Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.50 | 13.70 | 13.42 | 13.50 | 2,822,056 | -0.16(-1.19%) |
May 27, 2010 | 13.35 | 13.68 | 13.29 | 13.66 | 3,695,319 | +0.77(+5.96%) |
May 26, 2010 | 13.11 | 13.24 | 12.85 | 12.90 | 4,920,587 | -0.20(-1.56%) |
May 25, 2010 | 12.76 | 13.11 | 12.67 | 13.10 | 5,355,200 | -0.13(-0.96%) |
May 24, 2010 | 13.32 | 13.41 | 13.18 | 13.23 | 3,171,509 | -0.34(-2.49%) |
May 21, 2010 | 13.23 | 13.61 | 13.19 | 13.56 | 5,462,487 | +0.12(+0.90%) |
May 20, 2010 | 13.31 | 13.72 | 13.26 | 13.44 | 6,308,296 | -0.42(-3.01%) |
May 19, 2010 | 13.71 | 13.90 | 13.59 | 13.86 | 7,943,033 | +0.03(+0.20%) |
May 18, 2010 | 14.22 | 14.25 | 13.75 | 13.83 | 13,296,715 | -0.21(-1.48%) |
May 17, 2010 | 14.04 | 14.16 | 13.67 | 14.04 | 12,258,122 | +0.07(+0.53%) |
May 14, 2010 | 13.97 | 14.33 | 13.80 | 13.97 | 3,263,269 | -0.45(-3.13%) |
May 13, 2010 | 14.54 | 14.66 | 14.42 | 14.42 | 2,773,054 | -0.12(-0.82%) |
May 12, 2010 | 14.49 | 14.64 | 14.45 | 14.54 | 3,480,725 | +0.34(+2.38%) |
May 11, 2010 | 14.31 | 14.40 | 14.19 | 14.20 | 3,240,505 | -0.04(-0.25%) |
May 10, 2010 | 14.18 | 14.25 | 14.14 | 14.23 | 5,531,630 | +0.72(+5.29%) |
May 07, 2010 | 13.71 | 13.86 | 13.23 | 13.52 | 7,994,620 | -0.10(-0.75%) |
May 06, 2010 | 14.07 | 15.23 | 13.10 | 13.62 | 6,363,057 | -0.56(-3.93%) |
May 05, 2010 | 14.23 | 14.38 | 14.14 | 14.18 | 5,667,576 | -0.34(-2.33%) |
May 04, 2010 | 14.71 | 14.74 | 14.47 | 14.52 | 1,838,402 | -0.64(-4.23%) |
May 03, 2010 | 15.09 | 15.21 | 15.05 | 15.16 | 3,004,985 | +0.08(+0.51%) |
Apr 30, 2010 | 15.21 | 15.29 | 15.03 | 15.08 | 4,128,095 | -0.06(-0.37%) |
Apr 29, 2010 | 15.07 | 15.17 | 15.02 | 15.14 | 3,189,894 | +0.19(+1.27%) |
Apr 28, 2010 | 15.06 | 15.08 | 14.75 | 14.95 | 4,168,355 | -0.07(-0.47%) |
Apr 27, 2010 | 15.46 | 15.62 | 14.96 | 15.02 | 1,921,227 | -0.68(-4.31%) |
Apr 26, 2010 | 15.66 | 15.74 | 15.63 | 15.69 | 681,358 | +0.08(+0.50%) |
Apr 23, 2010 | 15.45 | 15.66 | 15.43 | 15.62 | 1,194,193 | +0.17(+1.10%) |
Apr 22, 2010 | 15.32 | 15.45 | 15.19 | 15.45 | 1,582,746 | -0.14(-0.90%) |
Apr 21, 2010 | 15.60 | 15.64 | 15.48 | 15.59 | 1,378,234 | -0.11(-0.67%) |
Apr 20, 2010 | 15.69 | 15.71 | 15.63 | 15.69 | 940,990 | +0.18(+1.18%) |
Apr 19, 2010 | 15.40 | 15.53 | 15.36 | 15.51 | 1,607,540 | -0.08(-0.50%) |
Apr 16, 2010 | 15.77 | 15.84 | 15.46 | 15.59 | 1,614,502 | -0.33(-2.08%) |
