.16(-0.71%) |
Nov 17, 2009 | 23.25 | 23.41 | 22.90 | 23.24 | 2,000,882 | -0.07(-0.30%) |
Nov 16, 2009 | 23.27 | 23.45 | 23.10 | 23.31 | 2,990,281 | +0.41(+1.78%) |
Nov 13, 2009 | 22.62 | 22.96 | 22.44 | 22.91 | 3,087,213 | +0.30(+1.32%) |
Nov 12, 2009 | 23.02 | 23.17 | 22.51 | 22.61 | 3,036,084 | -0.35(-1.54%) |
Nov 11, 2009 | 23.21 | 23.42 | 22.77 | 22.96 | 1,863,917 | -0.15(-0.65%) |
Nov 10, 2009 | 23.62 | 23.62 | 22.55 | 23.11 | 2,182,101 | -0.57(-2.39%) |
Nov 09, 2009 | 23.27 | 23.71 | 23.14 | 23.68 | 2,202,264 | +0.68(+2.97%) |
Nov 06, 2009 | 22.56 | 23.28 | 22.49 | 22.99 | 2,437,256 | +0.23(+1.00%) |
Nov 05, 2009 | 22.07 | 23.02 | 22.03 | 22.77 | 2,189,408 | +0.86(+3.94%) |
Nov 04, 2009 | 21.86 | 22.29 | 21.72 | 21.90 | 2,056,361 | +0.37(+1.71%) |
Nov 03, 2009 | 21.16 | 21.74 | 20.95 | 21.53 | 2,092,345 | +0.09(+0.44%) |
Nov 02, 2009 | 21.81 | 22.00 | 20.99 | 21.44 | 2,345,841 | -0.11(-0.51%) |
Oct 30, 2009 | 22.14 | 22.29 | 21.41 | 21.55 | 3,974,552 | -0.63(-2.83%) |
Oct 29, 2009 | 21.47 | 22.25 | 21.40 | 22.18 | 2,375,077 | +1.07(+5.06%) |
Oct 28, 2009 | 22.10 | 22.16 | 21.05 | 21.11 | 4,264,319 | -1.02(-4.61%) |
Oct 27, 2009 | 21.84 | 22.66 | 21.64 | 22.13 | 7,169,460 | +1.75(+8.59%) |
Oct 26, 2009 | 20.59 | 21.05 | 20.21 | 20.38 | 2,020,574 | -0.13(-0.61%) |
Oct 23, 2009 | 20.50 | 20.64 | 20.31 | 20.50 | 2,633,513 | -0.71(-3.37%) |
Oct 22, 2009 | 20.64 | 21.43 | 20.35 | 21.22 | 1,790,462 | +0.54(+2.62%) |
Oct 21, 2009 | 21.02 | 21.39 | 20.59 | 20.68 | 2,216,861 | -0.49(-2.30%) |
Oct 20, 2009 | 20.87 | 21.25 | 20.83 | 21.16 | 2,127,367 | -0.19(-0.88%) |
Oct 19, 2009 | 20.90 | 21.42 | 20.68 | 21.35 | 1,488,921 | +0.62(+2.99%) |
Oct 16, 2009 | 20.92 | 21.07 | 20.56 | 20.73 | 1,566,653 | -0.38(-1.82%) |
Oct 15, 2009 | 20.53 | 21.12 | 20.43 | 21.12 | 1,514,529 | +0.33(+1.59%) |
Oct 14, 2009 | 20.20 | 20.98 | 20.20 | 20.79 | 2,918,034 | +0.90(+4.54%) |
Oct 13, 2009 | 19.92 | 20.15 | 19.43 | 19.88 | 1,236,546 | -0.04(-0.20%) |
Oct 12, 2009 | 20.30 | 20.41 | 19.70 | 19.92 | 1,404,866 | -0.06(-0.31%) |
Oct 09, 2009 | 20.32 | 20.39 | 19.83 | 19.99 | 1,623,895 | -0.35(-1.74%) |
Oct 08, 2009 | 20.12 | 20.38 | 19.81 | 20.34 | 2,252,574 | +0.56(+2.82%) |
Oct 07, 2009 | 19.69 | 20.11 | 19.50 | 19.78 | 2,071,396 | +0.13(+0.68%) |
