Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 14.56 | 14.68 | 14.30 | 14.61 | 4,996,975 | +0.02(+0.16%) |
Feb 25, 2010 | 14.49 | 14.59 | 14.31 | 14.59 | 3,987,373 | -0.16(-1.07%) |
Feb 24, 2010 | 14.47 | 14.78 | 14.44 | 14.75 | 3,332,961 | +0.38(+2.64%) |
Feb 23, 2010 | 14.82 | 14.87 | 14.30 | 14.37 | 3,274,170 | -0.45(-3.04%) |
Feb 22, 2010 | 14.87 | 14.94 | 14.69 | 14.82 | 2,309,105 | +0.05(+0.32%) |
Feb 19, 2010 | 14.77 | 14.87 | 14.60 | 14.77 | 2,661,266 | -0.04(-0.27%) |
Feb 18, 2010 | 14.57 | 14.89 | 14.49 | 14.81 | 3,238,091 | +0.26(+1.79%) |
Feb 17, 2010 | 14.69 | 14.69 | 14.28 | 14.55 | 2,811,331 | -0.18(-1.23%) |
Feb 16, 2010 | 14.44 | 14.74 | 14.36 | 14.73 | 3,747,848 | +0.32(+2.25%) |
Feb 12, 2010 | 14.03 | 14.41 | 14.41 | 14.41 | 3,714,211 | +0.10(+0.72%) |
Feb 11, 2010 | 14.14 | 14.46 | 13.93 | 14.31 | 5,382,412 | +0.13(+0.89%) |
Feb 10, 2010 | 13.98 | 14.28 | 13.93 | 14.18 | 4,036,463 | +0.14(+1.01%) |
Feb 09, 2010 | 14.08 | 14.17 | 13.83 | 14.04 | 4,005,774 | +0.13(+0.91%) |
Feb 08, 2010 | 14.13 | 14.15 | 13.77 | 13.91 | 3,558,808 | -0.02(-0.17%) |
Feb 05, 2010 | 13.75 | 14.02 | 13.63 | 13.93 | 6,334,943 | +0.20(+1.44%) |
Feb 04, 2010 | 14.15 | 14.15 | 13.62 | 13.74 | 5,956,963 | -0.60(-4.18%) |
Feb 03, 2010 | 14.37 | 14.53 | 14.13 | 14.34 | 4,985,585 | -0.13(-0.93%) |
Feb 02, 2010 | 14.20 | 14.51 | 14.12 | 14.47 | 6,689,889 | +0.35(+2.46%) |
Feb 01, 2010 | 13.89 | 14.13 | 13.82 | 14.12 | 8,544,269 | +0.33(+2.40%) |
Jan 29, 2010 | 14.97 | 15.02 | 13.63 | 13.79 | 12,316,705 | -0.50(-3.53%) |
Jan 28, 2010 | 14.51 | 14.53 | 13.79 | 14.30 | 9,848,977 | -0.22(-1.52%) |
Jan 27, 2010 | 14.04 | 14.53 | 13.89 | 14.52 | 6,098,915 | +0.35(+2.51%) |
Jan 26, 2010 | 14.17 | 14.44 | 14.03 | 14.16 | 3,487,512 | -0.13(-0.94%) |
Jan 25, 2010 | 14.12 | 14.42 | 14.07 | 14.30 | 3,695,501 | +0.13(+0.95%) |
Jan 22, 2010 | 14.79 | 14.84 | 14.11 | 14.16 | 6,247,635 | -0.62(-4.22%) |
Jan 21, 2010 | 14.92 | 15.26 | 14.59 | 14.79 | 4,983,032 | -0.12(-0.79%) |
Jan 20, 2010 | 14.79 | 14.96 | 14.47 | 14.91 | 6,132,072 | +0.02(+0.16%) |
Jan 19, 2010 | 14.75 | 14.97 | 14.62 | 14.88 | 4,118,691 | +0.17(+1.13%) |
Jan 15, 2010 | 15.32 | 14.72 | 14.72 | 14.72 | 5,872,502 | -0.49(-3.22%) |
Jan 14, 2010 | 15.17 | 15.24 | 15.01 | 15.21 | 3,546,227 | -0.06(-0.36%) |
Jan 13, 2010 | 15.21 | 15.39 | 14.72 | 15.26 | 7,061,166 | +0.25(+1.68%) |
