Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.54 | 16.55 | 16.23 | 16.26 | 3,789,212 | -0.03(-0.17%) |
Apr 29, 2010 | 16.29 | 16.62 | 16.27 | 16.28 | 4,156,827 | +0.11(+0.66%) |
Apr 28, 2010 | 16.31 | 16.32 | 16.05 | 16.18 | 5,186,858 | -0.02(-0.09%) |
Apr 27, 2010 | 16.59 | 16.71 | 16.17 | 16.19 | 5,239,598 | -0.51(-3.07%) |
Apr 26, 2010 | 16.77 | 16.84 | 16.68 | 16.71 | 3,164,824 | -0.06(-0.36%) |
Apr 23, 2010 | 16.72 | 16.82 | 16.61 | 16.77 | 3,205,513 | -0.01(-0.05%) |
Apr 22, 2010 | 16.60 | 16.79 | 16.50 | 16.78 | 3,974,593 | +0.04(+0.25%) |
Apr 21, 2010 | 16.72 | 16.81 | 16.56 | 16.73 | 4,083,047 | +0.05(+0.31%) |
Apr 20, 2010 | 16.72 | 16.87 | 16.65 | 16.68 | 802,330 | +0.16(+0.95%) |
Apr 19, 2010 | 16.31 | 16.54 | 16.18 | 16.52 | 4,273,641 | +0.12(+0.75%) |
Apr 16, 2010 | 16.71 | 16.83 | 16.37 | 16.40 | 6,016,667 | -0.33(-1.98%) |
Apr 15, 2010 | 16.70 | 16.93 | 16.59 | 16.73 | 4,408,805 | +0.00(+0.01%) |
Apr 14, 2010 | 16.31 | 16.79 | 16.31 | 16.73 | 5,410,166 | +0.49(+3.01%) |
Apr 13, 2010 | 16.14 | 16.28 | 16.08 | 16.24 | 2,975,444 | +0.05(+0.30%) |
Apr 12, 2010 | 16.07 | 16.27 | 16.06 | 16.19 | 1,781,992 | +0.07(+0.41%) |
Apr 09, 2010 | 16.08 | 16.22 | 16.04 | 16.13 | 2,638,314 | +0.01(+0.08%) |
Apr 08, 2010 | 15.81 | 16.17 | 15.70 | 16.12 | 3,054,743 | +0.18(+1.11%) |
Apr 07, 2010 | 16.10 | 16.19 | 15.88 | 15.94 | 3,675,802 | -0.24(-1.50%) |
Apr 06, 2010 | 16.06 | 16.26 | 16.03 | 16.18 | 4,074,202 | +0.03(+0.18%) |
Apr 05, 2010 | 16.33 | 16.33 | 16.04 | 16.15 | 3,846,767 | -0.11(-0.70%) |
Apr 01, 2010 | 16.25 | 16.27 | 16.27 | 16.27 | 9,379,198 | +0.25(+1.55%) |
Mar 31, 2010 | 16.05 | 16.06 | 15.89 | 16.02 | 5,116,271 | +0.02(+0.11%) |
Mar 30, 2010 | 15.92 | 16.03 | 15.92 | 16.00 | 4,771,868 | +0.09(+0.59%) |
Mar 29, 2010 | 15.99 | 16.01 | 15.76 | 15.91 | 8,119,454 | +0.00(+0.01%) |
Mar 26, 2010 | 16.02 | 16.05 | 15.70 | 15.90 | 7,077,102 | -0.12(-0.76%) |
Mar 25, 2010 | 16.04 | 16.21 | 15.98 | 16.03 | 6,277,392 | +0.11(+0.70%) |
Mar 24, 2010 | 15.96 | 15.98 | 15.85 | 15.91 | 3,905,166 | -0.18(-1.09%) |
Mar 23, 2010 | 15.98 | 16.12 | 15.98 | 16.09 | 6,002,339 | +0.16(+1.02%) |
Mar 22, 2010 | 15.60 | 15.96 | 15.59 | 15.93 | 4,611,017 | +0.14(+0.88%) |
Mar 19, 2010 | 15.75 | 15.84 | 15.65 | 15.79 | 4,833,027 | +0.07(+0.45%) |
Mar 18, 2010 | 15.79 | 15.83 | 15.62 | 15.72 | 4,386,673 | -0.12(-0.73%) |
