Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.74 | 15.90 | 15.51 | 15.60 | 7,805,186 | +0.19(+1.23%) |
Apr 29, 2010 | 15.15 | 15.45 | 15.02 | 15.41 | 4,540,845 | +0.45(+3.01%) |
Apr 28, 2010 | 14.75 | 15.35 | 14.64 | 14.96 | 6,170,515 | +0.17(+1.15%) |
Apr 27, 2010 | 14.38 | 14.85 | 14.26 | 14.79 | 3,923,073 | +0.40(+2.78%) |
Apr 26, 2010 | 14.18 | 14.46 | 14.18 | 14.39 | 1,551,817 | +0.17(+1.20%) |
Apr 23, 2010 | 13.90 | 14.34 | 13.78 | 14.22 | 2,742,131 | +0.29(+2.08%) |
Apr 22, 2010 | 13.60 | 13.96 | 13.55 | 13.93 | 3,174,566 | +0.09(+0.65%) |
Apr 21, 2010 | 13.89 | 14.00 | 13.75 | 13.84 | 2,868,580 | +0.08(+0.58%) |
Apr 20, 2010 | 14.04 | 14.11 | 13.74 | 13.76 | 1,775,572 | -0.21(-1.50%) |
Apr 19, 2010 | 13.62 | 13.97 | 13.59 | 13.97 | 3,795,446 | +0.21(+1.53%) |
Apr 16, 2010 | 13.85 | 13.92 | 13.42 | 13.76 | 4,321,458 | -0.26(-1.85%) |
Apr 15, 2010 | 14.03 | 14.28 | 13.95 | 14.02 | 3,346,467 | -0.17(-1.20%) |
Apr 14, 2010 | 13.96 | 14.27 | 13.61 | 14.19 | 3,536,911 | +0.35(+2.53%) |
Apr 13, 2010 | 13.99 | 14.12 | 13.68 | 13.84 | 3,717,137 | -0.22(-1.56%) |
Apr 12, 2010 | 14.20 | 14.56 | 13.98 | 14.06 | 4,030,704 | -0.16(-1.13%) |
Apr 09, 2010 | 13.93 | 14.51 | 13.87 | 14.22 | 4,429,904 | +0.42(+3.04%) |
Apr 08, 2010 | 13.66 | 13.87 | 13.49 | 13.80 | 2,951,767 | +0.13(+0.95%) |
Apr 07, 2010 | 12.75 | 13.71 | 12.75 | 13.67 | 7,251,073 | +0.94(+7.38%) |
Apr 06, 2010 | 12.52 | 12.81 | 12.50 | 12.73 | 1,900,250 | +0.09(+0.71%) |
Apr 05, 2010 | 12.73 | 12.76 | 12.52 | 12.64 | 1,154,324 | +0.01(+0.08%) |
Apr 01, 2010 | 12.63 | 12.63 | 12.63 | 0 | +0.30(+2.43%) | |
Mar 31, 2010 | 12.37 | 12.44 | 12.21 | 12.33 | 1,828,542 | +0.13(+1.07%) |
Mar 30, 2010 | 12.41 | 12.44 | 12.11 | 12.20 | 1,544,621 | -0.22(-1.77%) |
Mar 29, 2010 | 12.54 | 12.54 | 12.39 | 12.42 | 1,608,395 | -0.03(-0.24%) |
Mar 26, 2010 | 12.16 | 12.46 | 12.02 | 12.45 | 3,038,969 | +0.39(+3.23%) |
Mar 25, 2010 | 12.47 | 12.47 | 12.05 | 12.06 | 2,996,733 | -0.25(-2.03%) |
Mar 24, 2010 | 12.68 | 12.70 | 12.28 | 12.31 | 3,740,303 | -0.55(-4.28%) |
Mar 23, 2010 | 12.80 | 12.98 | 12.59 | 12.86 | 3,158,704 | +0.03(+0.23%) |
Mar 22, 2010 | 12.68 | 12.90 | 12.60 | 12.83 | 9,007,172 | -0.08(-0.62%) |
Mar 19, 2010 | 13.15 | 13.16 | 12.88 | 12.91 | 6,766,818 | -0.65(-4.79%) |
Mar 18, 2010 | 13.78 | 13.94 | 13.43 | 13.56 | 1,678,715 | -0.16(-1.17%) |