Oct 06, 2009 | 19.36 | 19.70 | 19.28 | 19.65 | 1,817,043 | +0.59(+3.09%) |
Oct 05, 2009 | 18.93 | 19.19 | 18.75 | 19.06 | 1,898,798 | +0.31(+1.68%) |
Oct 02, 2009 | 18.78 | 19.04 | 18.57 | 18.75 | 2,270,917 | -0.40(-2.09%) |
Oct 01, 2009 | 19.52 | 19.63 | 19.11 | 19.15 | 2,330,239 | -0.48(-2.44%) |
Sep 30, 2009 | 20.06 | 20.13 | 19.45 | 19.63 | 2,406,995 | -0.35(-1.73%) |
Sep 29, 2009 | 19.82 | 20.16 | 19.60 | 19.97 | 1,562,021 | +0.23(+1.15%) |
Sep 28, 2009 | 19.04 | 20.19 | 19.03 | 19.74 | 2,556,095 | +0.79(+4.14%) |
Sep 25, 2009 | 19.41 | 19.84 | 18.92 | 18.96 | 3,496,980 | -0.50(-2.58%) |
Sep 24, 2009 | 20.15 | 20.27 | 19.19 | 19.46 | 2,202,129 | -0.68(-3.39%) |
Sep 23, 2009 | 21.01 | 21.19 | 20.14 | 20.14 | 2,496,455 | -0.98(-4.64%) |
Sep 22, 2009 | 21.71 | 21.73 | 21.01 | 21.12 | 2,668,545 | -0.38(-1.75%) |
Sep 21, 2009 | 20.86 | 21.56 | 20.51 | 21.50 | 1,786,591 | +0.35(+1.63%) |
Sep 18, 2009 | 21.60 | 21.73 | 21.07 | 21.16 | 2,591,460 | -0.35(-1.64%) |
Sep 17, 2009 | 21.53 | 21.93 | 21.41 | 21.51 | 1,287,260 | +0.32(+1.52%) |
Sep 16, 2009 | 21.35 | 21.64 | 21.06 | 21.19 | 1,546,836 | -0.08(-0.37%) |
Sep 15, 2009 | 21.18 | 21.55 | 20.76 | 21.27 | 1,570,529 | +0.13(+0.59%) |
Sep 14, 2009 | 20.96 | 21.31 | 20.73 | 21.14 | 1,487,202 | +0.24(+1.13%) |
Sep 11, 2009 | 20.86 | 21.31 | 20.78 | 20.90 | 1,359,448 | +0.10(+0.49%) |
Sep 10, 2009 | 20.07 | 20.89 | 19.69 | 20.80 | 2,111,036 | +0.73(+3.64%) |
Sep 09, 2009 | 19.83 | 20.43 | 19.52 | 20.07 | 1,837,100 | +0.22(+1.11%) |
Sep 08, 2009 | 19.50 | 19.91 | 19.31 | 19.85 | 2,496,144 | +0.69(+3.61%) |
Sep 04, 2009 | 19.63 | 19.63 | 18.93 | 19.16 | 1,892,735 | -0.46(-2.36%) |
Sep 03, 2009 | 19.55 | 19.73 | 18.95 | 19.63 | 2,011,344 | +0.22(+1.13%) |
Sep 02, 2009 | 19.15 | 19.48 | 18.96 | 19.41 | 1,197,757 | +0.20(+1.06%) |
Sep 01, 2009 | 19.92 | 20.33 | 19.15 | 19.20 | 1,556,180 | -0.79(-3.97%) |
Aug 31, 2009 | 19.95 | 20.21 | 19.70 | 19.99 | 1,629,458 | -0.34(-1.66%) |
Aug 28, 2009 | 20.24 | 20.81 | 19.93 | 20.33 | 1,691,571 | +0.40(+2.01%) |
Aug 27, 2009 | 20.49 | 20.50 | 19.62 | 19.93 | 2,123,696 | -0.55(-2.68%) |
Aug 26, 2009 | 20.59 | 20.74 | 20.36 | 20.48 | 2,447,374 | -0.32(-1.55%) |
Aug 25, 2009 | 20.94 | 21.28 | 20.70 | 20.80 | 2,592,725 | +0.06(+0.27%) |