Mar 17, 2010 | 15.91 | 15.95 | 15.77 | 15.83 | 5,280,834 | -0.05(-0.32%) |
Mar 16, 2010 | 15.55 | 15.89 | 15.50 | 15.88 | 9,112,055 | +0.46(+2.96%) |
Mar 15, 2010 | 15.27 | 15.45 | 15.27 | 15.43 | 4,041,037 | +0.22(+1.47%) |
Mar 12, 2010 | 15.06 | 15.27 | 15.06 | 15.20 | 4,179,516 | +0.22(+1.45%) |
Mar 11, 2010 | 14.80 | 14.99 | 14.69 | 14.99 | 3,671,938 | +0.12(+0.82%) |
Mar 10, 2010 | 14.69 | 14.92 | 14.69 | 14.86 | 3,291,004 | +0.14(+0.98%) |
Mar 09, 2010 | 14.79 | 14.89 | 14.67 | 14.72 | 3,967,642 | -0.10(-0.65%) |
Mar 08, 2010 | 14.87 | 14.94 | 14.78 | 14.82 | 3,974,808 | +0.02(+0.15%) |
Mar 05, 2010 | 14.67 | 14.83 | 14.62 | 14.80 | 5,738,232 | +0.26(+1.79%) |
Mar 04, 2010 | 14.49 | 14.58 | 14.42 | 14.54 | 5,083,738 | +0.32(+2.24%) |
Mar 03, 2010 | 14.22 | 14.31 | 14.14 | 14.22 | 3,882,248 | +0.08(+0.55%) |
Mar 02, 2010 | 14.06 | 14.21 | 14.02 | 14.14 | 4,550,170 | +0.23(+1.67%) |
Mar 01, 2010 | 13.78 | 13.93 | 13.78 | 13.91 | 3,428,454 | +0.19(+1.36%) |
Feb 26, 2010 | 13.61 | 13.77 | 13.53 | 13.72 | 3,792,044 | +0.15(+1.09%) |
Feb 25, 2010 | 13.25 | 13.61 | 13.20 | 13.57 | 4,176,536 | +0.08(+0.59%) |
Feb 24, 2010 | 13.42 | 13.57 | 13.37 | 13.49 | 3,506,752 | +0.09(+0.66%) |
Feb 23, 2010 | 13.61 | 13.66 | 13.34 | 13.41 | 4,701,109 | -0.26(-1.87%) |
Feb 22, 2010 | 13.73 | 13.78 | 13.61 | 13.66 | 2,718,812 | -0.06(-0.41%) |
Feb 19, 2010 | 13.55 | 13.75 | 13.52 | 13.72 | 4,616,907 | +0.08(+0.60%) |
Feb 18, 2010 | 13.60 | 13.67 | 13.56 | 13.64 | 3,164,612 | +0.06(+0.43%) |
Feb 17, 2010 | 13.53 | 13.67 | 13.50 | 13.58 | 2,754,269 | +0.06(+0.41%) |
Feb 16, 2010 | 13.42 | 13.56 | 13.41 | 13.52 | 3,347,767 | +0.18(+1.38%) |
Feb 12, 2010 | 13.24 | 13.34 | 13.34 | 13.34 | 8,059,818 | +0.02(+0.13%) |
Feb 11, 2010 | 13.04 | 13.37 | 12.97 | 13.32 | 5,818,174 | +0.32(+2.44%) |
Feb 10, 2010 | 12.78 | 13.05 | 12.78 | 13.00 | 4,552,368 | +0.21(+1.65%) |
Feb 09, 2010 | 12.75 | 12.91 | 12.67 | 12.79 | 6,010,860 | +0.23(+1.79%) |
Feb 08, 2010 | 12.63 | 12.76 | 12.52 | 12.57 | 4,028,521 | -0.08(-0.66%) |
Feb 05, 2010 | 12.53 | 12.65 | 12.41 | 12.65 | 6,693,313 | +0.10(+0.77%) |
Feb 04, 2010 | 12.76 | 12.76 | 12.54 | 12.55 | 6,080,283 | -0.28(-2.16%) |
Feb 03, 2010 | 12.85 | 12.92 | 12.72 | 12.83 | 3,996,459 | -0.11(-0.85%) |
Feb 02, 2010 | 12.86 | 12.96 | 12.81 | 12.94 | 4,912,229 | +0.09(+0.67%) |
