Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.38 | 16.52 | 16.17 | 16.17 | 2,310,371 | -0.25(-1.51%) |
Apr 29, 2010 | 16.19 | 16.70 | 16.19 | 16.42 | 2,593,240 | +0.32(+1.98%) |
Apr 28, 2010 | 16.14 | 16.20 | 15.94 | 16.10 | 2,210,150 | +0.04(+0.28%) |
Apr 27, 2010 | 16.21 | 16.36 | 16.05 | 16.06 | 2,582,785 | -0.24(-1.47%) |
Apr 26, 2010 | 16.14 | 16.35 | 16.14 | 16.30 | 2,431,156 | +0.06(+0.38%) |
Apr 23, 2010 | 16.14 | 16.37 | 16.11 | 16.24 | 2,373,684 | +0.03(+0.16%) |
Apr 22, 2010 | 15.93 | 16.21 | 15.78 | 16.21 | 2,862,979 | +0.04(+0.22%) |
Apr 21, 2010 | 16.07 | 16.25 | 16.04 | 16.17 | 9,788 | +0.05(+0.33%) |
Apr 20, 2010 | 15.62 | 16.33 | 15.59 | 16.12 | 4,636,784 | +0.55(+3.52%) |
Apr 19, 2010 | 15.07 | 15.70 | 15.02 | 15.57 | 3,709,041 | +0.50(+3.35%) |
Apr 16, 2010 | 15.23 | 15.33 | 14.93 | 15.07 | 2,366,085 | -0.23(-1.50%) |
Apr 15, 2010 | 15.26 | 15.44 | 15.18 | 15.30 | 1,994,122 | +0.02(+0.12%) |
Apr 14, 2010 | 15.09 | 15.28 | 15.02 | 15.28 | 2,283,688 | +0.17(+1.11%) |
Apr 13, 2010 | 15.13 | 15.18 | 14.95 | 15.11 | 2,642,420 | -0.07(-0.47%) |
Apr 12, 2010 | 14.58 | 15.25 | 14.41 | 15.18 | 4,431,748 | +0.64(+4.38%) |
Apr 09, 2010 | 14.15 | 14.64 | 14.12 | 14.54 | 5,554,963 | -0.37(-2.49%) |
Apr 08, 2010 | 14.92 | 15.05 | 14.85 | 14.92 | 2,503,405 | +0.01(+0.06%) |
Apr 07, 2010 | 14.96 | 15.16 | 14.90 | 14.91 | 1,872,511 | -0.14(-0.94%) |
Apr 06, 2010 | 14.82 | 15.06 | 14.70 | 15.05 | 1,683,046 | +0.30(+2.04%) |
Apr 05, 2010 | 14.62 | 14.80 | 14.54 | 14.75 | 929,874 | +0.14(+0.97%) |
Apr 01, 2010 | 14.62 | 14.61 | 14.61 | 14.61 | 1,369,787 | +0.05(+0.36%) |
Mar 31, 2010 | 14.51 | 14.66 | 14.41 | 14.55 | 1,547,215 | +0.02(+0.12%) |
Mar 30, 2010 | 14.48 | 14.67 | 14.48 | 14.54 | 1,081,294 | +0.10(+0.67%) |
Mar 29, 2010 | 14.22 | 14.47 | 14.21 | 14.44 | 1,115,130 | +0.27(+1.87%) |
Mar 26, 2010 | 14.34 | 14.36 | 14.16 | 14.17 | 1,261,686 | -0.15(-1.05%) |
Mar 25, 2010 | 14.47 | 14.51 | 14.31 | 14.32 | 1,351,547 | -0.04(-0.25%) |
Mar 24, 2010 | 14.41 | 14.50 | 14.28 | 14.36 | 1,180,367 | -0.13(-0.92%) |
Mar 23, 2010 | 14.23 | 14.51 | 14.19 | 14.49 | 1,208,911 | +0.23(+1.61%) |
Mar 22, 2010 | 14.08 | 14.30 | 14.03 | 14.26 | 1,453,138 | +0.10(+0.69%) |
Mar 19, 2010 | 14.33 | 14.44 | 14.13 | 14.16 | 1,955,780 | -0.17(-1.17%) |
