Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 19.04 | 19.25 | 18.85 | 18.89 | 1,044,520 | -0.02(-0.13%) |
Feb 25, 2010 | 18.64 | 18.93 | 18.58 | 18.92 | 1,088,831 | +0.03(+0.17%) |
Feb 24, 2010 | 18.72 | 18.96 | 18.61 | 18.88 | 1,346,075 | +0.24(+1.29%) |
Feb 23, 2010 | 18.97 | 19.17 | 18.63 | 18.64 | 1,178,627 | -0.34(-1.77%) |
Feb 22, 2010 | 18.96 | 19.12 | 18.86 | 18.98 | 905,828 | +0.09(+0.47%) |
Feb 19, 2010 | 18.77 | 18.99 | 18.55 | 18.89 | 1,709,686 | +0.08(+0.42%) |
Feb 18, 2010 | 18.75 | 18.85 | 18.62 | 18.81 | 1,185,902 | +0.12(+0.64%) |
Feb 17, 2010 | 19.14 | 19.24 | 18.64 | 18.69 | 1,845,218 | -0.33(-1.72%) |
Feb 16, 2010 | 18.93 | 19.29 | 18.93 | 19.02 | 1,740,954 | +0.14(+0.72%) |
Feb 12, 2010 | 17.83 | 18.88 | 18.88 | 18.88 | 5,680,650 | +0.78(+4.32%) |
Feb 11, 2010 | 17.70 | 18.14 | 17.53 | 18.10 | 2,952,184 | +0.37(+2.07%) |
Feb 10, 2010 | 16.94 | 17.77 | 16.94 | 17.73 | 2,239,521 | +0.45(+2.59%) |
Feb 09, 2010 | 17.29 | 17.45 | 17.05 | 17.29 | 1,472,847 | +0.24(+1.41%) |
Feb 08, 2010 | 17.01 | 17.31 | 16.88 | 17.05 | 1,243,073 | +0.06(+0.38%) |
Feb 05, 2010 | 17.36 | 17.39 | 16.66 | 16.98 | 1,661,654 | +0.07(+0.43%) |
Feb 04, 2010 | 17.24 | 17.40 | 16.89 | 16.91 | 995,065 | -0.49(-2.80%) |
Feb 03, 2010 | 17.41 | 17.65 | 17.31 | 17.40 | 679,082 | -0.14(-0.77%) |
Feb 02, 2010 | 17.61 | 17.77 | 17.48 | 17.53 | 1,099,145 | -0.08(-0.45%) |
Feb 01, 2010 | 16.95 | 17.69 | 16.95 | 17.61 | 2,472,840 | +0.73(+4.30%) |
Jan 29, 2010 | 16.92 | 17.41 | 16.89 | 16.89 | 1,951,127 | +0.06(+0.38%) |
Jan 28, 2010 | 16.72 | 16.94 | 16.66 | 16.82 | 1,524,784 | +0.10(+0.57%) |
Jan 27, 2010 | 16.86 | 17.06 | 16.64 | 16.73 | 1,839,592 | -0.24(-1.41%) |
Jan 26, 2010 | 16.86 | 17.05 | 16.70 | 16.97 | 1,341,661 | +0.05(+0.28%) |
Jan 25, 2010 | 17.23 | 17.33 | 16.81 | 16.92 | 1,343,835 | -0.08(-0.47%) |
Jan 22, 2010 | 17.82 | 17.87 | 16.77 | 17.00 | 2,981,595 | -0.88(-4.92%) |
Jan 21, 2010 | 18.20 | 18.44 | 17.70 | 17.88 | 1,817,114 | -0.22(-1.24%) |
Jan 20, 2010 | 18.04 | 18.36 | 17.85 | 18.10 | 1,847,100 | +0.06(+0.35%) |
Jan 19, 2010 | 17.89 | 18.13 | 17.70 | 18.04 | 1,267,456 | +0.10(+0.58%) |
Jan 15, 2010 | 18.28 | 17.93 | 17.93 | 17.93 | 1,727,429 | -0.28(-1.54%) |
Jan 14, 2010 | 17.83 | 18.23 | 17.83 | 18.21 | 1,652,819 | +0.30(+1.65%) |
Jan 13, 2010 | 18.08 | 18.08 | 17.64 | 17.92 | 2,696,214 | -0.05(-0.27%) |
