Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.07 | 18.38 | 17.87 | 17.92 | 3,478,606 | +0.10(+0.56%) |
Apr 29, 2010 | 17.40 | 17.95 | 17.33 | 17.82 | 2,711,916 | +0.55(+3.18%) |
Apr 28, 2010 | 17.13 | 17.49 | 16.83 | 17.27 | 3,019,625 | +0.18(+1.05%) |
Apr 27, 2010 | 16.57 | 17.29 | 16.50 | 17.09 | 4,003,959 | +0.37(+2.21%) |
Apr 26, 2010 | 16.93 | 17.14 | 16.67 | 16.72 | 1,718,344 | -0.26(-1.53%) |
Apr 23, 2010 | 16.34 | 17.00 | 16.11 | 16.98 | 2,699,297 | +0.60(+3.66%) |
Apr 22, 2010 | 16.32 | 16.51 | 16.05 | 16.38 | 2,066,804 | -0.23(-1.38%) |
Apr 21, 2010 | 16.33 | 16.64 | 16.04 | 16.61 | 1,917,438 | +0.30(+1.84%) |
Apr 20, 2010 | 16.45 | 16.62 | 16.23 | 16.31 | 294 | +0.13(+0.80%) |
Apr 19, 2010 | 16.05 | 16.29 | 15.75 | 16.18 | 1,811,614 | -0.12(-0.74%) |
Apr 16, 2010 | 16.51 | 16.73 | 16.02 | 16.30 | 3,500,095 | -0.62(-3.66%) |
Apr 15, 2010 | 17.04 | 17.18 | 16.83 | 16.92 | 1,785,878 | -0.15(-0.88%) |
Apr 14, 2010 | 17.03 | 17.14 | 16.51 | 17.07 | 2,736,030 | +0.34(+2.03%) |
Apr 13, 2010 | 17.08 | 17.08 | 16.25 | 16.73 | 2,763,524 | -0.34(-1.99%) |
Apr 12, 2010 | 17.57 | 17.72 | 16.92 | 17.07 | 3,395,609 | -0.37(-2.12%) |
Apr 09, 2010 | 17.26 | 17.59 | 17.00 | 17.44 | 4,016,583 | +0.30(+1.75%) |
Apr 08, 2010 | 16.27 | 17.26 | 15.82 | 17.14 | 5,592,663 | +1.05(+6.53%) |
Apr 07, 2010 | 15.77 | 16.25 | 15.77 | 16.09 | 3,593,899 | +0.39(+2.48%) |
Apr 06, 2010 | 15.84 | 15.99 | 15.67 | 15.70 | 2,394,247 | -0.37(-2.30%) |
Apr 05, 2010 | 16.26 | 16.26 | 15.87 | 16.07 | 3,287,354 | +0.10(+0.63%) |
Apr 01, 2010 | 15.30 | 15.97 | 15.97 | 15.97 | 3,859,000 | +0.99(+6.61%) |
Mar 31, 2010 | 14.57 | 15.21 | 14.47 | 14.98 | 3,225,038 | +0.61(+4.24%) |
Mar 30, 2010 | 14.67 | 14.81 | 14.15 | 14.37 | 2,060,504 | -0.28(-1.91%) |
Mar 29, 2010 | 14.82 | 14.91 | 14.55 | 14.65 | 2,137,067 | +0.10(+0.69%) |
Mar 26, 2010 | 14.49 | 14.80 | 14.21 | 14.55 | 3,399,130 | +0.23(+1.61%) |
Mar 25, 2010 | 15.07 | 15.15 | 14.30 | 14.32 | 3,275,973 | -0.58(-3.89%) |
Mar 24, 2010 | 15.41 | 15.49 | 14.90 | 14.90 | 3,586,385 | -0.86(-5.46%) |
Mar 23, 2010 | 15.26 | 15.90 | 15.07 | 15.76 | 2,784,694 | +0.22(+1.42%) |
Mar 22, 2010 | 15.32 | 15.59 | 15.04 | 15.54 | 3,000,758 | -0.07(-0.45%) |