Apr 15, 2010 | 15.82 | 15.93 | 15.79 | 15.92 | 4,893,006 | -0.04(-0.22%) |
Apr 14, 2010 | 15.88 | 15.98 | 15.81 | 15.95 | 2,009,539 | +0.18(+1.16%) |
Apr 13, 2010 | 15.76 | 15.79 | 15.60 | 15.77 | 968,186 | +0.01(+0.04%) |
Apr 12, 2010 | 15.75 | 15.81 | 15.71 | 15.76 | 1,015,425 | +0.13(+0.86%) |
Apr 09, 2010 | 15.45 | 15.67 | 15.45 | 15.63 | 1,507,913 | +0.21(+1.37%) |
Apr 08, 2010 | 15.21 | 15.42 | 15.19 | 15.42 | 2,137,161 | -0.03(-0.18%) |
Apr 07, 2010 | 15.47 | 15.50 | 15.37 | 15.45 | 1,878,450 | -0.16(-0.99%) |
Apr 06, 2010 | 15.44 | 15.60 | 15.43 | 15.60 | 3,078,732 | -0.09(-0.58%) |
Apr 05, 2010 | 15.69 | 15.75 | 15.62 | 15.69 | 2,444,304 | +0.02(+0.14%) |
Apr 01, 2010 | 15.58 | 15.67 | 15.67 | 15.67 | 1,485,035 | +0.25(+1.65%) |
Mar 31, 2010 | 15.37 | 15.48 | 15.33 | 15.42 | 2,422,451 | +0.06(+0.41%) |
Mar 30, 2010 | 15.43 | 15.43 | 15.26 | 15.36 | 869,168 | -0.04(-0.27%) |
Mar 29, 2010 | 15.33 | 15.41 | 15.30 | 15.40 | 698,373 | +0.18(+1.16%) |
Mar 26, 2010 | 15.18 | 15.29 | 15.13 | 15.22 | 2,149,387 | +0.18(+1.17%) |
Mar 25, 2010 | 15.14 | 15.24 | 15.05 | 15.05 | 1,752,391 | +0.11(+0.71%) |
Mar 24, 2010 | 14.92 | 14.99 | 14.84 | 14.94 | 3,006,905 | -0.20(-1.35%) |
Mar 23, 2010 | 15.08 | 15.17 | 15.00 | 15.14 | 916,768 | +0.06(+0.42%) |
Mar 22, 2010 | 14.81 | 15.09 | 14.79 | 15.08 | 595,294 | +0.03(+0.19%) |
Mar 19, 2010 | 15.17 | 15.17 | 14.94 | 15.05 | 634,172 | -0.18(-1.16%) |
Mar 18, 2010 | 15.30 | 15.34 | 15.12 | 15.23 | 620,937 | -0.13(-0.83%) |
Mar 17, 2010 | 15.37 | 15.42 | 15.32 | 15.36 | 1,618,014 | +0.08(+0.51%) |
Mar 16, 2010 | 15.17 | 15.29 | 15.11 | 15.28 | 677,234 | +0.21(+1.40%) |
Mar 15, 2010 | 14.99 | 15.07 | 14.98 | 15.07 | 581,411 | -0.13(-0.84%) |
Mar 12, 2010 | 15.22 | 15.23 | 15.12 | 15.19 | 492,535 | +0.09(+0.61%) |
Mar 11, 2010 | 15.03 | 15.11 | 14.96 | 15.10 | 1,425,710 | +0.10(+0.66%) |
Mar 10, 2010 | 14.90 | 15.09 | 14.89 | 15.00 | 744,484 | +0.18(+1.19%) |
Mar 09, 2010 | 14.74 | 14.91 | 14.71 | 14.83 | 2,490,852 | -0.02(-0.14%) |
Mar 08, 2010 | 14.92 | 14.96 | 14.83 | 14.85 | 1,985,097 | -0.04(-0.24%) |
Mar 05, 2010 | 14.76 | 14.92 | 14.71 | 14.88 | 2,118,595 | +0.23(+1.54%) |
Mar 04, 2010 | 14.75 | 14.78 | 14.57 | 14.66 | 2,285,331 | -0.04(-0.24%) |
Mar 03, 2010 | 14.66 | 14.85 | 14.65 | 14.69 | 3,021,584 | +0.15(+1.02%) |