Mar 18, 2010 | 14.19 | 14.43 | 14.19 | 14.33 | 1,716,086 | -0.04(-0.31%) |
Mar 17, 2010 | 14.32 | 14.41 | 14.24 | 14.38 | 935,694 | +0.06(+0.43%) |
Mar 16, 2010 | 14.26 | 14.37 | 14.16 | 14.31 | 929,181 | +0.04(+0.25%) |
Mar 15, 2010 | 14.19 | 14.28 | 14.19 | 14.28 | 1,216,140 | +0.02(+0.12%) |
Mar 12, 2010 | 14.01 | 14.29 | 14.01 | 14.26 | 1,837,923 | +0.25(+1.77%) |
Mar 11, 2010 | 13.77 | 14.01 | 13.76 | 14.01 | 1,247,769 | +0.19(+1.34%) |
Mar 10, 2010 | 14.01 | 14.06 | 13.76 | 13.83 | 2,088,973 | -0.17(-1.20%) |
Mar 09, 2010 | 13.91 | 14.09 | 13.87 | 14.00 | 2,050,818 | +0.03(+0.19%) |
Mar 08, 2010 | 14.00 | 14.01 | 13.87 | 13.97 | 1,803,477 | -0.03(-0.19%) |
Mar 05, 2010 | 13.85 | 14.03 | 13.79 | 14.00 | 1,263,609 | +0.21(+1.54%) |
Mar 04, 2010 | 13.66 | 13.80 | 13.60 | 13.78 | 1,238,949 | +0.12(+0.91%) |
Mar 03, 2010 | 13.68 | 13.86 | 13.65 | 13.66 | 1,692,630 | -0.04(-0.26%) |
Mar 02, 2010 | 13.54 | 13.74 | 13.46 | 13.69 | 1,541,898 | +0.19(+1.38%) |
Mar 01, 2010 | 13.41 | 13.51 | 13.33 | 13.51 | 1,209,927 | +0.19(+1.46%) |
Feb 26, 2010 | 13.19 | 13.36 | 13.13 | 13.31 | 1,820,435 | +0.19(+1.42%) |
Feb 25, 2010 | 13.15 | 13.20 | 12.92 | 13.13 | 4,925,191 | -0.16(-1.19%) |
Feb 24, 2010 | 13.49 | 13.50 | 13.24 | 13.29 | 3,062,287 | -0.19(-1.39%) |
Feb 23, 2010 | 13.69 | 13.69 | 13.31 | 13.47 | 2,530,321 | -0.27(-2.00%) |
Feb 22, 2010 | 13.82 | 13.88 | 13.69 | 13.75 | 1,082,585 | -0.06(-0.45%) |
Feb 19, 2010 | 13.70 | 13.83 | 13.57 | 13.81 | 1,795,948 | +0.01(+0.06%) |
Feb 18, 2010 | 13.82 | 13.99 | 13.77 | 13.80 | 1,635,688 | -0.08(-0.57%) |
Feb 17, 2010 | 13.85 | 14.02 | 13.77 | 13.88 | 1,536,673 | +0.06(+0.45%) |
Feb 16, 2010 | 13.66 | 13.82 | 13.61 | 13.82 | 948,248 | +0.22(+1.63%) |
Feb 12, 2010 | 13.62 | 13.60 | 13.60 | 13.60 | 2,230,113 | -0.12(-0.84%) |
Feb 11, 2010 | 13.44 | 13.75 | 13.35 | 13.71 | 1,526,652 | +0.32(+2.38%) |
Feb 10, 2010 | 13.43 | 13.49 | 13.20 | 13.39 | 1,825,200 | -0.06(-0.46%) |
Feb 09, 2010 | 13.43 | 13.57 | 13.24 | 13.46 | 1,705,488 | +0.24(+1.81%) |
Feb 08, 2010 | 13.61 | 13.61 | 13.16 | 13.22 | 2,491,556 | -0.35(-2.61%) |
Feb 05, 2010 | 13.63 | 13.73 | 13.23 | 13.57 | 3,627,705 | -0.11(-0.78%) |
Feb 04, 2010 | 14.31 | 14.34 | 13.64 | 13.68 | 2,252,322 | -0.76(-5.27%) |
Feb 03, 2010 | 14.48 | 14.54 | 14.33 | 14.44 | 773,952 | -0.07(-0.49%) |
