Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.54 | 19.68 | 18.95 | 18.95 | 4,977,988 | -0.51(-2.60%) |
Apr 29, 2010 | 19.03 | 19.54 | 18.90 | 19.46 | 5,672,255 | +0.54(+2.84%) |
Apr 28, 2010 | 19.06 | 19.23 | 18.84 | 18.92 | 5,959,606 | -0.01(-0.06%) |
Apr 27, 2010 | 19.55 | 19.80 | 18.88 | 18.93 | 9,384,551 | -0.64(-3.27%) |
Apr 26, 2010 | 19.56 | 19.82 | 19.46 | 19.57 | 5,354,078 | +0.00(+0.00%) |
Apr 23, 2010 | 18.93 | 19.61 | 18.93 | 19.57 | 8,751,437 | +0.66(+3.47%) |
Apr 22, 2010 | 18.46 | 18.98 | 18.34 | 18.92 | 6,931,201 | +0.28(+1.49%) |
Apr 21, 2010 | 18.38 | 18.75 | 18.34 | 18.64 | 7,970,566 | +0.18(+0.97%) |
Apr 20, 2010 | 19.19 | 19.24 | 18.26 | 18.46 | 15,347,253 | -0.54(-2.85%) |
Apr 19, 2010 | 18.67 | 19.09 | 18.61 | 19.00 | 9,061,915 | +0.31(+1.63%) |
Apr 16, 2010 | 19.00 | 19.14 | 18.60 | 18.70 | 8,265,864 | -0.33(-1.76%) |
Apr 15, 2010 | 18.87 | 19.10 | 18.82 | 19.03 | 6,032,496 | +0.12(+0.62%) |
Apr 14, 2010 | 18.56 | 18.93 | 18.51 | 18.91 | 4,055,839 | +0.26(+1.42%) |
Apr 13, 2010 | 18.51 | 18.66 | 18.40 | 18.65 | 4,912,435 | +0.15(+0.84%) |
Apr 12, 2010 | 18.54 | 18.58 | 18.39 | 18.49 | 3,380,765 | -0.02(-0.11%) |
Apr 09, 2010 | 18.12 | 18.54 | 18.12 | 18.51 | 5,420,108 | +0.36(+2.00%) |
Apr 08, 2010 | 18.08 | 18.20 | 17.83 | 18.15 | 5,380,440 | +0.05(+0.27%) |
Apr 07, 2010 | 18.19 | 18.24 | 17.97 | 18.10 | 4,737,369 | -0.11(-0.58%) |
Apr 06, 2010 | 18.21 | 18.33 | 18.12 | 18.21 | 5,550,774 | -0.03(-0.16%) |
Apr 05, 2010 | 17.94 | 18.33 | 17.86 | 18.24 | 7,700,768 | +0.38(+2.12%) |
Apr 01, 2010 | 17.73 | 17.86 | 17.86 | 17.86 | 4,931,124 | +0.20(+1.13%) |
Mar 31, 2010 | 17.77 | 17.85 | 17.58 | 17.66 | 6,708,444 | -0.20(-1.12%) |
Mar 30, 2010 | 17.88 | 17.96 | 17.71 | 17.86 | 4,822,667 | -0.02(-0.09%) |
Mar 29, 2010 | 17.83 | 17.97 | 17.74 | 17.88 | 4,353,462 | +0.08(+0.46%) |
Mar 26, 2010 | 17.75 | 17.93 | 17.63 | 17.79 | 6,093,426 | +0.09(+0.53%) |
Mar 25, 2010 | 17.69 | 18.15 | 17.54 | 17.70 | 10,214,350 | +0.15(+0.88%) |
Mar 24, 2010 | 17.61 | 17.76 | 17.51 | 17.54 | 6,593,677 | -0.07(-0.42%) |
Mar 23, 2010 | 17.61 | 17.62 | 17.38 | 17.62 | 7,652,814 | +0.00(+0.02%) |
Mar 22, 2010 | 17.13 | 17.67 | 17.04 | 17.61 | 7,342,621 | +0.40(+2.32%) |
Mar 19, 2010 | 17.27 | 17.31 | 16.99 | 17.21 | 9,741,380 | +0.09(+0.50%) |
Mar 18, 2010 | 17.20 | 17.28 | 17.04 | 17.13 | 7,847,074 | -0.15(-0.90%) |