Mar 17, 2010 | 13.76 | 13.85 | 13.69 | 13.72 | 1,427,597 | -0.05(-0.36%) |
Mar 16, 2010 | 13.59 | 13.81 | 13.55 | 13.77 | 1,604,311 | +0.32(+2.38%) |
Mar 15, 2010 | 13.51 | 13.45 | 13.28 | 13.45 | 1,318,334 | -0.13(-0.96%) |
Mar 12, 2010 | 13.60 | 13.71 | 13.32 | 13.58 | 1,775,717 | +0.00(+0.00%) |
Mar 11, 2010 | 13.27 | 13.58 | 13.18 | 13.58 | 1,617,940 | +0.31(+2.34%) |
Mar 10, 2010 | 13.45 | 13.63 | 13.18 | 13.27 | 4,450,566 | -0.08(-0.60%) |
Mar 09, 2010 | 13.37 | 13.52 | 13.31 | 13.35 | 1,804,566 | -0.14(-1.04%) |
Mar 08, 2010 | 13.74 | 13.81 | 13.44 | 13.49 | 2,261,835 | -0.14(-1.03%) |
Mar 05, 2010 | 13.42 | 13.73 | 13.42 | 13.63 | 1,903,494 | +0.28(+2.10%) |
Mar 04, 2010 | 13.60 | 13.67 | 13.29 | 13.35 | 1,994,199 | -0.40(-2.91%) |
Mar 03, 2010 | 13.64 | 13.85 | 13.58 | 13.75 | 2,475,532 | +0.26(+1.93%) |
Mar 02, 2010 | 13.33 | 13.60 | 13.24 | 13.49 | 2,779,562 | +0.18(+1.35%) |
Mar 01, 2010 | 13.30 | 13.31 | 12.99 | 13.31 | 2,557,171 | +0.02(+0.15%) |
Feb 26, 2010 | 13.36 | 13.36 | 13.05 | 13.29 | 2,090,435 | +0.09(+0.68%) |
Feb 25, 2010 | 12.50 | 13.20 | 12.45 | 13.20 | 4,709,334 | +0.55(+4.35%) |
Feb 24, 2010 | 12.85 | 13.09 | 12.61 | 12.65 | 2,658,686 | -0.21(-1.63%) |
Feb 23, 2010 | 13.26 | 13.30 | 12.80 | 12.86 | 1,585,474 | -0.35(-2.65%) |
Feb 22, 2010 | 13.58 | 13.61 | 13.21 | 13.21 | 1,778,815 | -0.14(-1.05%) |
Feb 19, 2010 | 13.52 | 13.60 | 13.21 | 13.35 | 2,635,073 | -0.25(-1.84%) |
Feb 18, 2010 | 13.60 | 13.83 | 13.52 | 13.60 | 2,257,427 | -0.02(-0.15%) |
Feb 17, 2010 | 13.70 | 13.92 | 13.52 | 13.62 | 1,941,627 | -0.15(-1.09%) |
Feb 16, 2010 | 13.79 | 13.92 | 13.59 | 13.77 | 2,200,568 | +0.46(+3.46%) |
Feb 12, 2010 | 13.31 | 13.31 | 13.31 | 0 | -0.09(-0.67%) | |
Feb 11, 2010 | 13.17 | 13.43 | 13.04 | 13.40 | 2,605,588 | +0.30(+2.29%) |
Feb 10, 2010 | 13.35 | 13.39 | 13.00 | 13.10 | 2,941,767 | -0.26(-1.95%) |
Feb 09, 2010 | 13.00 | 13.50 | 12.99 | 13.36 | 2,976,904 | +0.61(+4.78%) |
Feb 08, 2010 | 12.99 | 13.31 | 12.72 | 12.75 | 2,641,970 | -0.48(-3.63%) |
Feb 05, 2010 | 12.43 | 13.26 | 12.21 | 13.23 | 3,656,123 | +0.68(+5.42%) |
Feb 04, 2010 | 12.89 | 12.91 | 12.41 | 12.55 | 4,970,778 | -0.58(-4.42%) |
Feb 03, 2010 | 13.32 | 13.57 | 13.05 | 13.13 | 3,137,408 | -0.30(-2.23%) |
Feb 02, 2010 | 13.41 | 13.79 | 13.21 | 13.43 | 3,994,505 | +0.17(+1.28%) |
Feb 01, 2010 | 12.74 | 13.30 | 12.73 | 13.26 | 3,422,405 | +0.56(+4.41%) |