Feb 01, 2010 | 12.76 | 12.87 | 12.68 | 12.85 | 4,210,945 | +0.19(+1.51%) |
Jan 29, 2010 | 12.72 | 12.83 | 12.62 | 12.66 | 4,654,198 | -0.05(-0.37%) |
Jan 28, 2010 | 12.78 | 12.86 | 12.60 | 12.71 | 5,226,194 | +0.01(+0.10%) |
Jan 27, 2010 | 12.64 | 12.73 | 12.56 | 12.70 | 4,187,618 | +0.07(+0.58%) |
Jan 26, 2010 | 12.54 | 12.77 | 12.42 | 12.62 | 3,836,687 | -0.03(-0.25%) |
Jan 25, 2010 | 12.60 | 12.75 | 12.44 | 12.66 | 4,434,353 | +0.12(+0.94%) |
Jan 22, 2010 | 12.63 | 12.66 | 12.41 | 12.54 | 6,057,975 | -0.17(-1.32%) |
Jan 21, 2010 | 13.06 | 13.09 | 12.69 | 12.71 | 5,104,402 | -0.42(-3.19%) |
Jan 20, 2010 | 13.12 | 13.15 | 12.98 | 13.12 | 2,708,969 | -0.23(-1.75%) |
Jan 19, 2010 | 13.27 | 13.43 | 13.25 | 13.36 | 3,440,466 | +0.12(+0.91%) |
Jan 15, 2010 | 13.46 | 13.24 | 13.24 | 13.24 | 6,278,370 | -0.26(-1.91%) |
Jan 14, 2010 | 13.43 | 13.53 | 13.33 | 13.50 | 1,668,731 | +0.10(+0.72%) |
Jan 13, 2010 | 13.27 | 13.46 | 13.19 | 13.40 | 2,646,344 | +0.14(+1.05%) |
Jan 12, 2010 | 13.24 | 13.27 | 13.14 | 13.26 | 2,590,838 | -0.06(-0.48%) |
Jan 11, 2010 | 13.34 | 13.38 | 13.24 | 13.32 | 2,537,017 | +0.05(+0.40%) |
Jan 08, 2010 | 13.24 | 13.31 | 13.18 | 13.27 | 2,993,181 | +0.04(+0.31%) |
Jan 07, 2010 | 13.41 | 13.41 | 13.21 | 13.23 | 4,259,523 | -0.18(-1.31%) |
Jan 06, 2010 | 13.45 | 13.51 | 13.38 | 13.41 | 1,918,870 | -0.05(-0.35%) |
Jan 05, 2010 | 13.59 | 13.62 | 13.43 | 13.45 | 2,664,922 | -0.06(-0.43%) |
Jan 04, 2010 | 13.59 | 13.59 | 13.40 | 13.51 | 3,289,053 | +0.30(+2.25%) |
Dec 31, 2009 | 13.13 | 13.21 | 13.21 | 13.21 | 5,113,713 | +0.15(+1.18%) |
Dec 30, 2009 | 13.07 | 13.12 | 13.01 | 13.06 | 1,445,945 | -0.10(-0.75%) |
Dec 29, 2009 | 13.06 | 13.27 | 13.06 | 13.16 | 2,280,258 | +0.16(+1.22%) |
Dec 28, 2009 | 13.09 | 13.15 | 12.93 | 13.00 | 1,600,444 | -0.08(-0.63%) |
Dec 24, 2009 | 13.02 | 13.09 | 12.99 | 13.08 | 1,014,256 | +0.08(+0.60%) |
Dec 23, 2009 | 13.14 | 13.20 | 12.98 | 13.01 | 2,173,779 | -0.03(-0.26%) |
Dec 22, 2009 | 12.94 | 13.07 | 12.83 | 13.04 | 3,142,247 | +0.18(+1.43%) |
Dec 21, 2009 | 12.80 | 12.92 | 12.79 | 12.86 | 1,936,305 | +0.21(+1.65%) |
Dec 18, 2009 | 12.68 | 12.74 | 12.51 | 12.65 | 3,071,246 | -0.01(-0.05%) |
Dec 17, 2009 | 12.72 | 12.83 | 12.61 | 12.65 | 3,236,130 | -0.17(-1.30%) |
Dec 16, 2009 | 12.99 | 13.04 | 12.80 | 12.82 | 4,192,874 | -0.12(-0.93%) |
Dec 15, 2009 | 13.16 | 13.16 | 12.92 | 12.94 | 2,688,069 | -0.28(-2.10%) |
