Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.55 | 23.60 | 23.06 | 23.06 | 1,873,732 | -0.80(-3.33%) |
Apr 29, 2010 | 23.59 | 23.95 | 23.59 | 23.85 | 3,998,688 | +0.66(+2.83%) |
Apr 28, 2010 | 23.37 | 23.47 | 22.95 | 23.19 | 4,907,188 | -0.17(-0.74%) |
Apr 27, 2010 | 24.19 | 24.49 | 23.30 | 23.37 | 5,000,766 | -1.46(-5.88%) |
Apr 26, 2010 | 24.67 | 24.93 | 24.64 | 24.83 | 2,692,141 | +0.34(+1.38%) |
Apr 23, 2010 | 24.18 | 24.50 | 24.13 | 24.49 | 2,167,300 | +0.39(+1.64%) |
Apr 22, 2010 | 23.74 | 24.11 | 23.56 | 24.09 | 3,961,130 | -0.06(-0.26%) |
Apr 21, 2010 | 24.03 | 24.22 | 23.89 | 24.16 | 7,114 | -0.03(-0.14%) |
Apr 20, 2010 | 24.04 | 24.25 | 24.02 | 24.19 | 1,758 | +1.00(+4.32%) |
Apr 19, 2010 | 23.04 | 23.25 | 22.94 | 23.19 | 15,272,099 | +0.49(+2.16%) |
Apr 16, 2010 | 23.04 | 23.13 | 22.38 | 22.70 | 3,529,847 | -0.46(-2.00%) |
Apr 15, 2010 | 23.01 | 23.28 | 22.97 | 23.16 | 4,434,908 | -0.30(-1.30%) |
Apr 14, 2010 | 23.28 | 23.46 | 23.15 | 23.46 | 3,202,390 | +0.34(+1.47%) |
Apr 13, 2010 | 23.39 | 23.41 | 23.06 | 23.13 | 1,829,058 | +0.02(+0.09%) |
Apr 12, 2010 | 23.17 | 23.28 | 23.05 | 23.10 | 1,840,561 | +0.27(+1.18%) |
Apr 09, 2010 | 22.62 | 22.88 | 22.61 | 22.83 | 1,706,327 | +0.37(+1.66%) |
Apr 08, 2010 | 22.21 | 22.51 | 22.10 | 22.46 | 1,118,811 | +0.16(+0.71%) |
Apr 07, 2010 | 22.56 | 22.59 | 22.24 | 22.30 | 1,616,233 | -0.38(-1.68%) |
Apr 06, 2010 | 22.54 | 22.69 | 22.50 | 22.68 | 903,226 | -0.08(-0.33%) |
Apr 05, 2010 | 22.77 | 22.92 | 22.66 | 22.76 | 1,038,636 | +0.01(+0.06%) |
Apr 01, 2010 | 22.56 | 22.74 | 22.74 | 22.74 | 1,363,190 | +0.60(+2.72%) |
Mar 31, 2010 | 22.16 | 22.33 | 22.09 | 22.14 | 1,207,245 | +0.00(+0.00%) |
Mar 30, 2010 | 22.09 | 22.18 | 21.98 | 22.14 | 1,915,889 | -0.19(-0.87%) |
Mar 29, 2010 | 22.25 | 22.38 | 22.18 | 22.34 | 1,864,233 | +0.02(+0.07%) |
Mar 26, 2010 | 22.36 | 22.53 | 22.23 | 22.32 | 1,455,480 | +0.07(+0.30%) |
Mar 25, 2010 | 22.37 | 22.72 | 22.22 | 22.25 | 2,296,863 | +0.25(+1.13%) |
Mar 24, 2010 | 21.82 | 22.13 | 21.78 | 22.01 | 1,252,471 | -0.46(-2.03%) |
Mar 23, 2010 | 22.30 | 22.50 | 22.19 | 22.46 | 864,347 | +0.26(+1.18%) |
Mar 22, 2010 | 21.69 | 22.21 | 21.69 | 22.20 | 785,587 | +0.11(+0.52%) |
