Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 32.50 | 32.72 | 31.97 | 32.24 | 880,245 | -0.33(-1.01%) |
Mar 30, 2010 | 32.44 | 32.75 | 32.32 | 32.57 | 605,944 | +0.10(+0.30%) |
Mar 29, 2010 | 32.35 | 32.81 | 32.25 | 32.47 | 673,752 | +0.20(+0.64%) |
Mar 26, 2010 | 31.91 | 32.43 | 31.74 | 32.27 | 1,086,681 | +0.56(+1.77%) |
Mar 25, 2010 | 32.19 | 32.61 | 31.67 | 31.70 | 975,289 | -0.17(-0.53%) |
Mar 24, 2010 | 31.88 | 32.05 | 31.52 | 31.87 | 797,642 | -0.16(-0.50%) |
Mar 23, 2010 | 32.25 | 32.30 | 31.59 | 32.03 | 674,875 | -0.20(-0.64%) |
Mar 22, 2010 | 31.57 | 32.35 | 31.46 | 32.24 | 622,530 | +0.37(+1.17%) |
Mar 19, 2010 | 32.15 | 32.15 | 31.34 | 31.86 | 1,173,778 | -0.14(-0.45%) |
Mar 18, 2010 | 32.11 | 32.90 | 31.88 | 32.01 | 1,288,935 | -0.17(-0.53%) |
Mar 17, 2010 | 32.27 | 32.57 | 32.02 | 32.18 | 1,218,032 | -0.20(-0.63%) |
Mar 16, 2010 | 31.90 | 32.38 | 31.82 | 32.38 | 1,149,607 | +0.68(+2.14%) |
Mar 15, 2010 | 31.61 | 31.73 | 31.59 | 31.70 | 1,468,158 | -0.16(-0.50%) |
Mar 12, 2010 | 32.27 | 32.28 | 31.79 | 31.86 | 2,189,945 | -0.22(-0.69%) |
Mar 11, 2010 | 32.14 | 32.48 | 31.88 | 32.09 | 1,858,400 | +0.01(+0.03%) |
Mar 10, 2010 | 32.49 | 32.82 | 31.81 | 32.08 | 2,742,867 | +0.09(+0.28%) |
Mar 09, 2010 | 31.43 | 32.35 | 31.43 | 31.99 | 1,036,120 | +0.30(+0.96%) |
Mar 08, 2010 | 31.54 | 31.92 | 31.22 | 31.69 | 730,509 | +0.09(+0.28%) |
Mar 05, 2010 | 31.28 | 31.74 | 31.25 | 31.60 | 1,127,863 | +0.51(+1.63%) |
Mar 04, 2010 | 31.04 | 31.25 | 30.87 | 31.09 | 676,407 | +0.18(+0.58%) |
Mar 03, 2010 | 31.25 | 31.41 | 30.77 | 30.91 | 1,062,796 | -0.38(-1.22%) |
Mar 02, 2010 | 31.66 | 31.98 | 31.26 | 31.29 | 1,290,976 | -0.27(-0.85%) |
Mar 01, 2010 | 30.70 | 31.64 | 30.70 | 31.56 | 1,176,200 | +0.99(+3.24%) |
Feb 26, 2010 | 31.20 | 31.20 | 30.38 | 30.57 | 1,446,552 | -0.62(-1.97%) |
Feb 25, 2010 | 30.11 | 31.26 | 29.72 | 31.19 | 1,274,627 | +0.58(+1.90%) |
Feb 24, 2010 | 30.68 | 30.90 | 30.34 | 30.61 | 995,318 | -0.05(-0.15%) |
Feb 23, 2010 | 31.04 | 31.22 | 30.50 | 30.65 | 1,295,827 | -0.43(-1.38%) |
Feb 22, 2010 | 30.30 | 31.13 | 30.19 | 31.08 | 1,618,923 | +0.85(+2.80%) |
Feb 19, 2010 | 29.42 | 30.33 | 29.42 | 30.23 | 903,566 | +0.69(+2.32%) |
Feb 18, 2010 | 29.55 | 29.56 | 29.23 | 29.55 | 746,095 | +0.08(+0.27%) |
Feb 17, 2010 | 29.65 | 29.77 | 29.06 | 29.47 | 774,981 | -0.02(-0.06%) |