Feb 02, 2010 | 14.41 | 14.54 | 14.27 | 14.51 | 936,543 | +0.25(+1.77%) |
Feb 01, 2010 | 14.32 | 14.42 | 14.23 | 14.26 | 1,120,693 | +0.02(+0.16%) |
Jan 29, 2010 | 14.37 | 14.40 | 14.19 | 14.23 | 1,650,816 | -0.08(-0.56%) |
Jan 28, 2010 | 14.53 | 14.56 | 14.25 | 14.31 | 829,917 | -0.15(-1.04%) |
Jan 27, 2010 | 14.52 | 14.59 | 14.22 | 14.46 | 1,265,816 | -0.07(-0.49%) |
Jan 26, 2010 | 14.58 | 14.71 | 14.53 | 14.54 | 1,130,949 | -0.17(-1.14%) |
Jan 25, 2010 | 14.87 | 14.87 | 14.57 | 14.70 | 1,439,466 | +0.00(+0.00%) |
Jan 22, 2010 | 14.89 | 14.90 | 14.61 | 14.70 | 2,383,628 | -0.16(-1.07%) |
Jan 21, 2010 | 14.80 | 15.08 | 14.80 | 14.86 | 2,713,602 | -0.04(-0.24%) |
Jan 20, 2010 | 14.75 | 14.90 | 14.64 | 14.90 | 2,999,571 | +0.01(+0.06%) |
Jan 19, 2010 | 14.50 | 14.91 | 14.50 | 14.89 | 2,637,177 | +0.36(+2.50%) |
Jan 15, 2010 | 14.49 | 14.53 | 14.53 | 14.53 | 2,693,825 | +0.07(+0.49%) |
Jan 14, 2010 | 14.15 | 14.59 | 14.15 | 14.46 | 2,786,754 | +0.37(+2.64%) |
Jan 13, 2010 | 13.85 | 14.16 | 13.82 | 14.08 | 1,715,596 | +0.23(+1.66%) |
Jan 12, 2010 | 13.84 | 13.94 | 13.74 | 13.85 | 1,991,388 | -0.04(-0.25%) |
Jan 11, 2010 | 13.86 | 13.99 | 13.75 | 13.89 | 1,735,107 | +0.03(+0.19%) |
Jan 08, 2010 | 14.06 | 14.06 | 13.77 | 13.86 | 2,372,508 | -0.27(-1.94%) |
Jan 07, 2010 | 13.81 | 14.34 | 13.37 | 14.14 | 4,372,397 | -0.14(-0.99%) |
Jan 06, 2010 | 14.11 | 14.31 | 13.92 | 14.28 | 3,204,553 | +0.19(+1.32%) |
Jan 05, 2010 | 14.23 | 14.28 | 14.04 | 14.09 | 2,746,712 | -0.18(-1.24%) |
Jan 04, 2010 | 14.18 | 14.31 | 14.07 | 14.27 | 1,602,605 | +0.17(+1.19%) |
Dec 31, 2009 | 14.15 | 14.10 | 14.10 | 14.10 | 952,728 | -0.05(-0.38%) |
Dec 30, 2009 | 14.16 | 14.17 | 14.01 | 14.16 | 707,390 | +0.02(+0.13%) |
Dec 29, 2009 | 14.20 | 14.27 | 14.14 | 14.14 | 1,003,183 | -0.07(-0.50%) |
Dec 28, 2009 | 14.06 | 14.21 | 14.04 | 14.21 | 825,591 | +0.12(+0.82%) |
Dec 24, 2009 | 13.97 | 14.10 | 13.96 | 14.09 | 394,711 | +0.13(+0.95%) |
Dec 23, 2009 | 14.02 | 14.05 | 13.82 | 13.96 | 1,140,048 | +0.03(+0.19%) |
Dec 22, 2009 | 13.76 | 13.97 | 13.62 | 13.93 | 1,869,052 | +0.23(+1.68%) |
Dec 21, 2009 | 13.68 | 13.74 | 13.54 | 13.70 | 2,480,171 | +0.12(+0.85%) |
Dec 18, 2009 | 13.39 | 13.65 | 13.38 | 13.59 | 5,168,754 | +0.20(+1.52%) |