Jan 12, 2010 | 15.58 | 15.58 | 14.99 | 15.01 | 5,411,187 | -0.64(-4.09%) |
Jan 11, 2010 | 15.67 | 15.82 | 15.48 | 15.65 | 3,314,071 | -0.13(-0.85%) |
Jan 08, 2010 | 15.69 | 15.80 | 15.58 | 15.78 | 3,253,964 | +0.09(+0.60%) |
Jan 07, 2010 | 15.70 | 15.76 | 15.33 | 15.69 | 4,120,770 | -0.09(-0.55%) |
Jan 06, 2010 | 15.88 | 16.10 | 15.71 | 15.77 | 4,526,905 | -0.17(-1.09%) |
Jan 05, 2010 | 16.18 | 16.21 | 15.86 | 15.95 | 4,951,120 | -0.22(-1.37%) |
Jan 04, 2010 | 16.34 | 16.34 | 16.04 | 16.17 | 3,220,439 | +0.13(+0.84%) |
Dec 31, 2009 | 16.27 | 16.03 | 16.03 | 16.03 | 2,655,217 | -0.21(-1.31%) |
Dec 30, 2009 | 16.01 | 16.34 | 15.98 | 16.25 | 1,726,502 | +0.24(+1.53%) |
Dec 29, 2009 | 16.15 | 16.20 | 15.89 | 16.00 | 3,211,421 | -0.13(-0.83%) |
Dec 28, 2009 | 16.51 | 16.57 | 16.06 | 16.14 | 3,132,728 | -0.33(-2.01%) |
Dec 24, 2009 | 16.28 | 16.47 | 16.19 | 16.47 | 838,509 | +0.28(+1.76%) |
Dec 23, 2009 | 16.27 | 16.43 | 16.14 | 16.18 | 2,526,031 | -0.10(-0.63%) |
Dec 22, 2009 | 16.14 | 16.40 | 16.11 | 16.29 | 3,062,191 | +0.17(+1.03%) |
Dec 21, 2009 | 15.98 | 16.18 | 15.92 | 16.12 | 3,400,721 | +0.23(+1.44%) |
Dec 18, 2009 | 15.47 | 15.91 | 15.44 | 15.89 | 7,091,784 | +0.46(+2.97%) |
Dec 17, 2009 | 15.75 | 15.81 | 15.38 | 15.43 | 5,990,690 | -0.33(-2.10%) |
Dec 16, 2009 | 15.37 | 15.97 | 15.32 | 15.77 | 5,617,108 | +0.43(+2.83%) |
Dec 15, 2009 | 15.22 | 15.49 | 15.14 | 15.33 | 3,159,069 | +0.08(+0.52%) |
Dec 14, 2009 | 15.37 | 15.43 | 14.98 | 15.25 | 4,464,176 | +0.33(+2.22%) |
Dec 11, 2009 | 14.97 | 15.11 | 14.82 | 14.92 | 2,464,898 | -0.05(-0.32%) |
Dec 10, 2009 | 14.95 | 15.15 | 14.92 | 14.97 | 3,300,650 | +0.02(+0.16%) |
Dec 09, 2009 | 14.91 | 14.98 | 14.61 | 14.94 | 2,313,587 | -0.04(-0.26%) |
Dec 08, 2009 | 14.80 | 15.04 | 14.59 | 14.98 | 3,496,828 | +0.13(+0.85%) |
Dec 07, 2009 | 14.59 | 14.98 | 14.59 | 14.86 | 2,443,125 | +0.13(+0.91%) |
Dec 04, 2009 | 14.79 | 14.97 | 14.55 | 14.72 | 3,674,545 | +0.11(+0.76%) |
Dec 03, 2009 | 14.45 | 14.79 | 14.41 | 14.61 | 3,180,019 | +0.18(+1.26%) |
Dec 02, 2009 | 14.20 | 14.66 | 14.20 | 14.43 | 3,651,942 | +0.14(+0.99%) |
Dec 01, 2009 | 14.02 | 14.31 | 13.96 | 14.29 | 3,658,435 | +0.40(+2.90%) |
Nov 30, 2009 | 13.82 | 14.04 | 13.74 | 13.89 | 3,919,371 | -0.15(-1.07%) |
Nov 27, 2009 | 13.67 | 14.23 | 13.67 | 14.04 | 1,342,185 | -0.11(-0.78%) |