Mar 02, 2010 | 14.52 | 14.61 | 14.43 | 14.54 | 1,111,661 | +0.22(+1.53%) |
Mar 01, 2010 | 14.25 | 14.39 | 14.19 | 14.33 | 2,746,672 | +0.19(+1.35%) |
Feb 26, 2010 | 14.03 | 14.22 | 13.92 | 14.14 | 3,810,072 | +0.08(+0.60%) |
Feb 25, 2010 | 13.85 | 14.05 | 13.80 | 14.05 | 980,309 | -0.06(-0.40%) |
Feb 24, 2010 | 14.10 | 14.23 | 14.02 | 14.11 | 2,590,668 | +0.02(+0.15%) |
Feb 23, 2010 | 14.24 | 14.26 | 14.02 | 14.09 | 1,270,403 | -0.29(-2.01%) |
Feb 22, 2010 | 14.47 | 14.47 | 14.33 | 14.38 | 872,363 | +0.01(+0.05%) |
Feb 19, 2010 | 14.27 | 14.43 | 14.21 | 14.37 | 790,553 | +0.04(+0.25%) |
Feb 18, 2010 | 14.29 | 14.43 | 14.26 | 14.33 | 747,142 | +0.03(+0.20%) |
Feb 17, 2010 | 14.37 | 14.42 | 14.24 | 14.31 | 2,560,320 | -0.03(-0.20%) |
Feb 16, 2010 | 14.04 | 14.34 | 13.99 | 14.33 | 1,764,766 | +0.39(+2.83%) |
Feb 12, 2010 | 13.86 | 13.94 | 13.94 | 13.94 | 1,966,288 | -0.18(-1.30%) |
Feb 11, 2010 | 13.92 | 14.16 | 13.79 | 14.12 | 4,162,126 | -0.01(-0.10%) |
Feb 10, 2010 | 14.16 | 14.19 | 13.99 | 14.14 | 2,918,739 | -0.05(-0.35%) |
Feb 09, 2010 | 14.05 | 14.32 | 13.91 | 14.19 | 1,650,132 | +0.42(+3.02%) |
Feb 08, 2010 | 13.85 | 14.01 | 13.76 | 13.77 | 1,048,659 | -0.12(-0.86%) |
Feb 05, 2010 | 13.96 | 14.00 | 13.59 | 13.89 | 5,400,132 | -0.21(-1.50%) |
Feb 04, 2010 | 14.40 | 14.45 | 14.06 | 14.10 | 2,230,080 | -0.60(-4.08%) |
Feb 03, 2010 | 14.77 | 14.84 | 14.62 | 14.70 | 1,313,768 | -0.11(-0.71%) |
Feb 02, 2010 | 14.74 | 14.87 | 14.69 | 14.81 | 8,176,611 | +0.21(+1.45%) |
Feb 01, 2010 | 14.52 | 14.66 | 14.52 | 14.59 | 1,207,518 | +0.25(+1.77%) |
Jan 29, 2010 | 14.51 | 14.64 | 14.28 | 14.34 | 1,638,398 | -0.17(-1.17%) |
Jan 28, 2010 | 14.76 | 14.76 | 14.37 | 14.51 | 1,143,009 | -0.27(-1.86%) |
Jan 27, 2010 | 14.78 | 14.82 | 14.63 | 14.78 | 1,887,113 | -0.03(-0.19%) |
Jan 26, 2010 | 14.81 | 14.94 | 14.71 | 14.81 | 5,028,740 | -0.05(-0.33%) |
Jan 25, 2010 | 14.95 | 15.00 | 14.80 | 14.86 | 1,532,376 | +0.16(+1.05%) |
Jan 22, 2010 | 14.94 | 15.05 | 14.65 | 14.71 | 1,721,145 | -0.27(-1.84%) |
Jan 21, 2010 | 15.45 | 15.48 | 14.90 | 14.98 | 1,885,095 | -0.47(-3.06%) |
Jan 20, 2010 | 15.65 | 15.65 | 15.32 | 15.45 | 1,503,533 | -0.47(-2.97%) |
Jan 19, 2010 | 15.73 | 15.98 | 15.73 | 15.93 | 2,345,616 | +0.11(+0.67%) |
Jan 15, 2010 | 15.93 | 15.82 | 15.82 | 15.82 | 2,652,213 | -0.37(-2.31%) |