Mar 17, 2010 | 16.98 | 17.32 | 16.83 | 17.28 | 8,533,940 | +0.27(+1.60%) |
Mar 16, 2010 | 17.03 | 17.08 | 16.90 | 17.01 | 6,252,912 | +0.14(+0.85%) |
Mar 15, 2010 | 16.70 | 16.87 | 16.56 | 16.87 | 6,358,389 | +0.02(+0.12%) |
Mar 12, 2010 | 16.30 | 17.05 | 16.23 | 16.85 | 17,052,432 | +0.63(+3.87%) |
Mar 11, 2010 | 16.09 | 16.23 | 15.96 | 16.22 | 6,288,052 | +0.02(+0.13%) |
Mar 10, 2010 | 16.09 | 16.28 | 15.95 | 16.20 | 7,260,918 | +0.06(+0.39%) |
Mar 09, 2010 | 15.82 | 16.20 | 15.77 | 16.14 | 9,297,248 | +0.25(+1.58%) |
Mar 08, 2010 | 15.94 | 16.06 | 15.83 | 15.89 | 5,631,325 | -0.09(-0.56%) |
Mar 05, 2010 | 15.70 | 15.98 | 15.64 | 15.98 | 7,725,252 | +0.31(+2.00%) |
Mar 04, 2010 | 15.61 | 15.73 | 15.54 | 15.66 | 8,780,012 | +0.08(+0.50%) |
Mar 03, 2010 | 15.12 | 15.65 | 15.05 | 15.59 | 13,130,939 | +0.46(+3.07%) |
Mar 02, 2010 | 14.71 | 15.34 | 14.71 | 15.12 | 12,987,126 | +0.44(+3.00%) |
Mar 01, 2010 | 14.44 | 14.77 | 14.42 | 14.68 | 5,266,095 | +0.28(+1.92%) |
Feb 26, 2010 | 14.55 | 14.62 | 14.33 | 14.40 | 6,891,300 | -0.14(-0.98%) |
Feb 25, 2010 | 14.26 | 14.58 | 14.14 | 14.55 | 6,753,230 | -0.00(-0.03%) |
Feb 24, 2010 | 14.33 | 14.62 | 14.32 | 14.55 | 6,525,459 | +0.33(+2.32%) |
Feb 23, 2010 | 14.44 | 14.57 | 14.17 | 14.22 | 6,455,139 | -0.19(-1.30%) |
Feb 22, 2010 | 14.69 | 14.76 | 14.31 | 14.41 | 6,290,067 | -0.24(-1.64%) |
Feb 19, 2010 | 14.57 | 14.75 | 14.54 | 14.65 | 7,436,266 | +0.01(+0.06%) |
Feb 18, 2010 | 14.72 | 14.81 | 14.60 | 14.64 | 5,111,910 | -0.05(-0.36%) |
Feb 17, 2010 | 14.88 | 14.91 | 14.53 | 14.69 | 4,038,358 | -0.01(-0.06%) |
Feb 16, 2010 | 14.62 | 14.72 | 14.41 | 14.70 | 4,973,492 | +0.25(+1.74%) |
Feb 12, 2010 | 14.29 | 14.45 | 14.45 | 14.45 | 7,391,269 | -0.06(-0.39%) |
Feb 11, 2010 | 14.10 | 14.54 | 14.07 | 14.51 | 7,120,771 | +0.33(+2.32%) |
Feb 10, 2010 | 14.22 | 14.29 | 14.03 | 14.18 | 5,918,635 | -0.03(-0.20%) |
Feb 09, 2010 | 14.00 | 14.42 | 13.95 | 14.21 | 7,255,778 | +0.40(+2.88%) |
Feb 08, 2010 | 13.71 | 14.07 | 13.68 | 13.81 | 7,662,525 | -0.08(-0.56%) |
Feb 05, 2010 | 14.10 | 14.13 | 13.60 | 13.88 | 13,642,262 | -0.17(-1.21%) |
Feb 04, 2010 | 14.48 | 14.49 | 14.02 | 14.05 | 8,127,980 | -0.52(-3.60%) |
Feb 03, 2010 | 14.57 | 14.91 | 14.53 | 14.58 | 6,010,501 | -0.10(-0.69%) |
Feb 02, 2010 | 14.84 | 14.90 | 14.42 | 14.68 | 9,123,812 | +0.00(+0.03%) |