Mar 19, 2010 | 15.88 | 15.96 | 15.37 | 15.61 | 5,470,455 | -0.32(-2.01%) |
Mar 18, 2010 | 16.62 | 16.69 | 15.89 | 15.93 | 3,063,879 | -0.58(-3.51%) |
Mar 17, 2010 | 16.81 | 16.98 | 16.50 | 16.51 | 3,148,948 | -0.26(-1.55%) |
Mar 16, 2010 | 16.67 | 16.84 | 16.40 | 16.77 | 2,427,851 | +0.50(+3.07%) |
Mar 15, 2010 | 16.14 | 16.29 | 16.12 | 16.27 | 1,759,887 | -0.15(-0.91%) |
Mar 12, 2010 | 16.94 | 17.00 | 16.27 | 16.42 | 2,307,779 | -0.43(-2.55%) |
Mar 11, 2010 | 16.48 | 16.88 | 16.00 | 16.85 | 3,099,390 | +0.59(+3.63%) |
Mar 10, 2010 | 15.83 | 16.43 | 15.81 | 16.26 | 4,081,302 | +0.40(+2.52%) |
Mar 09, 2010 | 15.66 | 16.11 | 15.43 | 15.86 | 2,057,509 | -0.01(-0.06%) |
Mar 08, 2010 | 15.85 | 16.05 | 15.59 | 15.87 | 2,044,099 | +0.16(+1.02%) |
Mar 05, 2010 | 15.12 | 15.75 | 15.10 | 15.71 | 2,456,287 | +0.71(+4.73%) |
Mar 04, 2010 | 15.33 | 15.46 | 14.82 | 15.00 | 2,211,253 | -0.36(-2.34%) |
Mar 03, 2010 | 15.68 | 15.86 | 15.29 | 15.36 | 3,070,038 | -0.04(-0.26%) |
Mar 02, 2010 | 14.92 | 15.63 | 14.73 | 15.40 | 3,169,406 | +0.68(+4.62%) |
Mar 01, 2010 | 14.83 | 14.84 | 14.37 | 14.72 | 2,597,997 | +0.07(+0.48%) |
Feb 26, 2010 | 14.65 | 14.80 | 14.19 | 14.65 | 3,980,873 | +0.12(+0.83%) |
Feb 25, 2010 | 13.80 | 14.69 | 13.50 | 14.53 | 3,626,017 | +0.53(+3.77%) |
Feb 24, 2010 | 13.92 | 14.32 | 13.84 | 14.00 | 2,987,383 | +0.05(+0.37%) |
Feb 23, 2010 | 14.55 | 14.70 | 13.68 | 13.95 | 3,499,684 | -0.67(-4.58%) |
Feb 22, 2010 | 14.85 | 14.93 | 14.50 | 14.62 | 1,980,939 | -0.19(-1.28%) |
Feb 19, 2010 | 14.51 | 15.01 | 14.35 | 14.81 | 2,761,625 | +0.05(+0.34%) |
Feb 18, 2010 | 14.54 | 15.08 | 14.54 | 14.76 | 2,861,898 | +0.16(+1.10%) |
Feb 17, 2010 | 15.16 | 15.21 | 14.35 | 14.60 | 2,862,333 | -0.49(-3.25%) |
Feb 16, 2010 | 15.04 | 15.20 | 14.79 | 15.09 | 3,683,188 | +0.62(+4.28%) |
Feb 12, 2010 | 14.14 | 14.47 | 14.47 | 14.47 | 2,852,600 | -0.07(-0.48%) |
Feb 11, 2010 | 13.73 | 14.60 | 13.61 | 14.54 | 3,152,185 | +0.81(+5.90%) |
Feb 10, 2010 | 14.10 | 14.10 | 13.41 | 13.73 | 3,430,592 | -0.37(-2.62%) |
Feb 09, 2010 | 13.93 | 14.37 | 13.79 | 14.10 | 3,941,789 | +0.55(+4.06%) |
Feb 08, 2010 | 14.82 | 14.93 | 13.52 | 13.55 | 4,422,485 | -1.27(-8.57%) |