Feb 16, 2010 | 29.24 | 29.70 | 28.77 | 29.48 | 1,478,712 | +0.61(+2.13%) |
Feb 12, 2010 | 28.17 | 28.87 | 28.87 | 28.87 | 2,819,096 | +0.41(+1.44%) |
Feb 11, 2010 | 27.11 | 28.83 | 27.11 | 28.46 | 2,210,799 | +1.33(+4.90%) |
Feb 10, 2010 | 26.94 | 27.28 | 26.82 | 27.13 | 857,993 | +0.10(+0.36%) |
Feb 09, 2010 | 27.20 | 27.34 | 26.80 | 27.03 | 681,496 | +0.33(+1.24%) |
Feb 08, 2010 | 26.96 | 27.42 | 26.53 | 26.70 | 765,979 | -0.28(-1.02%) |
Feb 05, 2010 | 26.70 | 27.08 | 26.31 | 26.98 | 1,912,742 | +0.37(+1.37%) |
Feb 04, 2010 | 27.51 | 27.51 | 26.55 | 26.61 | 1,402,129 | -1.12(-4.05%) |
Feb 03, 2010 | 27.31 | 27.99 | 27.10 | 27.74 | 1,707,451 | +0.29(+1.07%) |
Feb 02, 2010 | 27.44 | 27.66 | 27.20 | 27.44 | 915,785 | +0.08(+0.28%) |
Feb 01, 2010 | 26.62 | 27.52 | 26.62 | 27.37 | 919,448 | +0.90(+3.38%) |
Jan 29, 2010 | 27.92 | 28.13 | 26.33 | 26.47 | 2,317,991 | -1.33(-4.78%) |
Jan 28, 2010 | 27.99 | 28.52 | 27.80 | 27.80 | 2,236,507 | -0.14(-0.51%) |
Jan 27, 2010 | 27.60 | 28.04 | 27.38 | 27.94 | 765,142 | +0.20(+0.71%) |
Jan 26, 2010 | 27.38 | 27.87 | 27.06 | 27.75 | 748,082 | +0.30(+1.10%) |
Jan 25, 2010 | 28.01 | 28.01 | 27.43 | 27.44 | 1,289,205 | -0.20(-0.71%) |
Jan 22, 2010 | 27.68 | 28.43 | 27.60 | 27.64 | 864,892 | -0.45(-1.62%) |
Jan 21, 2010 | 28.65 | 29.29 | 28.09 | 28.09 | 1,174,248 | -0.60(-2.08%) |
Jan 20, 2010 | 28.73 | 28.84 | 27.99 | 28.69 | 1,224,125 | -0.53(-1.80%) |
Jan 19, 2010 | 29.38 | 29.39 | 29.07 | 29.22 | 581,139 | -0.12(-0.43%) |
Jan 15, 2010 | 29.63 | 29.34 | 29.34 | 29.34 | 880,834 | -0.45(-1.50%) |
Jan 14, 2010 | 29.87 | 30.18 | 29.56 | 29.79 | 513,416 | -0.10(-0.33%) |
Jan 13, 2010 | 30.03 | 30.09 | 29.41 | 29.89 | 690,817 | +0.01(+0.03%) |
Jan 12, 2010 | 29.97 | 30.18 | 29.62 | 29.88 | 778,582 | -0.44(-1.44%) |
Jan 11, 2010 | 30.42 | 30.52 | 29.78 | 30.31 | 1,162,829 | +0.13(+0.44%) |
Jan 08, 2010 | 28.78 | 30.32 | 28.78 | 30.18 | 1,127,514 | +1.29(+4.47%) |
Jan 07, 2010 | 28.56 | 29.24 | 28.34 | 28.89 | 1,207,660 | +0.32(+1.12%) |
Jan 06, 2010 | 29.63 | 29.94 | 28.41 | 28.57 | 2,947,702 | -2.01(-6.59%) |
Jan 05, 2010 | 29.98 | 30.70 | 29.86 | 30.58 | 1,266,909 | +0.59(+1.96%) |
Jan 04, 2010 | 29.85 | 30.19 | 29.79 | 29.99 | 688,295 | +0.32(+1.08%) |
Dec 31, 2009 | 30.24 | 29.67 | 29.67 | 29.67 | 687,187 | -0.48(-1.60%) |
Dec 30, 2009 | 30.15 | 30.44 | 29.92 | 30.15 | 423,111 | -0.25(-0.82%) |