Aug 24, 2009 | 21.05 | 21.65 | 20.74 | 20.75 | 1,677,960 | -0.21(-1.01%) |
Aug 21, 2009 | 20.84 | 21.09 | 20.72 | 20.96 | 1,042,726 | +0.45(+2.18%) |
Aug 20, 2009 | 20.46 | 20.88 | 20.39 | 20.51 | 1,443,539 | +0.18(+0.89%) |
Aug 19, 2009 | 19.78 | 20.45 | 19.78 | 20.33 | 1,854,439 | +0.02(+0.08%) |
Aug 18, 2009 | 19.70 | 20.36 | 19.70 | 20.32 | 2,023,943 | +0.78(+3.98%) |
Aug 17, 2009 | 20.63 | 20.63 | 19.40 | 19.54 | 2,493,371 | -1.59(-7.54%) |
Aug 14, 2009 | 21.34 | 21.59 | 20.85 | 21.13 | 1,990,753 | -0.33(-1.54%) |
Aug 13, 2009 | 21.46 | 21.85 | 21.27 | 21.46 | 1,738,620 | +0.13(+0.59%) |
Aug 12, 2009 | 21.30 | 21.52 | 21.11 | 21.34 | 2,279,564 | -0.05(-0.22%) |
Aug 11, 2009 | 21.31 | 21.53 | 21.11 | 21.38 | 1,655,473 | -0.15(-0.69%) |
Aug 10, 2009 | 21.27 | 21.78 | 21.17 | 21.53 | 1,931,631 | +0.03(+0.15%) |
Aug 07, 2009 | 21.05 | 21.62 | 20.57 | 21.50 | 2,602,685 | +0.86(+4.14%) |
Aug 06, 2009 | 21.18 | 21.31 | 20.39 | 20.65 | 1,178,691 | -0.50(-2.38%) |
Aug 05, 2009 | 21.45 | 21.62 | 20.86 | 21.15 | 1,033,606 | -0.13(-0.59%) |
Aug 04, 2009 | 20.92 | 21.54 | 20.92 | 21.27 | 1,669,795 | +0.02(+0.11%) |
Aug 03, 2009 | 20.32 | 21.30 | 20.32 | 21.25 | 2,423,641 | +1.08(+5.33%) |
Jul 31, 2009 | 19.48 | 20.25 | 19.41 | 20.17 | 2,241,916 | +0.67(+3.42%) |
Jul 30, 2009 | 19.46 | 19.88 | 19.42 | 19.51 | 2,197,351 | +0.46(+2.39%) |
Jul 29, 2009 | 19.15 | 19.32 | 18.98 | 19.05 | 2,782,500 | -0.35(-1.82%) |
Jul 28, 2009 | 19.56 | 20.04 | 18.81 | 19.41 | 3,754,142 | -0.99(-4.85%) |
Jul 27, 2009 | 20.53 | 20.75 | 20.14 | 20.39 | 3,128,471 | +0.31(+1.52%) |
Jul 24, 2009 | 19.92 | 20.12 | 19.48 | 20.09 | 826 | +0.11(+0.55%) |
Jul 23, 2009 | 18.93 | 20.00 | 18.92 | 19.98 | 2,924,935 | +0.98(+5.16%) |
Jul 22, 2009 | 19.05 | 19.26 | 18.73 | 19.00 | 2,823,017 | -0.29(-1.51%) |
Jul 21, 2009 | 18.57 | 19.29 | 18.35 | 19.29 | 3,725,759 | +1.10(+6.04%) |
Jul 20, 2009 | 17.83 | 18.42 | 17.74 | 18.19 | 1,431,629 | +0.42(+2.34%) |
Jul 17, 2009 | 17.78 | 17.98 | 17.47 | 17.77 | 1,423,669 | -0.01(-0.04%) |
Jul 16, 2009 | 17.22 | 17.88 | 17.22 | 17.78 | 1,862,395 | +0.56(+3.24%) |
Jul 15, 2009 | 16.82 | 17.25 | 16.70 | 17.22 | 2,107,245 | +0.78(+4.73%) |
Jul 14, 2009 | 16.01 | 16.73 | 16.01 | 16.45 | 2,757,753 | +0.34(+2.10%) |