Feb 05, 2010 | 13.97 | 14.85 | 13.52 | 14.82 | 4,776,098 | +0.83(+5.93%) |
Feb 04, 2010 | 15.03 | 15.06 | 13.87 | 13.99 | 4,747,088 | -1.25(-8.20%) |
Feb 03, 2010 | 15.09 | 15.72 | 15.09 | 15.24 | 3,173,694 | +0.14(+0.93%) |
Feb 02, 2010 | 15.47 | 15.51 | 14.95 | 15.10 | 2,317,250 | +0.38(+2.55%) |
Feb 01, 2010 | 14.29 | 15.30 | 14.27 | 14.72 | 2,736,387 | +0.71(+5.03%) |
Jan 29, 2010 | 14.74 | 15.08 | 13.96 | 14.02 | 2,944,234 | -0.74(-5.01%) |
Jan 28, 2010 | 15.44 | 15.46 | 14.35 | 14.76 | 2,913,720 | -0.46(-3.02%) |
Jan 27, 2010 | 15.31 | 15.63 | 14.75 | 15.22 | 2,494,105 | -0.09(-0.59%) |
Jan 26, 2010 | 15.44 | 15.93 | 15.10 | 15.31 | 2,282,476 | -0.38(-2.42%) |
Jan 25, 2010 | 16.36 | 16.37 | 15.51 | 15.69 | 2,834,399 | -0.49(-3.03%) |
Jan 22, 2010 | 16.03 | 16.71 | 15.60 | 16.18 | 4,097,270 | +0.10(+0.62%) |
Jan 21, 2010 | 17.08 | 17.25 | 16.03 | 16.08 | 4,145,917 | -1.03(-6.02%) |
Jan 20, 2010 | 18.20 | 18.37 | 17.05 | 17.11 | 4,200,654 | -1.50(-8.06%) |
Jan 19, 2010 | 18.45 | 18.65 | 18.23 | 18.61 | 1,744,457 | +0.21(+1.14%) |
Jan 15, 2010 | 18.53 | 18.40 | 18.40 | 18.40 | 2,354,700 | -0.37(-1.97%) |
Jan 14, 2010 | 18.97 | 19.01 | 18.41 | 18.77 | 1,320,381 | -0.25(-1.31%) |
Jan 13, 2010 | 18.77 | 19.07 | 18.05 | 19.02 | 1,893,339 | +0.33(+1.77%) |
Jan 12, 2010 | 19.55 | 19.73 | 18.58 | 18.69 | 2,425,935 | -1.01(-5.13%) |
Jan 11, 2010 | 20.20 | 20.39 | 19.60 | 19.70 | 2,313,067 | -0.09(-0.45%) |
Jan 08, 2010 | 19.77 | 19.87 | 19.25 | 19.79 | 2,512,040 | +0.27(+1.38%) |
Jan 07, 2010 | 19.63 | 19.68 | 19.37 | 19.52 | 2,036,038 | -0.12(-0.61%) |
Jan 06, 2010 | 19.27 | 19.97 | 19.16 | 19.64 | 2,567,963 | +0.59(+3.10%) |
Jan 05, 2010 | 19.09 | 19.34 | 18.70 | 19.05 | 2,431,020 | +0.31(+1.65%) |
Jan 04, 2010 | 18.63 | 19.22 | 18.59 | 18.74 | 3,687,419 | +0.68(+3.77%) |
Dec 31, 2009 | 18.33 | 18.06 | 18.06 | 18.06 | 1,055,300 | -0.11(-0.61%) |
Dec 30, 2009 | 18.07 | 18.44 | 18.05 | 18.17 | 1,455,322 | -0.12(-0.66%) |
Dec 29, 2009 | 18.37 | 18.62 | 18.12 | 18.29 | 1,935,779 | -0.10(-0.54%) |
Dec 28, 2009 | 18.84 | 18.92 | 18.25 | 18.39 | 1,700,726 | -0.19(-1.02%) |
Dec 24, 2009 | 18.53 | 18.72 | 18.43 | 18.58 | 1,063,858 | +0.25(+1.36%) |