Dec 17, 2009 | 13.35 | 13.43 | 13.20 | 13.38 | 3,598,207 | -0.04(-0.33%) |
Dec 16, 2009 | 13.86 | 13.99 | 13.30 | 13.43 | 7,089,620 | -0.89(-6.18%) |
Dec 15, 2009 | 14.22 | 14.35 | 14.22 | 14.31 | 1,181,362 | +0.08(+0.56%) |
Dec 14, 2009 | 14.22 | 14.25 | 14.21 | 14.23 | 1,760,040 | +0.09(+0.63%) |
Dec 11, 2009 | 14.01 | 14.17 | 13.98 | 14.15 | 1,761,894 | +0.15(+1.08%) |
Dec 10, 2009 | 14.17 | 14.31 | 13.89 | 14.00 | 2,595,194 | -0.15(-1.06%) |
Dec 09, 2009 | 14.31 | 14.33 | 14.00 | 14.15 | 1,831,498 | -0.17(-1.18%) |
Dec 08, 2009 | 14.61 | 14.62 | 14.24 | 14.31 | 2,280,718 | -0.37(-2.53%) |
Dec 07, 2009 | 14.77 | 14.95 | 14.58 | 14.69 | 1,968,387 | -0.13(-0.90%) |
Dec 04, 2009 | 14.79 | 15.02 | 14.73 | 14.82 | 2,080,598 | +0.19(+1.27%) |
Dec 03, 2009 | 14.88 | 14.88 | 14.56 | 14.63 | 2,612,637 | -0.21(-1.43%) |
Dec 02, 2009 | 14.55 | 14.87 | 14.26 | 14.85 | 6,725,571 | -0.42(-2.78%) |
Dec 01, 2009 | 15.31 | 15.46 | 15.24 | 15.27 | 1,696,397 | +0.12(+0.82%) |
Nov 30, 2009 | 15.09 | 15.26 | 14.96 | 15.15 | 1,461,684 | +0.11(+0.71%) |
Nov 27, 2009 | 15.13 | 15.23 | 14.94 | 15.04 | 947,093 | -0.38(-2.47%) |
Nov 25, 2009 | 15.39 | 15.47 | 15.29 | 15.42 | 1,142,934 | +0.06(+0.40%) |
Nov 24, 2009 | 15.30 | 15.43 | 15.26 | 15.36 | 1,273,701 | -0.02(-0.12%) |
Nov 23, 2009 | 15.26 | 15.54 | 15.15 | 15.38 | 1,428,041 | +0.25(+1.64%) |
Nov 20, 2009 | 15.08 | 15.20 | 14.93 | 15.13 | 2,298,154 | +0.09(+0.59%) |
Nov 19, 2009 | 15.22 | 15.28 | 14.82 | 15.04 | 1,309,966 | -0.21(-1.39%) |
Nov 18, 2009 | 15.24 | 15.33 | 15.11 | 15.25 | 1,624,708 | -0.02(-0.12%) |
Nov 17, 2009 | 15.15 | 15.42 | 15.11 | 15.27 | 1,819,610 | +0.11(+0.70%) |
Nov 16, 2009 | 14.97 | 15.28 | 14.96 | 15.16 | 2,515,527 | +0.19(+1.24%) |
Nov 13, 2009 | 14.73 | 15.00 | 14.62 | 14.98 | 2,442,121 | +0.36(+2.48%) |
Nov 12, 2009 | 14.70 | 14.86 | 14.52 | 14.62 | 2,737,893 | -0.14(-0.96%) |
Nov 11, 2009 | 14.58 | 14.77 | 14.50 | 14.76 | 2,103,011 | +0.22(+1.52%) |
Nov 10, 2009 | 14.47 | 14.64 | 14.46 | 14.54 | 1,257,808 | +0.04(+0.24%) |
Nov 09, 2009 | 14.32 | 14.53 | 14.31 | 14.50 | 1,537,160 | +0.27(+1.93%) |
Nov 06, 2009 | 14.18 | 14.45 | 14.09 | 14.23 | 2,321,229 | +0.15(+1.07%) |
Nov 05, 2009 | 13.88 | 14.24 | 13.88 | 14.08 | 1,684,618 | +0.23(+1.66%) |
Nov 04, 2009 | 13.92 | 14.12 | 13.79 | 13.85 | 2,269,413 | -0.01(-0.06%) |