Dec 14, 2009 | 13.22 | 13.25 | 13.19 | 13.22 | 2,394,408 | +0.10(+0.77%) |
Dec 11, 2009 | 13.05 | 13.12 | 13.01 | 13.12 | 2,325,154 | +0.05(+0.40%) |
Dec 10, 2009 | 13.18 | 13.21 | 12.96 | 13.06 | 2,622,845 | -0.06(-0.45%) |
Dec 09, 2009 | 13.07 | 13.15 | 12.75 | 13.12 | 5,466,462 | +0.11(+0.84%) |
Dec 08, 2009 | 13.09 | 13.12 | 12.85 | 13.01 | 3,562,408 | -0.22(-1.66%) |
Dec 07, 2009 | 13.05 | 13.37 | 13.03 | 13.23 | 3,674,958 | +0.21(+1.58%) |
Dec 04, 2009 | 13.43 | 13.49 | 12.90 | 13.03 | 5,681,191 | -0.16(-1.20%) |
Dec 03, 2009 | 13.53 | 13.67 | 13.18 | 13.18 | 4,633,506 | -0.40(-2.92%) |
Dec 02, 2009 | 13.62 | 13.68 | 13.52 | 13.58 | 3,697,484 | +0.00(+0.03%) |
Dec 01, 2009 | 13.45 | 13.61 | 13.40 | 13.58 | 3,905,170 | +0.29(+2.22%) |
Nov 30, 2009 | 13.16 | 13.32 | 13.16 | 13.28 | 4,285,946 | +0.16(+1.20%) |
Nov 27, 2009 | 12.85 | 13.21 | 12.80 | 13.12 | 2,114,568 | -0.40(-2.93%) |
Nov 25, 2009 | 13.49 | 13.62 | 13.49 | 13.52 | 3,522,396 | +0.15(+1.10%) |
Nov 24, 2009 | 13.45 | 13.47 | 13.23 | 13.37 | 4,748,411 | -0.03(-0.24%) |
Nov 23, 2009 | 13.52 | 13.54 | 13.34 | 13.40 | 3,515,158 | +0.16(+1.18%) |
Nov 20, 2009 | 13.33 | 13.34 | 13.19 | 13.25 | 2,614,330 | -0.19(-1.41%) |
Nov 19, 2009 | 13.54 | 13.57 | 13.28 | 13.44 | 3,286,854 | -0.20(-1.48%) |
Nov 18, 2009 | 13.57 | 13.66 | 13.51 | 13.64 | 2,888,825 | +0.10(+0.73%) |
Nov 17, 2009 | 13.39 | 13.55 | 13.33 | 13.54 | 3,015,121 | +0.07(+0.48%) |
Nov 16, 2009 | 13.49 | 13.62 | 13.39 | 13.48 | 3,547,855 | +0.11(+0.79%) |
Nov 13, 2009 | 13.33 | 13.43 | 13.23 | 13.37 | 3,869,026 | +0.10(+0.76%) |
Nov 12, 2009 | 13.25 | 13.38 | 13.21 | 13.27 | 5,857,504 | +0.00(+0.02%) |
Nov 11, 2009 | 13.42 | 13.52 | 13.23 | 13.27 | 3,933,017 | -0.01(-0.05%) |
Nov 10, 2009 | 13.16 | 13.36 | 13.16 | 13.27 | 3,480,604 | +0.01(+0.11%) |
Nov 09, 2009 | 12.97 | 13.26 | 12.97 | 13.26 | 3,348,941 | +0.62(+4.90%) |
Nov 06, 2009 | 12.61 | 12.83 | 12.51 | 12.64 | 2,754,537 | -0.14(-1.07%) |
Nov 05, 2009 | 12.47 | 12.79 | 12.46 | 12.78 | 3,480,343 | +0.31(+2.45%) |
Nov 04, 2009 | 12.62 | 12.73 | 12.46 | 12.47 | 5,106,304 | +0.00(+0.00%) |
Nov 03, 2009 | 12.07 | 12.51 | 12.07 | 12.47 | 5,460,391 | +0.25(+2.07%) |
Nov 02, 2009 | 12.10 | 12.26 | 12.02 | 12.22 | 7,104,416 | +0.16(+1.31%) |
Oct 30, 2009 | 12.41 | 12.41 | 11.93 | 12.06 | 8,307,582 | -0.43(-3.46%) |