Jan 29, 2010 | 13.00 | 13.17 | 12.58 | 12.70 | 3,395,287 | -0.53(-4.01%) |
Jan 28, 2010 | 13.76 | 13.77 | 12.76 | 13.23 | 3,919,645 | -0.34(-2.51%) |
Jan 27, 2010 | 13.80 | 13.90 | 13.34 | 13.57 | 2,690,952 | -0.35(-2.51%) |
Jan 26, 2010 | 13.50 | 14.09 | 13.45 | 13.92 | 2,489,384 | +0.25(+1.83%) |
Jan 25, 2010 | 14.10 | 14.17 | 13.64 | 13.67 | 1,986,467 | -0.36(-2.57%) |
Jan 22, 2010 | 13.75 | 14.15 | 13.56 | 14.03 | 6,479,629 | +0.01(+0.07%) |
Jan 21, 2010 | 14.60 | 14.88 | 14.00 | 14.02 | 5,081,217 | -0.59(-4.04%) |
Jan 20, 2010 | 14.85 | 15.02 | 14.40 | 14.61 | 6,547,431 | -0.41(-2.73%) |
Jan 19, 2010 | 15.15 | 15.19 | 14.91 | 15.02 | 2,645,097 | +0.00(+0.00%) |
Jan 18, 2010 | 14.97 | 15.10 | 14.90 | 15.02 | 781,815 | +0.22(+1.49%) |
Jan 15, 2010 | 15.10 | 15.16 | 14.76 | 14.80 | 2,292,259 | -0.41(-2.70%) |
Jan 14, 2010 | 15.43 | 15.46 | 15.10 | 15.21 | 1,760,541 | -0.08(-0.52%) |
Jan 13, 2010 | 15.21 | 15.38 | 15.01 | 15.29 | 2,446,097 | +0.11(+0.72%) |
Jan 12, 2010 | 15.40 | 15.57 | 15.00 | 15.18 | 3,866,699 | -0.35(-2.25%) |
Jan 11, 2010 | 15.71 | 15.88 | 15.45 | 15.53 | 3,654,048 | +0.22(+1.44%) |
Jan 08, 2010 | 15.37 | 15.38 | 14.83 | 15.31 | 2,630,082 | +0.05(+0.33%) |
Jan 07, 2010 | 15.27 | 15.34 | 14.97 | 15.26 | 3,099,885 | -0.09(-0.59%) |
Jan 06, 2010 | 15.48 | 15.89 | 15.33 | 15.35 | 3,425,718 | -0.05(-0.32%) |
Jan 05, 2010 | 15.33 | 15.43 | 15.11 | 15.40 | 2,875,537 | +0.10(+0.65%) |
Jan 04, 2010 | 15.45 | 15.46 | 15.24 | 15.30 | 1,919,549 | +0.38(+2.55%) |
Dec 31, 2009 | 14.92 | 14.92 | 14.92 | 0 | +0.16(+1.08%) | |
Dec 30, 2009 | 14.70 | 14.76 | 14.55 | 14.76 | 2,771,709 | +0.06(+0.41%) |
Dec 29, 2009 | 14.99 | 15.13 | 14.70 | 14.70 | 2,943,180 | -0.12(-0.81%) |
Dec 24, 2009 | 14.89 | 14.95 | 14.76 | 14.82 | 913,407 | +0.09(+0.61%) |
Dec 23, 2009 | 14.40 | 14.89 | 14.38 | 14.73 | 3,122,960 | +0.34(+2.36%) |
Dec 22, 2009 | 14.20 | 14.40 | 13.98 | 14.39 | 3,330,479 | +0.12(+0.84%) |
Dec 21, 2009 | 14.40 | 14.51 | 14.06 | 14.27 | 4,840,735 | -0.06(-0.42%) |
Dec 18, 2009 | 13.78 | 14.58 | 13.73 | 14.33 | 21,490,640 | +0.55(+3.99%) |
Dec 17, 2009 | 14.24 | 14.25 | 13.66 | 13.78 | 5,395,923 | -0.83(-5.68%) |
Dec 16, 2009 | 14.19 | 14.68 | 14.13 | 14.61 | 4,310,235 | +0.59(+4.21%) |
Dec 15, 2009 | 14.33 | 14.42 | 13.91 | 14.02 | 3,431,342 | -0.40(-2.77%) |
