Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.25 | 16.29 | 15.05 | 15.37 | 1,657,779 | -0.82(-5.08%) |
Apr 29, 2010 | 15.50 | 16.28 | 15.35 | 16.19 | 1,741,492 | +0.83(+5.40%) |
Apr 28, 2010 | 15.92 | 16.08 | 15.30 | 15.36 | 666,079 | -0.47(-2.95%) |
Apr 27, 2010 | 16.88 | 16.88 | 15.76 | 15.83 | 923,830 | -1.00(-5.97%) |
Apr 26, 2010 | 16.69 | 17.06 | 16.45 | 16.83 | 1,052,406 | +0.08(+0.46%) |
Apr 23, 2010 | 16.25 | 16.78 | 15.92 | 16.75 | 766,586 | +0.56(+3.49%) |
Apr 22, 2010 | 16.00 | 16.38 | 15.87 | 16.19 | 956,546 | +0.15(+0.96%) |
Apr 21, 2010 | 15.62 | 16.09 | 15.42 | 16.04 | 797,006 | +0.47(+3.00%) |
Apr 20, 2010 | 15.56 | 15.79 | 15.45 | 15.57 | 425,453 | +0.13(+0.86%) |
Apr 19, 2010 | 15.70 | 15.96 | 15.10 | 15.44 | 1,039,641 | -0.36(-2.29%) |
Apr 16, 2010 | 15.87 | 15.95 | 15.59 | 15.80 | 1,086,529 | -0.13(-0.79%) |
Apr 15, 2010 | 16.29 | 16.29 | 15.86 | 15.92 | 779,008 | -0.37(-2.27%) |
Apr 14, 2010 | 15.51 | 16.38 | 15.24 | 16.29 | 2,502,347 | +0.96(+6.28%) |
Apr 13, 2010 | 15.51 | 15.67 | 15.28 | 15.33 | 888,915 | -0.18(-1.17%) |
Apr 12, 2010 | 15.97 | 16.14 | 15.48 | 15.51 | 845,651 | -0.36(-2.28%) |
Apr 09, 2010 | 15.65 | 15.88 | 15.42 | 15.88 | 718,550 | +0.31(+2.02%) |
Apr 08, 2010 | 15.32 | 15.67 | 15.00 | 15.56 | 914,063 | +0.22(+1.41%) |
Apr 07, 2010 | 15.69 | 15.79 | 15.29 | 15.35 | 662,091 | -0.33(-2.09%) |
Apr 06, 2010 | 15.74 | 15.74 | 15.52 | 15.67 | 579,743 | +0.03(+0.18%) |
Apr 05, 2010 | 15.48 | 15.78 | 15.35 | 15.65 | 607,118 | +0.26(+1.68%) |
Apr 01, 2010 | 15.18 | 15.39 | 15.39 | 15.39 | 1,194,615 | +0.31(+2.08%) |
Mar 31, 2010 | 15.53 | 15.60 | 15.05 | 15.07 | 1,054,229 | -0.53(-3.40%) |
Mar 30, 2010 | 15.74 | 15.88 | 15.59 | 15.60 | 837,672 | -0.09(-0.58%) |
Mar 29, 2010 | 15.96 | 16.08 | 15.61 | 15.69 | 836,117 | -0.26(-1.66%) |
Mar 26, 2010 | 16.15 | 16.49 | 15.83 | 15.96 | 1,119,172 | -0.20(-1.21%) |
Mar 25, 2010 | 16.37 | 16.64 | 16.10 | 16.15 | 871,229 | -0.08(-0.52%) |
Mar 24, 2010 | 16.61 | 16.71 | 16.24 | 16.24 | 1,043,017 | -0.44(-2.63%) |
Mar 23, 2010 | 16.64 | 16.91 | 16.56 | 16.68 | 1,862,024 | +0.01(+0.08%) |
Mar 22, 2010 | 15.81 | 17.23 | 15.80 | 16.66 | 2,564,261 | +0.66(+4.09%) |
Mar 19, 2010 | 15.97 | 16.04 | 15.58 | 16.01 | 2,172,139 | +0.04(+0.26%) |
Mar 18, 2010 | 15.53 | 15.99 | 15.49 | 15.97 | 1,506,952 | +0.40(+2.55%) |