Jan 12, 2010 | 17.55 | 18.18 | 17.37 | 17.97 | 4,614,443 | +0.98(+5.79%) |
Jan 11, 2010 | 16.94 | 17.09 | 16.58 | 16.98 | 2,095,210 | -0.13(-0.75%) |
Jan 08, 2010 | 17.12 | 17.16 | 16.90 | 17.11 | 1,241,513 | +0.00(+0.00%) |
Jan 07, 2010 | 16.87 | 17.17 | 16.84 | 17.11 | 1,257,349 | +0.26(+1.56%) |
Jan 06, 2010 | 17.25 | 17.33 | 16.70 | 16.85 | 2,852,859 | -0.46(-2.68%) |
Jan 05, 2010 | 17.44 | 17.49 | 17.21 | 17.31 | 2,183,530 | -0.13(-0.73%) |
Jan 04, 2010 | 17.44 | 17.53 | 17.28 | 17.44 | 1,612,836 | +0.19(+1.11%) |
Dec 31, 2009 | 17.54 | 17.25 | 17.25 | 17.25 | 671,492 | -0.33(-1.86%) |
Dec 30, 2009 | 17.83 | 17.95 | 17.40 | 17.57 | 1,054,027 | -0.32(-1.79%) |
Dec 29, 2009 | 17.88 | 18.01 | 17.77 | 17.89 | 738,845 | +0.02(+0.09%) |
Dec 28, 2009 | 17.97 | 18.08 | 17.81 | 17.88 | 763,706 | -0.10(-0.58%) |
Dec 24, 2009 | 17.83 | 17.99 | 17.79 | 17.98 | 395,663 | +0.15(+0.85%) |
Dec 23, 2009 | 17.73 | 17.89 | 17.60 | 17.83 | 1,218,282 | +0.17(+0.95%) |
Dec 22, 2009 | 17.49 | 17.86 | 17.45 | 17.66 | 1,184,004 | +0.18(+1.00%) |
Dec 21, 2009 | 17.38 | 17.60 | 17.25 | 17.49 | 1,258,429 | +0.18(+1.01%) |
Dec 18, 2009 | 16.88 | 17.32 | 16.81 | 17.31 | 3,665,585 | +0.58(+3.44%) |
Dec 17, 2009 | 16.46 | 16.77 | 16.38 | 16.74 | 1,495,078 | +0.06(+0.34%) |
Dec 16, 2009 | 16.54 | 16.86 | 16.48 | 16.68 | 1,460,353 | +0.29(+1.75%) |
Dec 15, 2009 | 16.35 | 16.64 | 16.35 | 16.39 | 1,501,758 | -0.01(-0.05%) |
Dec 14, 2009 | 16.39 | 16.45 | 16.10 | 16.40 | 2,557,869 | +0.18(+1.13%) |
Dec 11, 2009 | 15.95 | 16.27 | 15.83 | 16.22 | 2,068,676 | +0.39(+2.47%) |
Dec 10, 2009 | 15.76 | 15.91 | 15.66 | 15.82 | 1,172,467 | +0.20(+1.28%) |
Dec 09, 2009 | 15.49 | 15.68 | 15.38 | 15.62 | 1,256,150 | +0.11(+0.72%) |
Dec 08, 2009 | 15.43 | 15.60 | 15.19 | 15.51 | 1,024,895 | -0.10(-0.67%) |
Dec 07, 2009 | 15.54 | 15.83 | 15.54 | 15.62 | 789,767 | +0.05(+0.31%) |
Dec 04, 2009 | 15.49 | 15.82 | 15.22 | 15.57 | 1,234,136 | +0.43(+2.85%) |
Dec 03, 2009 | 15.47 | 15.56 | 15.11 | 15.14 | 863,851 | -0.25(-1.61%) |
Dec 02, 2009 | 15.11 | 15.69 | 15.11 | 15.39 | 1,030,934 | +0.24(+1.58%) |
Dec 01, 2009 | 15.11 | 15.24 | 14.96 | 15.15 | 1,542,801 | +0.10(+0.69%) |
Nov 30, 2009 | 14.79 | 15.11 | 14.59 | 15.04 | 2,174,384 | +0.16(+1.07%) |
Nov 27, 2009 | 14.70 | 15.03 | 14.54 | 14.88 | 389,803 | -0.19(-1.27%) |