Jul 13, 2009 | 15.61 | 16.18 | 15.55 | 16.11 | 6,977,099 | -0.23(-1.39%) |
Jul 10, 2009 | 16.41 | 16.81 | 15.91 | 16.34 | 1,945,455 | -0.26(-1.56%) |
Jul 09, 2009 | 16.67 | 16.99 | 16.34 | 16.59 | 1,920,765 | +0.25(+1.54%) |
Jul 08, 2009 | 16.83 | 17.09 | 16.13 | 16.34 | 3,921,676 | -0.49(-2.94%) |
Jul 07, 2009 | 17.32 | 17.47 | 16.73 | 16.84 | 1,929,011 | -0.48(-2.77%) |
Jul 06, 2009 | 17.61 | 17.61 | 16.70 | 17.32 | 1,944,047 | -0.46(-2.60%) |
Jul 02, 2009 | 17.91 | 18.22 | 17.56 | 17.78 | 1,111,849 | -0.88(-4.71%) |
Jul 01, 2009 | 18.79 | 19.12 | 18.54 | 18.66 | 1,438,684 | +0.02(+0.08%) |
Jun 30, 2009 | 18.66 | 18.82 | 18.17 | 18.64 | 2,245,397 | -0.09(-0.46%) |
Jun 29, 2009 | 18.06 | 18.87 | 17.97 | 18.73 | 2,157,298 | +0.75(+4.19%) |
Jun 26, 2009 | 17.29 | 18.02 | 17.29 | 17.98 | 2,256,400 | +0.25(+1.42%) |
Jun 25, 2009 | 17.32 | 17.80 | 17.26 | 17.73 | 2,484,191 | +0.59(+3.44%) |
Jun 24, 2009 | 16.58 | 17.27 | 16.45 | 17.14 | 2,921,856 | +0.79(+4.85%) |
Jun 23, 2009 | 16.06 | 16.59 | 15.90 | 16.34 | 2,756,813 | +0.35(+2.21%) |
Jun 22, 2009 | 17.19 | 17.19 | 15.94 | 15.99 | 2,471,440 | -1.48(-8.45%) |
Jun 19, 2009 | 17.83 | 17.96 | 17.23 | 17.47 | 1,457,716 | -0.11(-0.63%) |
Jun 18, 2009 | 17.31 | 17.97 | 17.14 | 17.58 | 909,152 | +0.34(+1.96%) |
Jun 17, 2009 | 17.50 | 17.76 | 16.81 | 17.24 | 2,940,795 | -0.41(-2.31%) |
Jun 16, 2009 | 18.31 | 18.88 | 17.52 | 17.65 | 3,861,803 | -0.60(-3.27%) |
Jun 15, 2009 | 18.38 | 18.38 | 17.58 | 18.24 | 2,065,428 | -0.29(-1.57%) |
Jun 12, 2009 | 18.53 | 18.78 | 18.05 | 18.53 | 1,680,055 | -0.17(-0.92%) |
Jun 11, 2009 | 17.95 | 19.08 | 17.93 | 18.71 | 3,199,599 | +0.71(+3.97%) |
Jun 10, 2009 | 18.43 | 18.54 | 17.20 | 17.99 | 2,938,276 | -0.16(-0.91%) |
Jun 09, 2009 | 17.06 | 18.23 | 17.06 | 18.16 | 3,623,507 | +1.18(+6.93%) |
Jun 08, 2009 | 16.74 | 17.18 | 16.41 | 16.98 | 3,763,949 | +0.33(+1.98%) |
Jun 05, 2009 | 16.83 | 17.06 | 16.49 | 16.65 | 4,224,922 | +0.02(+0.09%) |
Jun 04, 2009 | 16.45 | 16.74 | 16.19 | 16.63 | 3,767,639 | +0.34(+2.07%) |
Jun 03, 2009 | 17.14 | 17.14 | 16.08 | 16.30 | 3,168,408 | -1.00(-5.81%) |
Jun 02, 2009 | 17.11 | 17.53 | 16.78 | 17.30 | 5,001,947 | +0.16(+0.92%) |
Jun 01, 2009 | 16.64 | 17.31 | 16.52 | 17.14 | 4,699,644 | +1.04(+6.48%) |