Feb 01, 2010 | 14.70 | 14.75 | 14.48 | 14.68 | 8,575,900 | +0.03(+0.22%) |
Jan 29, 2010 | 14.64 | 15.07 | 14.56 | 14.64 | 13,043,338 | +0.33(+2.27%) |
Jan 28, 2010 | 14.63 | 14.79 | 14.19 | 14.32 | 10,988,934 | -0.28(-1.89%) |
Jan 27, 2010 | 14.39 | 14.62 | 14.23 | 14.60 | 7,065,053 | +0.09(+0.64%) |
Jan 26, 2010 | 14.68 | 14.75 | 14.46 | 14.50 | 6,035,167 | -0.17(-1.19%) |
Jan 25, 2010 | 14.92 | 14.98 | 14.64 | 14.68 | 8,505,850 | -0.02(-0.14%) |
Jan 22, 2010 | 15.09 | 15.14 | 14.67 | 14.70 | 7,667,271 | -0.38(-2.51%) |
Jan 21, 2010 | 15.30 | 15.49 | 14.92 | 15.07 | 7,343,264 | -0.25(-1.62%) |
Jan 20, 2010 | 15.42 | 15.44 | 14.93 | 15.32 | 5,307,749 | -0.29(-1.85%) |
Jan 19, 2010 | 15.39 | 15.73 | 15.27 | 15.61 | 4,597,174 | +0.17(+1.08%) |
Jan 15, 2010 | 15.82 | 15.44 | 15.44 | 15.44 | 10,025,367 | -0.38(-2.39%) |
Jan 14, 2010 | 15.75 | 15.90 | 15.70 | 15.82 | 5,027,798 | -0.03(-0.18%) |
Jan 13, 2010 | 15.84 | 15.90 | 15.59 | 15.85 | 6,683,453 | +0.07(+0.44%) |
Jan 12, 2010 | 15.70 | 15.85 | 15.53 | 15.78 | 5,559,526 | -0.04(-0.28%) |
Jan 11, 2010 | 15.55 | 15.90 | 15.44 | 15.83 | 6,454,966 | +0.26(+1.64%) |
Jan 08, 2010 | 15.52 | 15.69 | 15.42 | 15.57 | 5,915,419 | +0.02(+0.13%) |
Jan 07, 2010 | 15.30 | 15.57 | 15.23 | 15.55 | 6,041,778 | +0.20(+1.32%) |
Jan 06, 2010 | 15.07 | 15.50 | 15.06 | 15.35 | 8,771,255 | +0.20(+1.31%) |
Jan 05, 2010 | 14.87 | 15.16 | 14.83 | 15.15 | 5,657,161 | +0.27(+1.80%) |
Jan 04, 2010 | 15.03 | 15.04 | 14.76 | 14.88 | 6,474,964 | +0.14(+0.94%) |
Dec 31, 2009 | 14.94 | 14.74 | 14.74 | 14.74 | 3,515,903 | -0.18(-1.23%) |
Dec 30, 2009 | 14.86 | 15.00 | 14.83 | 14.92 | 2,510,913 | +0.04(+0.25%) |
Dec 29, 2009 | 14.90 | 15.00 | 14.86 | 14.89 | 2,260,425 | -0.00(-0.03%) |
Dec 28, 2009 | 14.95 | 14.99 | 14.83 | 14.89 | 2,923,354 | -0.05(-0.33%) |
Dec 24, 2009 | 14.92 | 15.00 | 14.84 | 14.94 | 1,077,896 | +0.05(+0.33%) |
Dec 23, 2009 | 14.93 | 14.96 | 14.80 | 14.89 | 3,964,211 | -0.02(-0.11%) |
Dec 22, 2009 | 14.90 | 15.04 | 14.81 | 14.91 | 5,472,152 | +0.10(+0.69%) |
Dec 21, 2009 | 14.68 | 14.83 | 14.66 | 14.81 | 3,817,153 | +0.16(+1.08%) |
Dec 18, 2009 | 14.47 | 14.66 | 14.41 | 14.65 | 13,343,491 | +0.24(+1.69%) |
Dec 17, 2009 | 14.29 | 14.47 | 14.11 | 14.40 | 6,427,061 | +0.05(+0.37%) |
Dec 16, 2009 | 14.52 | 14.63 | 14.26 | 14.35 | 8,316,404 | -0.14(-0.98%) |
Dec 15, 2009 | 14.73 | 14.79 | 14.46 | 14.49 | 6,117,036 | -0.35(-2.33%) |