Nov 25, 2009 | 15.05 | 15.19 | 14.88 | 15.07 | 973,989 | +0.02(+0.16%) |
Nov 24, 2009 | 15.24 | 15.24 | 14.78 | 15.05 | 1,419,902 | -0.14(-0.95%) |
Nov 23, 2009 | 15.18 | 15.51 | 15.10 | 15.19 | 971,014 | +0.18(+1.17%) |
Nov 20, 2009 | 15.19 | 15.40 | 14.83 | 15.02 | 1,391,342 | -0.23(-1.52%) |
Nov 19, 2009 | 15.60 | 15.70 | 15.18 | 15.25 | 1,259,204 | -0.50(-3.20%) |
Nov 18, 2009 | 15.68 | 15.98 | 15.55 | 15.75 | 2,185,963 | +0.62(+4.12%) |
Nov 17, 2009 | 15.17 | 15.56 | 15.09 | 15.13 | 583,396 | -0.14(-0.89%) |
Nov 16, 2009 | 14.87 | 15.31 | 14.87 | 15.27 | 981,140 | +0.50(+3.41%) |
Nov 13, 2009 | 14.71 | 14.82 | 14.54 | 14.76 | 873,782 | +0.09(+0.60%) |
Nov 12, 2009 | 15.08 | 15.18 | 14.59 | 14.67 | 960,795 | -0.36(-2.39%) |
Nov 11, 2009 | 15.17 | 15.37 | 14.75 | 15.03 | 1,058,694 | +0.01(+0.05%) |
Nov 10, 2009 | 15.01 | 15.17 | 14.91 | 15.03 | 1,172,071 | -0.04(-0.27%) |
Nov 09, 2009 | 14.76 | 15.11 | 14.75 | 15.07 | 1,348,566 | +0.39(+2.67%) |
Nov 06, 2009 | 14.56 | 14.88 | 14.46 | 14.67 | 1,026,894 | -0.03(-0.22%) |
Nov 05, 2009 | 14.55 | 14.84 | 14.39 | 14.71 | 1,335,537 | +0.32(+2.22%) |
Nov 04, 2009 | 14.42 | 14.73 | 14.35 | 14.39 | 1,583,983 | -0.10(-0.72%) |
Nov 03, 2009 | 14.22 | 14.65 | 14.22 | 14.49 | 1,734,765 | +0.19(+1.34%) |
Nov 02, 2009 | 14.57 | 14.75 | 14.07 | 14.30 | 1,764,482 | -0.22(-1.54%) |
Oct 30, 2009 | 15.19 | 15.51 | 14.51 | 14.52 | 1,782,741 | -0.71(-4.67%) |
Oct 29, 2009 | 14.88 | 15.30 | 14.86 | 15.23 | 1,601,706 | +0.45(+3.03%) |
Oct 28, 2009 | 14.97 | 15.46 | 14.76 | 14.79 | 2,395,691 | -0.26(-1.70%) |
Oct 27, 2009 | 15.71 | 15.82 | 15.03 | 15.04 | 2,714,363 | -0.09(-0.58%) |
Oct 26, 2009 | 15.29 | 15.78 | 15.07 | 15.13 | 2,339,303 | -0.05(-0.32%) |
Oct 23, 2009 | 15.20 | 15.58 | 14.90 | 15.18 | 4,585,643 | +0.69(+4.74%) |
Oct 22, 2009 | 14.43 | 14.76 | 14.43 | 14.49 | 2,710,627 | +0.21(+1.45%) |
Oct 21, 2009 | 14.88 | 15.08 | 14.23 | 14.28 | 3,079,009 | -0.88(-5.80%) |
Oct 20, 2009 | 15.03 | 15.78 | 14.95 | 15.16 | 1,934,281 | -0.62(-3.95%) |
Oct 19, 2009 | 15.40 | 15.92 | 15.27 | 15.78 | 2,667,778 | +0.49(+3.19%) |
Oct 16, 2009 | 14.68 | 15.39 | 14.67 | 15.30 | 2,793,636 | +0.51(+3.46%) |
Oct 15, 2009 | 14.44 | 14.88 | 14.44 | 14.79 | 2,167,388 | +0.14(+0.93%) |
Oct 14, 2009 | 15.07 | 15.08 | 14.59 | 14.65 | 1,786,456 | -0.20(-1.34%) |