Mar 19, 2010 | 22.41 | 22.44 | 22.04 | 22.09 | 1,429,104 | -0.32(-1.44%) |
Mar 18, 2010 | 22.31 | 22.42 | 22.15 | 22.41 | 1,624,363 | -0.09(-0.42%) |
Mar 17, 2010 | 22.67 | 22.81 | 22.46 | 22.50 | 1,205,286 | +0.28(+1.24%) |
Mar 16, 2010 | 22.11 | 22.27 | 22.03 | 22.23 | 851,952 | +0.32(+1.47%) |
Mar 15, 2010 | 21.91 | 21.99 | 21.90 | 21.90 | 1,730,580 | -0.43(-1.93%) |
Mar 12, 2010 | 22.50 | 22.50 | 22.17 | 22.33 | 1,284,298 | +0.31(+1.40%) |
Mar 11, 2010 | 21.88 | 22.03 | 21.70 | 22.03 | 2,013,410 | +0.10(+0.46%) |
Mar 10, 2010 | 21.62 | 22.09 | 21.60 | 21.92 | 2,417,004 | +0.69(+3.23%) |
Mar 09, 2010 | 21.11 | 21.38 | 21.08 | 21.24 | 879,955 | +0.01(+0.03%) |
Mar 08, 2010 | 21.34 | 21.39 | 21.17 | 21.23 | 1,349,932 | -0.15(-0.69%) |
Mar 05, 2010 | 21.00 | 21.38 | 20.91 | 21.38 | 1,829,976 | +0.86(+4.19%) |
Mar 04, 2010 | 20.70 | 20.76 | 20.42 | 20.52 | 585,780 | -0.23(-1.10%) |
Mar 03, 2010 | 20.69 | 20.94 | 20.63 | 20.75 | 691,583 | +0.38(+1.85%) |
Mar 02, 2010 | 20.41 | 20.51 | 20.21 | 20.37 | 668,123 | +0.06(+0.30%) |
Mar 01, 2010 | 20.08 | 20.31 | 19.99 | 20.31 | 1,374,502 | +0.62(+3.14%) |
Feb 26, 2010 | 19.44 | 19.75 | 19.28 | 19.69 | 493,518 | +0.09(+0.45%) |
Feb 25, 2010 | 19.36 | 19.64 | 19.29 | 19.61 | 797,247 | -0.19(-0.98%) |
Feb 24, 2010 | 19.73 | 19.98 | 19.65 | 19.80 | 442,508 | +0.07(+0.34%) |
Feb 23, 2010 | 20.04 | 20.18 | 19.69 | 19.73 | 1,482,733 | -0.65(-3.17%) |
Feb 22, 2010 | 20.66 | 20.67 | 20.37 | 20.38 | 1,344,006 | +0.18(+0.90%) |
Feb 19, 2010 | 19.90 | 20.24 | 19.83 | 20.20 | 1,575,812 | -0.19(-0.92%) |
Feb 18, 2010 | 20.23 | 20.43 | 20.18 | 20.39 | 639,904 | +0.34(+1.71%) |
Feb 17, 2010 | 20.08 | 20.24 | 19.99 | 20.04 | 541,791 | +0.44(+2.23%) |
Feb 16, 2010 | 19.27 | 19.69 | 19.14 | 19.61 | 892,565 | +0.10(+0.52%) |
Feb 12, 2010 | 19.28 | 19.50 | 19.50 | 19.50 | 613,578 | -0.32(-1.59%) |
Feb 11, 2010 | 19.55 | 19.82 | 19.36 | 19.82 | 560,847 | +0.34(+1.72%) |
Feb 10, 2010 | 19.61 | 19.73 | 19.33 | 19.48 | 751,474 | -0.27(-1.36%) |
Feb 09, 2010 | 19.45 | 19.94 | 19.24 | 19.75 | 1,503,644 | +0.68(+3.56%) |
Feb 08, 2010 | 19.34 | 19.52 | 19.07 | 19.07 | 880,861 | -0.38(-1.97%) |
Feb 05, 2010 | 19.49 | 19.55 | 18.92 | 19.46 | 2,006,331 | -0.31(-1.56%) |