Mar 17, 2010 | 15.44 | 15.72 | 15.27 | 15.57 | 1,474,486 | +0.12(+0.77%) |
Mar 16, 2010 | 14.62 | 15.48 | 14.62 | 15.45 | 1,448,679 | +0.80(+5.47%) |
Mar 15, 2010 | 14.36 | 14.66 | 14.36 | 14.65 | 1,596,512 | +0.17(+1.16%) |
Mar 12, 2010 | 14.36 | 14.48 | 14.00 | 14.48 | 995,198 | +0.22(+1.56%) |
Mar 11, 2010 | 14.29 | 14.33 | 14.10 | 14.26 | 687,451 | -0.06(-0.44%) |
Mar 10, 2010 | 14.26 | 14.42 | 14.17 | 14.32 | 841,857 | +0.10(+0.69%) |
Mar 09, 2010 | 14.16 | 14.51 | 14.16 | 14.22 | 844,121 | -0.03(-0.20%) |
Mar 08, 2010 | 13.78 | 14.29 | 13.67 | 14.25 | 948,525 | +0.42(+3.02%) |
Mar 05, 2010 | 13.98 | 14.00 | 13.71 | 13.83 | 1,138,276 | -0.05(-0.35%) |
Mar 04, 2010 | 13.89 | 14.01 | 13.80 | 13.88 | 837,242 | +0.08(+0.55%) |
Mar 03, 2010 | 13.78 | 13.98 | 13.72 | 13.81 | 688,779 | +0.03(+0.25%) |
Mar 02, 2010 | 13.66 | 13.98 | 13.66 | 13.77 | 1,085,123 | +0.14(+1.01%) |
Mar 01, 2010 | 13.87 | 14.14 | 13.56 | 13.63 | 1,251,700 | -0.19(-1.35%) |
Feb 26, 2010 | 13.94 | 13.99 | 13.78 | 13.82 | 1,264,967 | -0.08(-0.54%) |
Feb 25, 2010 | 14.14 | 14.28 | 13.77 | 13.89 | 1,061,328 | -0.36(-2.51%) |
Feb 24, 2010 | 13.93 | 14.63 | 13.93 | 14.25 | 1,362,252 | +0.32(+2.32%) |
Feb 23, 2010 | 14.18 | 14.54 | 13.87 | 13.93 | 3,007,842 | -0.88(-5.95%) |
Feb 22, 2010 | 14.93 | 15.04 | 14.75 | 14.81 | 1,112,474 | -0.12(-0.78%) |
Feb 19, 2010 | 14.82 | 15.00 | 14.60 | 14.93 | 1,041,767 | +0.05(+0.32%) |
Feb 18, 2010 | 14.80 | 14.89 | 14.51 | 14.88 | 1,346,527 | +0.00(+0.00%) |
Feb 17, 2010 | 14.60 | 15.33 | 14.54 | 14.88 | 2,420,941 | +0.28(+1.93%) |
Feb 16, 2010 | 14.72 | 15.04 | 14.47 | 14.60 | 1,633,852 | +0.14(+1.00%) |
Feb 12, 2010 | 14.15 | 14.45 | 14.45 | 14.45 | 2,314,042 | +0.13(+0.91%) |
Feb 11, 2010 | 13.89 | 14.34 | 13.80 | 14.32 | 1,500,445 | +0.33(+2.36%) |
Feb 10, 2010 | 13.61 | 14.16 | 13.61 | 13.99 | 1,642,846 | +0.39(+2.89%) |
Feb 09, 2010 | 13.75 | 13.76 | 13.39 | 13.60 | 1,025,369 | +0.19(+1.44%) |
Feb 08, 2010 | 13.66 | 13.66 | 13.29 | 13.41 | 1,553,601 | -0.27(-1.96%) |
Feb 05, 2010 | 13.00 | 13.72 | 12.88 | 13.67 | 1,863,307 | +0.67(+5.14%) |
Feb 04, 2010 | 13.50 | 13.52 | 12.92 | 13.01 | 2,495,385 | -0.59(-4.31%) |
Feb 03, 2010 | 13.20 | 13.65 | 12.94 | 13.59 | 2,860,184 | +0.23(+1.75%) |
Feb 02, 2010 | 14.34 | 14.36 | 13.11 | 13.36 | 8,745,865 | +1.06(+8.59%) |
Feb 01, 2010 | 12.19 | 12.39 | 12.01 | 12.30 | 2,889,206 | +0.27(+2.20%) |