Dec 14, 2009 | 14.84 | 14.96 | 14.73 | 14.84 | 3,704,150 | +0.15(+1.00%) |
Dec 11, 2009 | 14.93 | 14.93 | 14.62 | 14.69 | 4,209,874 | -0.09(-0.63%) |
Dec 10, 2009 | 14.88 | 14.97 | 14.77 | 14.79 | 7,948,674 | -0.03(-0.22%) |
Dec 09, 2009 | 14.53 | 14.86 | 14.36 | 14.82 | 7,230,566 | +0.24(+1.62%) |
Dec 08, 2009 | 14.47 | 14.73 | 14.25 | 14.58 | 7,296,042 | -0.04(-0.25%) |
Dec 07, 2009 | 14.80 | 14.92 | 14.53 | 14.62 | 4,947,950 | -0.17(-1.18%) |
Dec 04, 2009 | 15.16 | 15.16 | 14.57 | 14.79 | 8,370,890 | +0.07(+0.44%) |
Dec 03, 2009 | 15.03 | 15.08 | 14.70 | 14.73 | 10,109,178 | -0.30(-2.03%) |
Dec 02, 2009 | 15.18 | 15.44 | 14.97 | 15.03 | 8,826,061 | -0.43(-2.81%) |
Dec 01, 2009 | 15.18 | 15.65 | 15.13 | 15.47 | 6,960,097 | +0.40(+2.64%) |
Nov 30, 2009 | 14.89 | 15.16 | 14.83 | 15.07 | 5,766,354 | -0.05(-0.35%) |
Nov 27, 2009 | 15.09 | 15.29 | 14.85 | 15.12 | 2,997,724 | -0.41(-2.62%) |
Nov 25, 2009 | 15.65 | 15.66 | 15.47 | 15.53 | 5,957,349 | -0.07(-0.44%) |
Nov 24, 2009 | 15.86 | 15.92 | 15.42 | 15.60 | 4,988,594 | -0.23(-1.44%) |
Nov 23, 2009 | 15.81 | 16.14 | 15.74 | 15.83 | 4,315,393 | +0.18(+1.17%) |
Nov 20, 2009 | 16.01 | 16.01 | 15.46 | 15.64 | 6,279,594 | -0.15(-0.98%) |
Nov 19, 2009 | 15.85 | 15.97 | 15.63 | 15.80 | 4,579,661 | -0.24(-1.50%) |
Nov 18, 2009 | 15.95 | 16.20 | 15.85 | 16.04 | 5,003,127 | +0.03(+0.20%) |
Nov 17, 2009 | 16.07 | 16.07 | 15.82 | 16.01 | 4,713,696 | -0.12(-0.76%) |
Nov 16, 2009 | 15.83 | 16.23 | 15.82 | 16.13 | 4,697,874 | +0.29(+1.85%) |
Nov 13, 2009 | 15.78 | 15.94 | 15.64 | 15.83 | 3,659,314 | +0.19(+1.20%) |
Nov 12, 2009 | 15.89 | 16.07 | 15.62 | 15.65 | 6,534,873 | -0.28(-1.76%) |
Nov 11, 2009 | 16.23 | 16.31 | 15.83 | 15.93 | 6,426,012 | -0.12(-0.76%) |
Nov 10, 2009 | 15.90 | 16.20 | 15.78 | 16.05 | 4,059,967 | +0.02(+0.13%) |
Nov 09, 2009 | 15.86 | 16.09 | 15.76 | 16.03 | 6,812,385 | +0.31(+1.96%) |
Nov 06, 2009 | 15.79 | 15.94 | 15.56 | 15.72 | 5,330,864 | -0.12(-0.74%) |
Nov 05, 2009 | 15.26 | 15.88 | 15.26 | 15.84 | 6,175,549 | +0.60(+3.92%) |
Nov 04, 2009 | 15.56 | 15.73 | 15.21 | 15.24 | 11,297,913 | -0.11(-0.74%) |
Nov 03, 2009 | 15.24 | 15.49 | 15.09 | 15.36 | 8,267,450 | +0.17(+1.15%) |
Nov 02, 2009 | 15.27 | 15.42 | 14.86 | 15.18 | 7,633,232 | -0.02(-0.16%) |
Oct 30, 2009 | 15.47 | 15.65 | 14.86 | 15.20 | 11,414,592 | -0.34(-2.20%) |