Dec 14, 2009 | 14.25 | 14.46 | 14.07 | 14.42 | 2,849,098 | +0.40(+2.85%) |
Dec 11, 2009 | 14.16 | 14.27 | 13.82 | 14.02 | 3,509,182 | -0.06(-0.43%) |
Dec 10, 2009 | 13.96 | 14.20 | 13.82 | 14.08 | 4,658,787 | +0.29(+2.10%) |
Dec 09, 2009 | 13.50 | 13.90 | 13.45 | 13.79 | 5,408,259 | +0.33(+2.45%) |
Dec 08, 2009 | 13.70 | 13.79 | 13.30 | 13.46 | 4,013,563 | -0.37(-2.68%) |
Dec 07, 2009 | 13.85 | 14.07 | 13.47 | 13.83 | 5,734,687 | -0.42(-2.95%) |
Dec 04, 2009 | 14.36 | 14.39 | 13.59 | 14.25 | 9,367,659 | -0.37(-2.53%) |
Dec 03, 2009 | 14.89 | 15.08 | 14.62 | 14.62 | 2,302,531 | -0.33(-2.21%) |
Dec 02, 2009 | 14.80 | 15.50 | 14.78 | 14.95 | 5,516,325 | +0.37(+2.54%) |
Dec 01, 2009 | 14.30 | 14.66 | 14.23 | 14.58 | 4,478,911 | +0.53(+3.77%) |
Nov 30, 2009 | 14.07 | 14.31 | 13.91 | 14.05 | 3,369,248 | -0.12(-0.85%) |
Nov 27, 2009 | 13.75 | 14.49 | 13.70 | 14.17 | 2,937,162 | +0.07(+0.50%) |
Nov 26, 2009 | 14.50 | 14.50 | 14.03 | 14.10 | 1,934,399 | -0.54(-3.69%) |
Nov 25, 2009 | 14.70 | 14.77 | 14.52 | 14.64 | 4,139,393 | +0.05(+0.34%) |
Nov 24, 2009 | 14.52 | 14.59 | 14.37 | 14.59 | 3,941,732 | +0.16(+1.11%) |
Nov 23, 2009 | 14.70 | 14.91 | 14.32 | 14.43 | 2,993,268 | +0.03(+0.21%) |
Nov 20, 2009 | 14.11 | 14.40 | 13.99 | 14.40 | 2,024,166 | +0.02(+0.14%) |
Nov 19, 2009 | 14.26 | 14.45 | 13.82 | 14.38 | 4,628,544 | +0.10(+0.70%) |
Nov 18, 2009 | 14.75 | 14.85 | 14.22 | 14.28 | 2,892,148 | -0.08(-0.56%) |
Nov 17, 2009 | 14.20 | 14.47 | 14.17 | 14.36 | 2,709,313 | +0.12(+0.84%) |
Nov 16, 2009 | 14.20 | 14.52 | 14.08 | 14.24 | 3,325,402 | +0.31(+2.23%) |
Nov 13, 2009 | 13.65 | 13.99 | 13.61 | 13.93 | 2,210,105 | +0.30(+2.20%) |
Nov 12, 2009 | 13.77 | 14.02 | 13.54 | 13.63 | 2,639,727 | -0.30(-2.15%) |
Nov 11, 2009 | 14.23 | 14.30 | 13.90 | 13.93 | 2,494,569 | +0.05(+0.36%) |
Nov 10, 2009 | 13.75 | 14.19 | 13.61 | 13.88 | 4,412,899 | +0.02(+0.14%) |
Nov 09, 2009 | 13.60 | 14.31 | 13.50 | 13.86 | 6,212,902 | +0.56(+4.21%) |
Nov 06, 2009 | 13.31 | 13.59 | 13.24 | 13.30 | 5,447,853 | +0.08(+0.61%) |
Nov 05, 2009 | 13.01 | 13.46 | 12.97 | 13.22 | 3,397,295 | +0.21(+1.61%) |
Nov 04, 2009 | 13.00 | 13.24 | 12.69 | 13.01 | 7,063,283 | +0.04(+0.31%) |
Nov 03, 2009 | 11.94 | 12.97 | 11.85 | 12.97 | 6,177,289 | +0.92(+7.63%) |
Nov 02, 2009 | 12.31 | 12.40 | 11.69 | 12.05 | 3,729,561 | -0.01(-0.08%) |
Oct 30, 2009 | 12.16 | 12.16 | 11.48 | 12.06 | 4,034,959 | -0.14(-1.15%) |