Jan 29, 2010 | 12.39 | 12.39 | 11.87 | 12.04 | 2,133,576 | -0.22(-1.80%) |
Jan 28, 2010 | 12.48 | 12.56 | 12.26 | 12.26 | 1,612,251 | -0.19(-1.49%) |
Jan 27, 2010 | 13.56 | 13.56 | 12.19 | 12.44 | 5,201,687 | -1.12(-8.27%) |
Jan 26, 2010 | 12.08 | 14.28 | 12.08 | 13.56 | 13,291,955 | +1.60(+13.35%) |
Jan 25, 2010 | 12.51 | 12.51 | 11.83 | 11.97 | 2,490,144 | -0.43(-3.44%) |
Jan 22, 2010 | 12.59 | 12.72 | 12.27 | 12.39 | 2,230,528 | -0.22(-1.75%) |
Jan 21, 2010 | 12.72 | 12.72 | 12.22 | 12.61 | 2,589,907 | -0.08(-0.60%) |
Jan 20, 2010 | 12.61 | 12.91 | 12.40 | 12.69 | 2,420,353 | -0.01(-0.11%) |
Jan 19, 2010 | 12.39 | 12.75 | 12.19 | 12.70 | 2,518,383 | +0.32(+2.61%) |
Jan 15, 2010 | 12.72 | 12.38 | 12.38 | 12.38 | 2,332,487 | -0.14(-1.10%) |
Jan 14, 2010 | 13.01 | 13.01 | 12.46 | 12.52 | 1,702,319 | -0.43(-3.30%) |
Jan 13, 2010 | 12.46 | 12.98 | 12.39 | 12.94 | 2,707,671 | +0.55(+4.45%) |
Jan 12, 2010 | 12.61 | 12.68 | 12.21 | 12.39 | 1,967,230 | -0.10(-0.77%) |
Jan 11, 2010 | 12.59 | 12.66 | 12.13 | 12.49 | 2,684,242 | -0.11(-0.87%) |
Jan 08, 2010 | 12.85 | 12.85 | 12.45 | 12.60 | 1,828,360 | -0.28(-2.14%) |
Jan 07, 2010 | 12.91 | 13.21 | 12.81 | 12.88 | 1,570,577 | -0.34(-2.55%) |
Jan 06, 2010 | 13.29 | 13.42 | 13.05 | 13.21 | 1,022,457 | -0.06(-0.42%) |
Jan 05, 2010 | 13.32 | 13.63 | 13.19 | 13.27 | 1,676,972 | +0.06(+0.42%) |
Jan 04, 2010 | 13.24 | 13.36 | 13.12 | 13.21 | 1,156,803 | +0.08(+0.63%) |
Dec 31, 2009 | 13.02 | 13.13 | 13.13 | 13.13 | 3,066,944 | +0.12(+0.90%) |
Dec 30, 2009 | 12.79 | 13.05 | 12.78 | 13.01 | 1,322,581 | +0.14(+1.07%) |
Dec 29, 2009 | 13.14 | 13.23 | 12.74 | 12.88 | 1,827,720 | -0.25(-1.89%) |
Dec 28, 2009 | 13.33 | 13.43 | 12.97 | 13.12 | 1,238,473 | -0.19(-1.40%) |
Dec 24, 2009 | 13.26 | 13.42 | 13.07 | 13.31 | 625,190 | +0.14(+1.10%) |
Dec 23, 2009 | 13.09 | 13.21 | 12.98 | 13.16 | 1,276,657 | +0.06(+0.47%) |
Dec 22, 2009 | 13.21 | 13.42 | 12.94 | 13.10 | 1,621,151 | +0.06(+0.47%) |
Dec 21, 2009 | 12.78 | 13.25 | 12.64 | 13.04 | 1,860,997 | +0.38(+2.99%) |
Dec 18, 2009 | 12.80 | 13.03 | 12.61 | 12.66 | 3,017,275 | -0.12(-0.97%) |
Dec 17, 2009 | 13.23 | 13.35 | 12.71 | 12.79 | 3,166,567 | -0.43(-3.23%) |
Dec 16, 2009 | 13.37 | 13.38 | 13.15 | 13.21 | 2,149,771 | +0.01(+0.05%) |
Dec 15, 2009 | 13.43 | 13.71 | 12.99 | 13.21 | 2,611,026 | -0.17(-1.24%) |