Dec 23, 2009 | 18.21 | 18.50 | 18.04 | 18.33 | 1,953,422 | +0.37(+2.06%) |
Dec 22, 2009 | 17.94 | 18.20 | 17.65 | 17.96 | 2,473,612 | -0.02(-0.11%) |
Dec 21, 2009 | 19.17 | 19.19 | 17.64 | 17.98 | 3,670,231 | -1.02(-5.37%) |
Dec 18, 2009 | 18.63 | 19.15 | 18.33 | 19.00 | 5,280,086 | +0.62(+3.37%) |
Dec 17, 2009 | 19.48 | 19.57 | 18.32 | 18.38 | 3,923,026 | -1.56(-7.82%) |
Dec 16, 2009 | 19.94 | 20.20 | 19.63 | 19.94 | 3,059,622 | +0.35(+1.79%) |
Dec 15, 2009 | 19.70 | 20.12 | 19.52 | 19.59 | 2,103,257 | -0.24(-1.21%) |
Dec 14, 2009 | 19.53 | 19.86 | 19.17 | 19.83 | 2,125,504 | +0.53(+2.75%) |
Dec 11, 2009 | 19.91 | 20.15 | 19.27 | 19.30 | 3,123,019 | -0.46(-2.33%) |
Dec 10, 2009 | 19.98 | 20.25 | 19.54 | 19.76 | 3,002,063 | -0.16(-0.80%) |
Dec 09, 2009 | 19.95 | 20.45 | 19.43 | 19.92 | 4,439,411 | +0.14(+0.71%) |
Dec 08, 2009 | 20.53 | 20.60 | 19.69 | 19.78 | 3,712,861 | -1.04(-5.00%) |
Dec 07, 2009 | 20.92 | 21.38 | 20.34 | 20.82 | 4,561,064 | -0.62(-2.89%) |
Dec 04, 2009 | 22.29 | 22.86 | 20.92 | 21.44 | 5,825,318 | -1.30(-5.72%) |
Dec 03, 2009 | 23.07 | 23.55 | 22.70 | 22.74 | 3,442,100 | -0.55(-2.36%) |
Dec 02, 2009 | 23.67 | 23.69 | 22.85 | 23.29 | 5,057,781 | +0.00(+0.00%) |
Dec 01, 2009 | 23.30 | 23.85 | 23.14 | 23.29 | 4,810,798 | +0.48(+2.10%) |
Nov 30, 2009 | 22.39 | 23.15 | 22.20 | 22.81 | 3,116,187 | +0.18(+0.80%) |
Nov 27, 2009 | 22.05 | 23.43 | 22.00 | 22.63 | 2,149,347 | -1.20(-5.04%) |
Nov 25, 2009 | 23.49 | 23.90 | 23.15 | 23.83 | 2,650,366 | +0.86(+3.74%) |
Nov 24, 2009 | 23.44 | 23.49 | 22.60 | 22.97 | 2,796,705 | -0.20(-0.86%) |
Nov 23, 2009 | 23.10 | 23.73 | 22.76 | 23.17 | 3,583,197 | +0.82(+3.67%) |
Nov 20, 2009 | 22.34 | 22.54 | 21.81 | 22.35 | 3,166,177 | -0.37(-1.63%) |
Nov 19, 2009 | 22.78 | 22.91 | 21.77 | 22.72 | 3,002,542 | -0.37(-1.60%) |
Nov 18, 2009 | 22.84 | 23.44 | 22.42 | 23.09 | 4,116,358 | +0.50(+2.21%) |
Nov 17, 2009 | 22.06 | 22.60 | 21.76 | 22.59 | 2,762,678 | +0.13(+0.58%) |
Nov 16, 2009 | 21.84 | 22.85 | 21.71 | 22.46 | 4,389,557 | +1.04(+4.86%) |
Nov 13, 2009 | 21.09 | 21.69 | 20.64 | 21.42 | 2,858,730 | +0.48(+2.29%) |
Nov 12, 2009 | 22.04 | 22.20 | 20.78 | 20.94 | 3,287,591 | -1.26(-5.68%) |
Nov 11, 2009 | 22.21 | 22.47 | 21.59 | 22.20 | 3,821,613 | +0.59(+2.73%) |