Nov 03, 2009 | 13.75 | 13.94 | 13.63 | 13.85 | 2,434,076 | +0.01(+0.06%) |
Nov 02, 2009 | 14.01 | 14.23 | 13.71 | 13.85 | 2,813,639 | -0.16(-1.14%) |
Oct 30, 2009 | 14.29 | 14.34 | 13.96 | 14.00 | 2,710,326 | -0.34(-2.35%) |
Oct 29, 2009 | 14.10 | 14.35 | 13.98 | 14.34 | 1,571,440 | +0.41(+2.92%) |
Oct 28, 2009 | 14.45 | 14.51 | 13.92 | 13.93 | 2,703,675 | -0.50(-3.44%) |
Oct 27, 2009 | 14.43 | 14.58 | 14.30 | 14.43 | 2,032,010 | +0.09(+0.62%) |
Oct 26, 2009 | 14.36 | 14.76 | 14.20 | 14.34 | 1,705,452 | -0.04(-0.31%) |
Oct 23, 2009 | 14.45 | 14.48 | 14.36 | 14.39 | 1,944,965 | -0.25(-1.69%) |
Oct 22, 2009 | 14.54 | 14.65 | 14.30 | 14.63 | 2,638,520 | +0.09(+0.61%) |
Oct 21, 2009 | 14.77 | 15.05 | 14.54 | 14.54 | 2,368,615 | -0.27(-1.85%) |
Oct 20, 2009 | 14.75 | 14.85 | 14.74 | 14.82 | 2,399,579 | -0.01(-0.06%) |
Oct 19, 2009 | 14.57 | 14.97 | 14.57 | 14.83 | 1,925,330 | +0.27(+1.82%) |
Oct 16, 2009 | 14.93 | 14.97 | 14.56 | 14.56 | 3,165,235 | -0.42(-2.78%) |
Oct 15, 2009 | 14.70 | 15.01 | 14.65 | 14.98 | 2,160,490 | +0.21(+1.44%) |
Oct 14, 2009 | 14.95 | 15.00 | 14.67 | 14.77 | 2,079,776 | -0.03(-0.18%) |
Oct 13, 2009 | 14.69 | 14.88 | 14.61 | 14.79 | 2,814,345 | +0.12(+0.78%) |
Oct 12, 2009 | 14.75 | 14.88 | 14.34 | 14.68 | 2,261,872 | +0.14(+0.97%) |
Oct 09, 2009 | 14.34 | 14.55 | 14.20 | 14.54 | 2,627,827 | +0.19(+1.36%) |
Oct 08, 2009 | 14.31 | 14.39 | 14.11 | 14.34 | 3,091,285 | +0.12(+0.87%) |
Oct 07, 2009 | 14.35 | 14.39 | 14.00 | 14.22 | 4,087,299 | -0.12(-0.86%) |
Oct 06, 2009 | 14.05 | 14.60 | 13.96 | 14.34 | 3,406,090 | +0.29(+2.08%) |
Oct 05, 2009 | 13.99 | 14.08 | 13.75 | 14.05 | 2,990,042 | +0.09(+0.63%) |
Oct 02, 2009 | 14.00 | 14.07 | 13.74 | 13.96 | 3,795,208 | -0.18(-1.25%) |
Oct 01, 2009 | 13.90 | 14.33 | 13.46 | 14.14 | 13,418,842 | +0.73(+5.41%) |
Sep 30, 2009 | 13.62 | 13.69 | 13.08 | 13.41 | 6,455,566 | -0.18(-1.30%) |
Sep 29, 2009 | 13.75 | 13.90 | 13.55 | 13.59 | 3,468,472 | -0.22(-1.60%) |
Sep 28, 2009 | 13.62 | 13.88 | 13.50 | 13.81 | 2,371,516 | +0.27(+1.96%) |
Sep 25, 2009 | 13.69 | 13.75 | 13.53 | 13.54 | 2,839,094 | -0.15(-1.10%) |
Sep 24, 2009 | 13.93 | 14.08 | 13.59 | 13.69 | 1,966,378 | -0.21(-1.53%) |
Sep 23, 2009 | 13.95 | 14.13 | 13.87 | 13.91 | 1,980,603 | -0.02(-0.13%) |
Sep 22, 2009 | 13.74 | 14.02 | 13.58 | 13.92 | 2,673,660 | +0.28(+2.08%) |