Dec 14, 2009 | 13.43 | 13.44 | 13.31 | 13.37 | 1,844,526 | -0.13(-0.97%) |
Dec 11, 2009 | 13.60 | 13.85 | 13.33 | 13.50 | 2,294,689 | +0.03(+0.26%) |
Dec 10, 2009 | 13.77 | 13.86 | 13.24 | 13.47 | 2,653,344 | -0.14(-1.06%) |
Dec 09, 2009 | 14.52 | 14.52 | 13.52 | 13.61 | 1,692,624 | -0.37(-2.66%) |
Dec 08, 2009 | 14.27 | 14.69 | 13.88 | 13.98 | 3,055,440 | -0.49(-3.38%) |
Dec 07, 2009 | 14.82 | 14.82 | 14.43 | 14.47 | 2,133,383 | -0.41(-2.73%) |
Dec 04, 2009 | 15.19 | 15.51 | 14.38 | 14.88 | 3,674,648 | +0.01(+0.09%) |
Dec 03, 2009 | 16.02 | 16.02 | 14.84 | 14.87 | 3,090,575 | -1.12(-7.02%) |
Dec 02, 2009 | 16.06 | 16.72 | 15.77 | 15.99 | 2,579,019 | +0.12(+0.74%) |
Dec 01, 2009 | 16.37 | 16.37 | 15.63 | 15.87 | 2,876,796 | -0.20(-1.24%) |
Nov 30, 2009 | 16.96 | 17.17 | 15.84 | 16.07 | 3,458,577 | -0.72(-4.31%) |
Nov 27, 2009 | 16.46 | 17.01 | 16.03 | 16.79 | 933,266 | -0.25(-1.49%) |
Nov 25, 2009 | 15.68 | 17.26 | 15.49 | 17.05 | 3,372,378 | +1.93(+12.75%) |
Nov 24, 2009 | 14.89 | 16.19 | 14.64 | 15.12 | 4,370,048 | -1.07(-6.63%) |
Nov 23, 2009 | 15.64 | 16.26 | 15.25 | 16.19 | 4,292,447 | +0.84(+5.47%) |
Nov 20, 2009 | 15.48 | 15.63 | 14.87 | 15.35 | 3,525,484 | -0.01(-0.04%) |
Nov 19, 2009 | 15.18 | 15.59 | 14.87 | 15.36 | 3,519,323 | +0.12(+0.77%) |
Nov 18, 2009 | 15.23 | 15.37 | 14.65 | 15.24 | 2,947,965 | +0.06(+0.41%) |
Nov 17, 2009 | 14.46 | 15.19 | 14.36 | 15.18 | 5,635,200 | +1.07(+7.56%) |
Nov 16, 2009 | 14.06 | 14.38 | 13.94 | 14.12 | 3,235,396 | +0.31(+2.24%) |
Nov 13, 2009 | 13.72 | 14.01 | 13.67 | 13.81 | 3,950,856 | -0.03(-0.20%) |
Nov 12, 2009 | 14.28 | 14.28 | 13.64 | 13.83 | 2,843,865 | -0.28(-1.95%) |
Nov 11, 2009 | 13.65 | 14.18 | 13.44 | 14.11 | 5,036,223 | +0.61(+4.54%) |
Nov 10, 2009 | 12.76 | 13.61 | 12.74 | 13.50 | 5,763,471 | +0.72(+5.60%) |
Nov 09, 2009 | 11.87 | 12.84 | 11.73 | 12.78 | 3,674,192 | +1.04(+8.86%) |
Nov 06, 2009 | 11.61 | 11.84 | 11.57 | 11.74 | 1,498,368 | +0.12(+1.07%) |
Nov 05, 2009 | 11.89 | 11.89 | 11.45 | 11.62 | 1,698,030 | +0.00(+0.00%) |
Nov 04, 2009 | 11.62 | 11.86 | 11.48 | 11.62 | 2,103,066 | +0.07(+0.60%) |
Nov 03, 2009 | 11.60 | 11.68 | 11.22 | 11.55 | 2,877,343 | +0.08(+0.72%) |
Nov 02, 2009 | 11.52 | 11.79 | 11.09 | 11.46 | 2,750,622 | +0.03(+0.24%) |
Oct 30, 2009 | 11.66 | 11.95 | 11.38 | 11.44 | 4,214,733 | -0.12(-1.07%) |