Nov 25, 2009 | 14.18 | 14.31 | 14.10 | 14.15 | 2,981,880 | -0.07(-0.50%) |
Nov 24, 2009 | 13.90 | 14.24 | 13.90 | 14.22 | 4,216,078 | +0.32(+2.33%) |
Nov 23, 2009 | 13.82 | 13.93 | 13.71 | 13.90 | 5,226,608 | +0.24(+1.73%) |
Nov 20, 2009 | 13.62 | 13.78 | 13.53 | 13.66 | 3,431,219 | -0.20(-1.42%) |
Nov 19, 2009 | 13.82 | 13.89 | 13.41 | 13.86 | 7,057,629 | -0.53(-3.68%) |
Nov 18, 2009 | 14.52 | 14.63 | 14.31 | 14.38 | 1,976,726 | -0.39(-2.62%) |
Nov 17, 2009 | 14.41 | 14.79 | 14.41 | 14.77 | 3,278,518 | +0.21(+1.41%) |
Nov 16, 2009 | 14.26 | 14.59 | 14.24 | 14.57 | 3,520,520 | +0.35(+2.44%) |
Nov 13, 2009 | 14.08 | 14.24 | 13.97 | 14.22 | 2,251,666 | +0.20(+1.41%) |
Nov 12, 2009 | 14.34 | 14.55 | 13.99 | 14.02 | 3,827,937 | -0.26(-1.82%) |
Nov 11, 2009 | 14.20 | 14.38 | 14.16 | 14.28 | 8,090,054 | +0.20(+1.40%) |
Nov 10, 2009 | 14.08 | 14.23 | 13.93 | 14.08 | 4,274,064 | +0.00(+0.00%) |
Nov 09, 2009 | 14.00 | 14.33 | 13.95 | 14.08 | 4,577,083 | +0.30(+2.17%) |
Nov 06, 2009 | 13.73 | 13.93 | 13.55 | 13.78 | 4,880,878 | +0.14(+1.04%) |
Nov 05, 2009 | 13.71 | 13.71 | 13.41 | 13.64 | 7,423,458 | +0.16(+1.17%) |
Nov 04, 2009 | 13.60 | 13.90 | 13.45 | 13.48 | 5,049,103 | +0.04(+0.29%) |
Nov 03, 2009 | 13.31 | 13.57 | 13.07 | 13.45 | 6,935,361 | +0.23(+1.73%) |
Nov 02, 2009 | 13.21 | 13.37 | 13.02 | 13.22 | 6,394,194 | +0.06(+0.48%) |
Oct 30, 2009 | 13.32 | 13.90 | 13.14 | 13.15 | 17,573,436 | -0.94(-6.66%) |
Oct 29, 2009 | 13.80 | 14.12 | 13.63 | 14.09 | 7,236,049 | +0.51(+3.78%) |
Oct 28, 2009 | 14.13 | 14.31 | 13.58 | 13.58 | 9,318,795 | -0.60(-4.23%) |
Oct 27, 2009 | 14.47 | 14.62 | 14.14 | 14.18 | 5,002,527 | -0.29(-2.02%) |
Oct 26, 2009 | 14.62 | 14.99 | 14.42 | 14.47 | 5,738,329 | -0.06(-0.38%) |
Oct 23, 2009 | 14.53 | 14.79 | 14.43 | 14.53 | 4,562,863 | -0.29(-1.97%) |
Oct 22, 2009 | 14.72 | 14.90 | 14.61 | 14.82 | 6,262,909 | +0.06(+0.37%) |
Oct 21, 2009 | 14.88 | 15.09 | 14.72 | 14.76 | 5,659,390 | -0.17(-1.11%) |
Oct 20, 2009 | 14.91 | 15.09 | 14.78 | 14.93 | 5,068,467 | +0.01(+0.05%) |
Oct 19, 2009 | 14.82 | 15.01 | 14.72 | 14.92 | 5,685,712 | +0.20(+1.34%) |
Oct 16, 2009 | 14.87 | 14.87 | 14.44 | 14.72 | 7,031,176 | -0.19(-1.27%) |
Oct 15, 2009 | 14.80 | 14.96 | 14.67 | 14.91 | 9,193,351 | +0.01(+0.05%) |
Oct 14, 2009 | 14.84 | 15.02 | 14.68 | 14.91 | 5,888,642 | +0.28(+1.94%) |