Oct 29, 2009 | 12.31 | 12.52 | 12.18 | 12.49 | 4,741,685 | +0.29(+2.38%) |
Oct 28, 2009 | 12.20 | 12.33 | 11.97 | 12.20 | 6,272,965 | -0.11(-0.87%) |
Oct 27, 2009 | 12.75 | 12.75 | 12.29 | 12.31 | 6,809,369 | -0.45(-3.53%) |
Oct 26, 2009 | 13.00 | 13.08 | 12.67 | 12.76 | 4,957,838 | -0.23(-1.78%) |
Oct 23, 2009 | 13.00 | 13.02 | 12.93 | 12.99 | 3,539,397 | -0.19(-1.47%) |
Oct 22, 2009 | 12.86 | 13.22 | 12.81 | 13.18 | 4,942,973 | +0.24(+1.86%) |
Oct 21, 2009 | 13.05 | 13.26 | 12.88 | 12.94 | 7,324,737 | -0.15(-1.17%) |
Oct 20, 2009 | 13.06 | 13.13 | 13.04 | 13.10 | 4,072,388 | -0.31(-2.34%) |
Oct 19, 2009 | 13.26 | 13.45 | 13.22 | 13.41 | 2,969,091 | +0.17(+1.26%) |
Oct 16, 2009 | 13.27 | 13.35 | 13.19 | 13.25 | 3,427,892 | -0.17(-1.29%) |
Oct 15, 2009 | 13.41 | 13.52 | 13.33 | 13.42 | 3,105,278 | -0.08(-0.58%) |
Oct 14, 2009 | 13.32 | 13.51 | 13.29 | 13.50 | 4,067,751 | +0.33(+2.53%) |
Oct 13, 2009 | 13.29 | 13.42 | 13.14 | 13.16 | 4,274,986 | -0.19(-1.40%) |
Oct 12, 2009 | 13.36 | 13.43 | 13.30 | 13.35 | 1,103,088 | +0.04(+0.28%) |
Oct 09, 2009 | 13.24 | 13.35 | 13.18 | 13.31 | 2,725,731 | +0.19(+1.41%) |
Oct 08, 2009 | 13.17 | 13.21 | 13.05 | 13.13 | 3,325,570 | +0.08(+0.63%) |
Oct 07, 2009 | 12.93 | 13.09 | 12.82 | 13.05 | 3,607,954 | +0.15(+1.14%) |
Oct 06, 2009 | 13.06 | 13.30 | 12.78 | 12.90 | 5,300,415 | -0.03(-0.20%) |
Oct 05, 2009 | 12.97 | 13.01 | 12.72 | 12.92 | 4,625,969 | +0.26(+2.06%) |
Oct 02, 2009 | 12.71 | 12.91 | 12.63 | 12.66 | 6,319,128 | -0.32(-2.45%) |
Oct 01, 2009 | 13.56 | 13.57 | 12.96 | 12.98 | 6,199,516 | -0.60(-4.41%) |
Sep 30, 2009 | 13.59 | 13.67 | 13.38 | 13.58 | 5,250,792 | +0.10(+0.75%) |
Sep 29, 2009 | 13.41 | 13.50 | 13.29 | 13.48 | 4,097,179 | +0.12(+0.88%) |
Sep 28, 2009 | 13.04 | 13.38 | 13.00 | 13.36 | 2,537,259 | +0.35(+2.67%) |
Sep 25, 2009 | 13.08 | 13.24 | 12.93 | 13.01 | 3,932,627 | -0.12(-0.91%) |
Sep 24, 2009 | 13.53 | 13.56 | 13.06 | 13.13 | 5,409,833 | -0.34(-2.53%) |
Sep 23, 2009 | 13.60 | 13.76 | 13.43 | 13.47 | 9,561,975 | -0.09(-0.68%) |
Sep 22, 2009 | 13.45 | 13.59 | 13.38 | 13.57 | 5,714,643 | +0.28(+2.09%) |
Sep 21, 2009 | 13.43 | 13.43 | 13.21 | 13.29 | 4,768,098 | -0.24(-1.78%) |
Sep 18, 2009 | 13.54 | 13.55 | 13.44 | 13.53 | 5,175,729 | +0.03(+0.25%) |
Sep 17, 2009 | 13.47 | 13.61 | 13.43 | 13.49 | 9,614,977 | +0.04(+0.33%) |
Sep 16, 2009 | 13.41 | 13.57 | 13.35 | 13.45 | 5,728,365 | +0.10(+0.76%) |