May 29, 2009 | 15.54 | 16.20 | 15.54 | 16.10 | 3,582,272 | +0.58(+3.74%) |
May 28, 2009 | 15.06 | 15.54 | 14.89 | 15.52 | 3,547,803 | +0.46(+3.08%) |
May 27, 2009 | 15.14 | 15.83 | 15.03 | 15.06 | 3,412,626 | -0.28(-1.84%) |
May 26, 2009 | 14.82 | 15.38 | 14.37 | 15.34 | 4,154,805 | +0.27(+1.77%) |
May 22, 2009 | 15.19 | 15.66 | 15.01 | 15.07 | 2,737,673 | -0.24(-1.54%) |
May 21, 2009 | 16.11 | 16.12 | 15.15 | 15.31 | 2,456,058 | -1.03(-6.29%) |
May 20, 2009 | 16.25 | 16.88 | 15.99 | 16.34 | 3,548,397 | +0.27(+1.71%) |
May 19, 2009 | 15.72 | 16.27 | 15.19 | 16.06 | 3,553,600 | +0.46(+2.92%) |
May 18, 2009 | 14.92 | 15.78 | 14.84 | 15.61 | 3,691,949 | +0.89(+6.08%) |
May 15, 2009 | 15.41 | 15.80 | 14.60 | 14.71 | 4,103,655 | -0.60(-3.90%) |
May 14, 2009 | 14.66 | 15.57 | 14.66 | 15.31 | 5,117,028 | +0.38(+2.58%) |
May 13, 2009 | 15.07 | 15.30 | 14.41 | 14.92 | 5,799,480 | -1.25(-7.72%) |
May 12, 2009 | 17.63 | 18.02 | 15.51 | 16.17 | 5,686,049 | -0.93(-5.46%) |
May 11, 2009 | 17.28 | 17.40 | 15.14 | 17.11 | 7,092,674 | +0.10(+0.60%) |
May 08, 2009 | 16.16 | 17.04 | 15.48 | 17.00 | 3,980,468 | +1.07(+6.70%) |
May 07, 2009 | 17.67 | 17.68 | 15.10 | 15.94 | 6,056,462 | -1.39(-8.02%) |
May 06, 2009 | 17.76 | 18.32 | 16.49 | 17.32 | 4,406,047 | -0.09(-0.54%) |
May 05, 2009 | 16.90 | 17.62 | 16.90 | 17.42 | 3,944,642 | +0.15(+0.86%) |
May 04, 2009 | 17.07 | 17.77 | 16.89 | 17.27 | 4,143,299 | +0.50(+3.00%) |
May 01, 2009 | 16.51 | 17.21 | 16.28 | 16.77 | 3,226,494 | +0.41(+2.50%) |
Apr 30, 2009 | 16.41 | 16.85 | 15.94 | 16.36 | 5,441,115 | +0.49(+3.07%) |
Apr 29, 2009 | 14.54 | 16.53 | 14.47 | 15.87 | 6,438,504 | +1.48(+10.25%) |
Apr 28, 2009 | 14.60 | 14.85 | 14.00 | 14.40 | 6,167,783 | -0.13(-0.86%) |
Apr 27, 2009 | 14.18 | 14.54 | 13.65 | 14.52 | 3,813,933 | +0.11(+0.76%) |
Apr 24, 2009 | 13.53 | 14.51 | 13.21 | 14.41 | 4,771,037 | +1.40(+10.74%) |
Apr 23, 2009 | 13.03 | 13.45 | 12.48 | 13.02 | 4,013,924 | -0.11(-0.84%) |
Apr 22, 2009 | 13.49 | 13.96 | 12.99 | 13.13 | 3,961,100 | -0.63(-4.57%) |
Apr 21, 2009 | 12.49 | 13.78 | 12.49 | 13.75 | 2,195,050 | +0.96(+7.48%) |
Apr 20, 2009 | 13.47 | 13.49 | 12.53 | 12.80 | 3,808,123 | -0.97(-7.07%) |
Apr 17, 2009 | 13.82 | 13.96 | 13.35 | 13.77 | 3,136,867 | -0.11(-0.79%) |