Dec 29, 2009 | 30.41 | 30.44 | 30.15 | 30.40 | 508,902 | +0.18(+0.59%) |
Dec 28, 2009 | 30.52 | 30.52 | 29.93 | 30.22 | 547,643 | -0.12(-0.41%) |
Dec 24, 2009 | 30.59 | 30.81 | 30.23 | 30.35 | 344,535 | -0.07(-0.23%) |
Dec 23, 2009 | 29.73 | 30.58 | 29.58 | 30.42 | 873,703 | +0.85(+2.86%) |
Dec 22, 2009 | 29.36 | 29.63 | 29.15 | 29.57 | 944,789 | +0.47(+1.62%) |
Dec 21, 2009 | 28.51 | 29.40 | 28.48 | 29.10 | 943,731 | +0.86(+3.06%) |
Dec 18, 2009 | 27.85 | 28.24 | 27.76 | 28.24 | 1,310,055 | +0.45(+1.64%) |
Dec 17, 2009 | 27.86 | 28.10 | 27.19 | 27.78 | 1,682,525 | -0.43(-1.52%) |
Dec 16, 2009 | 28.45 | 28.78 | 28.08 | 28.21 | 1,347,122 | +0.03(+0.10%) |
Dec 15, 2009 | 27.43 | 28.40 | 27.14 | 28.18 | 1,245,535 | +0.64(+2.33%) |
Dec 14, 2009 | 27.20 | 27.68 | 27.20 | 27.54 | 1,229,606 | +1.15(+4.36%) |
Dec 11, 2009 | 26.32 | 26.50 | 26.20 | 26.39 | 629,806 | +0.20(+0.75%) |
Dec 10, 2009 | 25.67 | 26.27 | 25.49 | 26.20 | 785,780 | +0.72(+2.83%) |
Dec 09, 2009 | 25.62 | 25.66 | 25.27 | 25.47 | 490,910 | -0.20(-0.76%) |
Dec 08, 2009 | 25.95 | 25.98 | 25.52 | 25.67 | 1,031,729 | -0.56(-2.14%) |
Dec 07, 2009 | 26.28 | 26.41 | 26.12 | 26.23 | 507,004 | -0.12(-0.44%) |
Dec 04, 2009 | 26.32 | 26.69 | 26.04 | 26.35 | 708,989 | +0.46(+1.79%) |
Dec 03, 2009 | 26.47 | 26.62 | 25.85 | 25.88 | 516,034 | -0.41(-1.56%) |
Dec 02, 2009 | 26.15 | 26.52 | 26.05 | 26.29 | 709,602 | +0.23(+0.89%) |
Dec 01, 2009 | 25.95 | 26.20 | 25.78 | 26.06 | 781,215 | +0.54(+2.13%) |
Nov 30, 2009 | 25.16 | 25.56 | 25.04 | 25.52 | 974,950 | +0.24(+0.95%) |
Nov 27, 2009 | 24.84 | 25.55 | 24.73 | 25.28 | 550,703 | -0.57(-2.21%) |
Nov 25, 2009 | 25.77 | 25.88 | 25.38 | 25.85 | 597,505 | +0.20(+0.80%) |
Nov 24, 2009 | 25.61 | 25.75 | 25.10 | 25.64 | 1,061,633 | +0.16(+0.63%) |
Nov 23, 2009 | 25.71 | 25.88 | 25.37 | 25.48 | 793,785 | +0.20(+0.78%) |
Nov 20, 2009 | 25.14 | 25.59 | 25.09 | 25.29 | 567,589 | +0.00(+0.00%) |
Nov 19, 2009 | 25.79 | 25.81 | 25.14 | 25.29 | 1,022,790 | -0.79(-3.04%) |
Nov 18, 2009 | 26.20 | 26.27 | 25.95 | 26.08 | 569,167 | -0.09(-0.34%) |
Nov 17, 2009 | 26.04 | 26.26 | 25.67 | 26.17 | 1,160,560 | +0.07(+0.27%) |
Nov 16, 2009 | 26.16 | 26.28 | 25.90 | 26.10 | 979,099 | +0.32(+1.24%) |
Nov 13, 2009 | 25.54 | 25.85 | 25.42 | 25.78 | 692,502 | +0.38(+1.51%) |
Nov 12, 2009 | 26.29 | 26.51 | 25.25 | 25.39 | 1,618,336 | -0.98(-3.72%) |