Jan 14, 2010 | 16.12 | 16.22 | 16.07 | 16.19 | 634,664 | +0.02(+0.13%) |
Jan 13, 2010 | 16.17 | 16.21 | 16.02 | 16.17 | 1,062,441 | +0.13(+0.79%) |
Jan 12, 2010 | 16.05 | 16.11 | 15.95 | 16.05 | 1,656,289 | -0.28(-1.73%) |
Jan 11, 2010 | 16.34 | 16.38 | 16.26 | 16.33 | 815,542 | +0.25(+1.58%) |
Jan 08, 2010 | 16.05 | 16.22 | 16.01 | 16.07 | 742,663 | +0.02(+0.13%) |
Jan 07, 2010 | 16.07 | 16.08 | 15.95 | 16.05 | 715,928 | -0.11(-0.70%) |
Jan 06, 2010 | 16.11 | 16.19 | 16.06 | 16.17 | 689,935 | +0.10(+0.61%) |
Jan 05, 2010 | 16.22 | 16.24 | 16.05 | 16.07 | 6,426,551 | -0.08(-0.48%) |
Jan 04, 2010 | 16.15 | 16.23 | 16.12 | 16.15 | 1,022,412 | +0.32(+2.05%) |
Dec 31, 2009 | 15.98 | 15.82 | 15.82 | 15.82 | 1,714,811 | -0.08(-0.49%) |
Dec 30, 2009 | 15.90 | 15.93 | 15.84 | 15.90 | 1,174,054 | -0.17(-1.05%) |
Dec 29, 2009 | 16.16 | 16.18 | 15.99 | 16.07 | 663,934 | -0.02(-0.13%) |
Dec 28, 2009 | 16.05 | 16.09 | 16.00 | 16.09 | 402,706 | +0.08(+0.48%) |
Dec 24, 2009 | 15.99 | 16.03 | 15.94 | 16.01 | 231,171 | +0.11(+0.66%) |
Dec 23, 2009 | 15.86 | 15.93 | 15.78 | 15.91 | 632,694 | +0.11(+0.71%) |
Dec 22, 2009 | 15.84 | 15.85 | 15.71 | 15.79 | 543,010 | +0.01(+0.09%) |
Dec 21, 2009 | 15.67 | 15.83 | 15.67 | 15.78 | 1,002,498 | +0.15(+0.95%) |
Dec 18, 2009 | 15.66 | 15.73 | 15.46 | 15.63 | 501,255 | +0.11(+0.68%) |
Dec 17, 2009 | 15.70 | 15.70 | 15.51 | 15.52 | 939,953 | -0.42(-2.61%) |
Dec 16, 2009 | 15.90 | 16.01 | 15.87 | 15.94 | 1,173,053 | +0.25(+1.57%) |
Dec 15, 2009 | 15.63 | 15.79 | 15.62 | 15.69 | 918,211 | -0.13(-0.85%) |
Dec 14, 2009 | 15.81 | 15.85 | 15.77 | 15.83 | 3,473,208 | +0.15(+0.94%) |
Dec 11, 2009 | 15.78 | 15.80 | 15.64 | 15.68 | 1,492,839 | +0.05(+0.32%) |
Dec 10, 2009 | 15.69 | 15.79 | 15.57 | 15.63 | 613,851 | +0.04(+0.27%) |
Dec 09, 2009 | 15.50 | 15.64 | 15.37 | 15.59 | 2,113,735 | +0.04(+0.23%) |
Dec 08, 2009 | 15.69 | 15.69 | 15.48 | 15.55 | 856,116 | -0.39(-2.48%) |
Dec 07, 2009 | 15.97 | 16.07 | 15.88 | 15.95 | 4,898,642 | -0.07(-0.44%) |
Dec 04, 2009 | 16.25 | 16.31 | 15.93 | 16.02 | 814,921 | +0.06(+0.35%) |
Dec 03, 2009 | 16.30 | 16.41 | 15.96 | 15.96 | 1,117,755 | -0.22(-1.35%) |
Dec 02, 2009 | 16.19 | 16.34 | 16.12 | 16.18 | 3,836,579 | -0.02(-0.13%) |
Dec 01, 2009 | 16.11 | 16.30 | 16.05 | 16.20 | 963,427 | +0.34(+2.13%) |
Nov 30, 2009 | 15.77 | 15.93 | 15.67 | 15.86 | 2,769,356 | +0.06(+0.36%) |