Oct 29, 2009 | 11.87 | 12.04 | 11.51 | 11.56 | 2,313,237 | +0.19(+1.70%) |
Oct 28, 2009 | 11.90 | 12.04 | 11.36 | 11.37 | 1,672,656 | -0.46(-3.90%) |
Oct 27, 2009 | 12.03 | 12.10 | 11.67 | 11.83 | 2,985,539 | -0.21(-1.77%) |
Oct 26, 2009 | 12.43 | 12.73 | 11.97 | 12.04 | 3,539,586 | -0.42(-3.37%) |
Oct 23, 2009 | 12.35 | 12.48 | 12.29 | 12.46 | 4,595,797 | -0.49(-3.77%) |
Oct 22, 2009 | 12.63 | 12.98 | 12.63 | 12.95 | 1,696,697 | +0.28(+2.23%) |
Oct 21, 2009 | 13.07 | 13.18 | 12.67 | 12.67 | 2,781,914 | -0.34(-2.64%) |
Oct 20, 2009 | 12.97 | 13.14 | 12.93 | 13.01 | 4,786,358 | -0.80(-5.78%) |
Oct 19, 2009 | 13.77 | 14.11 | 13.60 | 13.81 | 2,444,877 | -0.03(-0.20%) |
Oct 16, 2009 | 14.13 | 14.13 | 13.43 | 13.84 | 3,169,022 | -0.50(-3.50%) |
Oct 15, 2009 | 14.43 | 14.43 | 14.16 | 14.34 | 1,663,234 | -0.06(-0.38%) |
Oct 14, 2009 | 14.25 | 14.61 | 14.12 | 14.40 | 2,823,083 | +0.30(+2.15%) |
Oct 13, 2009 | 14.27 | 14.37 | 14.07 | 14.09 | 2,312,883 | -0.10(-0.73%) |
Oct 12, 2009 | 14.47 | 14.60 | 14.14 | 14.20 | 1,720,692 | -0.16(-1.10%) |
Oct 09, 2009 | 14.62 | 14.82 | 14.29 | 14.36 | 2,709,259 | -0.19(-1.33%) |
Oct 08, 2009 | 16.27 | 16.31 | 14.34 | 14.55 | 6,379,028 | -1.90(-11.55%) |
Oct 07, 2009 | 16.39 | 16.50 | 16.17 | 16.45 | 1,588,385 | +0.05(+0.29%) |
Oct 06, 2009 | 15.75 | 16.41 | 15.64 | 16.40 | 1,797,650 | +0.74(+4.75%) |
Oct 05, 2009 | 15.00 | 15.77 | 14.91 | 15.66 | 1,876,256 | +0.76(+5.08%) |
Oct 02, 2009 | 14.69 | 15.05 | 14.64 | 14.90 | 1,819,556 | +0.02(+0.14%) |
Oct 01, 2009 | 15.30 | 15.32 | 14.68 | 14.88 | 1,309,369 | -0.42(-2.75%) |
Sep 30, 2009 | 15.11 | 15.56 | 14.75 | 15.30 | 2,028,146 | +0.30(+1.97%) |
Sep 29, 2009 | 14.98 | 15.17 | 14.81 | 15.00 | 1,464,539 | -0.04(-0.27%) |
Sep 28, 2009 | 14.74 | 15.14 | 14.69 | 15.04 | 1,110,718 | +0.34(+2.34%) |
Sep 25, 2009 | 14.89 | 15.13 | 14.67 | 14.70 | 717,392 | -0.22(-1.48%) |
Sep 24, 2009 | 15.19 | 15.28 | 14.67 | 14.92 | 679,407 | -0.25(-1.63%) |
Sep 23, 2009 | 15.15 | 15.42 | 15.03 | 15.17 | 935,503 | +0.12(+0.82%) |
Sep 22, 2009 | 15.31 | 15.38 | 15.00 | 15.04 | 1,021,601 | -0.11(-0.73%) |
Sep 21, 2009 | 15.23 | 15.38 | 14.93 | 15.15 | 1,946,502 | -0.21(-1.39%) |
Sep 18, 2009 | 15.30 | 15.43 | 15.06 | 15.37 | 1,768,036 | +0.10(+0.63%) |
Sep 17, 2009 | 15.19 | 15.47 | 15.07 | 15.27 | 813,852 | +0.03(+0.23%) |
Sep 16, 2009 | 15.14 | 15.36 | 15.02 | 15.24 | 1,020,142 | +0.16(+1.05%) |