Apr 16, 2009 | 13.71 | 14.00 | 13.15 | 13.88 | 4,663,381 | +0.42(+3.09%) |
Apr 15, 2009 | 13.54 | 13.74 | 13.13 | 13.46 | 4,178,331 | -0.07(-0.52%) |
Apr 14, 2009 | 13.93 | 14.06 | 13.31 | 13.53 | 3,151,883 | -0.58(-4.12%) |
Apr 13, 2009 | 13.64 | 14.21 | 13.19 | 14.11 | 3,574,106 | +0.31(+2.22%) |
Apr 09, 2009 | 13.27 | 14.02 | 12.72 | 13.81 | 4,185,819 | +0.96(+7.45%) |
Apr 08, 2009 | 12.41 | 13.18 | 12.14 | 12.85 | 3,621,461 | +0.48(+3.87%) |
Apr 07, 2009 | 12.28 | 12.73 | 12.06 | 12.37 | 4,419,921 | -0.16(-1.25%) |
Apr 06, 2009 | 11.53 | 12.58 | 11.18 | 12.53 | 4,942,068 | -0.48(-3.68%) |
Apr 03, 2009 | 11.99 | 13.12 | 11.96 | 13.01 | 3,205,189 | +0.75(+6.08%) |
Apr 02, 2009 | 11.44 | 12.47 | 11.44 | 12.26 | 4,394,694 | +1.13(+10.16%) |
Apr 01, 2009 | 10.28 | 11.27 | 9.946 | 11.13 | 3,917,045 | +0.64(+6.06%) |
Mar 31, 2009 | 10.27 | 10.86 | 10.03 | 10.50 | 3,088,866 | +0.22(+2.14%) |
Mar 30, 2009 | 10.81 | 11.22 | 10.17 | 10.28 | 2,976,303 | -1.03(-9.10%) |
Mar 26, 2009 | 10.57 | 11.92 | 10.57 | 11.30 | 5,315,248 | +0.95(+9.17%) |
Mar 25, 2009 | 10.28 | 10.72 | 9.765 | 10.35 | 2,700,813 | +0.07(+0.69%) |
Mar 24, 2009 | 10.31 | 10.65 | 10.14 | 10.28 | 3,059,108 | -0.29(-2.75%) |
Mar 23, 2009 | 9.970 | 10.57 | 9.891 | 10.57 | 4,045,902 | +1.37(+14.93%) |
Mar 20, 2009 | 9.514 | 9.656 | 8.996 | 9.200 | 3,174,315 | +0.13(+1.38%) |
Mar 19, 2009 | 9.075 | 9.326 | 8.855 | 9.075 | 1,705,503 | +0.15(+1.67%) |
Mar 18, 2009 | 8.557 | 9.035 | 8.258 | 8.925 | 2,328,864 | +0.29(+3.36%) |
Mar 17, 2009 | 8.297 | 8.706 | 8.086 | 8.635 | 1,724,452 | +0.32(+3.87%) |
Mar 16, 2009 | 8.557 | 8.808 | 8.313 | 8.313 | 2,281,098 | -0.16(-1.94%) |
Mar 13, 2009 | 8.973 | 9.255 | 8.423 | 8.478 | 0 | -0.35(-4.00%) |
Mar 12, 2009 | 8.188 | 8.949 | 8.015 | 8.831 | 4,352,521 | +0.60(+7.24%) |
Mar 11, 2009 | 7.717 | 8.356 | 7.717 | 8.235 | 4,456,392 | +0.69(+9.16%) |
Mar 10, 2009 | 6.806 | 7.560 | 6.806 | 7.544 | 4,966,242 | +1.04(+15.92%) |
Mar 09, 2009 | 6.492 | 7.018 | 6.445 | 6.508 | 3,338,441 | -0.05(-0.84%) |
Mar 06, 2009 | 6.712 | 6.892 | 6.374 | 6.563 | 0 | -0.32(-4.68%) |
Mar 05, 2009 | 7.175 | 7.175 | 6.767 | 6.884 | 4,077,155 | -0.35(-4.88%) |
Mar 04, 2009 | 6.476 | 7.575 | 6.476 | 7.238 | 4,820,178 | +1.18(+19.43%) |