Nov 27, 2009 | 15.52 | 15.94 | 15.51 | 15.81 | 1,450,577 | -0.52(-3.20%) |
Nov 25, 2009 | 16.24 | 16.35 | 16.14 | 16.33 | 709,317 | +0.20(+1.22%) |
Nov 24, 2009 | 16.19 | 16.19 | 16.03 | 16.13 | 583,223 | -0.02(-0.13%) |
Nov 23, 2009 | 16.15 | 16.27 | 16.10 | 16.15 | 1,612,854 | +0.39(+2.46%) |
Nov 20, 2009 | 15.72 | 15.79 | 15.67 | 15.76 | 427,034 | -0.16(-1.02%) |
Nov 19, 2009 | 15.99 | 16.02 | 15.80 | 15.93 | 1,454,659 | -0.30(-1.83%) |
Nov 18, 2009 | 16.26 | 16.29 | 16.10 | 16.22 | 533,409 | +0.11(+0.66%) |
Nov 17, 2009 | 16.07 | 16.15 | 15.96 | 16.12 | 732,296 | -0.11(-0.70%) |
Nov 16, 2009 | 16.05 | 16.30 | 16.05 | 16.23 | 1,259,636 | +0.37(+2.36%) |
Nov 13, 2009 | 15.67 | 15.90 | 15.56 | 15.86 | 2,809,634 | +0.17(+1.08%) |
Nov 12, 2009 | 15.86 | 15.97 | 15.64 | 15.69 | 1,727,608 | -0.25(-1.59%) |
Nov 11, 2009 | 15.98 | 16.05 | 15.79 | 15.94 | 3,669,329 | +0.18(+1.16%) |
Nov 10, 2009 | 15.77 | 15.86 | 15.67 | 15.76 | 1,386,105 | -0.20(-1.24%) |
Nov 09, 2009 | 15.70 | 15.95 | 15.69 | 15.95 | 756,186 | +0.61(+4.00%) |
Nov 06, 2009 | 15.23 | 15.49 | 15.17 | 15.34 | 2,258,520 | +0.01(+0.05%) |
Nov 05, 2009 | 15.29 | 15.40 | 15.23 | 15.33 | 397,966 | +0.30(+1.97%) |
Nov 04, 2009 | 15.07 | 15.23 | 15.00 | 15.04 | 1,644,220 | +0.19(+1.28%) |
Nov 03, 2009 | 14.71 | 14.87 | 14.64 | 14.85 | 1,093,442 | -0.08(-0.52%) |
Nov 02, 2009 | 14.90 | 15.19 | 14.73 | 14.93 | 1,042,934 | +0.12(+0.81%) |
Oct 30, 2009 | 15.38 | 15.44 | 14.81 | 14.81 | 1,429,676 | -0.74(-4.76%) |
Oct 29, 2009 | 15.33 | 15.60 | 15.31 | 15.55 | 1,233,667 | +0.54(+3.62%) |
Oct 28, 2009 | 15.38 | 15.44 | 15.00 | 15.00 | 2,514,991 | -0.56(-3.58%) |
Oct 27, 2009 | 15.74 | 15.79 | 15.50 | 15.56 | 1,300,340 | -0.23(-1.47%) |
Oct 26, 2009 | 16.23 | 16.35 | 15.71 | 15.79 | 1,960,900 | -0.51(-3.11%) |
Oct 23, 2009 | 16.23 | 16.30 | 16.12 | 16.30 | 1,426,179 | -0.13(-0.77%) |
Oct 22, 2009 | 16.22 | 16.43 | 16.06 | 16.43 | 1,028,228 | +0.18(+1.13%) |
Oct 21, 2009 | 16.22 | 16.50 | 16.19 | 16.24 | 3,375,930 | -0.04(-0.26%) |
Oct 20, 2009 | 16.17 | 16.30 | 16.17 | 16.29 | 995,047 | -0.13(-0.77%) |
Oct 19, 2009 | 16.31 | 16.46 | 16.20 | 16.41 | 774,031 | +0.29(+1.79%) |
Oct 16, 2009 | 16.15 | 16.20 | 16.00 | 16.12 | 1,700,851 | -0.34(-2.06%) |
Oct 15, 2009 | 16.36 | 16.46 | 16.29 | 16.46 | 1,286,361 | +0.02(+0.13%) |