Nov 11, 2009 | 26.06 | 26.54 | 26.02 | 26.37 | 1,092,732 | +0.59(+2.28%) |
Nov 10, 2009 | 25.72 | 25.96 | 25.50 | 25.79 | 1,228,218 | -0.02(-0.07%) |
Nov 09, 2009 | 25.23 | 25.90 | 25.15 | 25.80 | 1,644,568 | +0.91(+3.65%) |
Nov 06, 2009 | 24.49 | 25.02 | 24.38 | 24.89 | 1,284,223 | +0.09(+0.36%) |
Nov 05, 2009 | 23.87 | 24.84 | 23.58 | 24.81 | 1,941,331 | +1.22(+5.18%) |
Nov 04, 2009 | 23.24 | 23.87 | 23.13 | 23.58 | 2,608,576 | +0.60(+2.60%) |
Nov 03, 2009 | 23.39 | 23.50 | 22.26 | 22.99 | 5,325,074 | +1.52(+7.10%) |
Nov 02, 2009 | 21.72 | 22.29 | 21.15 | 21.46 | 2,357,157 | -0.13(-0.62%) |
Oct 30, 2009 | 21.81 | 22.18 | 21.44 | 21.60 | 2,205,775 | -0.31(-1.42%) |
Oct 29, 2009 | 22.12 | 22.57 | 20.12 | 21.91 | 4,640,938 | -0.01(-0.04%) |
Oct 28, 2009 | 22.66 | 23.25 | 21.88 | 21.92 | 2,856,672 | -0.73(-3.23%) |
Oct 27, 2009 | 23.81 | 24.07 | 22.59 | 22.65 | 1,995,217 | -1.14(-4.80%) |
Oct 26, 2009 | 23.89 | 24.60 | 23.65 | 23.79 | 1,345,687 | -0.10(-0.41%) |
Oct 23, 2009 | 23.66 | 24.08 | 23.58 | 23.89 | 2,703,329 | -1.00(-4.01%) |
Oct 22, 2009 | 24.57 | 24.94 | 23.74 | 24.89 | 1,671,136 | +0.37(+1.53%) |
Oct 21, 2009 | 25.22 | 25.63 | 24.45 | 24.51 | 1,184,747 | -0.84(-3.31%) |
Oct 20, 2009 | 24.98 | 25.49 | 24.97 | 25.35 | 796,001 | -0.30(-1.18%) |
Oct 19, 2009 | 25.71 | 26.29 | 25.59 | 25.65 | 2,643,239 | +0.11(+0.42%) |
Oct 16, 2009 | 25.29 | 25.71 | 25.03 | 25.55 | 851,538 | -0.03(-0.10%) |
Oct 15, 2009 | 25.42 | 25.74 | 25.19 | 25.57 | 1,020,989 | -0.27(-1.03%) |
Oct 14, 2009 | 24.78 | 25.92 | 24.78 | 25.84 | 2,438,724 | +1.45(+5.96%) |
Oct 13, 2009 | 24.96 | 25.02 | 24.15 | 24.39 | 871,073 | -0.58(-2.32%) |
Oct 12, 2009 | 24.73 | 25.04 | 24.54 | 24.97 | 1,073,067 | +0.45(+1.85%) |
Oct 09, 2009 | 24.20 | 24.51 | 23.99 | 24.51 | 855,879 | +0.34(+1.40%) |
Oct 08, 2009 | 23.72 | 24.51 | 23.53 | 24.17 | 1,926,983 | +0.85(+3.63%) |
Oct 07, 2009 | 23.17 | 23.63 | 22.92 | 23.33 | 1,247,167 | +0.15(+0.65%) |
Oct 06, 2009 | 23.11 | 23.58 | 22.87 | 23.17 | 872,293 | +0.35(+1.52%) |
Oct 05, 2009 | 22.51 | 22.95 | 22.28 | 22.83 | 1,894,696 | +0.44(+1.95%) |
Oct 02, 2009 | 22.35 | 22.64 | 21.86 | 22.39 | 1,680,037 | -0.38(-1.68%) |
Oct 01, 2009 | 23.76 | 23.89 | 22.73 | 22.77 | 1,577,181 | -0.84(-3.55%) |
Sep 30, 2009 | 23.91 | 24.07 | 23.37 | 23.61 | 2,011,461 | -0.23(-0.97%) |