Nov 10, 2009 | 22.05 | 22.25 | 21.04 | 21.61 | 3,979,124 | -0.48(-2.17%) |
Nov 09, 2009 | 22.99 | 23.35 | 22.01 | 22.09 | 4,644,331 | -0.11(-0.50%) |
Nov 06, 2009 | 22.40 | 23.40 | 22.09 | 22.20 | 3,740,768 | +0.07(+0.32%) |
Nov 05, 2009 | 22.06 | 22.79 | 21.61 | 22.13 | 3,594,975 | +0.06(+0.27%) |
Nov 04, 2009 | 22.79 | 23.21 | 21.86 | 22.07 | 4,902,238 | -0.13(-0.59%) |
Nov 03, 2009 | 20.01 | 22.30 | 19.72 | 22.20 | 4,357,779 | +0.92(+4.32%) |
Nov 02, 2009 | 20.75 | 21.52 | 19.65 | 21.28 | 4,438,710 | +1.20(+5.98%) |
Oct 30, 2009 | 21.76 | 21.76 | 19.22 | 20.08 | 6,282,743 | -1.86(-8.48%) |
Oct 29, 2009 | 20.52 | 22.19 | 20.52 | 21.94 | 4,030,141 | +1.81(+8.99%) |
Oct 28, 2009 | 21.58 | 21.91 | 19.85 | 20.13 | 6,017,723 | -1.86(-8.46%) |
Oct 27, 2009 | 22.20 | 22.35 | 21.41 | 21.99 | 3,686,658 | -0.31(-1.39%) |
Oct 26, 2009 | 23.44 | 23.92 | 22.01 | 22.30 | 3,364,745 | -0.85(-3.67%) |
Oct 23, 2009 | 23.55 | 23.70 | 23.00 | 23.15 | 2,414,624 | -0.28(-1.20%) |
Oct 22, 2009 | 23.79 | 23.84 | 22.81 | 23.43 | 2,690,323 | -0.28(-1.18%) |
Oct 21, 2009 | 23.74 | 24.86 | 23.43 | 23.71 | 4,050,295 | -0.18(-0.75%) |
Oct 20, 2009 | 23.12 | 24.02 | 23.11 | 23.89 | 3,266,088 | -0.30(-1.24%) |
Oct 19, 2009 | 23.73 | 24.34 | 23.17 | 24.19 | 2,501,483 | +0.71(+3.02%) |
Oct 16, 2009 | 23.21 | 24.22 | 23.21 | 23.48 | 3,161,700 | -0.30(-1.26%) |
Oct 15, 2009 | 23.92 | 24.16 | 23.50 | 23.78 | 3,059,495 | -0.51(-2.10%) |
Oct 14, 2009 | 24.16 | 24.41 | 23.70 | 24.29 | 2,548,036 | +0.44(+1.84%) |
Oct 13, 2009 | 23.57 | 24.14 | 23.04 | 23.85 | 3,227,242 | +0.54(+2.32%) |
Oct 12, 2009 | 23.81 | 24.05 | 23.03 | 23.31 | 2,875,511 | +0.09(+0.39%) |
Oct 09, 2009 | 22.88 | 23.22 | 22.43 | 23.22 | 3,387,001 | +0.18(+0.78%) |
Oct 08, 2009 | 22.99 | 23.50 | 22.31 | 23.04 | 4,643,165 | +0.67(+3.00%) |
Oct 07, 2009 | 21.66 | 22.73 | 21.66 | 22.37 | 5,470,725 | +0.71(+3.28%) |
Oct 06, 2009 | 21.30 | 22.37 | 21.00 | 21.66 | 6,435,480 | +1.47(+7.28%) |
Oct 05, 2009 | 18.89 | 20.41 | 18.70 | 20.19 | 4,505,369 | +1.64(+8.84%) |
Oct 02, 2009 | 18.45 | 19.48 | 18.06 | 18.55 | 3,623,105 | -0.36(-1.90%) |
Oct 01, 2009 | 20.32 | 20.41 | 18.69 | 18.91 | 4,759,110 | -1.59(-7.76%) |