Sep 15, 2009 | 14.87 | 15.13 | 14.57 | 15.08 | 1,238,817 | +0.21(+1.39%) |
Sep 14, 2009 | 14.11 | 14.87 | 13.97 | 14.87 | 1,691,064 | +0.71(+5.01%) |
Sep 11, 2009 | 14.46 | 14.46 | 14.10 | 14.16 | 1,050,285 | -0.30(-2.05%) |
Sep 10, 2009 | 14.68 | 14.68 | 14.24 | 14.46 | 1,153,531 | -0.06(-0.43%) |
Sep 09, 2009 | 14.26 | 14.69 | 14.15 | 14.52 | 1,924,323 | +0.33(+2.33%) |
Sep 08, 2009 | 14.16 | 14.34 | 14.01 | 14.19 | 1,503,555 | +0.15(+1.08%) |
Sep 04, 2009 | 13.76 | 14.23 | 13.67 | 14.04 | 1,364,788 | +0.00(+0.00%) |
Sep 03, 2009 | 13.78 | 14.07 | 13.45 | 14.04 | 1,200,841 | +0.43(+3.14%) |
Sep 02, 2009 | 13.85 | 14.07 | 13.57 | 13.61 | 1,409,273 | -0.34(-2.42%) |
Sep 01, 2009 | 14.27 | 14.33 | 13.85 | 13.95 | 1,446,493 | -0.30(-2.08%) |
Aug 31, 2009 | 14.25 | 14.36 | 14.03 | 14.25 | 1,287,779 | -0.14(-0.96%) |
Aug 28, 2009 | 14.34 | 14.55 | 14.25 | 14.38 | 1,231,707 | +0.11(+0.77%) |
Aug 27, 2009 | 14.49 | 14.76 | 14.22 | 14.27 | 1,214,999 | -0.29(-1.99%) |
Aug 26, 2009 | 14.33 | 14.87 | 14.19 | 14.56 | 1,606,113 | +0.26(+1.83%) |
Aug 25, 2009 | 14.26 | 14.60 | 14.18 | 14.30 | 1,306,162 | +0.03(+0.19%) |
Aug 24, 2009 | 14.56 | 14.64 | 14.24 | 14.27 | 1,162,768 | -0.22(-1.52%) |
Aug 21, 2009 | 14.07 | 14.54 | 14.07 | 14.49 | 1,830,229 | +0.54(+3.90%) |
Aug 20, 2009 | 14.82 | 14.96 | 13.67 | 13.95 | 4,166,909 | -0.48(-3.29%) |
Aug 19, 2009 | 13.58 | 14.64 | 13.49 | 14.42 | 3,301,225 | +0.69(+5.01%) |
Aug 18, 2009 | 13.81 | 14.01 | 13.60 | 13.74 | 1,791,168 | -0.18(-1.29%) |
Aug 17, 2009 | 13.92 | 14.26 | 13.64 | 13.92 | 2,867,994 | -0.45(-3.16%) |
Aug 14, 2009 | 15.00 | 15.00 | 14.00 | 14.37 | 3,553,390 | -1.45(-9.18%) |
Aug 13, 2009 | 15.68 | 15.86 | 15.11 | 15.82 | 1,141,077 | +0.14(+0.88%) |
Aug 12, 2009 | 16.14 | 16.45 | 15.49 | 15.68 | 1,460,379 | -0.32(-2.02%) |
Aug 11, 2009 | 17.40 | 17.40 | 15.98 | 16.01 | 2,216,487 | -1.21(-7.04%) |
Aug 10, 2009 | 16.52 | 19.82 | 16.52 | 17.22 | 5,508,782 | +0.67(+4.04%) |
Aug 07, 2009 | 16.18 | 16.64 | 16.07 | 16.55 | 894,993 | +0.72(+4.52%) |
Aug 06, 2009 | 15.91 | 16.28 | 15.59 | 15.84 | 706,583 | +0.06(+0.35%) |
Aug 05, 2009 | 16.06 | 16.06 | 15.64 | 15.78 | 537,279 | -0.18(-1.12%) |
Aug 04, 2009 | 15.85 | 16.26 | 15.82 | 15.96 | 488,414 | +0.02(+0.13%) |
Aug 03, 2009 | 15.95 | 16.15 | 15.73 | 15.94 | 750,141 | +0.08(+0.52%) |