Oct 29, 2009 | 15.33 | 15.69 | 15.11 | 15.55 | 9,528,926 | +0.52(+3.43%) |
Oct 28, 2009 | 15.29 | 15.51 | 14.99 | 15.03 | 10,931,572 | -0.26(-1.73%) |
Oct 27, 2009 | 15.66 | 15.81 | 14.89 | 15.29 | 14,914,187 | -0.66(-4.13%) |
Oct 26, 2009 | 15.88 | 16.28 | 15.67 | 15.95 | 8,087,831 | +0.08(+0.49%) |
Oct 23, 2009 | 15.95 | 16.07 | 15.79 | 15.88 | 7,820,650 | -0.03(-0.18%) |
Oct 22, 2009 | 15.92 | 16.02 | 15.67 | 15.90 | 9,953,740 | -0.09(-0.56%) |
Oct 21, 2009 | 15.39 | 16.36 | 15.39 | 15.99 | 11,407,589 | +0.19(+1.18%) |
Oct 20, 2009 | 15.52 | 15.84 | 15.14 | 15.81 | 11,553,702 | +0.18(+1.17%) |
Oct 19, 2009 | 15.46 | 15.77 | 15.34 | 15.62 | 4,261,557 | +0.33(+2.15%) |
Oct 16, 2009 | 15.42 | 15.43 | 15.00 | 15.29 | 5,721,801 | -0.20(-1.29%) |
Oct 15, 2009 | 15.14 | 15.53 | 15.11 | 15.49 | 5,825,612 | +0.31(+2.03%) |
Oct 14, 2009 | 15.15 | 15.23 | 15.03 | 15.18 | 7,103,748 | +0.21(+1.38%) |
Oct 13, 2009 | 14.95 | 15.08 | 14.82 | 14.98 | 4,704,519 | -0.05(-0.35%) |
Oct 12, 2009 | 15.25 | 15.33 | 14.87 | 15.03 | 4,678,796 | -0.09(-0.62%) |
Oct 09, 2009 | 15.03 | 15.18 | 14.94 | 15.12 | 5,696,181 | -0.06(-0.40%) |
Oct 08, 2009 | 15.05 | 15.42 | 14.93 | 15.18 | 5,688,162 | +0.41(+2.75%) |
Oct 07, 2009 | 14.96 | 14.96 | 14.61 | 14.78 | 5,451,987 | -0.05(-0.36%) |
Oct 06, 2009 | 14.64 | 15.15 | 14.55 | 14.83 | 7,901,865 | +0.30(+2.04%) |
Oct 05, 2009 | 14.53 | 14.68 | 14.34 | 14.53 | 9,170,668 | +0.07(+0.51%) |
Oct 02, 2009 | 14.35 | 14.61 | 14.18 | 14.46 | 9,087,404 | -0.04(-0.25%) |
Oct 01, 2009 | 15.16 | 15.27 | 14.48 | 14.50 | 9,361,324 | -0.83(-5.41%) |
Sep 30, 2009 | 15.44 | 15.53 | 14.92 | 15.33 | 6,480,446 | -0.11(-0.68%) |
Sep 29, 2009 | 15.43 | 15.64 | 15.24 | 15.43 | 3,585,059 | +0.01(+0.08%) |
Sep 28, 2009 | 15.23 | 15.61 | 15.09 | 15.42 | 4,790,047 | +0.34(+2.26%) |
Sep 25, 2009 | 14.96 | 15.34 | 14.96 | 15.08 | 5,613,305 | -0.12(-0.78%) |
Sep 24, 2009 | 15.40 | 15.52 | 15.00 | 15.20 | 8,910,238 | -0.17(-1.08%) |
Sep 23, 2009 | 15.63 | 15.67 | 15.20 | 15.36 | 20,611,132 | -0.22(-1.43%) |
Sep 22, 2009 | 15.79 | 15.97 | 15.57 | 15.59 | 10,433,254 | -0.19(-1.21%) |
Sep 21, 2009 | 15.94 | 16.13 | 15.73 | 15.78 | 7,061,109 | -0.33(-2.04%) |
Sep 18, 2009 | 16.25 | 16.25 | 15.89 | 16.11 | 9,941,153 | -0.04(-0.28%) |
Sep 17, 2009 | 15.98 | 16.25 | 15.95 | 16.15 | 8,591,248 | +0.09(+0.53%) |
Sep 16, 2009 | 15.89 | 16.19 | 15.70 | 16.07 | 8,722,894 | +0.12(+0.76%) |