Oct 13, 2009 | 14.60 | 14.69 | 14.51 | 14.62 | 4,572,688 | +0.02(+0.16%) |
Oct 12, 2009 | 14.64 | 14.72 | 14.20 | 14.60 | 4,156,227 | +0.27(+1.87%) |
Oct 09, 2009 | 13.81 | 14.35 | 13.80 | 14.33 | 4,675,756 | +0.45(+3.24%) |
Oct 08, 2009 | 14.22 | 14.34 | 13.76 | 13.88 | 5,974,307 | -0.32(-2.28%) |
Oct 07, 2009 | 14.31 | 14.31 | 14.04 | 14.20 | 4,911,053 | -0.11(-0.77%) |
Oct 06, 2009 | 14.06 | 14.34 | 13.95 | 14.31 | 6,313,663 | +0.44(+3.19%) |
Oct 05, 2009 | 13.67 | 13.93 | 13.39 | 13.87 | 6,212,835 | +0.32(+2.39%) |
Oct 02, 2009 | 13.57 | 13.95 | 13.48 | 13.55 | 5,423,770 | -0.09(-0.64%) |
Oct 01, 2009 | 14.46 | 14.46 | 13.63 | 13.63 | 10,564,026 | -0.68(-4.74%) |
Sep 30, 2009 | 14.21 | 14.64 | 13.91 | 14.31 | 6,437,074 | +0.31(+2.20%) |
Sep 29, 2009 | 14.30 | 14.42 | 13.87 | 14.01 | 5,891,780 | -0.36(-2.47%) |
Sep 28, 2009 | 14.20 | 14.57 | 14.20 | 14.36 | 2,126,456 | +0.19(+1.34%) |
Sep 25, 2009 | 14.04 | 14.27 | 13.86 | 14.17 | 6,029,735 | +0.07(+0.50%) |
Sep 24, 2009 | 14.49 | 14.56 | 14.06 | 14.10 | 4,369,782 | -0.38(-2.62%) |
Sep 23, 2009 | 14.42 | 14.66 | 14.42 | 14.48 | 4,700,853 | +0.17(+1.16%) |
Sep 22, 2009 | 14.66 | 14.81 | 14.28 | 14.31 | 5,276,744 | -0.21(-1.47%) |
Sep 21, 2009 | 14.46 | 14.63 | 14.29 | 14.53 | 3,589,166 | +0.01(+0.05%) |
Sep 18, 2009 | 14.41 | 14.60 | 14.27 | 14.52 | 6,863,729 | +0.27(+1.88%) |
Sep 17, 2009 | 15.00 | 15.01 | 14.20 | 14.25 | 10,338,144 | -0.99(-6.47%) |
Sep 16, 2009 | 15.15 | 15.33 | 15.04 | 15.24 | 5,494,846 | +0.06(+0.42%) |
Sep 15, 2009 | 14.99 | 15.27 | 14.98 | 15.17 | 3,194,827 | +0.12(+0.79%) |
Sep 14, 2009 | 14.92 | 15.08 | 14.86 | 15.06 | 3,071,864 | +0.06(+0.37%) |
Sep 11, 2009 | 15.16 | 15.21 | 14.82 | 15.00 | 3,117,290 | -0.19(-1.25%) |
Sep 10, 2009 | 15.06 | 15.19 | 14.90 | 15.19 | 2,182,938 | +0.17(+1.16%) |
Sep 09, 2009 | 14.96 | 15.06 | 14.76 | 15.02 | 2,922,969 | -0.04(-0.26%) |
Sep 08, 2009 | 14.94 | 15.20 | 14.91 | 15.06 | 5,339,299 | +0.30(+2.03%) |
Sep 04, 2009 | 14.37 | 14.78 | 14.36 | 14.76 | 3,393,838 | +0.36(+2.47%) |
Sep 03, 2009 | 14.34 | 14.46 | 14.24 | 14.40 | 2,262,020 | +0.10(+0.72%) |
Sep 02, 2009 | 14.39 | 14.56 | 14.29 | 14.30 | 2,738,119 | -0.13(-0.93%) |
Sep 01, 2009 | 14.84 | 15.06 | 14.32 | 14.43 | 7,427,073 | -0.39(-2.61%) |
Aug 31, 2009 | 14.87 | 15.00 | 14.60 | 14.82 | 4,238,889 | -0.23(-1.52%) |