Sep 21, 2009 | 13.63 | 13.73 | 13.53 | 13.64 | 1,342,141 | -0.12(-0.90%) |
Sep 18, 2009 | 13.92 | 13.97 | 13.64 | 13.77 | 1,649,638 | -0.04(-0.26%) |
Sep 17, 2009 | 13.97 | 14.08 | 13.75 | 13.80 | 1,685,150 | -0.01(-0.06%) |
Sep 16, 2009 | 13.54 | 14.02 | 13.41 | 13.81 | 2,974,590 | +0.34(+2.50%) |
Sep 15, 2009 | 13.46 | 13.61 | 13.38 | 13.47 | 3,337,569 | +0.05(+0.40%) |
Sep 14, 2009 | 13.22 | 13.46 | 13.01 | 13.42 | 1,970,578 | +0.20(+1.54%) |
Sep 11, 2009 | 13.32 | 13.38 | 13.15 | 13.22 | 1,391,865 | -0.07(-0.53%) |
Sep 10, 2009 | 13.24 | 13.38 | 13.03 | 13.29 | 4,304,786 | -0.08(-0.60%) |
Sep 09, 2009 | 13.62 | 13.73 | 13.31 | 13.37 | 3,737,544 | -0.21(-1.56%) |
Sep 08, 2009 | 13.57 | 13.75 | 13.45 | 13.58 | 3,013,444 | +0.08(+0.59%) |
Sep 04, 2009 | 13.28 | 13.51 | 13.17 | 13.50 | 2,694,048 | +0.22(+1.67%) |
Sep 03, 2009 | 13.00 | 13.31 | 12.86 | 13.28 | 3,243,618 | +0.28(+2.18%) |
Sep 02, 2009 | 12.80 | 13.08 | 12.71 | 13.00 | 2,065,969 | +0.19(+1.45%) |
Sep 01, 2009 | 13.02 | 13.37 | 12.74 | 12.81 | 2,297,053 | -0.28(-2.16%) |
Aug 31, 2009 | 13.28 | 13.35 | 13.08 | 13.09 | 1,474,401 | -0.28(-2.12%) |
Aug 28, 2009 | 13.16 | 13.40 | 13.11 | 13.38 | 2,283,925 | +0.27(+2.03%) |
Aug 27, 2009 | 13.21 | 13.25 | 12.90 | 13.11 | 1,804,275 | -0.19(-1.46%) |
Aug 26, 2009 | 13.28 | 13.46 | 13.22 | 13.31 | 2,495,733 | +0.03(+0.20%) |
Aug 25, 2009 | 13.19 | 13.39 | 13.17 | 13.28 | 3,191,240 | +0.04(+0.33%) |
Aug 24, 2009 | 13.22 | 13.26 | 13.11 | 13.23 | 2,527,712 | +0.12(+0.88%) |
Aug 21, 2009 | 12.69 | 13.15 | 12.56 | 13.12 | 2,497,672 | +0.53(+4.22%) |
Aug 20, 2009 | 12.28 | 12.61 | 12.21 | 12.59 | 2,502,131 | +0.30(+2.45%) |
Aug 19, 2009 | 12.25 | 12.34 | 12.12 | 12.29 | 3,267,818 | -0.06(-0.50%) |
Aug 18, 2009 | 12.76 | 13.06 | 12.28 | 12.35 | 3,318,161 | -0.29(-2.31%) |
Aug 17, 2009 | 12.64 | 12.84 | 12.61 | 12.64 | 2,522,777 | -0.25(-1.92%) |
Aug 14, 2009 | 12.67 | 13.00 | 12.58 | 12.89 | 3,737,841 | +0.19(+1.53%) |
Aug 13, 2009 | 12.48 | 12.71 | 12.30 | 12.69 | 3,300,045 | +0.18(+1.41%) |
Aug 12, 2009 | 12.28 | 12.61 | 12.27 | 12.52 | 1,842,038 | +0.19(+1.51%) |
Aug 11, 2009 | 12.48 | 12.48 | 12.23 | 12.33 | 1,929,656 | -0.21(-1.69%) |
Aug 10, 2009 | 12.31 | 12.54 | 12.28 | 12.54 | 1,604,041 | +0.11(+0.85%) |