Feb 04, 2010 | 20.49 | 20.50 | 19.75 | 19.77 | 1,077,714 | -1.16(-5.56%) |
Feb 03, 2010 | 20.96 | 21.08 | 20.80 | 20.93 | 698,448 | -0.02(-0.10%) |
Feb 02, 2010 | 20.73 | 21.02 | 20.65 | 20.95 | 1,114,258 | +0.22(+1.07%) |
Feb 01, 2010 | 20.73 | 20.82 | 20.62 | 20.73 | 1,873,266 | +0.40(+1.98%) |
Jan 29, 2010 | 20.43 | 20.64 | 20.23 | 20.32 | 3,252,922 | -0.21(-1.01%) |
Jan 28, 2010 | 21.20 | 21.21 | 20.42 | 20.53 | 3,002,684 | -0.65(-3.05%) |
Jan 27, 2010 | 21.08 | 21.23 | 20.92 | 21.18 | 1,354,406 | +0.38(+1.81%) |
Jan 26, 2010 | 20.35 | 20.95 | 20.21 | 20.80 | 2,954,240 | +0.48(+2.35%) |
Jan 25, 2010 | 20.39 | 20.43 | 20.20 | 20.32 | 3,596,163 | +1.33(+7.01%) |
Jan 22, 2010 | 19.49 | 19.59 | 18.98 | 18.99 | 1,500,098 | -0.53(-2.72%) |
Jan 21, 2010 | 19.85 | 19.97 | 19.35 | 19.53 | 1,761,430 | -0.19(-0.99%) |
Jan 20, 2010 | 19.90 | 19.91 | 19.52 | 19.72 | 967,381 | -0.67(-3.30%) |
Jan 19, 2010 | 20.26 | 20.42 | 20.19 | 20.39 | 652,448 | -0.09(-0.43%) |
Jan 15, 2010 | 20.84 | 20.48 | 20.48 | 20.48 | 545,585 | -0.36(-1.71%) |
Jan 14, 2010 | 20.67 | 20.86 | 20.65 | 20.84 | 427,364 | +0.17(+0.81%) |
Jan 13, 2010 | 20.53 | 20.69 | 20.35 | 20.67 | 777,118 | +0.42(+2.09%) |
Jan 12, 2010 | 20.26 | 20.41 | 20.18 | 20.24 | 872,915 | -0.54(-2.59%) |
Jan 11, 2010 | 20.80 | 20.82 | 20.67 | 20.78 | 930,485 | +0.22(+1.08%) |
Jan 08, 2010 | 20.15 | 20.61 | 20.12 | 20.56 | 2,344,370 | +0.29(+1.43%) |
Jan 07, 2010 | 20.12 | 20.30 | 19.99 | 20.27 | 932,830 | -0.11(-0.56%) |
Jan 06, 2010 | 20.35 | 20.47 | 20.27 | 20.39 | 718,324 | -0.34(-1.62%) |
Jan 05, 2010 | 20.76 | 20.83 | 20.55 | 20.72 | 928,179 | +0.00(+0.00%) |
Jan 04, 2010 | 20.61 | 20.83 | 20.57 | 20.72 | 879,494 | +0.93(+4.72%) |
Dec 31, 2009 | 20.06 | 19.79 | 19.79 | 19.79 | 246,830 | -0.23(-1.14%) |
Dec 30, 2009 | 19.91 | 20.02 | 19.83 | 20.02 | 764,426 | -0.28(-1.36%) |
Dec 29, 2009 | 20.41 | 20.47 | 20.22 | 20.29 | 1,667,807 | +0.40(+2.03%) |
Dec 28, 2009 | 20.00 | 20.04 | 19.87 | 19.89 | 1,020,102 | +0.06(+0.31%) |
Dec 24, 2009 | 19.78 | 19.89 | 19.75 | 19.83 | 301,098 | +0.02(+0.10%) |
Dec 23, 2009 | 19.79 | 19.87 | 19.69 | 19.81 | 557,937 | +0.11(+0.55%) |
Dec 22, 2009 | 19.75 | 19.83 | 19.59 | 19.70 | 915,358 | +0.14(+0.72%) |