Aug 28, 2009 | 14.87 | 15.13 | 14.74 | 15.05 | 4,124,886 | +0.39(+2.64%) |
Aug 27, 2009 | 14.56 | 14.67 | 14.25 | 14.66 | 3,497,305 | +0.10(+0.70%) |
Aug 26, 2009 | 14.56 | 14.76 | 14.45 | 14.56 | 3,171,864 | -0.06(-0.43%) |
Aug 25, 2009 | 14.60 | 14.75 | 14.42 | 14.62 | 4,291,858 | +0.15(+1.04%) |
Aug 24, 2009 | 14.53 | 14.75 | 14.41 | 14.47 | 2,988,967 | -0.17(-1.13%) |
Aug 21, 2009 | 14.63 | 14.73 | 14.34 | 14.64 | 6,700,835 | +0.15(+1.03%) |
Aug 20, 2009 | 14.48 | 14.58 | 14.27 | 14.49 | 12,287,837 | -0.13(-0.92%) |
Aug 19, 2009 | 14.30 | 14.68 | 14.22 | 14.62 | 5,742,911 | -0.09(-0.59%) |
Aug 18, 2009 | 14.32 | 14.77 | 14.32 | 14.71 | 5,137,029 | +0.39(+2.76%) |
Aug 17, 2009 | 14.41 | 14.53 | 14.16 | 14.31 | 5,058,704 | -0.45(-3.05%) |
Aug 14, 2009 | 15.13 | 15.18 | 14.60 | 14.76 | 4,349,378 | -0.41(-2.70%) |
Aug 13, 2009 | 14.70 | 15.19 | 14.51 | 15.17 | 9,300,846 | +0.63(+4.34%) |
Aug 12, 2009 | 13.90 | 14.70 | 13.82 | 14.54 | 9,738,888 | +0.57(+4.07%) |
Aug 11, 2009 | 13.75 | 14.06 | 13.69 | 13.97 | 7,662,866 | +0.08(+0.57%) |
Aug 10, 2009 | 13.74 | 13.97 | 13.64 | 13.90 | 6,609,260 | +0.24(+1.79%) |
Aug 07, 2009 | 13.97 | 14.12 | 13.41 | 13.65 | 8,044,426 | +0.03(+0.23%) |
Aug 06, 2009 | 13.89 | 14.08 | 13.60 | 13.62 | 6,195,551 | -0.28(-2.04%) |
Aug 05, 2009 | 14.12 | 14.22 | 13.69 | 13.90 | 6,443,713 | -0.33(-2.33%) |
Aug 04, 2009 | 14.33 | 14.40 | 14.14 | 14.23 | 4,796,850 | -0.24(-1.64%) |
Aug 03, 2009 | 14.23 | 14.52 | 14.00 | 14.47 | 5,378,589 | +0.49(+3.50%) |
Jul 31, 2009 | 14.14 | 14.29 | 13.94 | 13.98 | 4,077,477 | -0.17(-1.23%) |
Jul 30, 2009 | 14.27 | 14.60 | 14.06 | 14.16 | 5,225,311 | +0.09(+0.67%) |
Jul 29, 2009 | 13.94 | 14.16 | 13.86 | 14.06 | 3,814,994 | +0.06(+0.45%) |
Jul 28, 2009 | 13.81 | 14.06 | 13.80 | 14.00 | 5,298,832 | +0.05(+0.34%) |
Jul 27, 2009 | 14.00 | 14.11 | 13.82 | 13.95 | 3,344,231 | +0.00(+0.00%) |
Jul 24, 2009 | 13.97 | 14.01 | 13.69 | 13.95 | 4,566,142 | -0.21(-1.50%) |
Jul 23, 2009 | 14.11 | 14.28 | 13.86 | 14.16 | 5,060,484 | +0.22(+1.59%) |
Jul 22, 2009 | 13.56 | 14.05 | 13.49 | 13.94 | 7,453,915 | +0.35(+2.55%) |
Jul 21, 2009 | 14.02 | 14.02 | 13.38 | 13.60 | 7,611,795 | -0.42(-2.98%) |
Jul 20, 2009 | 13.80 | 14.04 | 13.54 | 14.01 | 6,216,487 | +0.30(+2.19%) |
Jul 17, 2009 | 13.67 | 13.74 | 13.37 | 13.71 | 4,082,659 | +0.10(+0.75%) |