Sep 29, 2009 | 23.58 | 23.99 | 23.58 | 23.84 | 1,444,302 | -0.01(-0.04%) |
Sep 28, 2009 | 23.11 | 23.99 | 23.07 | 23.85 | 1,289,040 | +0.76(+3.28%) |
Sep 25, 2009 | 23.11 | 23.38 | 22.83 | 23.09 | 1,260,896 | -0.12(-0.54%) |
Sep 24, 2009 | 23.95 | 24.06 | 22.68 | 23.22 | 1,431,823 | -0.56(-2.36%) |
Sep 23, 2009 | 24.48 | 24.54 | 23.77 | 23.78 | 1,057,563 | -0.52(-2.13%) |
Sep 22, 2009 | 24.71 | 24.96 | 24.25 | 24.30 | 1,569,767 | -0.15(-0.62%) |
Sep 21, 2009 | 24.82 | 24.82 | 24.02 | 24.45 | 1,222,774 | -0.61(-2.42%) |
Sep 18, 2009 | 25.15 | 25.32 | 24.73 | 25.05 | 1,289,407 | +0.00(+0.00%) |
Sep 17, 2009 | 25.55 | 26.02 | 25.05 | 25.05 | 1,498,406 | +0.05(+0.21%) |
Sep 16, 2009 | 25.21 | 25.67 | 24.73 | 25.00 | 3,241,149 | +0.24(+0.97%) |
Sep 15, 2009 | 24.98 | 25.05 | 24.53 | 24.76 | 3,244,521 | -0.34(-1.35%) |
Sep 14, 2009 | 24.40 | 25.26 | 24.26 | 25.10 | 1,996,566 | +0.53(+2.18%) |
Sep 11, 2009 | 25.05 | 25.42 | 24.15 | 24.56 | 2,617,045 | -0.34(-1.36%) |
Sep 10, 2009 | 23.79 | 24.95 | 23.79 | 24.90 | 1,901,515 | +1.03(+4.33%) |
Sep 09, 2009 | 23.39 | 24.07 | 23.02 | 23.87 | 2,488,087 | +0.57(+2.45%) |
Sep 08, 2009 | 23.33 | 23.89 | 23.26 | 23.30 | 2,088,122 | +0.12(+0.54%) |
Sep 04, 2009 | 22.29 | 23.22 | 22.13 | 23.17 | 2,265,464 | +0.90(+4.04%) |
Sep 03, 2009 | 21.29 | 22.34 | 21.28 | 22.27 | 1,788,639 | +1.07(+5.04%) |
Sep 02, 2009 | 21.36 | 21.61 | 21.05 | 21.20 | 1,618,502 | -0.12(-0.54%) |
Sep 01, 2009 | 21.26 | 21.84 | 21.10 | 21.32 | 2,114,605 | +0.02(+0.08%) |
Aug 31, 2009 | 22.09 | 22.09 | 21.09 | 21.30 | 2,184,030 | -0.97(-4.36%) |
Aug 28, 2009 | 21.12 | 22.43 | 21.12 | 22.27 | 2,587,569 | +1.22(+5.80%) |
Aug 27, 2009 | 20.62 | 21.10 | 20.05 | 21.05 | 1,099,345 | +0.39(+1.90%) |
Aug 26, 2009 | 20.79 | 20.81 | 20.30 | 20.66 | 1,219,952 | -0.12(-0.56%) |
Aug 25, 2009 | 20.90 | 21.36 | 20.53 | 20.78 | 1,629,087 | +0.12(+0.60%) |
Aug 24, 2009 | 21.10 | 21.35 | 20.49 | 20.65 | 2,379,253 | -0.74(-3.46%) |
Aug 21, 2009 | 20.95 | 21.50 | 20.72 | 21.39 | 937,708 | +0.71(+3.45%) |
Aug 20, 2009 | 20.13 | 20.84 | 20.12 | 20.68 | 788,416 | +0.43(+2.11%) |
Aug 19, 2009 | 19.91 | 20.70 | 19.79 | 20.25 | 1,842,889 | +0.03(+0.13%) |
Aug 18, 2009 | 19.75 | 20.31 | 19.75 | 20.22 | 1,299,932 | +0.70(+3.61%) |
Aug 17, 2009 | 20.00 | 20.04 | 19.49 | 19.52 | 1,347,368 | -1.27(-6.13%) |