Oct 13, 2009 | 15.03 | 15.06 | 14.71 | 14.85 | 1,455,985 | -0.19(-1.27%) |
Oct 12, 2009 | 14.89 | 15.09 | 14.55 | 15.04 | 1,783,483 | +0.60(+4.15%) |
Oct 09, 2009 | 14.39 | 14.58 | 14.25 | 14.44 | 1,147,523 | +0.00(+0.00%) |
Oct 08, 2009 | 14.27 | 14.74 | 14.27 | 14.44 | 1,623,381 | +0.23(+1.63%) |
Oct 07, 2009 | 14.29 | 14.38 | 14.08 | 14.21 | 1,059,541 | -0.16(-1.11%) |
Oct 06, 2009 | 14.55 | 14.67 | 14.22 | 14.37 | 1,345,199 | -0.04(-0.28%) |
Oct 05, 2009 | 14.24 | 14.58 | 14.22 | 14.41 | 1,508,744 | +0.22(+1.52%) |
Oct 02, 2009 | 14.18 | 14.39 | 14.02 | 14.20 | 1,463,410 | -0.06(-0.45%) |
Oct 01, 2009 | 14.86 | 14.87 | 14.24 | 14.26 | 2,068,487 | -0.54(-3.62%) |
Sep 30, 2009 | 15.34 | 15.34 | 14.74 | 14.79 | 3,453,142 | -0.86(-5.51%) |
Sep 29, 2009 | 15.26 | 15.83 | 15.26 | 15.66 | 1,631,223 | +0.34(+2.24%) |
Sep 28, 2009 | 15.18 | 15.50 | 15.14 | 15.31 | 925,999 | +0.18(+1.16%) |
Sep 25, 2009 | 15.26 | 15.47 | 15.07 | 15.14 | 1,080,708 | -0.26(-1.66%) |
Sep 24, 2009 | 15.74 | 15.90 | 15.27 | 15.39 | 1,568,841 | -0.26(-1.68%) |
Sep 23, 2009 | 16.44 | 16.52 | 15.66 | 15.66 | 1,954,783 | -0.77(-4.72%) |
Sep 22, 2009 | 16.62 | 16.73 | 16.27 | 16.43 | 1,943,416 | -0.07(-0.44%) |
Sep 21, 2009 | 16.44 | 16.78 | 16.29 | 16.50 | 1,903,459 | -0.10(-0.58%) |
Sep 18, 2009 | 15.99 | 16.71 | 15.99 | 16.60 | 2,573,959 | +0.42(+2.57%) |
Sep 17, 2009 | 15.86 | 16.27 | 15.84 | 16.18 | 2,195,869 | +0.27(+1.71%) |
Sep 16, 2009 | 15.58 | 15.94 | 15.46 | 15.91 | 2,644,688 | +0.38(+2.42%) |
Sep 15, 2009 | 15.54 | 15.78 | 15.33 | 15.54 | 1,685,203 | -0.16(-1.02%) |
Sep 14, 2009 | 15.36 | 15.72 | 15.30 | 15.70 | 1,457,545 | +0.18(+1.13%) |
Sep 11, 2009 | 15.62 | 15.71 | 15.32 | 15.52 | 1,544,233 | -0.08(-0.51%) |
Sep 10, 2009 | 15.40 | 15.63 | 15.18 | 15.60 | 1,703,670 | +0.17(+1.09%) |
Sep 09, 2009 | 15.10 | 15.51 | 14.98 | 15.43 | 2,089,051 | +0.30(+2.01%) |
Sep 08, 2009 | 15.32 | 15.37 | 15.04 | 15.13 | 941,295 | -0.06(-0.42%) |
Sep 04, 2009 | 14.69 | 15.20 | 14.68 | 15.19 | 1,690,110 | +0.46(+3.09%) |
Sep 03, 2009 | 14.55 | 14.75 | 14.28 | 14.74 | 1,562,310 | +0.30(+2.05%) |
Sep 02, 2009 | 14.50 | 14.64 | 14.37 | 14.44 | 1,316,694 | -0.03(-0.22%) |
Sep 01, 2009 | 14.55 | 14.95 | 14.38 | 14.47 | 1,975,135 | -0.20(-1.36%) |
Aug 31, 2009 | 14.88 | 14.98 | 14.54 | 14.67 | 1,036,401 | -0.24(-1.61%) |