Jul 16, 2009 | 13.26 | 13.65 | 13.19 | 13.61 | 4,880,659 | +0.27(+2.01%) |
Jul 15, 2009 | 13.34 | 13.44 | 13.17 | 13.34 | 4,865,217 | +0.38(+2.92%) |
Jul 14, 2009 | 12.83 | 13.04 | 12.78 | 12.96 | 5,717,963 | +0.12(+0.92%) |
Jul 13, 2009 | 12.73 | 12.94 | 12.35 | 12.85 | 6,298,737 | +0.31(+2.45%) |
Jul 10, 2009 | 12.43 | 12.66 | 12.28 | 12.54 | 4,740,341 | +0.11(+0.89%) |
Jul 09, 2009 | 12.06 | 12.47 | 12.00 | 12.43 | 6,631,930 | +0.46(+3.82%) |
Jul 08, 2009 | 12.14 | 12.20 | 11.80 | 11.97 | 5,270,069 | -0.19(-1.56%) |
Jul 07, 2009 | 12.44 | 12.60 | 12.13 | 12.16 | 5,316,695 | -0.24(-1.91%) |
Jul 06, 2009 | 12.29 | 12.49 | 12.12 | 12.40 | 5,871,848 | +0.07(+0.58%) |
Jul 02, 2009 | 12.54 | 12.55 | 12.18 | 12.32 | 6,511,513 | -0.37(-2.92%) |
Jul 01, 2009 | 12.61 | 12.89 | 12.54 | 12.70 | 7,803,555 | +0.32(+2.55%) |
Jun 30, 2009 | 12.59 | 12.67 | 12.26 | 12.38 | 5,762,899 | -0.09(-0.70%) |
Jun 29, 2009 | 12.73 | 12.77 | 12.36 | 12.47 | 7,313,057 | -0.25(-1.99%) |
Jun 26, 2009 | 13.06 | 13.16 | 12.32 | 12.72 | 50,988,544 | -0.38(-2.89%) |
Jun 25, 2009 | 12.99 | 13.19 | 12.55 | 13.10 | 11,372,779 | +0.36(+2.85%) |
Jun 24, 2009 | 12.47 | 12.80 | 12.40 | 12.74 | 7,128,274 | +0.35(+2.80%) |
Jun 23, 2009 | 12.23 | 12.47 | 12.04 | 12.39 | 5,746,245 | +0.10(+0.84%) |
Jun 22, 2009 | 12.21 | 12.55 | 12.11 | 12.29 | 5,049,300 | -0.42(-3.29%) |
Jun 19, 2009 | 12.48 | 12.76 | 12.39 | 12.70 | 5,748,964 | +0.27(+2.16%) |
Jun 18, 2009 | 12.59 | 12.66 | 12.29 | 12.44 | 6,415,631 | -0.18(-1.44%) |
Jun 17, 2009 | 12.69 | 12.77 | 12.31 | 12.62 | 8,263,536 | +0.02(+0.13%) |
Jun 16, 2009 | 13.04 | 13.04 | 12.50 | 12.60 | 5,947,694 | -0.27(-2.08%) |
Jun 15, 2009 | 12.96 | 13.05 | 12.44 | 12.87 | 4,104,736 | -0.16(-1.21%) |
Jun 12, 2009 | 13.01 | 13.11 | 12.83 | 13.03 | 5,722,723 | -0.07(-0.54%) |
Jun 11, 2009 | 13.00 | 13.37 | 13.00 | 13.10 | 4,412,836 | +0.05(+0.36%) |
Jun 10, 2009 | 13.18 | 13.21 | 12.76 | 13.05 | 4,724,516 | -0.16(-1.19%) |
Jun 09, 2009 | 12.98 | 13.27 | 12.90 | 13.21 | 7,210,172 | +0.53(+4.17%) |
Jun 08, 2009 | 12.36 | 12.81 | 12.23 | 12.68 | 6,850,264 | +0.32(+2.55%) |
Jun 05, 2009 | 12.66 | 12.74 | 12.21 | 12.36 | 9,306,295 | -0.31(-2.43%) |
Jun 04, 2009 | 12.42 | 12.77 | 12.38 | 12.67 | 6,861,360 | +0.24(+1.97%) |
Jun 03, 2009 | 12.74 | 12.77 | 12.29 | 12.43 | 7,787,844 | -0.32(-2.54%) |