Sep 15, 2009 | 15.75 | 16.04 | 15.75 | 15.94 | 6,359,513 | -0.06(-0.36%) |
Sep 14, 2009 | 15.55 | 16.07 | 15.52 | 16.00 | 7,091,866 | +0.33(+2.13%) |
Sep 11, 2009 | 15.46 | 15.81 | 15.46 | 15.67 | 7,275,877 | +0.10(+0.63%) |
Sep 10, 2009 | 15.37 | 15.62 | 15.16 | 15.57 | 7,918,642 | +0.09(+0.58%) |
Sep 09, 2009 | 14.97 | 15.59 | 14.86 | 15.48 | 10,757,509 | +0.46(+3.09%) |
Sep 08, 2009 | 14.81 | 15.20 | 14.81 | 15.02 | 5,793,270 | +0.22(+1.46%) |
Sep 04, 2009 | 14.40 | 14.86 | 14.25 | 14.80 | 7,246,505 | +0.39(+2.71%) |
Sep 03, 2009 | 14.28 | 14.44 | 14.16 | 14.41 | 6,087,740 | +0.17(+1.20%) |
Sep 02, 2009 | 14.26 | 14.36 | 13.97 | 14.24 | 8,548,368 | -0.02(-0.11%) |
Sep 01, 2009 | 14.62 | 15.20 | 14.19 | 14.26 | 10,070,533 | -0.44(-3.01%) |
Aug 31, 2009 | 14.79 | 14.84 | 14.53 | 14.70 | 6,046,201 | -0.22(-1.47%) |
Aug 28, 2009 | 15.09 | 15.22 | 14.73 | 14.92 | 5,524,561 | -0.04(-0.24%) |
Aug 27, 2009 | 14.92 | 15.10 | 14.62 | 14.96 | 7,269,908 | -0.04(-0.27%) |
Aug 26, 2009 | 15.19 | 15.28 | 14.86 | 15.00 | 5,634,371 | -0.25(-1.63%) |
Aug 25, 2009 | 15.00 | 15.41 | 15.00 | 15.25 | 7,778,626 | +0.24(+1.63%) |
Aug 24, 2009 | 15.14 | 15.34 | 14.91 | 15.00 | 5,802,583 | -0.11(-0.73%) |
Aug 21, 2009 | 14.62 | 15.27 | 14.47 | 15.11 | 11,795,092 | +0.67(+4.64%) |
Aug 20, 2009 | 14.33 | 14.53 | 14.20 | 14.44 | 7,423,525 | +0.09(+0.65%) |
Aug 19, 2009 | 14.30 | 14.48 | 13.88 | 14.35 | 6,981,665 | +0.06(+0.40%) |
Aug 18, 2009 | 13.77 | 14.31 | 13.75 | 14.29 | 8,805,688 | +0.64(+4.71%) |
Aug 17, 2009 | 14.03 | 14.03 | 13.63 | 13.65 | 7,897,648 | -0.65(-4.58%) |
Aug 14, 2009 | 14.81 | 14.92 | 14.10 | 14.30 | 9,308,797 | -0.61(-4.06%) |
Aug 13, 2009 | 14.79 | 14.99 | 14.47 | 14.91 | 7,730,412 | +0.27(+1.83%) |
Aug 12, 2009 | 14.10 | 14.82 | 14.10 | 14.64 | 7,990,793 | +0.44(+3.12%) |
Aug 11, 2009 | 14.39 | 14.43 | 14.09 | 14.20 | 6,152,195 | -0.37(-2.54%) |
Aug 10, 2009 | 14.55 | 14.78 | 14.42 | 14.57 | 6,811,030 | -0.10(-0.66%) |
Aug 07, 2009 | 14.46 | 14.73 | 14.27 | 14.66 | 7,641,122 | +0.48(+3.41%) |
Aug 06, 2009 | 14.21 | 14.38 | 14.04 | 14.18 | 6,823,036 | -0.01(-0.06%) |
Aug 05, 2009 | 14.38 | 14.46 | 13.88 | 14.19 | 7,238,644 | -0.15(-1.08%) |
Aug 04, 2009 | 14.19 | 14.39 | 14.08 | 14.34 | 7,724,254 | +0.03(+0.23%) |
Aug 03, 2009 | 14.22 | 14.38 | 14.08 | 14.31 | 9,872,970 | +0.23(+1.62%) |