Oct 29, 2009 | 11.76 | 12.40 | 11.70 | 12.20 | 4,386,665 | +0.74(+6.46%) |
Oct 28, 2009 | 11.95 | 12.17 | 11.42 | 11.46 | 4,391,304 | -0.38(-3.21%) |
Oct 27, 2009 | 12.24 | 12.25 | 11.84 | 11.84 | 4,006,862 | -0.35(-2.87%) |
Oct 26, 2009 | 12.62 | 12.85 | 12.10 | 12.19 | 3,617,647 | -0.34(-2.71%) |
Oct 23, 2009 | 12.58 | 12.75 | 12.48 | 12.53 | 2,898,837 | +0.09(+0.72%) |
Oct 22, 2009 | 12.48 | 12.66 | 12.33 | 12.44 | 2,081,216 | +0.04(+0.32%) |
Oct 21, 2009 | 12.41 | 12.81 | 12.40 | 12.40 | 3,324,957 | -0.18(-1.43%) |
Oct 20, 2009 | 12.64 | 12.68 | 12.42 | 12.58 | 2,100,515 | +0.12(+0.96%) |
Oct 19, 2009 | 12.51 | 12.52 | 12.18 | 12.46 | 3,680,503 | -0.02(-0.16%) |
Oct 16, 2009 | 12.40 | 12.62 | 12.28 | 12.48 | 3,045,641 | +0.03(+0.24%) |
Oct 15, 2009 | 12.39 | 12.65 | 12.31 | 12.45 | 2,554,015 | -0.23(-1.81%) |
Oct 14, 2009 | 12.85 | 12.85 | 12.45 | 12.68 | 3,879,057 | -0.10(-0.78%) |
Oct 13, 2009 | 12.65 | 13.00 | 12.57 | 12.78 | 3,439,659 | +0.23(+1.83%) |
Oct 09, 2009 | 12.60 | 12.83 | 12.48 | 12.55 | 2,582,956 | -0.25(-1.95%) |
Oct 08, 2009 | 12.98 | 13.07 | 12.69 | 12.80 | 4,906,672 | -0.08(-0.62%) |
Oct 07, 2009 | 12.77 | 12.95 | 12.54 | 12.88 | 3,860,028 | +0.07(+0.55%) |
Oct 06, 2009 | 12.30 | 12.85 | 12.23 | 12.81 | 7,718,241 | +1.16(+9.96%) |
Oct 05, 2009 | 11.54 | 11.86 | 11.52 | 11.65 | 4,094,803 | +0.22(+1.92%) |
Oct 02, 2009 | 11.45 | 11.97 | 11.35 | 11.43 | 2,818,280 | -0.20(-1.72%) |
Oct 01, 2009 | 12.25 | 12.25 | 11.45 | 11.63 | 4,510,786 | -0.53(-4.36%) |
Sep 30, 2009 | 12.25 | 12.39 | 11.86 | 12.16 | 4,319,602 | +0.18(+1.50%) |
Sep 29, 2009 | 11.70 | 12.01 | 11.67 | 11.98 | 4,224,852 | +0.29(+2.48%) |
Sep 28, 2009 | 11.71 | 12.10 | 11.65 | 11.69 | 2,359,098 | +0.00(+0.00%) |
Sep 25, 2009 | 11.60 | 11.90 | 11.55 | 11.69 | 2,274,206 | -0.13(-1.10%) |
Sep 24, 2009 | 12.56 | 12.59 | 11.70 | 11.82 | 4,159,288 | -0.47(-3.82%) |
Sep 23, 2009 | 12.62 | 12.75 | 12.24 | 12.29 | 4,438,781 | -0.38(-3.00%) |
Sep 22, 2009 | 12.68 | 12.87 | 12.62 | 12.67 | 3,916,986 | +0.32(+2.59%) |
Sep 21, 2009 | 12.12 | 12.39 | 11.84 | 12.35 | 2,930,030 | +0.14(+1.15%) |
Sep 18, 2009 | 12.81 | 12.87 | 12.21 | 12.21 | 8,434,500 | -0.53(-4.16%) |
Sep 17, 2009 | 12.96 | 13.01 | 12.58 | 12.74 | 4,814,050 | -0.26(-2.00%) |
Sep 16, 2009 | 13.00 | 13.09 | 12.88 | 13.00 | 4,466,998 | +0.42(+3.34%) |