Jun 02, 2009 | 13.15 | 13.23 | 12.60 | 12.75 | 7,580,155 | -0.41(-3.12%) |
Jun 01, 2009 | 12.70 | 13.22 | 12.63 | 13.16 | 9,752,436 | +0.36(+2.77%) |
May 29, 2009 | 12.72 | 12.88 | 12.40 | 12.81 | 29,562,322 | +0.10(+0.81%) |
May 28, 2009 | 12.55 | 12.74 | 12.18 | 12.70 | 10,246,718 | +0.41(+3.34%) |
May 27, 2009 | 12.55 | 12.63 | 12.21 | 12.29 | 8,069,332 | -0.37(-2.93%) |
May 26, 2009 | 11.57 | 12.66 | 11.57 | 12.66 | 13,854,402 | +0.63(+5.25%) |
May 22, 2009 | 11.65 | 12.16 | 11.58 | 12.03 | 6,977,807 | +0.45(+3.88%) |
May 21, 2009 | 11.77 | 12.08 | 11.38 | 11.58 | 7,137,710 | -0.22(-1.87%) |
May 20, 2009 | 11.95 | 12.28 | 11.72 | 11.80 | 7,653,897 | +0.03(+0.27%) |
May 19, 2009 | 11.50 | 11.87 | 11.33 | 11.77 | 11,206,351 | +0.40(+3.54%) |
May 18, 2009 | 11.05 | 11.37 | 10.93 | 11.37 | 5,218,110 | +0.28(+2.49%) |
May 15, 2009 | 11.20 | 11.45 | 10.92 | 11.09 | 9,535,408 | -0.10(-0.92%) |
May 14, 2009 | 10.97 | 11.26 | 10.79 | 11.20 | 8,139,918 | +0.43(+4.03%) |
May 13, 2009 | 10.62 | 10.86 | 10.56 | 10.76 | 9,094,164 | +0.05(+0.44%) |
May 12, 2009 | 10.93 | 10.96 | 10.53 | 10.72 | 12,491,761 | -0.31(-2.79%) |
May 11, 2009 | 11.01 | 11.06 | 10.82 | 11.02 | 8,210,189 | -0.04(-0.36%) |
May 08, 2009 | 11.35 | 11.36 | 10.81 | 11.06 | 7,484,384 | -0.24(-2.16%) |
May 07, 2009 | 11.84 | 11.94 | 11.09 | 11.31 | 5,656,088 | -0.49(-4.15%) |
May 06, 2009 | 11.90 | 12.03 | 11.42 | 11.80 | 7,935,965 | -0.02(-0.13%) |
May 05, 2009 | 12.05 | 12.05 | 11.61 | 11.81 | 5,074,587 | -0.27(-2.22%) |
May 04, 2009 | 12.05 | 12.19 | 11.61 | 12.08 | 10,845,553 | +0.53(+4.58%) |
May 01, 2009 | 11.12 | 11.73 | 10.86 | 11.55 | 18,162,064 | +0.86(+8.04%) |
Apr 30, 2009 | 10.74 | 10.94 | 10.65 | 10.69 | 14,267,139 | +0.06(+0.59%) |
Apr 29, 2009 | 10.65 | 10.85 | 10.60 | 10.63 | 9,670,951 | +0.05(+0.45%) |
Apr 28, 2009 | 10.67 | 10.87 | 10.54 | 10.58 | 8,304,133 | -0.23(-2.12%) |
Apr 27, 2009 | 10.84 | 11.18 | 10.65 | 10.81 | 6,691,683 | -0.25(-2.28%) |
Apr 24, 2009 | 10.97 | 11.26 | 10.90 | 11.06 | 8,950,663 | +0.14(+1.30%) |
Apr 23, 2009 | 10.81 | 10.97 | 10.57 | 10.92 | 10,876,165 | -0.08(-0.72%) |
Apr 22, 2009 | 10.87 | 11.21 | 10.68 | 11.00 | 15,424,802 | +0.06(+0.58%) |
Apr 21, 2009 | 10.97 | 11.14 | 10.74 | 10.94 | 10,332,487 | -0.08(-0.72%) |
Apr 20, 2009 | 11.16 | 11.39 | 10.96 | 11.02 | 7,727,782 | -0.51(-4.45%) |