Dec 21, 2009 | 19.56 | 19.76 | 19.50 | 19.56 | 990,849 | +0.26(+1.32%) |
Dec 18, 2009 | 19.37 | 19.47 | 19.09 | 19.30 | 625,661 | +0.09(+0.49%) |
Dec 17, 2009 | 19.36 | 19.39 | 19.07 | 19.21 | 930,230 | -0.39(-1.99%) |
Dec 16, 2009 | 19.79 | 19.83 | 19.53 | 19.60 | 1,305,603 | -0.19(-0.98%) |
Dec 15, 2009 | 19.76 | 19.93 | 19.74 | 19.79 | 1,965,115 | -0.23(-1.14%) |
Dec 14, 2009 | 20.02 | 20.08 | 19.96 | 20.02 | 894,460 | +0.08(+0.40%) |
Dec 11, 2009 | 20.14 | 20.16 | 19.85 | 19.94 | 916,785 | +0.24(+1.23%) |
Dec 10, 2009 | 19.75 | 19.81 | 19.62 | 19.70 | 822,421 | +0.22(+1.14%) |
Dec 09, 2009 | 19.40 | 19.64 | 19.26 | 19.48 | 1,344,985 | +0.10(+0.52%) |
Dec 08, 2009 | 19.36 | 19.45 | 19.22 | 19.38 | 2,166,712 | -0.23(-1.17%) |
Dec 07, 2009 | 19.69 | 19.79 | 19.45 | 19.61 | 1,591,155 | -0.10(-0.51%) |
Dec 04, 2009 | 19.95 | 20.07 | 19.64 | 19.71 | 1,147,027 | +0.22(+1.10%) |
Dec 03, 2009 | 19.77 | 19.85 | 19.44 | 19.49 | 791,403 | +0.05(+0.28%) |
Dec 02, 2009 | 19.52 | 19.59 | 19.22 | 19.44 | 569,466 | +0.04(+0.21%) |
Dec 01, 2009 | 19.16 | 19.53 | 19.09 | 19.40 | 1,523,248 | +0.94(+5.10%) |
Nov 30, 2009 | 18.44 | 18.71 | 18.28 | 18.46 | 586,177 | -0.03(-0.15%) |
Nov 27, 2009 | 18.13 | 18.68 | 18.12 | 18.48 | 543,298 | -0.65(-3.37%) |
Nov 25, 2009 | 18.90 | 19.16 | 18.79 | 19.13 | 964,181 | +0.58(+3.15%) |
Nov 24, 2009 | 18.67 | 18.67 | 18.44 | 18.54 | 602,542 | +0.07(+0.36%) |
Nov 23, 2009 | 18.55 | 18.68 | 18.44 | 18.48 | 587,678 | +0.49(+2.73%) |
Nov 20, 2009 | 17.93 | 18.07 | 17.90 | 17.99 | 463,103 | -0.30(-1.62%) |
Nov 19, 2009 | 18.38 | 18.38 | 18.03 | 18.28 | 785,354 | -0.30(-1.59%) |
Nov 18, 2009 | 18.66 | 18.68 | 18.43 | 18.58 | 644,689 | -0.03(-0.14%) |
Nov 17, 2009 | 18.62 | 18.68 | 18.47 | 18.60 | 775,352 | -0.23(-1.21%) |
Nov 16, 2009 | 18.65 | 18.94 | 18.65 | 18.83 | 921,830 | +0.48(+2.64%) |
Nov 13, 2009 | 18.14 | 18.40 | 18.05 | 18.35 | 716,138 | +0.05(+0.26%) |
Nov 12, 2009 | 18.81 | 18.83 | 18.25 | 18.30 | 1,889,435 | -0.26(-1.38%) |
Nov 11, 2009 | 18.66 | 18.81 | 18.45 | 18.56 | 838,540 | +0.32(+1.77%) |
Nov 10, 2009 | 18.06 | 18.31 | 18.01 | 18.23 | 708,320 | -0.06(-0.33%) |