Aug 28, 2009 | 15.19 | 15.35 | 14.84 | 14.91 | 1,043,317 | -0.22(-1.43%) |
Aug 27, 2009 | 14.95 | 15.20 | 14.74 | 15.13 | 1,122,740 | +0.10(+0.69%) |
Aug 26, 2009 | 15.27 | 15.50 | 14.89 | 15.03 | 1,983,439 | -0.30(-1.93%) |
Aug 25, 2009 | 15.31 | 15.65 | 15.16 | 15.32 | 1,423,717 | +0.17(+1.11%) |
Aug 24, 2009 | 15.70 | 15.71 | 15.07 | 15.15 | 1,922,212 | -0.25(-1.61%) |
Aug 21, 2009 | 14.71 | 15.47 | 14.54 | 15.40 | 3,702,105 | +0.87(+5.99%) |
Aug 20, 2009 | 14.40 | 14.70 | 14.37 | 14.53 | 2,153,942 | +0.10(+0.72%) |
Aug 19, 2009 | 14.34 | 14.50 | 14.21 | 14.43 | 987,536 | -0.10(-0.72%) |
Aug 18, 2009 | 14.31 | 14.64 | 14.12 | 14.53 | 1,057,883 | +0.35(+2.48%) |
Aug 17, 2009 | 14.49 | 14.62 | 14.08 | 14.18 | 1,988,958 | -0.64(-4.31%) |
Aug 14, 2009 | 15.12 | 15.20 | 14.61 | 14.82 | 2,119,222 | -0.31(-2.06%) |
Aug 13, 2009 | 15.17 | 15.19 | 14.76 | 15.13 | 2,437,876 | +0.06(+0.37%) |
Aug 12, 2009 | 14.96 | 15.31 | 14.91 | 15.07 | 1,801,477 | +0.14(+0.96%) |
Aug 11, 2009 | 15.15 | 15.22 | 14.78 | 14.93 | 1,779,731 | -0.25(-1.63%) |
Aug 10, 2009 | 14.99 | 15.31 | 14.95 | 15.18 | 1,771,381 | +0.05(+0.32%) |
Aug 07, 2009 | 15.26 | 15.34 | 14.91 | 15.13 | 3,112,023 | +0.27(+1.83%) |
Aug 06, 2009 | 15.51 | 15.62 | 14.84 | 14.86 | 2,361,380 | -0.93(-5.87%) |
Aug 05, 2009 | 15.80 | 16.00 | 15.51 | 15.78 | 1,367,139 | -0.01(-0.05%) |
Aug 04, 2009 | 15.74 | 16.01 | 15.47 | 15.79 | 1,915,636 | -0.07(-0.45%) |
Aug 03, 2009 | 15.58 | 15.88 | 15.51 | 15.86 | 2,080,432 | +0.39(+2.53%) |
Jul 31, 2009 | 15.01 | 15.55 | 14.91 | 15.47 | 3,199,462 | +0.48(+3.20%) |
Jul 30, 2009 | 14.93 | 15.25 | 14.75 | 14.99 | 1,774,405 | +0.32(+2.18%) |
Jul 29, 2009 | 14.83 | 15.16 | 14.53 | 14.67 | 2,021,498 | -0.33(-2.18%) |
Jul 28, 2009 | 14.51 | 15.09 | 14.39 | 15.00 | 1,963,817 | +0.32(+2.18%) |
Jul 27, 2009 | 14.43 | 14.73 | 14.18 | 14.68 | 1,828,997 | +0.06(+0.44%) |
Jul 24, 2009 | 14.59 | 14.99 | 14.14 | 14.62 | 5,857,774 | -0.65(-4.24%) |
Jul 23, 2009 | 14.59 | 15.38 | 14.41 | 15.27 | 4,512,116 | +0.60(+4.08%) |
Jul 22, 2009 | 14.10 | 14.99 | 14.07 | 14.67 | 4,377,518 | +0.42(+2.97%) |
Jul 21, 2009 | 14.34 | 14.34 | 13.92 | 14.24 | 2,326,705 | +0.13(+0.91%) |
Jul 20, 2009 | 14.04 | 14.22 | 13.84 | 14.12 | 2,355,332 | +0.10(+0.74%) |
Jul 17, 2009 | 14.11 | 14.12 | 13.76 | 14.01 | 1,942,866 | -0.15(-1.07%) |