Sep 30, 2009 | 19.53 | 20.60 | 18.81 | 20.50 | 6,324,618 | +1.25(+6.49%) |
Sep 29, 2009 | 18.60 | 19.47 | 18.44 | 19.25 | 2,287,008 | -0.07(-0.36%) |
Sep 28, 2009 | 18.40 | 19.44 | 18.28 | 19.32 | 2,666,418 | +0.89(+4.83%) |
Sep 25, 2009 | 18.41 | 18.85 | 17.91 | 18.43 | 3,021,957 | -0.41(-2.18%) |
Sep 24, 2009 | 19.85 | 19.85 | 18.45 | 18.84 | 3,883,090 | -0.65(-3.34%) |
Sep 23, 2009 | 20.76 | 20.76 | 19.46 | 19.49 | 3,031,152 | -1.29(-6.21%) |
Sep 22, 2009 | 20.70 | 21.09 | 20.48 | 20.78 | 2,371,745 | +0.92(+4.63%) |
Sep 21, 2009 | 19.43 | 19.93 | 18.62 | 19.86 | 4,198,850 | +0.03(+0.15%) |
Sep 18, 2009 | 20.50 | 20.65 | 19.35 | 19.83 | 5,462,167 | -1.07(-5.12%) |
Sep 17, 2009 | 21.49 | 21.57 | 19.89 | 20.90 | 4,560,018 | -0.40(-1.88%) |
Sep 16, 2009 | 21.53 | 21.96 | 21.26 | 21.30 | 3,637,328 | +0.58(+2.80%) |
Sep 15, 2009 | 19.64 | 21.00 | 19.45 | 20.72 | 3,657,151 | +0.99(+5.02%) |
Sep 14, 2009 | 20.03 | 20.45 | 19.28 | 19.73 | 4,781,565 | -1.24(-5.91%) |
Sep 11, 2009 | 20.85 | 21.85 | 20.37 | 20.97 | 5,146,170 | +0.67(+3.30%) |
Sep 10, 2009 | 18.49 | 20.42 | 18.40 | 20.30 | 4,647,088 | +1.81(+9.79%) |
Sep 09, 2009 | 19.18 | 19.58 | 18.20 | 18.49 | 3,971,473 | -0.48(-2.53%) |
Sep 08, 2009 | 17.97 | 19.98 | 17.97 | 18.97 | 8,189,717 | +1.80(+10.48%) |
Sep 04, 2009 | 17.15 | 17.33 | 16.41 | 17.17 | 3,395,104 | +0.09(+0.53%) |
Sep 03, 2009 | 15.75 | 17.35 | 15.67 | 17.08 | 8,855,617 | +1.60(+10.34%) |
Sep 02, 2009 | 14.75 | 15.75 | 14.70 | 15.48 | 4,577,837 | +0.66(+4.45%) |
Sep 01, 2009 | 15.06 | 15.50 | 14.57 | 14.82 | 2,156,559 | -0.32(-2.11%) |
Aug 31, 2009 | 15.29 | 15.35 | 14.74 | 15.14 | 2,976,607 | -0.41(-2.64%) |
Aug 28, 2009 | 15.30 | 15.78 | 15.20 | 15.55 | 1,975,809 | +0.55(+3.67%) |
Aug 27, 2009 | 14.81 | 15.19 | 14.24 | 15.00 | 2,085,596 | +0.09(+0.60%) |
Aug 26, 2009 | 15.16 | 15.25 | 14.70 | 14.91 | 1,260,808 | -0.23(-1.52%) |
Aug 25, 2009 | 15.28 | 15.50 | 15.03 | 15.14 | 1,622,125 | +0.00(+0.00%) |
Aug 24, 2009 | 15.12 | 15.36 | 15.01 | 15.14 | 1,998,632 | +0.32(+2.16%) |
Aug 21, 2009 | 14.79 | 15.22 | 14.60 | 14.82 | 1,731,852 | +0.45(+3.13%) |
Aug 20, 2009 | 14.46 | 14.51 | 14.09 | 14.37 | 1,159,723 | +0.07(+0.49%) |