Sep 15, 2009 | 12.38 | 12.80 | 12.33 | 12.58 | 5,168,666 | +0.13(+1.04%) |
Sep 14, 2009 | 12.69 | 12.69 | 12.37 | 12.45 | 4,345,295 | -0.40(-3.11%) |
Sep 11, 2009 | 12.62 | 12.97 | 12.60 | 12.85 | 4,350,633 | +0.46(+3.71%) |
Sep 10, 2009 | 11.95 | 12.51 | 11.86 | 12.39 | 3,279,834 | +0.42(+3.51%) |
Sep 09, 2009 | 12.20 | 12.30 | 11.80 | 11.97 | 6,565,460 | -0.18(-1.48%) |
Sep 08, 2009 | 12.69 | 12.75 | 12.05 | 12.15 | 4,638,602 | -0.07(-0.57%) |
Sep 04, 2009 | 12.13 | 12.27 | 11.93 | 12.22 | 4,742,834 | -0.08(-0.65%) |
Sep 03, 2009 | 11.79 | 12.58 | 11.57 | 12.30 | 39,581,676 | +0.43(+3.62%) |
Sep 02, 2009 | 11.04 | 11.90 | 10.99 | 11.87 | 6,613,842 | +1.01(+9.30%) |
Sep 01, 2009 | 11.20 | 11.20 | 10.74 | 10.86 | 4,094,180 | -0.44(-3.89%) |
Aug 31, 2009 | 11.38 | 11.49 | 11.19 | 11.30 | 2,641,643 | -0.24(-2.08%) |
Aug 28, 2009 | 11.78 | 11.80 | 11.42 | 11.54 | 4,183,742 | -0.18(-1.54%) |
Aug 27, 2009 | 11.51 | 11.85 | 11.36 | 11.72 | 3,914,054 | +0.34(+2.99%) |
Aug 26, 2009 | 11.64 | 11.70 | 11.21 | 11.38 | 6,734,779 | -0.58(-4.85%) |
Aug 25, 2009 | 11.86 | 12.07 | 11.80 | 11.96 | 2,229,426 | +0.31(+2.66%) |
Aug 24, 2009 | 11.88 | 12.10 | 11.65 | 11.65 | 1,405,833 | -0.23(-1.94%) |
Aug 21, 2009 | 11.86 | 12.12 | 11.73 | 11.88 | 1,455,421 | +0.24(+2.06%) |
Aug 20, 2009 | 11.60 | 11.72 | 11.51 | 11.64 | 921,534 | +0.06(+0.52%) |
Aug 19, 2009 | 11.44 | 11.75 | 11.31 | 11.58 | 1,806,583 | +0.00(+0.00%) |
Aug 18, 2009 | 11.47 | 11.68 | 11.42 | 11.58 | 1,250,702 | +0.26(+2.30%) |
Aug 17, 2009 | 11.56 | 11.61 | 11.20 | 11.32 | 1,966,758 | -0.72(-5.98%) |
Aug 14, 2009 | 12.22 | 12.29 | 11.83 | 12.04 | 2,422,924 | -0.20(-1.63%) |
Aug 13, 2009 | 11.66 | 12.37 | 11.65 | 12.24 | 5,105,669 | +0.98(+8.70%) |
Aug 12, 2009 | 11.46 | 11.63 | 11.16 | 11.26 | 1,781,815 | -0.28(-2.43%) |
Aug 11, 2009 | 11.36 | 11.69 | 11.36 | 11.54 | 2,507,401 | +0.06(+0.52%) |
Aug 10, 2009 | 11.30 | 11.64 | 11.23 | 11.48 | 2,515,996 | -0.08(-0.69%) |
Aug 07, 2009 | 11.77 | 11.79 | 11.45 | 11.56 | 3,262,776 | -0.22(-1.87%) |
Aug 06, 2009 | 11.42 | 11.78 | 11.34 | 11.78 | 17,550,580 | +0.41(+3.61%) |
Aug 05, 2009 | 11.20 | 11.49 | 11.10 | 11.37 | 2,731,549 | +0.17(+1.52%) |
Aug 04, 2009 | 10.92 | 11.45 | 10.85 | 11.20 | 3,186,233 | +0.37(+3.42%) |
Jul 31, 2009 | 10.18 | 10.83 | 10.18 | 10.83 | 3,879,595 | +0.60(+5.87%) |