Jul 31, 2009 | 16.00 | 16.18 | 15.81 | 15.86 | 623,151 | -0.12(-0.78%) |
Jul 30, 2009 | 15.87 | 16.48 | 15.77 | 15.98 | 835,211 | +0.36(+2.34%) |
Jul 29, 2009 | 15.64 | 16.06 | 15.36 | 15.62 | 639,407 | -0.15(-0.96%) |
Jul 28, 2009 | 15.73 | 15.86 | 15.48 | 15.77 | 656,977 | -0.10(-0.61%) |
Jul 27, 2009 | 16.01 | 16.01 | 15.68 | 15.86 | 526,004 | -0.19(-1.20%) |
Jul 24, 2009 | 16.11 | 16.35 | 15.74 | 16.06 | 447,307 | -0.12(-0.72%) |
Jul 23, 2009 | 15.13 | 16.36 | 15.00 | 16.17 | 2,000,656 | +1.03(+6.77%) |
Jul 22, 2009 | 14.80 | 15.34 | 14.80 | 15.15 | 614,229 | +0.36(+2.47%) |
Jul 21, 2009 | 15.66 | 15.66 | 14.69 | 14.78 | 1,120,482 | -0.44(-2.89%) |
Jul 20, 2009 | 14.88 | 15.26 | 14.74 | 15.22 | 1,012,874 | +0.44(+2.98%) |
Jul 17, 2009 | 14.92 | 15.04 | 14.71 | 14.78 | 1,323,533 | -0.15(-1.01%) |
Jul 16, 2009 | 14.77 | 15.00 | 14.42 | 14.93 | 1,329,052 | +0.16(+1.07%) |
Jul 15, 2009 | 14.68 | 15.05 | 14.42 | 14.78 | 2,255,512 | +0.32(+2.24%) |
Jul 14, 2009 | 13.92 | 14.55 | 13.69 | 14.45 | 3,028,311 | +0.56(+4.01%) |
Jul 13, 2009 | 13.42 | 13.96 | 13.16 | 13.89 | 1,868,749 | +0.42(+3.12%) |
Jul 10, 2009 | 13.51 | 13.78 | 13.36 | 13.47 | 1,630,675 | -0.07(-0.51%) |
Jul 09, 2009 | 13.80 | 13.89 | 13.43 | 13.54 | 1,232,141 | -0.23(-1.65%) |
Jul 08, 2009 | 13.55 | 13.81 | 13.32 | 13.77 | 1,489,656 | +0.33(+2.46%) |
Jul 07, 2009 | 13.74 | 13.76 | 13.41 | 13.44 | 1,004,633 | -0.33(-2.40%) |
Jul 06, 2009 | 13.54 | 13.95 | 13.36 | 13.77 | 1,088,475 | +0.19(+1.42%) |
Jul 02, 2009 | 14.28 | 14.28 | 13.53 | 13.58 | 868,791 | -0.90(-6.18%) |
Jul 01, 2009 | 14.38 | 14.83 | 14.27 | 14.47 | 1,314,404 | +0.27(+1.89%) |
Jun 30, 2009 | 14.32 | 14.59 | 14.06 | 14.20 | 1,237,480 | -0.19(-1.29%) |
Jun 29, 2009 | 14.25 | 14.52 | 14.05 | 14.39 | 1,228,423 | +0.18(+1.26%) |
Jun 26, 2009 | 14.14 | 14.42 | 13.96 | 14.21 | 1,587,016 | +0.03(+0.19%) |
Jun 25, 2009 | 14.16 | 14.31 | 14.01 | 14.18 | 884,696 | +0.27(+1.93%) |
Jun 24, 2009 | 13.95 | 14.16 | 13.62 | 13.92 | 1,970,569 | +0.07(+0.50%) |
Jun 23, 2009 | 14.30 | 14.31 | 13.75 | 13.85 | 1,212,662 | -0.43(-2.99%) |
Jun 22, 2009 | 14.59 | 14.69 | 14.26 | 14.27 | 2,051,131 | -0.51(-3.45%) |
Jun 19, 2009 | 15.27 | 15.37 | 14.76 | 14.78 | 1,542,341 | -0.39(-2.59%) |
Jun 18, 2009 | 15.22 | 15.42 | 14.87 | 15.18 | 878,768 | -0.11(-0.72%) |
Jun 17, 2009 | 15.09 | 15.54 | 14.68 | 15.29 | 1,358,317 | +0.13(+0.86%) |