Jul 16, 2009 | 14.15 | 14.23 | 13.71 | 14.16 | 2,730,652 | +0.16(+1.14%) |
Jul 15, 2009 | 13.87 | 14.02 | 13.42 | 14.00 | 2,410,534 | +0.34(+2.51%) |
Jul 14, 2009 | 13.52 | 13.70 | 13.22 | 13.66 | 1,271,450 | +0.21(+1.54%) |
Jul 13, 2009 | 13.19 | 13.46 | 12.81 | 13.45 | 1,812,768 | +0.19(+1.45%) |
Jul 10, 2009 | 13.10 | 13.72 | 12.98 | 13.26 | 2,027,884 | +0.16(+1.22%) |
Jul 09, 2009 | 13.00 | 13.20 | 12.63 | 13.10 | 1,548,389 | +0.23(+1.80%) |
Jul 08, 2009 | 12.80 | 13.15 | 12.53 | 12.87 | 2,192,826 | +0.06(+0.50%) |
Jul 07, 2009 | 13.20 | 13.33 | 12.75 | 12.80 | 1,999,411 | -0.46(-3.43%) |
Jul 06, 2009 | 13.36 | 13.48 | 12.92 | 13.26 | 2,068,956 | -0.24(-1.77%) |
Jul 02, 2009 | 13.92 | 13.96 | 13.43 | 13.50 | 2,344,011 | -0.75(-5.27%) |
Jul 01, 2009 | 14.01 | 14.31 | 13.84 | 14.25 | 2,846,948 | +0.43(+3.12%) |
Jun 30, 2009 | 13.20 | 13.98 | 13.20 | 13.82 | 4,589,221 | +0.66(+5.04%) |
Jun 29, 2009 | 13.08 | 13.53 | 12.83 | 13.16 | 1,787,831 | +0.04(+0.30%) |
Jun 26, 2009 | 12.94 | 13.21 | 12.80 | 13.12 | 2,555,128 | +0.10(+0.74%) |
Jun 25, 2009 | 13.02 | 13.26 | 12.53 | 13.02 | 2,113,055 | +0.39(+3.10%) |
Jun 24, 2009 | 12.64 | 12.86 | 12.45 | 12.63 | 2,568,127 | +0.10(+0.83%) |
Jun 23, 2009 | 13.18 | 13.37 | 12.50 | 12.53 | 3,047,963 | -0.64(-4.85%) |
Jun 22, 2009 | 13.86 | 13.99 | 13.12 | 13.16 | 3,213,395 | -0.89(-6.31%) |
Jun 19, 2009 | 14.10 | 14.48 | 13.87 | 14.05 | 2,604,461 | +0.21(+1.50%) |
Jun 18, 2009 | 13.56 | 13.97 | 13.53 | 13.84 | 2,614,769 | +0.26(+1.88%) |
Jun 17, 2009 | 13.17 | 13.85 | 13.02 | 13.59 | 3,967,732 | +0.49(+3.72%) |
Jun 16, 2009 | 13.20 | 13.49 | 12.63 | 13.10 | 5,017,505 | +0.09(+0.68%) |
Jun 15, 2009 | 12.99 | 13.15 | 12.58 | 13.01 | 2,341,869 | -0.16(-1.21%) |
Jun 12, 2009 | 13.40 | 13.46 | 12.72 | 13.17 | 2,630,620 | +0.47(+3.71%) |
Jun 11, 2009 | 13.33 | 13.40 | 12.67 | 12.70 | 1,949,173 | -0.62(-4.62%) |
Jun 10, 2009 | 14.03 | 14.04 | 13.04 | 13.32 | 4,703,929 | -0.33(-2.40%) |
Jun 09, 2009 | 13.94 | 14.06 | 13.56 | 13.64 | 2,319,478 | -0.21(-1.50%) |
Jun 08, 2009 | 13.77 | 13.96 | 13.41 | 13.85 | 2,373,956 | -0.18(-1.31%) |
Jun 05, 2009 | 14.12 | 14.30 | 13.70 | 14.04 | 2,240,024 | -0.01(-0.06%) |
Jun 04, 2009 | 14.33 | 14.34 | 13.83 | 14.04 | 1,904,356 | -0.10(-0.73%) |
Jun 03, 2009 | 13.78 | 14.30 | 13.58 | 14.15 | 2,994,503 | +0.17(+1.20%) |