Aug 19, 2009 | 13.80 | 14.57 | 13.63 | 14.30 | 1,748,208 | +0.23(+1.63%) |
Aug 18, 2009 | 13.80 | 14.20 | 13.80 | 14.07 | 1,068,725 | +0.05(+0.38%) |
Aug 17, 2009 | 14.39 | 14.47 | 13.63 | 14.02 | 2,804,278 | -0.97(-6.49%) |
Aug 14, 2009 | 15.56 | 15.56 | 14.77 | 14.99 | 2,033,807 | -0.64(-4.09%) |
Aug 13, 2009 | 15.70 | 15.77 | 15.40 | 15.63 | 1,552,175 | +0.49(+3.24%) |
Aug 12, 2009 | 14.57 | 15.36 | 14.40 | 15.14 | 2,080,655 | +0.45(+3.06%) |
Aug 11, 2009 | 15.48 | 15.51 | 14.57 | 14.69 | 2,300,853 | -0.66(-4.30%) |
Aug 10, 2009 | 16.24 | 16.25 | 15.17 | 15.35 | 2,189,929 | -1.06(-6.46%) |
Aug 07, 2009 | 16.02 | 16.68 | 15.76 | 16.41 | 3,026,585 | +0.34(+2.12%) |
Aug 06, 2009 | 16.39 | 16.44 | 15.37 | 16.07 | 3,045,209 | +0.06(+0.37%) |
Aug 05, 2009 | 15.70 | 16.23 | 15.40 | 16.01 | 3,060,798 | +0.41(+2.63%) |
Aug 04, 2009 | 15.02 | 15.80 | 14.85 | 15.60 | 2,607,729 | +0.47(+3.09%) |
Aug 03, 2009 | 14.53 | 15.23 | 14.43 | 15.13 | 3,270,024 | +0.93(+6.57%) |
Jul 31, 2009 | 13.11 | 14.24 | 12.95 | 14.20 | 2,699,859 | +1.05(+7.98%) |
Jul 30, 2009 | 12.54 | 13.21 | 12.51 | 13.15 | 2,092,515 | +0.78(+6.31%) |
Jul 29, 2009 | 13.01 | 13.10 | 12.10 | 12.37 | 2,282,209 | -0.94(-7.06%) |
Jul 28, 2009 | 13.65 | 13.69 | 12.58 | 13.31 | 2,257,831 | -0.53(-3.83%) |
Jul 27, 2009 | 13.98 | 14.06 | 13.71 | 13.84 | 1,582,023 | +0.07(+0.51%) |
Jul 24, 2009 | 13.50 | 13.85 | 13.26 | 13.77 | 1,166 | +0.26(+1.92%) |
Jul 23, 2009 | 13.11 | 13.70 | 13.05 | 13.51 | 1,794,314 | +0.42(+3.21%) |
Jul 22, 2009 | 12.76 | 13.35 | 12.60 | 13.09 | 1,970,857 | +0.10(+0.77%) |
Jul 21, 2009 | 13.32 | 13.43 | 12.60 | 12.99 | 1,851,166 | -0.28(-2.11%) |
Jul 20, 2009 | 12.29 | 13.37 | 12.28 | 13.27 | 2,811,130 | +1.19(+9.85%) |
Jul 17, 2009 | 12.05 | 12.24 | 11.83 | 12.08 | 1,656,953 | -0.05(-0.41%) |
Jul 16, 2009 | 11.90 | 12.32 | 11.70 | 12.13 | 1,627,066 | +0.19(+1.59%) |
Jul 15, 2009 | 11.52 | 12.19 | 11.52 | 11.94 | 2,252,584 | +0.70(+6.23%) |
Jul 14, 2009 | 10.97 | 11.53 | 10.93 | 11.24 | 2,122,981 | +0.29(+2.65%) |
Jul 13, 2009 | 10.31 | 11.02 | 10.26 | 10.95 | 2,538,115 | +0.44(+4.19%) |
Jul 10, 2009 | 10.39 | 10.72 | 10.20 | 10.51 | 1,207,704 | -0.03(-0.28%) |
Jul 09, 2009 | 10.71 | 11.16 | 10.48 | 10.54 | 1,561,623 | +0.01(+0.09%) |