Aug 14, 2009 | 20.79 | 20.86 | 20.23 | 20.79 | 1,397,951 | -0.03(-0.13%) |
Aug 13, 2009 | 20.50 | 20.84 | 20.16 | 20.82 | 847,112 | +0.50(+2.46%) |
Aug 12, 2009 | 19.92 | 20.62 | 19.72 | 20.32 | 1,293,879 | +0.41(+2.06%) |
Aug 11, 2009 | 20.13 | 20.29 | 19.54 | 19.91 | 1,276,758 | -0.30(-1.50%) |
Aug 10, 2009 | 20.54 | 20.95 | 20.11 | 20.21 | 1,417,709 | -0.45(-2.16%) |
Aug 07, 2009 | 20.00 | 20.77 | 19.79 | 20.66 | 2,153,122 | +1.03(+5.22%) |
Aug 06, 2009 | 19.63 | 20.04 | 19.43 | 19.64 | 2,096,697 | +0.05(+0.27%) |
Aug 05, 2009 | 20.02 | 20.10 | 19.26 | 19.58 | 1,563,805 | -0.29(-1.48%) |
Aug 04, 2009 | 19.03 | 20.16 | 18.94 | 19.88 | 2,628,272 | +0.70(+3.62%) |
Aug 03, 2009 | 18.39 | 19.50 | 18.39 | 19.18 | 1,960,255 | +1.08(+5.96%) |
Jul 31, 2009 | 18.74 | 18.74 | 17.98 | 18.10 | 2,876,660 | -0.64(-3.42%) |
Jul 30, 2009 | 17.97 | 19.07 | 17.75 | 18.74 | 3,285,422 | +1.22(+6.97%) |
Jul 29, 2009 | 17.71 | 17.75 | 17.02 | 17.52 | 2,010,511 | -0.29(-1.65%) |
Jul 28, 2009 | 18.44 | 18.77 | 17.58 | 17.82 | 1,771,805 | -0.72(-3.89%) |
Jul 27, 2009 | 18.41 | 18.65 | 18.08 | 18.54 | 1,306,213 | +0.40(+2.21%) |
Jul 24, 2009 | 17.78 | 18.34 | 17.59 | 18.14 | 234 | +0.14(+0.79%) |
Jul 23, 2009 | 17.10 | 18.04 | 17.02 | 18.00 | 2,598,035 | +1.07(+6.32%) |
Jul 22, 2009 | 16.16 | 17.07 | 16.04 | 16.93 | 1,994,076 | +0.63(+3.88%) |
Jul 21, 2009 | 17.03 | 17.22 | 15.95 | 16.29 | 2,296,514 | -0.40(-2.40%) |
Jul 20, 2009 | 16.62 | 17.07 | 16.43 | 16.69 | 1,900,053 | +0.33(+2.02%) |
Jul 17, 2009 | 15.61 | 16.42 | 15.61 | 16.36 | 2,265,356 | +0.73(+4.68%) |
Jul 16, 2009 | 15.01 | 15.77 | 14.87 | 15.63 | 1,544,756 | +0.49(+3.24%) |
Jul 15, 2009 | 14.64 | 15.26 | 14.64 | 15.14 | 1,777,622 | +0.71(+4.94%) |
Jul 14, 2009 | 13.97 | 14.47 | 13.93 | 14.43 | 1,444,164 | +0.50(+3.58%) |
Jul 13, 2009 | 13.49 | 13.94 | 13.47 | 13.93 | 1,230,572 | +0.15(+1.10%) |
Jul 10, 2009 | 13.33 | 13.89 | 13.18 | 13.78 | 1,304,376 | +0.28(+2.05%) |
Jul 09, 2009 | 13.58 | 13.99 | 13.44 | 13.50 | 1,836,993 | +0.01(+0.07%) |
Jul 08, 2009 | 13.37 | 13.74 | 13.15 | 13.49 | 2,375,837 | +0.21(+1.61%) |
Jul 07, 2009 | 13.98 | 14.02 | 13.20 | 13.28 | 1,708,331 | -0.70(-4.97%) |
Jul 06, 2009 | 14.08 | 14.23 | 13.55 | 13.98 | 1,430,667 | -0.26(-1.82%) |
Jul 02, 2009 | 14.61 | 14.61 | 14.11 | 14.23 | 930,121 | -0.59(-3.97%) |
Jul 01, 2009 | 14.43 | 15.04 | 14.43 | 14.82 | 2,386,384 | +0.46(+3.23%) |