Nov 09, 2009 | 18.11 | 18.32 | 18.09 | 18.30 | 846,585 | +0.61(+3.46%) |
Nov 06, 2009 | 17.56 | 17.84 | 17.49 | 17.68 | 729,962 | +0.22(+1.27%) |
Nov 05, 2009 | 17.39 | 17.54 | 17.26 | 17.46 | 589,202 | +0.28(+1.60%) |
Nov 04, 2009 | 17.16 | 17.38 | 17.13 | 17.19 | 977,060 | +0.28(+1.63%) |
Nov 03, 2009 | 16.55 | 16.93 | 16.52 | 16.91 | 937,067 | +0.05(+0.28%) |
Nov 02, 2009 | 16.92 | 17.22 | 16.66 | 16.86 | 1,222,576 | +0.00(+0.00%) |
Oct 30, 2009 | 17.35 | 17.43 | 16.84 | 16.86 | 1,396,442 | -0.65(-3.69%) |
Oct 29, 2009 | 17.17 | 17.52 | 17.11 | 17.51 | 814,933 | +0.63(+3.70%) |
Oct 28, 2009 | 17.07 | 17.21 | 16.83 | 16.88 | 1,111,491 | -0.65(-3.72%) |
Oct 27, 2009 | 17.67 | 17.72 | 17.43 | 17.54 | 1,326,324 | -0.13(-0.72%) |
Oct 26, 2009 | 18.31 | 18.53 | 17.58 | 17.66 | 1,089,682 | -0.48(-2.63%) |
Oct 23, 2009 | 18.23 | 18.26 | 18.08 | 18.14 | 644,714 | -0.27(-1.46%) |
Oct 22, 2009 | 18.23 | 18.44 | 18.08 | 18.41 | 809,330 | +0.47(+2.62%) |
Oct 21, 2009 | 17.89 | 18.26 | 17.86 | 17.94 | 660,485 | -0.34(-1.84%) |
Oct 20, 2009 | 18.13 | 18.27 | 18.11 | 18.27 | 920,569 | +0.03(+0.15%) |
Oct 19, 2009 | 18.33 | 18.47 | 18.15 | 18.25 | 1,110,464 | -0.12(-0.66%) |
Oct 16, 2009 | 18.39 | 18.50 | 18.19 | 18.37 | 1,139,356 | -0.45(-2.39%) |
Oct 15, 2009 | 18.70 | 18.85 | 18.70 | 18.82 | 1,444,732 | -0.09(-0.50%) |
Oct 14, 2009 | 18.91 | 18.95 | 18.79 | 18.91 | 1,302,282 | +0.65(+3.57%) |
Oct 13, 2009 | 18.46 | 18.51 | 18.17 | 18.26 | 1,417,619 | +0.11(+0.59%) |
Oct 12, 2009 | 18.25 | 18.31 | 18.03 | 18.15 | 1,880,409 | +1.28(+7.57%) |
Oct 09, 2009 | 16.80 | 16.98 | 16.74 | 16.88 | 732,174 | +0.01(+0.04%) |
Oct 08, 2009 | 16.84 | 16.99 | 16.70 | 16.87 | 724,235 | +0.36(+2.16%) |
Oct 07, 2009 | 16.55 | 16.67 | 16.41 | 16.51 | 1,079,302 | -0.03(-0.16%) |
Oct 06, 2009 | 16.24 | 16.59 | 16.24 | 16.54 | 1,364,390 | +0.75(+4.77%) |
Oct 05, 2009 | 15.59 | 15.84 | 15.54 | 15.79 | 653,025 | +0.40(+2.62%) |
Oct 02, 2009 | 15.43 | 15.61 | 15.34 | 15.38 | 1,081,798 | -0.31(-1.97%) |
Oct 01, 2009 | 16.14 | 16.18 | 15.69 | 15.69 | 1,112,989 | -0.68(-4.15%) |
Sep 30, 2009 | 16.56 | 16.57 | 16.18 | 16.37 | 1,575,207 | -0.16(-0.98%) |
Sep 29, 2009 | 16.61 | 16.72 | 16.47 | 16.53 | 956,980 | -0.20(-1.20%) |