Jun 16, 2009 | 15.53 | 15.67 | 15.04 | 15.15 | 1,014,223 | -0.41(-2.61%) |
Jun 15, 2009 | 15.85 | 15.86 | 15.42 | 15.56 | 1,269,223 | -0.50(-3.09%) |
Jun 12, 2009 | 15.77 | 16.13 | 15.51 | 16.06 | 1,098,771 | +0.22(+1.39%) |
Jun 11, 2009 | 16.76 | 16.76 | 15.79 | 15.84 | 1,761,332 | -0.41(-2.54%) |
Jun 10, 2009 | 16.97 | 17.05 | 16.21 | 16.25 | 1,841,174 | -0.67(-3.99%) |
Jun 09, 2009 | 16.84 | 17.16 | 16.74 | 16.92 | 1,366,137 | +0.13(+0.78%) |
Jun 08, 2009 | 16.82 | 16.91 | 16.55 | 16.79 | 1,742,110 | -0.21(-1.25%) |
Jun 05, 2009 | 17.48 | 17.70 | 16.86 | 17.01 | 2,022,720 | -0.37(-2.14%) |
Jun 04, 2009 | 17.92 | 18.16 | 17.23 | 17.38 | 2,041,184 | -0.52(-2.92%) |
Jun 03, 2009 | 18.03 | 18.56 | 17.63 | 17.90 | 2,025,894 | -0.54(-2.90%) |
Jun 02, 2009 | 18.03 | 18.56 | 17.94 | 18.44 | 1,737,546 | +0.43(+2.36%) |
Jun 01, 2009 | 17.20 | 18.14 | 17.20 | 18.01 | 996,946 | +1.00(+5.87%) |
May 29, 2009 | 17.20 | 17.28 | 16.71 | 17.01 | 1,199,563 | +0.01(+0.04%) |
May 28, 2009 | 17.71 | 17.90 | 16.75 | 17.01 | 1,795,531 | -0.50(-2.83%) |
May 27, 2009 | 17.90 | 18.32 | 17.45 | 17.50 | 2,122,667 | -0.52(-2.90%) |
May 26, 2009 | 17.25 | 18.23 | 17.07 | 18.03 | 2,574,646 | +0.73(+4.22%) |
May 22, 2009 | 17.07 | 17.66 | 17.01 | 17.30 | 1,917,353 | +0.36(+2.11%) |
May 21, 2009 | 17.54 | 17.83 | 16.50 | 16.94 | 4,329,145 | +0.49(+2.97%) |
May 20, 2009 | 16.64 | 17.23 | 16.21 | 16.45 | 1,827,917 | +0.05(+0.29%) |
May 19, 2009 | 16.13 | 16.67 | 15.82 | 16.40 | 1,647,302 | +0.27(+1.66%) |
May 18, 2009 | 15.53 | 16.16 | 15.48 | 16.13 | 1,208,603 | +0.70(+4.50%) |
May 15, 2009 | 15.35 | 16.01 | 15.13 | 15.44 | 1,292,591 | +0.13(+0.86%) |
May 14, 2009 | 15.30 | 15.78 | 15.02 | 15.31 | 1,166,676 | +0.09(+0.59%) |
May 13, 2009 | 15.82 | 15.85 | 15.13 | 15.22 | 1,335,488 | -1.01(-6.20%) |
May 12, 2009 | 16.36 | 16.57 | 15.60 | 16.22 | 1,173,384 | -0.08(-0.46%) |
May 11, 2009 | 16.51 | 16.60 | 15.95 | 16.30 | 913,010 | -0.47(-2.79%) |
May 08, 2009 | 16.86 | 17.32 | 16.36 | 16.77 | 1,025,653 | +0.01(+0.08%) |
May 07, 2009 | 17.59 | 17.83 | 16.56 | 16.75 | 1,436,765 | -0.52(-3.03%) |
May 06, 2009 | 18.25 | 18.26 | 16.86 | 17.28 | 1,527,561 | -0.61(-3.43%) |
May 05, 2009 | 18.25 | 18.31 | 17.56 | 17.89 | 1,213,009 | -0.50(-2.70%) |
May 04, 2009 | 17.82 | 18.54 | 17.64 | 18.38 | 1,427,387 | +0.76(+4.34%) |