Jun 02, 2009 | 13.98 | 14.07 | 13.52 | 13.98 | 2,048,854 | -0.04(-0.28%) |
Jun 01, 2009 | 13.64 | 14.42 | 13.63 | 14.02 | 3,056,012 | +0.39(+2.87%) |
May 29, 2009 | 13.58 | 13.68 | 13.04 | 13.63 | 2,706,304 | +0.67(+5.18%) |
May 28, 2009 | 13.00 | 13.32 | 12.57 | 12.96 | 2,014,801 | +0.14(+1.12%) |
May 27, 2009 | 12.85 | 13.28 | 12.58 | 12.81 | 2,152,884 | -0.09(-0.68%) |
May 26, 2009 | 12.01 | 13.02 | 12.01 | 12.90 | 1,965,882 | +0.79(+6.53%) |
May 22, 2009 | 12.40 | 12.40 | 11.99 | 12.11 | 1,739,074 | -0.27(-2.19%) |
May 21, 2009 | 12.56 | 12.76 | 12.21 | 12.38 | 1,919,573 | -0.31(-2.45%) |
May 20, 2009 | 13.00 | 13.57 | 12.58 | 12.69 | 2,930,321 | -0.16(-1.24%) |
May 19, 2009 | 12.69 | 13.08 | 12.53 | 12.85 | 2,096,021 | +0.01(+0.06%) |
May 18, 2009 | 12.24 | 12.87 | 12.16 | 12.85 | 2,701,569 | +0.79(+6.56%) |
May 15, 2009 | 12.25 | 12.49 | 11.93 | 12.05 | 2,498,756 | -0.17(-1.37%) |
May 14, 2009 | 11.49 | 12.41 | 11.44 | 12.22 | 4,299,639 | +0.92(+8.13%) |
May 13, 2009 | 11.82 | 11.96 | 11.26 | 11.30 | 2,435,451 | -0.73(-6.04%) |
May 12, 2009 | 12.86 | 12.86 | 11.65 | 12.03 | 2,996,825 | -0.63(-4.98%) |
May 11, 2009 | 12.88 | 12.96 | 12.41 | 12.66 | 2,728,780 | -0.34(-2.58%) |
May 08, 2009 | 13.28 | 13.72 | 12.58 | 13.00 | 2,783,937 | -0.17(-1.27%) |
May 07, 2009 | 14.21 | 14.38 | 13.07 | 13.16 | 3,758,338 | -0.78(-5.62%) |
May 06, 2009 | 14.50 | 14.56 | 13.82 | 13.95 | 2,108,782 | -0.39(-2.72%) |
May 05, 2009 | 14.11 | 14.42 | 13.88 | 14.34 | 2,464,138 | +0.16(+1.13%) |
May 04, 2009 | 14.00 | 14.33 | 13.38 | 14.18 | 2,061,330 | +0.66(+4.84%) |
May 01, 2009 | 13.98 | 14.06 | 13.40 | 13.52 | 2,539,340 | -0.35(-2.53%) |
Apr 30, 2009 | 14.30 | 14.80 | 13.85 | 13.88 | 3,748,626 | -0.22(-1.59%) |
Apr 29, 2009 | 13.56 | 14.61 | 13.41 | 14.10 | 4,931,666 | +0.49(+3.58%) |
Apr 28, 2009 | 13.28 | 14.27 | 13.28 | 13.61 | 5,191,454 | +0.18(+1.31%) |
Apr 27, 2009 | 13.91 | 14.20 | 13.27 | 13.44 | 4,967,978 | -0.79(-5.56%) |
Apr 24, 2009 | 13.46 | 14.47 | 13.20 | 14.23 | 10,917,795 | +2.31(+19.37%) |
Apr 23, 2009 | 12.41 | 12.48 | 11.56 | 11.92 | 5,199,368 | -0.09(-0.73%) |
Apr 22, 2009 | 11.20 | 12.42 | 11.20 | 12.01 | 7,104,553 | +1.02(+9.31%) |
Apr 21, 2009 | 10.63 | 11.14 | 10.54 | 10.98 | 2,252,266 | +0.32(+3.00%) |
Apr 20, 2009 | 10.94 | 11.13 | 10.58 | 10.66 | 2,598,282 | -0.78(-6.84%) |