Jul 31, 2009 | 13.89 | 14.23 | 13.89 | 14.08 | 8,230,239 | +0.16(+1.14%) |
Jul 30, 2009 | 13.73 | 14.25 | 13.57 | 13.92 | 13,617,100 | +0.59(+4.39%) |
Jul 29, 2009 | 13.22 | 13.52 | 12.94 | 13.34 | 11,969,273 | +0.04(+0.34%) |
Jul 28, 2009 | 13.41 | 13.75 | 12.59 | 13.29 | 25,692,378 | -1.05(-7.31%) |
Jul 27, 2009 | 14.14 | 14.38 | 13.82 | 14.34 | 9,918,370 | +0.28(+2.02%) |
Jul 24, 2009 | 14.14 | 14.27 | 13.82 | 14.06 | 10,039,497 | -0.22(-1.57%) |
Jul 23, 2009 | 13.92 | 14.40 | 13.72 | 14.28 | 14,316,088 | +0.43(+3.14%) |
Jul 22, 2009 | 13.46 | 13.96 | 13.21 | 13.85 | 13,872,685 | +0.31(+2.31%) |
Jul 21, 2009 | 13.48 | 13.80 | 13.21 | 13.53 | 9,335,042 | +0.16(+1.18%) |
Jul 20, 2009 | 13.01 | 13.49 | 13.01 | 13.38 | 9,788,215 | +0.39(+3.00%) |
Jul 17, 2009 | 12.67 | 13.11 | 12.61 | 12.99 | 9,123,906 | +0.22(+1.72%) |
Jul 16, 2009 | 12.79 | 12.90 | 12.69 | 12.77 | 10,863,626 | -0.06(-0.48%) |
Jul 15, 2009 | 12.44 | 12.90 | 12.40 | 12.83 | 17,001,624 | +0.50(+4.02%) |
Jul 14, 2009 | 12.19 | 12.35 | 12.08 | 12.33 | 8,147,580 | +0.14(+1.17%) |
Jul 13, 2009 | 11.88 | 12.20 | 11.69 | 12.19 | 10,414,346 | +0.20(+1.66%) |
Jul 10, 2009 | 11.95 | 12.11 | 11.81 | 11.99 | 10,032,387 | -0.04(-0.30%) |
Jul 09, 2009 | 11.94 | 12.23 | 11.75 | 12.03 | 13,781,948 | +0.19(+1.58%) |
Jul 08, 2009 | 11.93 | 12.11 | 11.59 | 11.84 | 19,688,860 | -0.23(-1.92%) |
Jul 07, 2009 | 12.47 | 12.56 | 11.99 | 12.07 | 9,698,337 | -0.45(-3.60%) |
Jul 06, 2009 | 12.56 | 12.61 | 12.22 | 12.52 | 9,462,860 | -0.13(-1.03%) |
Jul 02, 2009 | 13.20 | 13.21 | 12.64 | 12.65 | 9,530,924 | -0.74(-5.55%) |
Jul 01, 2009 | 13.54 | 13.75 | 13.37 | 13.40 | 11,816,229 | +0.22(+1.63%) |
Jun 30, 2009 | 13.47 | 13.71 | 13.07 | 13.18 | 10,698,939 | -0.15(-1.10%) |
Jun 29, 2009 | 12.96 | 13.38 | 12.82 | 13.33 | 9,966,096 | +0.51(+3.96%) |
Jun 26, 2009 | 12.90 | 13.08 | 12.62 | 12.82 | 11,146,768 | -0.28(-2.14%) |
Jun 25, 2009 | 12.81 | 13.10 | 12.42 | 13.10 | 7,807,767 | +0.45(+3.57%) |
Jun 24, 2009 | 12.53 | 13.02 | 12.43 | 12.65 | 9,869,789 | +0.18(+1.47%) |
Jun 23, 2009 | 12.38 | 12.56 | 12.16 | 12.47 | 10,114,970 | +0.19(+1.52%) |
Jun 22, 2009 | 12.47 | 12.50 | 12.19 | 12.28 | 8,777,537 | -0.49(-3.85%) |
Jun 19, 2009 | 12.70 | 12.92 | 12.47 | 12.77 | 9,451,466 | +0.18(+1.45%) |
Jun 18, 2009 | 12.57 | 12.85 | 12.40 | 12.59 | 5,862,663 | -0.05(-0.39%) |
Jun 17, 2009 | 12.54 | 12.78 | 12.25 | 12.64 | 12,222,568 | +0.09(+0.75%) |