Sep 15, 2009 | 13.14 | 13.38 | 13.05 | 13.35 | 6,054,885 | +0.29(+2.26%) |
Sep 14, 2009 | 12.80 | 13.07 | 12.80 | 13.05 | 4,647,143 | +0.03(+0.19%) |
Sep 11, 2009 | 13.01 | 13.09 | 12.94 | 13.03 | 5,444,590 | +0.02(+0.18%) |
Sep 10, 2009 | 12.98 | 13.04 | 12.87 | 13.01 | 4,956,405 | +0.04(+0.31%) |
Sep 09, 2009 | 13.16 | 13.21 | 12.90 | 12.97 | 7,857,519 | -0.17(-1.30%) |
Sep 08, 2009 | 13.34 | 13.40 | 13.01 | 13.14 | 7,427,894 | +0.11(+0.81%) |
Sep 04, 2009 | 12.71 | 13.03 | 12.71 | 13.03 | 6,656,062 | +0.45(+3.55%) |
Sep 03, 2009 | 12.41 | 12.59 | 12.33 | 12.58 | 6,022,311 | +0.29(+2.36%) |
Sep 02, 2009 | 12.43 | 12.51 | 12.29 | 12.29 | 7,463,344 | -0.31(-2.44%) |
Sep 01, 2009 | 12.99 | 13.14 | 12.59 | 12.60 | 10,592,212 | -0.39(-3.03%) |
Aug 31, 2009 | 12.68 | 13.02 | 12.64 | 13.00 | 7,695,479 | +0.02(+0.13%) |
Aug 28, 2009 | 13.25 | 13.30 | 12.93 | 12.98 | 5,467,406 | -0.24(-1.82%) |
Aug 27, 2009 | 13.14 | 13.53 | 12.91 | 13.22 | 9,660,955 | +0.46(+3.62%) |
Aug 26, 2009 | 12.64 | 12.84 | 12.42 | 12.76 | 6,228,525 | +0.01(+0.12%) |
Aug 25, 2009 | 12.41 | 12.84 | 12.41 | 12.74 | 4,400,204 | +0.36(+2.89%) |
Aug 24, 2009 | 12.52 | 12.65 | 12.29 | 12.38 | 5,292,399 | -0.05(-0.39%) |
Aug 21, 2009 | 12.34 | 12.48 | 12.29 | 12.43 | 4,866,286 | +0.17(+1.39%) |
Aug 20, 2009 | 12.18 | 12.29 | 12.16 | 12.26 | 3,586,173 | +0.05(+0.43%) |
Aug 19, 2009 | 11.74 | 12.25 | 11.70 | 12.21 | 5,181,705 | +0.24(+2.01%) |
Aug 18, 2009 | 11.80 | 12.02 | 11.80 | 11.97 | 4,654,509 | +0.21(+1.78%) |
Aug 17, 2009 | 11.80 | 11.89 | 11.63 | 11.76 | 3,885,572 | -0.38(-3.12%) |
Aug 14, 2009 | 12.30 | 12.35 | 11.95 | 12.14 | 4,410,148 | -0.13(-1.06%) |
Aug 13, 2009 | 12.18 | 12.34 | 12.03 | 12.27 | 4,016,657 | +0.20(+1.62%) |
Aug 12, 2009 | 11.89 | 12.19 | 11.80 | 12.07 | 4,569,008 | +0.23(+1.92%) |
Aug 11, 2009 | 12.03 | 12.09 | 11.77 | 11.84 | 5,223,140 | -0.40(-3.24%) |
Aug 10, 2009 | 12.33 | 12.38 | 12.15 | 12.24 | 3,601,774 | -0.16(-1.31%) |
Aug 07, 2009 | 12.52 | 12.55 | 12.33 | 12.40 | 6,433,515 | +0.02(+0.19%) |
Aug 06, 2009 | 12.90 | 12.92 | 12.33 | 12.38 | 9,232,716 | -0.39(-3.07%) |
Aug 05, 2009 | 12.66 | 12.91 | 12.66 | 12.77 | 5,353,380 | +0.08(+0.61%) |
Aug 04, 2009 | 12.70 | 12.77 | 12.46 | 12.69 | 4,320,167 | -0.00(-0.02%) |
Aug 03, 2009 | 12.46 | 12.73 | 12.46 | 12.70 | 3,711,177 | +0.34(+2.76%) |