Oct 14, 2009 | 16.39 | 16.46 | 16.31 | 16.44 | 758,058 | +0.42(+2.64%) |
Oct 13, 2009 | 16.01 | 16.10 | 15.86 | 16.02 | 830,041 | -0.01(-0.09%) |
Oct 12, 2009 | 16.15 | 16.16 | 15.99 | 16.03 | 1,147,635 | +0.19(+1.20%) |
Oct 09, 2009 | 15.81 | 15.89 | 15.76 | 15.84 | 1,136,281 | -0.02(-0.13%) |
Oct 08, 2009 | 15.79 | 15.96 | 15.70 | 15.86 | 2,651,285 | +0.25(+1.58%) |
Oct 07, 2009 | 15.57 | 15.66 | 15.54 | 15.62 | 1,506,930 | +0.04(+0.27%) |
Oct 06, 2009 | 15.45 | 15.70 | 15.44 | 15.57 | 1,302,693 | +0.35(+2.32%) |
Oct 05, 2009 | 15.02 | 15.29 | 15.00 | 15.22 | 1,207,637 | +0.21(+1.41%) |
Oct 02, 2009 | 14.93 | 15.12 | 14.81 | 15.01 | 13,185,120 | -0.08(-0.56%) |
Oct 01, 2009 | 15.50 | 15.50 | 15.07 | 15.09 | 891,640 | -0.55(-3.51%) |
Sep 30, 2009 | 15.71 | 15.72 | 15.40 | 15.64 | 1,013,839 | +0.02(+0.14%) |
Sep 29, 2009 | 15.64 | 15.68 | 15.52 | 15.62 | 908,028 | -0.13(-0.85%) |
Sep 28, 2009 | 15.51 | 15.79 | 15.50 | 15.76 | 2,154,984 | +0.42(+2.71%) |
Sep 25, 2009 | 15.34 | 15.42 | 15.26 | 15.34 | 1,058,362 | -0.04(-0.27%) |
Sep 24, 2009 | 15.81 | 15.84 | 15.31 | 15.38 | 1,233,739 | -0.30(-1.93%) |
Sep 23, 2009 | 15.92 | 15.96 | 15.65 | 15.69 | 2,014,106 | -0.16(-1.02%) |
Sep 22, 2009 | 15.89 | 15.89 | 15.75 | 15.85 | 1,361,723 | +0.23(+1.44%) |
Sep 21, 2009 | 15.50 | 15.64 | 15.30 | 15.62 | 912,569 | -0.19(-1.20%) |
Sep 18, 2009 | 15.88 | 15.93 | 15.74 | 15.81 | 683,981 | +0.01(+0.04%) |
Sep 17, 2009 | 15.79 | 15.91 | 15.71 | 15.81 | 739,777 | +0.13(+0.81%) |
Sep 16, 2009 | 15.69 | 15.85 | 15.64 | 15.68 | 829,594 | +0.15(+0.95%) |
Sep 15, 2009 | 15.47 | 15.55 | 15.29 | 15.53 | 2,320,008 | +0.09(+0.59%) |
Sep 14, 2009 | 15.25 | 15.47 | 15.25 | 15.44 | 1,041,487 | +0.05(+0.32%) |
Sep 11, 2009 | 15.48 | 15.50 | 15.29 | 15.39 | 734,536 | +0.01(+0.05%) |
Sep 10, 2009 | 15.20 | 15.41 | 15.08 | 15.38 | 748,886 | +0.22(+1.44%) |
Sep 09, 2009 | 15.12 | 15.27 | 15.07 | 15.17 | 1,757,564 | +0.22(+1.46%) |
Sep 08, 2009 | 14.90 | 14.97 | 14.83 | 14.95 | 1,730,910 | +0.37(+2.51%) |
Sep 04, 2009 | 14.32 | 14.60 | 14.26 | 14.58 | 2,160,821 | +0.31(+2.17%) |
Sep 03, 2009 | 14.38 | 14.38 | 14.15 | 14.27 | 1,131,023 | +0.06(+0.44%) |
Sep 02, 2009 | 14.12 | 14.28 | 14.08 | 14.21 | 2,226,060 | -0.01(-0.09%) |
Sep 01, 2009 | 14.52 | 14.71 | 14.15 | 14.22 | 1,305,134 | -0.52(-3.54%) |
Aug 31, 2009 | 14.74 | 14.80 | 14.64 | 14.74 | 714,184 | -0.12(-0.81%) |