Jun 30, 2009 | 14.24 | 14.60 | 14.06 | 14.36 | 1,428,613 | +0.05(+0.37%) |
Jun 29, 2009 | 14.54 | 14.66 | 14.21 | 14.31 | 1,776,302 | -0.24(-1.65%) |
Jun 26, 2009 | 14.55 | 14.72 | 14.39 | 14.55 | 2,641,602 | -0.21(-1.45%) |
Jun 25, 2009 | 14.47 | 14.86 | 14.39 | 14.76 | 1,942,897 | +0.70(+5.01%) |
Jun 24, 2009 | 13.72 | 14.53 | 13.61 | 14.06 | 2,270,423 | +0.47(+3.48%) |
Jun 23, 2009 | 13.89 | 14.07 | 13.23 | 13.58 | 2,291,852 | -0.18(-1.30%) |
Jun 22, 2009 | 14.61 | 14.66 | 13.74 | 13.76 | 2,535,600 | -1.03(-6.99%) |
Jun 19, 2009 | 14.93 | 15.12 | 14.64 | 14.80 | 1,728,037 | +0.03(+0.18%) |
Jun 18, 2009 | 14.97 | 15.19 | 14.53 | 14.77 | 1,883,736 | -0.33(-2.18%) |
Jun 17, 2009 | 15.62 | 15.62 | 14.73 | 15.10 | 2,706,723 | -0.50(-3.20%) |
Jun 16, 2009 | 15.29 | 16.03 | 15.21 | 15.60 | 3,692,977 | +0.48(+3.18%) |
Jun 15, 2009 | 15.80 | 15.80 | 14.93 | 15.12 | 2,815,083 | -0.87(-5.46%) |
Jun 12, 2009 | 14.71 | 16.00 | 14.71 | 15.99 | 4,991,810 | +1.19(+8.07%) |
Jun 11, 2009 | 14.39 | 14.84 | 14.34 | 14.80 | 3,222,329 | +0.45(+3.17%) |
Jun 10, 2009 | 14.48 | 14.64 | 14.10 | 14.34 | 1,857,099 | -0.05(-0.37%) |
Jun 09, 2009 | 14.36 | 14.62 | 14.26 | 14.39 | 2,298,791 | +0.17(+1.19%) |
Jun 08, 2009 | 14.26 | 14.45 | 14.16 | 14.23 | 1,996,430 | -0.01(-0.06%) |
Jun 05, 2009 | 14.58 | 14.66 | 14.09 | 14.23 | 1,968,115 | -0.12(-0.87%) |
Jun 04, 2009 | 14.21 | 14.49 | 13.96 | 14.36 | 2,937,008 | +0.21(+1.45%) |
Jun 03, 2009 | 14.56 | 14.56 | 13.92 | 14.15 | 1,734,972 | -0.61(-4.11%) |
Jun 02, 2009 | 14.93 | 15.22 | 14.59 | 14.76 | 3,657,996 | -0.22(-1.49%) |
Jun 01, 2009 | 15.06 | 15.31 | 14.86 | 14.98 | 2,389,898 | +0.29(+1.94%) |
May 29, 2009 | 14.04 | 14.70 | 13.97 | 14.70 | 2,210,362 | +0.75(+5.37%) |
May 28, 2009 | 14.01 | 14.09 | 13.41 | 13.95 | 2,106,388 | +0.14(+1.03%) |
May 27, 2009 | 14.52 | 14.71 | 13.76 | 13.81 | 2,068,216 | -0.75(-5.14%) |
May 26, 2009 | 13.87 | 14.74 | 13.84 | 14.56 | 1,894,521 | +0.50(+3.55%) |
May 22, 2009 | 14.08 | 14.33 | 13.82 | 14.06 | 1,172,148 | +0.10(+0.70%) |
May 21, 2009 | 14.19 | 14.20 | 13.73 | 13.96 | 2,550,726 | -0.40(-2.79%) |
May 20, 2009 | 14.61 | 15.14 | 14.33 | 14.36 | 2,318,324 | -0.07(-0.49%) |
May 19, 2009 | 14.01 | 15.02 | 14.00 | 14.43 | 4,488,414 | +0.92(+6.79%) |
May 18, 2009 | 13.34 | 13.65 | 12.99 | 13.51 | 1,398,559 | +0.33(+2.50%) |