Jul 30, 2009 | 10.22 | 10.31 | 10.13 | 10.23 | 2,265,868 | +0.15(+1.49%) |
Jul 29, 2009 | 9.900 | 10.28 | 9.900 | 10.08 | 3,200,306 | +0.08(+0.80%) |
Jul 28, 2009 | 10.04 | 10.07 | 9.830 | 10.00 | 2,293,541 | -0.23(-2.25%) |
Jul 27, 2009 | 10.20 | 10.29 | 10.09 | 10.23 | 2,589,037 | +0.25(+2.51%) |
Jul 24, 2009 | 10.25 | 10.25 | 9.820 | 9.980 | 2,335,988 | -0.21(-2.06%) |
Jul 23, 2009 | 10.26 | 10.34 | 10.04 | 10.19 | 3,444,668 | -0.14(-1.36%) |
Jul 22, 2009 | 10.49 | 10.59 | 10.33 | 10.33 | 1,745,115 | -0.36(-3.37%) |
Jul 21, 2009 | 10.51 | 10.75 | 10.44 | 10.69 | 2,174,069 | +0.14(+1.33%) |
Jul 20, 2009 | 10.54 | 10.61 | 10.33 | 10.55 | 1,621,290 | +0.27(+2.63%) |
Jul 17, 2009 | 10.37 | 10.40 | 10.22 | 10.28 | 1,182,781 | -0.07(-0.68%) |
Jul 16, 2009 | 10.10 | 10.40 | 9.970 | 10.35 | 1,281,144 | +0.20(+1.97%) |
Jul 15, 2009 | 10.26 | 10.30 | 10.06 | 10.15 | 1,727,927 | +0.21(+2.11%) |
Jul 14, 2009 | 9.800 | 9.950 | 9.580 | 9.940 | 3,061,049 | +0.32(+3.33%) |
Jul 13, 2009 | 9.500 | 9.680 | 9.330 | 9.620 | 2,213,657 | +0.02(+0.21%) |
Jul 10, 2009 | 9.390 | 9.670 | 9.260 | 9.600 | 1,615,161 | +0.07(+0.73%) |
Jul 09, 2009 | 9.900 | 10.04 | 9.490 | 9.530 | 2,632,585 | -0.08(-0.83%) |
Jul 08, 2009 | 10.12 | 10.16 | 9.470 | 9.610 | 3,306,720 | -0.63(-6.15%) |
Jul 07, 2009 | 10.20 | 10.45 | 10.06 | 10.24 | 1,753,043 | +0.16(+1.59%) |
Jul 06, 2009 | 10.36 | 10.40 | 10.01 | 10.08 | 1,385,509 | -0.70(-6.49%) |
Jul 03, 2009 | 10.76 | 10.79 | 10.58 | 10.78 | 177,441 | +0.12(+1.13%) |
Jul 02, 2009 | 10.41 | 10.84 | 10.21 | 10.66 | 1,699,257 | +0.18(+1.72%) |
Jun 30, 2009 | 10.80 | 10.96 | 10.37 | 10.48 | 1,668,017 | -0.40(-3.68%) |
Jun 29, 2009 | 10.88 | 11.10 | 10.80 | 10.88 | 2,466,210 | +0.08(+0.74%) |
Jun 26, 2009 | 10.85 | 11.00 | 10.66 | 10.80 | 3,363,172 | -0.07(-0.64%) |
Jun 25, 2009 | 9.960 | 10.87 | 10.15 | 10.87 | 5,073,137 | +1.10(+11.26%) |
Jun 24, 2009 | 9.550 | 9.890 | 9.380 | 9.770 | 3,982,843 | +0.46(+4.94%) |
Jun 23, 2009 | 8.950 | 9.390 | 8.830 | 9.310 | 2,818,210 | +0.45(+5.08%) |
Jun 22, 2009 | 9.250 | 9.280 | 8.860 | 8.860 | 2,779,781 | -0.74(-7.71%) |
Jun 19, 2009 | 9.150 | 9.670 | 9.130 | 9.600 | 4,164,358 | +0.55(+6.08%) |
Jun 18, 2009 | 9.810 | 9.810 | 9.050 | 9.050 | 3,180,494 | -0.82(-8.31%) |
Jun 17, 2009 | 9.750 | 9.940 | 9.490 | 9.870 | 1,811,254 | +0.13(+1.33%) |
Jun 16, 2009 | 9.640 | 9.770 | 9.450 | 9.740 | 1,717,757 | +0.35(+3.73%) |