Sep 28, 2009 | 16.43 | 16.84 | 16.41 | 16.74 | 600,359 | +0.53(+3.28%) |
Sep 25, 2009 | 16.27 | 16.35 | 16.20 | 16.20 | 1,276,284 | -0.29(-1.75%) |
Sep 24, 2009 | 17.03 | 17.08 | 16.43 | 16.49 | 1,729,625 | -0.40(-2.35%) |
Sep 23, 2009 | 17.04 | 17.24 | 16.86 | 16.89 | 1,353,189 | -0.22(-1.26%) |
Sep 22, 2009 | 17.20 | 17.20 | 17.01 | 17.11 | 625,206 | +0.28(+1.64%) |
Sep 21, 2009 | 16.76 | 16.92 | 16.67 | 16.83 | 1,221,942 | -0.18(-1.07%) |
Sep 18, 2009 | 17.16 | 17.21 | 16.96 | 17.01 | 1,135,596 | -0.34(-1.98%) |
Sep 17, 2009 | 17.24 | 17.54 | 17.22 | 17.35 | 1,244,864 | +0.39(+2.29%) |
Sep 16, 2009 | 16.96 | 17.13 | 16.88 | 16.97 | 929,894 | +0.26(+1.54%) |
Sep 15, 2009 | 16.55 | 16.74 | 16.40 | 16.71 | 989,989 | +0.25(+1.51%) |
Sep 14, 2009 | 16.24 | 16.49 | 16.21 | 16.46 | 960,758 | -0.09(-0.53%) |
Sep 11, 2009 | 16.64 | 16.68 | 16.44 | 16.55 | 3,267,568 | -0.03(-0.16%) |
Sep 10, 2009 | 16.47 | 16.58 | 16.31 | 16.57 | 885,182 | +0.02(+0.12%) |
Sep 09, 2009 | 16.58 | 16.71 | 16.47 | 16.55 | 1,251,781 | +0.52(+3.27%) |
Sep 08, 2009 | 16.13 | 16.15 | 15.92 | 16.03 | 2,304,102 | +0.71(+4.61%) |
Sep 04, 2009 | 15.12 | 15.41 | 15.04 | 15.32 | 1,520,599 | +0.74(+5.07%) |
Sep 03, 2009 | 14.59 | 14.63 | 14.38 | 14.59 | 849,275 | +0.00(+0.00%) |
Sep 02, 2009 | 14.24 | 14.63 | 14.22 | 14.59 | 945,564 | +0.24(+1.64%) |
Sep 01, 2009 | 14.63 | 14.87 | 14.27 | 14.35 | 2,410,135 | -0.81(-5.32%) |
Aug 31, 2009 | 15.26 | 15.31 | 15.12 | 15.16 | 756,918 | -0.30(-1.91%) |
Aug 28, 2009 | 15.68 | 15.73 | 15.35 | 15.45 | 645,956 | -0.05(-0.35%) |
Aug 27, 2009 | 15.54 | 15.60 | 15.18 | 15.51 | 1,385,988 | +0.22(+1.45%) |
Aug 26, 2009 | 15.42 | 15.43 | 15.23 | 15.28 | 1,537,672 | -0.50(-3.15%) |
Aug 25, 2009 | 15.87 | 16.02 | 15.76 | 15.78 | 1,216,845 | +0.23(+1.47%) |
Aug 24, 2009 | 15.79 | 15.88 | 15.53 | 15.55 | 563,144 | -0.15(-0.98%) |
Aug 21, 2009 | 15.57 | 15.89 | 15.57 | 15.71 | 897,482 | +0.46(+3.04%) |
Aug 20, 2009 | 14.87 | 15.26 | 14.86 | 15.24 | 909,374 | +0.19(+1.25%) |
Aug 19, 2009 | 14.63 | 15.12 | 14.60 | 15.06 | 832,989 | +0.13(+0.90%) |
Aug 18, 2009 | 14.69 | 14.99 | 14.66 | 14.92 | 955,620 | +0.17(+1.14%) |
Aug 17, 2009 | 14.86 | 14.93 | 14.72 | 14.75 | 1,053,619 | -0.74(-4.77%) |