Apr 17, 2009 | 11.37 | 11.62 | 11.09 | 11.53 | 8,850,396 | +0.15(+1.32%) |
Apr 16, 2009 | 11.33 | 11.45 | 11.19 | 11.38 | 12,219,352 | +0.24(+2.12%) |
Apr 15, 2009 | 11.02 | 11.39 | 10.93 | 11.14 | 16,415,776 | +0.06(+0.50%) |
Apr 14, 2009 | 11.24 | 11.41 | 11.01 | 11.09 | 12,421,839 | -0.05(-0.42%) |
Apr 13, 2009 | 11.05 | 11.20 | 10.87 | 11.13 | 7,638,213 | -0.11(-0.98%) |
Apr 09, 2009 | 10.73 | 11.40 | 10.73 | 11.24 | 17,447,480 | +0.58(+5.48%) |
Apr 08, 2009 | 10.64 | 10.68 | 10.38 | 10.66 | 8,847,055 | +0.13(+1.27%) |
Apr 07, 2009 | 10.64 | 10.65 | 10.34 | 10.53 | 8,708,906 | -0.17(-1.55%) |
Apr 06, 2009 | 10.61 | 10.69 | 10.27 | 10.69 | 9,518,512 | -0.02(-0.15%) |
Apr 03, 2009 | 10.54 | 10.82 | 10.29 | 10.71 | 10,215,123 | -0.04(-0.37%) |
Apr 02, 2009 | 10.87 | 10.98 | 10.59 | 10.75 | 15,810,551 | +0.08(+0.74%) |
Apr 01, 2009 | 10.41 | 10.82 | 10.17 | 10.67 | 20,895,140 | +0.24(+2.35%) |
Mar 31, 2009 | 10.53 | 10.55 | 10.21 | 10.42 | 8,969,404 | -0.07(-0.68%) |
Mar 30, 2009 | 10.55 | 10.64 | 10.37 | 10.49 | 6,756,796 | -0.64(-5.74%) |
Mar 26, 2009 | 10.71 | 11.20 | 10.68 | 11.13 | 10,920,427 | +0.50(+4.67%) |
Mar 25, 2009 | 10.59 | 10.94 | 10.38 | 10.64 | 6,496,879 | +0.07(+0.67%) |
Mar 24, 2009 | 10.75 | 10.88 | 10.55 | 10.57 | 4,671,856 | -0.32(-2.90%) |
Mar 23, 2009 | 10.71 | 10.91 | 10.40 | 10.88 | 9,876,936 | +0.51(+4.87%) |
Mar 20, 2009 | 10.74 | 10.94 | 10.25 | 10.38 | 10,045,587 | -0.32(-3.02%) |
Mar 19, 2009 | 10.42 | 10.71 | 10.33 | 10.70 | 10,472,421 | +0.33(+3.20%) |
Mar 18, 2009 | 9.776 | 10.41 | 9.721 | 10.37 | 8,407,488 | +0.30(+2.98%) |
Mar 17, 2009 | 9.832 | 10.12 | 9.784 | 10.07 | 5,927,021 | +0.24(+2.41%) |
Mar 16, 2009 | 10.18 | 10.18 | 9.784 | 9.832 | 7,016,920 | -0.02(-0.24%) |
Mar 13, 2009 | 9.792 | 10.09 | 9.516 | 9.855 | 12,234,427 | +0.23(+2.38%) |
Mar 12, 2009 | 9.358 | 9.824 | 9.303 | 9.626 | 7,821,352 | +0.26(+2.78%) |
Mar 11, 2009 | 9.311 | 9.611 | 9.224 | 9.366 | 5,437,339 | +0.07(+0.76%) |
Mar 10, 2009 | 8.869 | 9.334 | 8.774 | 9.295 | 5,808,083 | +0.52(+5.94%) |
Mar 09, 2009 | 9.098 | 9.334 | 8.774 | 8.774 | 7,007,088 | -0.29(-3.22%) |
Mar 06, 2009 | 9.137 | 9.358 | 8.924 | 9.066 | 7,997,179 | +0.13(+1.41%) |
Mar 05, 2009 | 9.074 | 9.224 | 8.861 | 8.940 | 4,085,265 | -0.12(-1.31%) |
Mar 04, 2009 | 8.861 | 9.240 | 8.790 | 9.058 | 7,171,652 | -0.02(-0.17%) |