Jun 16, 2009 | 12.58 | 12.96 | 12.37 | 12.54 | 17,849,964 | -0.29(-2.28%) |
Jun 15, 2009 | 13.45 | 13.45 | 12.75 | 12.84 | 12,813,956 | -0.69(-5.08%) |
Jun 12, 2009 | 13.63 | 13.79 | 13.34 | 13.52 | 9,451,252 | -0.24(-1.71%) |
Jun 11, 2009 | 13.81 | 14.01 | 13.66 | 13.76 | 9,281,142 | +0.10(+0.74%) |
Jun 10, 2009 | 14.03 | 14.22 | 13.43 | 13.66 | 10,014,933 | -0.22(-1.61%) |
Jun 09, 2009 | 13.71 | 13.94 | 13.55 | 13.88 | 8,953,270 | -0.12(-0.84%) |
Jun 08, 2009 | 13.58 | 14.12 | 13.48 | 14.00 | 9,072,855 | +0.10(+0.70%) |
Jun 05, 2009 | 14.12 | 14.28 | 13.68 | 13.90 | 11,497,992 | -0.16(-1.13%) |
Jun 04, 2009 | 13.65 | 14.12 | 13.39 | 14.06 | 10,753,865 | +0.39(+2.85%) |
Jun 03, 2009 | 13.82 | 13.92 | 13.27 | 13.67 | 13,318,378 | -0.35(-2.49%) |
Jun 02, 2009 | 13.31 | 14.20 | 13.30 | 14.02 | 19,876,978 | +0.55(+4.11%) |
Jun 01, 2009 | 12.42 | 13.53 | 12.36 | 13.47 | 16,670,151 | +1.33(+10.99%) |
May 29, 2009 | 11.78 | 12.13 | 11.55 | 12.13 | 7,761,888 | +0.26(+2.16%) |
May 28, 2009 | 11.87 | 11.99 | 11.43 | 11.88 | 9,211,560 | +0.12(+1.00%) |
May 27, 2009 | 12.03 | 12.15 | 11.71 | 11.76 | 8,277,725 | -0.27(-2.26%) |
May 26, 2009 | 11.41 | 12.09 | 11.35 | 12.03 | 9,433,473 | +0.54(+4.70%) |
May 22, 2009 | 11.60 | 11.70 | 11.35 | 11.49 | 7,962,947 | -0.05(-0.42%) |
May 21, 2009 | 11.85 | 11.85 | 11.33 | 11.54 | 11,287,926 | -0.49(-4.06%) |
May 20, 2009 | 12.40 | 12.61 | 11.96 | 12.03 | 8,504,740 | -0.32(-2.60%) |
May 19, 2009 | 12.15 | 12.53 | 12.06 | 12.35 | 8,621,302 | +0.04(+0.36%) |
May 18, 2009 | 11.86 | 12.32 | 11.71 | 12.30 | 12,986,547 | +0.56(+4.81%) |
May 15, 2009 | 11.79 | 12.09 | 11.58 | 11.74 | 16,137,589 | -0.30(-2.50%) |
May 14, 2009 | 12.14 | 12.27 | 11.80 | 12.04 | 10,466,806 | +0.02(+0.17%) |
May 13, 2009 | 12.45 | 12.51 | 11.91 | 12.02 | 14,140,634 | -0.63(-4.98%) |
May 12, 2009 | 13.22 | 13.34 | 12.28 | 12.65 | 16,139,874 | -0.53(-4.01%) |
May 11, 2009 | 13.46 | 13.60 | 13.05 | 13.18 | 9,272,415 | -0.48(-3.48%) |
May 08, 2009 | 13.62 | 14.13 | 13.45 | 13.65 | 12,894,553 | +0.24(+1.76%) |
May 07, 2009 | 14.53 | 14.65 | 13.19 | 13.42 | 16,110,047 | -0.94(-6.57%) |
May 06, 2009 | 14.13 | 14.44 | 13.72 | 14.36 | 8,754,229 | +0.37(+2.67%) |
May 05, 2009 | 14.03 | 14.34 | 13.49 | 13.99 | 11,497,399 | -0.30(-2.13%) |
May 04, 2009 | 14.20 | 14.31 | 13.98 | 14.29 | 11,595,423 | +0.27(+1.91%) |