Aug 28, 2009 | 15.07 | 15.09 | 14.81 | 14.86 | 753,803 | -0.03(-0.19%) |
Aug 27, 2009 | 14.77 | 14.96 | 14.52 | 14.89 | 4,396,799 | +0.05(+0.33%) |
Aug 26, 2009 | 14.78 | 14.84 | 14.68 | 14.84 | 554,481 | -0.04(-0.24%) |
Aug 25, 2009 | 14.93 | 15.16 | 14.86 | 14.88 | 613,011 | +0.18(+1.25%) |
Aug 24, 2009 | 14.79 | 14.88 | 14.68 | 14.69 | 764,518 | +0.00(+0.00%) |
Aug 21, 2009 | 14.58 | 14.79 | 14.57 | 14.69 | 937,509 | +0.46(+3.22%) |
Aug 20, 2009 | 14.11 | 14.31 | 14.09 | 14.23 | 715,422 | +0.16(+1.10%) |
Aug 19, 2009 | 13.79 | 14.20 | 13.79 | 14.08 | 2,225,991 | +0.18(+1.27%) |
Aug 18, 2009 | 13.78 | 13.98 | 13.76 | 13.90 | 630,894 | +0.18(+1.34%) |
Aug 17, 2009 | 13.77 | 13.80 | 13.68 | 13.72 | 1,955,730 | -0.54(-3.76%) |
Aug 14, 2009 | 14.48 | 14.49 | 14.13 | 14.26 | 1,033,373 | -0.18(-1.22%) |
Aug 13, 2009 | 14.48 | 14.50 | 14.31 | 14.43 | 658,001 | +0.22(+1.54%) |
Aug 12, 2009 | 14.10 | 14.33 | 14.10 | 14.21 | 726,383 | +0.14(+1.00%) |
Aug 11, 2009 | 14.11 | 14.14 | 13.93 | 14.07 | 1,210,906 | -0.24(-1.67%) |
Aug 10, 2009 | 14.33 | 14.38 | 14.24 | 14.31 | 738,695 | -0.08(-0.54%) |
Aug 07, 2009 | 14.56 | 14.58 | 14.39 | 14.39 | 431,502 | -0.01(-0.05%) |
Aug 06, 2009 | 14.57 | 14.57 | 14.31 | 14.40 | 3,839,200 | -0.11(-0.73%) |
Aug 05, 2009 | 14.64 | 14.64 | 14.32 | 14.50 | 1,367,900 | -0.11(-0.77%) |
Aug 04, 2009 | 14.54 | 14.66 | 14.49 | 14.62 | 1,348,037 | -0.04(-0.29%) |
Aug 03, 2009 | 14.47 | 14.70 | 14.44 | 14.66 | 648,553 | +0.46(+3.23%) |
Jul 31, 2009 | 14.07 | 14.26 | 13.99 | 14.20 | 637,955 | +0.23(+1.67%) |
Jul 30, 2009 | 13.97 | 14.14 | 13.88 | 13.97 | 3,556,511 | +0.12(+0.87%) |
Jul 29, 2009 | 13.89 | 13.98 | 13.76 | 13.85 | 651,568 | +0.00(+0.00%) |
Jul 28, 2009 | 13.72 | 13.91 | 13.64 | 13.85 | 794,855 | -0.20(-1.45%) |
Jul 27, 2009 | 13.98 | 14.06 | 13.83 | 14.05 | 1,219,968 | +0.01(+0.10%) |
Jul 24, 2009 | 13.95 | 14.04 | 13.79 | 14.04 | 4,841,775 | +0.08(+0.61%) |
Jul 23, 2009 | 13.58 | 14.04 | 13.56 | 13.95 | 1,315,295 | +0.35(+2.59%) |
Jul 22, 2009 | 13.45 | 13.71 | 13.45 | 13.60 | 550,458 | +0.04(+0.31%) |
Jul 21, 2009 | 13.73 | 13.73 | 13.45 | 13.56 | 893,460 | +0.09(+0.68%) |
Jul 20, 2009 | 13.39 | 13.48 | 13.32 | 13.47 | 697,987 | +0.27(+2.03%) |
Jul 17, 2009 | 13.17 | 13.25 | 13.12 | 13.20 | 1,583,965 | -0.06(-0.48%) |