Jul 08, 2009 | 11.15 | 11.30 | 10.21 | 10.53 | 2,804,600 | -0.74(-6.57%) |
Jul 07, 2009 | 11.65 | 11.79 | 11.20 | 11.27 | 1,892,126 | -0.35(-3.01%) |
Jul 06, 2009 | 11.80 | 12.01 | 11.30 | 11.62 | 2,378,099 | -0.69(-5.61%) |
Jul 02, 2009 | 12.68 | 12.69 | 12.01 | 12.31 | 1,825,156 | -0.63(-4.87%) |
Jul 01, 2009 | 12.46 | 13.21 | 12.46 | 12.94 | 1,588,098 | +0.64(+5.20%) |
Jun 30, 2009 | 12.84 | 12.85 | 12.17 | 12.30 | 2,144,755 | -0.53(-4.13%) |
Jun 29, 2009 | 12.76 | 13.15 | 12.50 | 12.83 | 2,379,966 | +0.11(+0.86%) |
Jun 26, 2009 | 13.20 | 13.26 | 12.50 | 12.72 | 3,065,912 | -0.39(-2.97%) |
Jun 25, 2009 | 12.23 | 13.14 | 12.10 | 13.11 | 3,839,631 | +1.13(+9.43%) |
Jun 24, 2009 | 11.94 | 12.31 | 11.81 | 11.98 | 3,092,752 | +0.32(+2.74%) |
Jun 23, 2009 | 11.35 | 11.73 | 10.95 | 11.66 | 4,411,263 | +0.30(+2.64%) |
Jun 22, 2009 | 10.65 | 12.29 | 10.02 | 11.36 | 8,589,680 | +0.56(+5.19%) |
Jun 19, 2009 | 10.59 | 11.05 | 10.36 | 10.80 | 7,505,275 | +0.35(+3.35%) |
Jun 18, 2009 | 10.99 | 11.18 | 10.37 | 10.45 | 2,440,565 | -0.58(-5.26%) |
Jun 17, 2009 | 11.13 | 11.25 | 10.70 | 11.03 | 2,076,118 | -0.12(-1.08%) |
Jun 16, 2009 | 11.57 | 11.62 | 10.80 | 11.15 | 2,597,588 | -0.03(-0.27%) |
Jun 15, 2009 | 12.26 | 12.32 | 11.10 | 11.18 | 3,716,699 | -1.35(-10.77%) |
Jun 12, 2009 | 13.06 | 13.06 | 12.36 | 12.53 | 2,245,659 | -0.75(-5.65%) |
Jun 11, 2009 | 13.15 | 13.80 | 13.08 | 13.28 | 1,579,022 | -0.17(-1.26%) |
Jun 10, 2009 | 14.08 | 14.10 | 13.01 | 13.45 | 2,353,669 | -0.28(-2.04%) |
Jun 09, 2009 | 14.21 | 14.35 | 13.57 | 13.73 | 2,108,991 | -0.20(-1.44%) |
Jun 08, 2009 | 13.97 | 14.12 | 13.65 | 13.93 | 2,015,048 | -0.86(-5.81%) |
Jun 05, 2009 | 15.15 | 15.20 | 14.37 | 14.79 | 1,749,481 | -0.74(-4.76%) |
Jun 04, 2009 | 14.47 | 15.55 | 14.14 | 15.53 | 2,135,232 | +1.12(+7.77%) |
Jun 03, 2009 | 14.72 | 15.07 | 13.75 | 14.41 | 2,711,317 | -0.78(-5.13%) |
Jun 02, 2009 | 14.30 | 15.30 | 14.05 | 15.19 | 2,148,139 | +0.99(+6.97%) |
Jun 01, 2009 | 15.01 | 15.40 | 14.07 | 14.20 | 3,247,447 | -0.57(-3.86%) |
May 29, 2009 | 14.50 | 15.02 | 14.33 | 14.77 | 4,325,683 | +0.82(+5.88%) |
May 28, 2009 | 13.86 | 14.55 | 13.31 | 13.95 | 3,874,734 | +0.15(+1.09%) |