Jul 31, 2009 | 12.03 | 12.46 | 12.03 | 12.35 | 4,828,780 | +0.30(+2.52%) |
Jul 30, 2009 | 12.09 | 12.16 | 11.97 | 12.05 | 3,964,053 | +0.10(+0.81%) |
Jul 29, 2009 | 11.98 | 12.01 | 11.79 | 11.95 | 5,481,114 | -0.18(-1.48%) |
Jul 28, 2009 | 12.12 | 12.28 | 12.04 | 12.13 | 6,272,178 | -0.07(-0.54%) |
Jul 27, 2009 | 12.12 | 12.37 | 12.11 | 12.20 | 5,427,015 | +0.10(+0.85%) |
Jul 24, 2009 | 11.93 | 12.11 | 11.79 | 12.10 | 2,544 | +0.19(+1.56%) |
Jul 23, 2009 | 11.47 | 11.93 | 11.47 | 11.91 | 5,833,155 | +0.42(+3.69%) |
Jul 22, 2009 | 11.31 | 11.72 | 11.31 | 11.49 | 8,085,130 | +0.08(+0.74%) |
Jul 21, 2009 | 11.59 | 11.63 | 11.32 | 11.40 | 6,792,107 | -0.10(-0.88%) |
Jul 20, 2009 | 11.39 | 11.55 | 11.36 | 11.50 | 9,592,366 | +0.20(+1.77%) |
Jul 17, 2009 | 11.28 | 11.36 | 11.20 | 11.30 | 8,119,100 | +0.01(+0.07%) |
Jul 16, 2009 | 11.20 | 11.39 | 11.20 | 11.29 | 9,150,006 | -0.05(-0.45%) |
Jul 15, 2009 | 11.15 | 11.40 | 11.15 | 11.35 | 12,320,565 | +0.42(+3.80%) |
Jul 14, 2009 | 10.74 | 10.96 | 10.73 | 10.93 | 14,350,103 | +0.29(+2.77%) |
Jul 13, 2009 | 10.30 | 10.64 | 10.30 | 10.64 | 4,906,136 | +0.40(+3.87%) |
Jul 10, 2009 | 10.10 | 10.28 | 10.07 | 10.24 | 4,211,252 | +0.02(+0.17%) |
Jul 09, 2009 | 10.30 | 10.32 | 10.09 | 10.22 | 6,364,110 | +0.05(+0.46%) |
Jul 08, 2009 | 10.38 | 10.51 | 10.01 | 10.18 | 10,544,725 | -0.19(-1.87%) |
Jul 07, 2009 | 10.66 | 10.73 | 10.37 | 10.37 | 6,527,279 | -0.26(-2.42%) |
Jul 06, 2009 | 10.48 | 10.76 | 10.48 | 10.63 | 5,734,711 | +0.20(+1.90%) |
Jul 02, 2009 | 10.82 | 10.88 | 10.43 | 10.43 | 4,106,330 | -0.49(-4.48%) |
Jul 01, 2009 | 10.98 | 11.12 | 10.90 | 10.92 | 2,603,219 | +0.02(+0.21%) |
Jun 30, 2009 | 11.14 | 11.21 | 10.85 | 10.89 | 7,465,224 | -0.27(-2.42%) |
Jun 29, 2009 | 11.04 | 11.26 | 11.02 | 11.16 | 6,058,222 | +0.12(+1.09%) |
Jun 26, 2009 | 10.70 | 11.10 | 10.64 | 11.04 | 8,361,652 | +0.37(+3.47%) |
Jun 25, 2009 | 10.45 | 10.68 | 10.40 | 10.67 | 6,035,349 | +0.27(+2.61%) |
Jun 24, 2009 | 10.38 | 10.48 | 10.28 | 10.40 | 5,747,877 | +0.16(+1.56%) |
Jun 23, 2009 | 10.45 | 10.53 | 10.07 | 10.24 | 7,817,137 | -0.17(-1.66%) |
Jun 22, 2009 | 10.55 | 10.56 | 10.33 | 10.41 | 6,715,510 | -0.38(-3.51%) |
Jun 19, 2009 | 10.75 | 10.81 | 10.68 | 10.79 | 5,185,910 | +0.18(+1.69%) |
Jun 18, 2009 | 10.52 | 10.68 | 10.43 | 10.61 | 4,449,709 | +0.10(+0.92%) |
Jun 17, 2009 | 10.46 | 10.61 | 10.31 | 10.52 | 6,807,219 | +0.02(+0.16%) |