Apr 17, 2009 | 11.69 | 11.85 | 11.38 | 11.45 | 3,049,654 | -0.26(-2.18%) |
Apr 16, 2009 | 11.26 | 11.94 | 11.24 | 11.70 | 4,480,450 | +1.01(+9.49%) |
Apr 15, 2009 | 10.53 | 10.70 | 10.33 | 10.69 | 2,012,147 | -0.08(-0.74%) |
Apr 14, 2009 | 10.86 | 10.95 | 10.57 | 10.77 | 1,521,169 | -0.30(-2.67%) |
Apr 13, 2009 | 11.18 | 11.30 | 10.87 | 11.06 | 1,931,965 | -0.22(-1.98%) |
Apr 09, 2009 | 10.68 | 11.44 | 10.62 | 11.29 | 2,465,085 | +0.76(+7.21%) |
Apr 08, 2009 | 9.778 | 10.54 | 9.482 | 10.53 | 2,138,429 | +0.90(+9.38%) |
Apr 07, 2009 | 10.20 | 10.35 | 9.586 | 9.626 | 2,166,016 | -0.34(-3.37%) |
Apr 06, 2009 | 10.23 | 10.30 | 9.865 | 9.961 | 1,457,236 | -0.43(-4.15%) |
Apr 03, 2009 | 9.849 | 10.40 | 9.674 | 10.39 | 1,821,235 | +0.46(+4.58%) |
Apr 02, 2009 | 9.378 | 10.31 | 9.378 | 9.937 | 2,839,443 | +0.82(+9.03%) |
Apr 01, 2009 | 8.963 | 9.250 | 8.899 | 9.114 | 2,068,071 | -0.03(-0.35%) |
Mar 31, 2009 | 9.418 | 9.562 | 8.987 | 9.146 | 1,618,493 | -0.15(-1.63%) |
Mar 30, 2009 | 9.562 | 9.754 | 9.091 | 9.298 | 1,940,982 | -0.94(-9.20%) |
Mar 26, 2009 | 9.346 | 10.24 | 9.298 | 10.24 | 3,817,781 | +1.09(+11.87%) |
Mar 25, 2009 | 9.482 | 9.546 | 8.859 | 9.154 | 3,163,669 | -0.21(-2.22%) |
Mar 24, 2009 | 9.786 | 9.857 | 9.306 | 9.362 | 3,132,299 | -0.62(-6.16%) |
Mar 23, 2009 | 9.274 | 9.993 | 8.987 | 9.977 | 3,514,868 | +1.18(+13.44%) |
Mar 20, 2009 | 9.138 | 9.138 | 8.523 | 8.795 | 2,260,005 | -0.29(-3.17%) |
Mar 19, 2009 | 9.554 | 9.610 | 8.851 | 9.083 | 3,484,432 | -0.53(-5.49%) |
Mar 18, 2009 | 8.380 | 9.714 | 8.340 | 9.610 | 8,088,528 | +1.40(+17.02%) |
Mar 17, 2009 | 7.573 | 8.212 | 7.557 | 8.212 | 2,341,074 | +0.64(+8.44%) |
Mar 16, 2009 | 7.940 | 8.060 | 7.525 | 7.573 | 1,739,642 | -0.31(-3.95%) |
Mar 13, 2009 | 7.772 | 8.068 | 7.758 | 7.884 | 3,213,162 | +0.14(+1.86%) |
Mar 12, 2009 | 7.046 | 7.812 | 6.998 | 7.741 | 2,736,515 | +0.62(+8.63%) |
Mar 11, 2009 | 6.870 | 7.437 | 6.765 | 7.125 | 2,684,335 | +0.65(+9.99%) |
Mar 10, 2009 | 6.015 | 6.566 | 5.887 | 6.478 | 2,058,665 | +0.62(+10.64%) |
Mar 09, 2009 | 5.600 | 5.887 | 5.464 | 5.855 | 1,315,998 | +0.14(+2.52%) |
Mar 06, 2009 | 5.696 | 5.791 | 5.504 | 5.712 | 1,801,836 | +0.06(+1.13%) |
Mar 05, 2009 | 5.943 | 6.039 | 5.624 | 5.648 | 1,365,753 | -0.42(-6.97%) |
Mar 04, 2009 | 6.015 | 6.183 | 5.895 | 6.071 | 940,025 | -0.02(-0.39%) |