Jul 16, 2009 | 13.15 | 13.32 | 13.09 | 13.26 | 699,841 | +0.17(+1.29%) |
Jul 15, 2009 | 12.87 | 13.11 | 12.84 | 13.09 | 1,747,009 | +0.61(+4.92%) |
Jul 14, 2009 | 12.46 | 12.56 | 12.39 | 12.48 | 930,854 | +0.07(+0.57%) |
Jul 13, 2009 | 12.25 | 12.46 | 12.25 | 12.41 | 1,947,926 | +0.39(+3.29%) |
Jul 10, 2009 | 12.02 | 12.14 | 11.92 | 12.01 | 1,280,493 | -0.16(-1.33%) |
Jul 09, 2009 | 12.18 | 12.25 | 12.08 | 12.18 | 824,712 | +0.25(+2.07%) |
Jul 08, 2009 | 12.05 | 12.09 | 11.81 | 11.93 | 2,009,160 | -0.01(-0.12%) |
Jul 07, 2009 | 12.21 | 12.25 | 11.92 | 11.94 | 698,156 | -0.37(-2.98%) |
Jul 06, 2009 | 12.15 | 12.31 | 12.07 | 12.31 | 841,450 | -0.13(-1.02%) |
Jul 02, 2009 | 12.62 | 12.63 | 12.38 | 12.44 | 789,004 | -0.51(-3.92%) |
Jul 01, 2009 | 12.90 | 13.08 | 12.88 | 12.94 | 1,503,952 | +0.27(+2.11%) |
Jun 30, 2009 | 12.90 | 12.94 | 12.59 | 12.68 | 640,321 | -0.18(-1.37%) |
Jun 29, 2009 | 12.73 | 12.92 | 12.64 | 12.85 | 561,512 | +0.25(+1.96%) |
Jun 26, 2009 | 12.63 | 12.66 | 12.53 | 12.61 | 534,109 | -0.04(-0.33%) |
Jun 25, 2009 | 12.45 | 12.70 | 12.42 | 12.65 | 495,271 | +0.14(+1.13%) |
Jun 24, 2009 | 12.54 | 12.73 | 12.43 | 12.51 | 608,033 | +0.08(+0.68%) |
Jun 23, 2009 | 12.39 | 12.58 | 12.30 | 12.42 | 950,717 | -0.14(-1.12%) |
Jun 22, 2009 | 12.70 | 13.00 | 12.53 | 12.56 | 1,624,346 | -0.47(-3.62%) |
Jun 19, 2009 | 13.05 | 13.13 | 12.97 | 13.04 | 513,864 | +0.08(+0.60%) |
Jun 18, 2009 | 12.95 | 13.11 | 12.91 | 12.96 | 3,826,691 | -0.01(-0.05%) |
Jun 17, 2009 | 12.96 | 13.04 | 12.75 | 12.97 | 899,151 | +0.04(+0.27%) |
Jun 16, 2009 | 13.08 | 13.23 | 12.93 | 12.93 | 1,836,849 | -0.22(-1.66%) |
Jun 15, 2009 | 13.37 | 13.37 | 13.01 | 13.15 | 1,315,015 | -0.63(-4.55%) |
Jun 12, 2009 | 13.73 | 13.80 | 13.64 | 13.78 | 747,846 | -0.08(-0.56%) |
Jun 11, 2009 | 13.82 | 14.05 | 13.77 | 13.85 | 901,928 | +0.16(+1.18%) |
Jun 10, 2009 | 13.89 | 13.92 | 13.52 | 13.69 | 1,146,658 | +0.09(+0.67%) |
Jun 09, 2009 | 13.59 | 13.69 | 13.48 | 13.60 | 2,022,271 | -0.01(-0.05%) |
Jun 08, 2009 | 13.46 | 13.61 | 13.40 | 13.61 | 1,132,550 | -0.06(-0.46%) |
Jun 05, 2009 | 15.14 | 15.14 | 13.64 | 13.67 | 608,552 | -0.26(-1.87%) |
Jun 04, 2009 | 13.92 | 14.01 | 13.81 | 13.93 | 433,264 | +0.10(+0.71%) |
Jun 03, 2009 | 13.99 | 14.01 | 13.71 | 13.83 | 646,457 | -0.45(-3.16%) |
Jun 02, 2009 | 14.09 | 14.30 | 14.09 | 14.28 | 1,603,616 | +0.22(+1.55%) |