Jun 16, 2009 | 10.68 | 10.73 | 10.44 | 10.50 | 4,887,165 | -0.08(-0.76%) |
Jun 15, 2009 | 10.64 | 10.73 | 10.38 | 10.58 | 7,790,894 | -0.27(-2.45%) |
Jun 12, 2009 | 10.85 | 10.87 | 10.75 | 10.85 | 4,781,901 | -0.12(-1.06%) |
Jun 11, 2009 | 10.93 | 11.08 | 10.93 | 10.96 | 8,012,421 | +0.08(+0.70%) |
Jun 10, 2009 | 11.09 | 11.13 | 10.73 | 10.89 | 9,987,518 | -0.13(-1.19%) |
Jun 09, 2009 | 11.29 | 11.33 | 11.00 | 11.02 | 10,115,309 | -0.08(-0.68%) |
Jun 08, 2009 | 11.00 | 11.13 | 10.90 | 11.09 | 6,667,411 | +0.16(+1.48%) |
Jun 05, 2009 | 11.16 | 11.16 | 10.79 | 10.93 | 9,461,029 | -0.11(-0.97%) |
Jun 04, 2009 | 10.81 | 11.06 | 10.79 | 11.04 | 8,937,289 | +0.28(+2.63%) |
Jun 03, 2009 | 11.04 | 11.05 | 10.68 | 10.76 | 10,595,397 | -0.50(-4.40%) |
Jun 02, 2009 | 10.97 | 11.32 | 10.92 | 11.25 | 10,467,051 | +0.32(+2.91%) |
Jun 01, 2009 | 10.82 | 11.10 | 10.78 | 10.93 | 13,695,112 | +0.21(+1.93%) |
May 29, 2009 | 10.32 | 10.74 | 10.21 | 10.73 | 13,701,145 | +0.55(+5.38%) |
May 28, 2009 | 9.869 | 10.22 | 9.666 | 10.18 | 11,453,821 | +0.70(+7.33%) |
May 27, 2009 | 9.780 | 9.837 | 9.458 | 9.483 | 11,840,055 | -0.30(-3.08%) |
May 26, 2009 | 9.060 | 9.784 | 9.060 | 9.784 | 13,226,406 | +0.75(+8.33%) |
May 22, 2009 | 9.104 | 9.247 | 8.975 | 9.032 | 5,451,838 | +0.03(+0.37%) |
May 21, 2009 | 9.041 | 9.104 | 8.937 | 8.998 | 6,712,031 | -0.22(-2.40%) |
May 20, 2009 | 9.237 | 9.365 | 9.175 | 9.220 | 9,584,814 | +0.16(+1.74%) |
May 19, 2009 | 8.967 | 9.169 | 8.826 | 9.062 | 9,714,067 | +0.17(+1.92%) |
May 18, 2009 | 8.691 | 8.902 | 8.596 | 8.891 | 4,649,141 | +0.34(+3.99%) |
May 15, 2009 | 8.632 | 8.729 | 8.501 | 8.550 | 6,166,101 | -0.10(-1.14%) |
May 14, 2009 | 8.512 | 8.769 | 8.497 | 8.649 | 9,141,316 | +0.19(+2.24%) |
May 13, 2009 | 8.741 | 8.802 | 8.440 | 8.459 | 10,555,556 | -0.48(-5.33%) |
May 12, 2009 | 9.256 | 9.256 | 8.748 | 8.935 | 6,786,378 | -0.16(-1.78%) |
May 11, 2009 | 9.146 | 9.205 | 8.940 | 9.098 | 5,579,852 | -0.17(-1.86%) |
May 08, 2009 | 9.165 | 9.289 | 8.859 | 9.270 | 8,807,928 | +0.32(+3.58%) |
May 07, 2009 | 9.428 | 9.569 | 8.874 | 8.950 | 9,803,706 | -0.37(-3.98%) |
May 06, 2009 | 9.140 | 9.357 | 9.074 | 9.321 | 7,811,104 | +0.29(+3.27%) |
May 05, 2009 | 8.830 | 9.100 | 8.767 | 9.026 | 7,878,716 | +0.20(+2.29%) |
May 04, 2009 | 8.661 | 8.824 | 8.638 | 8.824 | 8,544,306 | +0.40(+4.73%) |