Jun 15, 2009 | 9.720 | 9.860 | 9.310 | 9.390 | 1,683,297 | -0.40(-4.09%) |
Jun 12, 2009 | 9.890 | 10.09 | 9.750 | 9.790 | 1,988,305 | -0.36(-3.55%) |
Jun 11, 2009 | 10.01 | 10.33 | 9.880 | 10.15 | 1,846,117 | +0.05(+0.50%) |
Jun 10, 2009 | 10.30 | 10.41 | 10.01 | 10.10 | 1,972,550 | -0.05(-0.49%) |
Jun 09, 2009 | 10.36 | 10.48 | 10.09 | 10.15 | 1,240,933 | -0.09(-0.88%) |
Jun 08, 2009 | 10.11 | 10.29 | 9.990 | 10.24 | 1,633,717 | -0.07(-0.68%) |
Jun 05, 2009 | 10.18 | 10.45 | 10.00 | 10.31 | 2,129,604 | -0.24(-2.27%) |
Jun 04, 2009 | 10.67 | 10.72 | 10.38 | 10.55 | 2,186,921 | +0.14(+1.34%) |
Jun 03, 2009 | 10.88 | 10.88 | 10.23 | 10.41 | 2,477,290 | -0.57(-5.19%) |
Jun 02, 2009 | 10.59 | 11.01 | 10.54 | 10.98 | 3,224,944 | +0.56(+5.37%) |
Jun 01, 2009 | 10.93 | 11.22 | 10.42 | 10.42 | 3,727,214 | -0.40(-3.70%) |
May 29, 2009 | 11.25 | 11.44 | 10.82 | 10.82 | 3,704,840 | -0.07(-0.64%) |
May 28, 2009 | 10.30 | 10.89 | 10.27 | 10.89 | 4,600,644 | +0.71(+6.97%) |
May 27, 2009 | 10.41 | 10.47 | 10.11 | 10.18 | 2,867,376 | -0.16(-1.55%) |
May 26, 2009 | 10.34 | 10.59 | 10.10 | 10.34 | 2,123,568 | -0.16(-1.52%) |
May 25, 2009 | 10.53 | 10.60 | 10.44 | 10.50 | 1,181,170 | -0.09(-0.85%) |
May 22, 2009 | 10.56 | 10.95 | 10.51 | 10.59 | 2,788,640 | +0.21(+2.02%) |
May 21, 2009 | 10.48 | 10.56 | 10.02 | 10.38 | 3,181,089 | -0.12(-1.14%) |
May 20, 2009 | 9.780 | 10.50 | 9.760 | 10.50 | 4,674,112 | +0.85(+8.81%) |
May 19, 2009 | 9.740 | 9.810 | 9.580 | 9.650 | 2,670,251 | +0.06(+0.63%) |
May 17, 2009 | 9.700 | 9.890 | 9.590 | 9.590 | 214,372 | +0.01(+0.10%) |
May 15, 2009 | 9.700 | 9.890 | 9.540 | 9.580 | 1,565,866 | -0.09(-0.93%) |
May 14, 2009 | 9.650 | 9.890 | 9.310 | 9.670 | 4,631,012 | +0.02(+0.21%) |
May 13, 2009 | 9.750 | 9.970 | 9.530 | 9.650 | 4,120,740 | -0.16(-1.63%) |
May 12, 2009 | 9.700 | 10.21 | 9.590 | 9.810 | 5,709,695 | +0.37(+3.92%) |
May 11, 2009 | 9.650 | 9.720 | 9.290 | 9.440 | 2,029,860 | -0.31(-3.18%) |
May 08, 2009 | 9.800 | 9.950 | 9.610 | 9.750 | 3,440,913 | -0.30(-2.99%) |
May 07, 2009 | 10.42 | 10.50 | 9.940 | 10.05 | 2,411,468 | -0.20(-1.95%) |
May 06, 2009 | 10.12 | 10.27 | 10.03 | 10.25 | 2,022,183 | +0.40(+4.06%) |
May 05, 2009 | 10.28 | 10.35 | 9.780 | 9.850 | 2,171,116 | -0.29(-2.86%) |
May 04, 2009 | 9.700 | 10.14 | 9.940 | 10.14 | 2,078,840 | +0.59(+6.18%) |