Aug 14, 2009 | 15.59 | 15.59 | 15.31 | 15.49 | 499,761 | -0.17(-1.12%) |
Aug 13, 2009 | 15.75 | 15.75 | 15.29 | 15.67 | 648,880 | +0.26(+1.70%) |
Aug 12, 2009 | 15.26 | 15.55 | 15.26 | 15.40 | 676,783 | +0.26(+1.73%) |
Aug 11, 2009 | 15.24 | 15.31 | 15.03 | 15.14 | 911,648 | -0.48(-3.10%) |
Aug 10, 2009 | 15.65 | 15.73 | 15.51 | 15.63 | 732,415 | -0.11(-0.73%) |
Aug 07, 2009 | 15.81 | 15.87 | 15.61 | 15.74 | 1,109,908 | +0.16(+1.04%) |
Aug 06, 2009 | 15.77 | 15.79 | 15.48 | 15.58 | 1,207,110 | -0.44(-2.73%) |
Aug 05, 2009 | 16.26 | 16.27 | 15.77 | 16.02 | 1,960,590 | +0.22(+1.36%) |
Aug 04, 2009 | 15.67 | 15.92 | 15.59 | 15.80 | 2,350,862 | -0.09(-0.55%) |
Aug 03, 2009 | 15.65 | 16.00 | 15.63 | 15.89 | 2,287,533 | +0.59(+3.87%) |
Jul 31, 2009 | 15.14 | 15.45 | 15.02 | 15.30 | 4,077,994 | +0.27(+1.79%) |
Jul 30, 2009 | 14.84 | 15.08 | 14.74 | 15.03 | 3,143,906 | +0.71(+4.98%) |
Jul 29, 2009 | 14.33 | 14.39 | 14.22 | 14.32 | 1,257,467 | -0.01(-0.09%) |
Jul 28, 2009 | 14.24 | 14.43 | 14.11 | 14.33 | 1,292,159 | -0.12(-0.84%) |
Jul 27, 2009 | 14.49 | 14.54 | 14.28 | 14.45 | 1,847,947 | -0.28(-1.92%) |
Jul 24, 2009 | 14.67 | 14.75 | 14.46 | 14.73 | 2,174,175 | +0.19(+1.29%) |
Jul 23, 2009 | 14.18 | 14.69 | 14.16 | 14.54 | 2,149,369 | +0.42(+2.95%) |
Jul 22, 2009 | 14.03 | 14.28 | 13.99 | 14.13 | 1,859,987 | +0.11(+0.77%) |
Jul 21, 2009 | 14.32 | 14.34 | 13.92 | 14.02 | 2,713,175 | -0.08(-0.57%) |
Jul 20, 2009 | 14.03 | 14.10 | 13.91 | 14.10 | 1,267,327 | +0.36(+2.59%) |
Jul 17, 2009 | 13.63 | 13.80 | 13.54 | 13.74 | 3,185,128 | -0.06(-0.44%) |
Jul 16, 2009 | 13.93 | 13.95 | 13.69 | 13.81 | 2,558,095 | -0.04(-0.29%) |
Jul 15, 2009 | 13.66 | 13.90 | 13.63 | 13.85 | 1,966,594 | +0.77(+5.86%) |
Jul 14, 2009 | 13.09 | 13.29 | 13.01 | 13.08 | 2,234,374 | -0.03(-0.26%) |
Jul 13, 2009 | 12.92 | 13.11 | 12.90 | 13.11 | 3,311,053 | +0.87(+7.14%) |
Jul 10, 2009 | 12.23 | 12.35 | 12.10 | 12.24 | 1,833,837 | +0.30(+2.48%) |
Jul 07, 2009 | 12.17 | 12.21 | 11.89 | 11.94 | 1,033,314 | -0.17(-1.44%) |
Jul 06, 2009 | 11.92 | 12.13 | 11.85 | 12.12 | 936,293 | +0.26(+2.15%) |
Jul 02, 2009 | 12.02 | 12.07 | 11.86 | 11.86 | 680,856 | -0.60(-4.80%) |