May 15, 2009 | 12.87 | 13.50 | 12.87 | 13.18 | 1,684,151 | +0.21(+1.65%) |
May 14, 2009 | 12.65 | 13.26 | 12.65 | 12.97 | 2,059,556 | +0.17(+1.32%) |
May 13, 2009 | 13.65 | 13.65 | 12.75 | 12.80 | 2,116,855 | -1.08(-7.77%) |
May 12, 2009 | 14.08 | 14.36 | 13.51 | 13.88 | 1,446,311 | -0.15(-1.08%) |
May 11, 2009 | 14.79 | 14.83 | 13.96 | 14.03 | 1,764,143 | -1.13(-7.47%) |
May 08, 2009 | 14.61 | 15.27 | 14.35 | 15.16 | 2,616,148 | +0.81(+5.65%) |
May 07, 2009 | 14.72 | 15.06 | 14.21 | 14.35 | 2,135,277 | -0.16(-1.11%) |
May 06, 2009 | 14.63 | 14.81 | 14.10 | 14.51 | 1,975,485 | +0.02(+0.12%) |
May 05, 2009 | 14.84 | 15.01 | 14.16 | 14.49 | 2,195,885 | -0.30(-2.05%) |
May 04, 2009 | 13.94 | 15.02 | 13.90 | 14.80 | 2,620,202 | +1.08(+7.86%) |
May 01, 2009 | 13.58 | 14.10 | 13.11 | 13.72 | 1,746,954 | +0.12(+0.92%) |
Apr 30, 2009 | 13.35 | 13.62 | 13.01 | 13.59 | 4,003,881 | +0.45(+3.39%) |
Apr 29, 2009 | 13.59 | 13.77 | 13.00 | 13.15 | 5,159,771 | -0.14(-1.07%) |
Apr 28, 2009 | 13.47 | 13.74 | 13.17 | 13.29 | 1,893,756 | -0.36(-2.61%) |
Apr 27, 2009 | 14.50 | 14.50 | 13.42 | 13.65 | 3,048,137 | -1.24(-8.32%) |
Apr 24, 2009 | 14.72 | 15.05 | 14.54 | 14.88 | 1,700,445 | +0.40(+2.77%) |
Apr 23, 2009 | 14.18 | 14.72 | 13.95 | 14.48 | 1,702,328 | +0.31(+2.20%) |
Apr 22, 2009 | 14.22 | 14.72 | 13.91 | 14.17 | 2,068,201 | -0.14(-1.00%) |
Apr 21, 2009 | 13.72 | 14.49 | 13.65 | 14.31 | 1,729,178 | +0.51(+3.68%) |
Apr 20, 2009 | 14.88 | 14.88 | 13.79 | 13.81 | 1,643,591 | -1.21(-8.07%) |
Apr 17, 2009 | 14.82 | 15.58 | 14.63 | 15.02 | 1,679,647 | +0.27(+1.81%) |
Apr 16, 2009 | 14.64 | 14.91 | 14.32 | 14.75 | 1,513,884 | +0.29(+2.03%) |
Apr 15, 2009 | 13.41 | 14.88 | 13.41 | 14.46 | 3,403,546 | +0.97(+7.20%) |
Apr 14, 2009 | 13.62 | 13.91 | 13.28 | 13.49 | 1,030,295 | -0.31(-2.26%) |
Apr 13, 2009 | 13.44 | 14.05 | 13.01 | 13.80 | 1,643,937 | +0.16(+1.18%) |
Apr 09, 2009 | 12.82 | 13.80 | 12.80 | 13.64 | 2,372,000 | +1.14(+9.13%) |
Apr 08, 2009 | 12.24 | 12.52 | 11.97 | 12.50 | 1,582,349 | +0.45(+3.70%) |
Apr 07, 2009 | 12.26 | 12.42 | 11.98 | 12.05 | 1,828,131 | -0.46(-3.70%) |
Apr 06, 2009 | 12.55 | 12.56 | 12.18 | 12.51 | 1,585,702 | -0.14(-1.13%) |
Apr 03, 2009 | 12.34 | 12.70 | 12.34 | 12.66 | 1,763,849 | +0.36(+2.90%) |
Apr 02, 2009 | 11.60 | 12.74 | 11.53 | 12.30 | 2,978,977 | +1.05(+9.35%) |