Jul 01, 2009 | 12.43 | 12.61 | 12.41 | 12.46 | 780,207 | +0.08(+0.65%) |
Jun 30, 2009 | 12.57 | 12.60 | 12.28 | 12.38 | 856,260 | -0.14(-1.13%) |
Jun 29, 2009 | 12.49 | 12.68 | 12.41 | 12.52 | 935,167 | +0.21(+1.69%) |
Jun 26, 2009 | 12.29 | 12.38 | 12.18 | 12.31 | 893,548 | +0.21(+1.72%) |
Jun 25, 2009 | 11.84 | 12.13 | 11.81 | 12.10 | 1,916,045 | +0.15(+1.29%) |
Jun 24, 2009 | 12.02 | 12.21 | 11.87 | 11.95 | 1,331,544 | +0.05(+0.45%) |
Jun 23, 2009 | 11.94 | 12.02 | 11.86 | 11.90 | 2,762,525 | +0.06(+0.51%) |
Jun 22, 2009 | 11.94 | 12.05 | 11.84 | 11.84 | 2,108,242 | -0.44(-3.56%) |
Jun 19, 2009 | 12.21 | 12.43 | 12.21 | 12.27 | 847,411 | +0.06(+0.50%) |
Jun 18, 2009 | 12.10 | 12.32 | 12.02 | 12.21 | 1,430,407 | +0.09(+0.78%) |
Jun 17, 2009 | 12.13 | 12.24 | 12.03 | 12.12 | 2,507,466 | -0.04(-0.33%) |
Jun 16, 2009 | 12.46 | 12.49 | 12.12 | 12.16 | 1,773,885 | -0.67(-5.19%) |
May 28, 2009 | 12.84 | 12.88 | 12.56 | 12.82 | 2,054,213 | -0.03(-0.26%) |
May 27, 2009 | 13.12 | 13.19 | 12.80 | 12.86 | 981,156 | -0.42(-3.19%) |
May 26, 2009 | 12.58 | 13.34 | 12.58 | 13.28 | 1,657,059 | +0.41(+3.19%) |
May 22, 2009 | 13.03 | 13.05 | 12.86 | 12.87 | 727,583 | +0.05(+0.37%) |
May 21, 2009 | 12.77 | 12.88 | 12.64 | 12.82 | 1,041,560 | -0.28(-2.10%) |
May 20, 2009 | 13.14 | 13.36 | 13.06 | 13.10 | 1,284,339 | +0.09(+0.72%) |
May 19, 2009 | 12.90 | 13.11 | 12.83 | 13.01 | 1,564,857 | -0.02(-0.15%) |
May 18, 2009 | 12.74 | 13.05 | 12.70 | 13.03 | 879,064 | +0.51(+4.08%) |
May 15, 2009 | 12.48 | 12.74 | 12.36 | 12.51 | 1,239,513 | -0.02(-0.16%) |
May 14, 2009 | 12.35 | 12.64 | 12.33 | 12.54 | 1,636,841 | +0.02(+0.16%) |
May 13, 2009 | 12.67 | 12.76 | 12.47 | 12.51 | 1,692,285 | -0.39(-3.02%) |
May 12, 2009 | 12.97 | 13.00 | 12.69 | 12.90 | 1,907,709 | +0.26(+2.07%) |
May 11, 2009 | 12.66 | 12.80 | 12.62 | 12.64 | 1,419,003 | -0.52(-3.93%) |
May 08, 2009 | 13.04 | 13.24 | 12.80 | 13.16 | 1,780,256 | +0.22(+1.66%) |
May 07, 2009 | 13.25 | 13.31 | 12.80 | 12.95 | 1,577,382 | -0.42(-3.17%) |
May 06, 2009 | 13.36 | 13.41 | 13.13 | 13.37 | 1,675,068 | +0.23(+1.74%) |
May 05, 2009 | 13.18 | 13.21 | 12.94 | 13.14 | 2,905,166 | +0.03(+0.21%) |
May 04, 2009 | 13.03 | 13.11 | 12.97 | 13.11 | 2,089,637 | +0.94(+7.73%) |