Aug 07, 2009 | 12.55 | 12.66 | 12.39 | 12.44 | 2,139,278 | +0.01(+0.07%) |
Aug 06, 2009 | 12.52 | 12.63 | 12.30 | 12.43 | 1,840,346 | -0.03(-0.21%) |
Aug 05, 2009 | 12.53 | 12.60 | 12.20 | 12.46 | 1,925,232 | -0.04(-0.28%) |
Aug 04, 2009 | 12.25 | 12.59 | 12.19 | 12.49 | 2,415,567 | +0.27(+2.23%) |
Aug 03, 2009 | 12.16 | 12.26 | 11.97 | 12.22 | 2,298,957 | +0.13(+1.04%) |
Jul 31, 2009 | 12.12 | 12.21 | 11.91 | 12.09 | 2,734,128 | -0.03(-0.22%) |
Jul 30, 2009 | 11.96 | 12.25 | 11.92 | 12.12 | 1,672,353 | +0.23(+1.94%) |
Jul 29, 2009 | 11.76 | 11.96 | 11.74 | 11.89 | 2,030,909 | +0.03(+0.22%) |
Jul 28, 2009 | 11.81 | 11.96 | 11.70 | 11.86 | 2,041,194 | +0.04(+0.37%) |
Jul 27, 2009 | 11.75 | 11.90 | 11.61 | 11.82 | 1,428,614 | -0.03(-0.22%) |
Jul 24, 2009 | 11.82 | 12.00 | 11.70 | 11.84 | 1,698 | -0.02(-0.15%) |
Jul 23, 2009 | 11.40 | 11.93 | 11.40 | 11.86 | 2,646,254 | +0.39(+3.39%) |
Jul 22, 2009 | 11.30 | 11.53 | 11.22 | 11.47 | 2,742,433 | +0.12(+1.09%) |
Jul 21, 2009 | 11.41 | 11.44 | 11.15 | 11.35 | 2,505,465 | -0.02(-0.16%) |
Jul 20, 2009 | 11.17 | 11.38 | 11.14 | 11.37 | 3,339,170 | +0.21(+1.91%) |
Jul 17, 2009 | 11.42 | 11.53 | 11.07 | 11.15 | 3,074,079 | -0.30(-2.63%) |
Jul 16, 2009 | 11.54 | 11.60 | 11.25 | 11.46 | 2,162,664 | -0.10(-0.84%) |
Jul 15, 2009 | 11.33 | 11.59 | 11.24 | 11.55 | 3,386,440 | +0.35(+3.08%) |
Jul 14, 2009 | 11.16 | 11.23 | 11.07 | 11.21 | 2,907,569 | +0.07(+0.64%) |
Jul 13, 2009 | 11.04 | 11.17 | 11.03 | 11.14 | 2,585,136 | +0.12(+1.04%) |
Jul 10, 2009 | 11.14 | 11.25 | 10.93 | 11.02 | 2,706,540 | -0.20(-1.81%) |
Jul 09, 2009 | 11.45 | 11.48 | 10.99 | 11.22 | 3,606,551 | -0.17(-1.48%) |
Jul 08, 2009 | 11.61 | 11.69 | 11.24 | 11.39 | 2,870,067 | -0.23(-1.98%) |
Jul 07, 2009 | 12.12 | 12.20 | 11.58 | 11.62 | 3,311,395 | -0.52(-4.30%) |
Jul 06, 2009 | 11.72 | 12.23 | 11.61 | 12.15 | 3,992,475 | +0.42(+3.55%) |
Jul 02, 2009 | 12.00 | 12.00 | 11.38 | 11.73 | 4,766,354 | -0.32(-2.65%) |
Jul 01, 2009 | 11.67 | 12.56 | 11.53 | 12.05 | 7,000,874 | +0.82(+7.33%) |
Jun 30, 2009 | 11.04 | 11.46 | 10.92 | 11.22 | 4,644,625 | +0.17(+1.52%) |
Jun 29, 2009 | 10.92 | 11.08 | 10.80 | 11.06 | 2,263,889 | +0.19(+1.71%) |
Jun 26, 2009 | 11.06 | 11.14 | 10.79 | 10.87 | 4,320,916 | -0.19(-1.76%) |
Jun 25, 2009 | 10.73 | 11.08 | 10.73 | 11.07 | 2,747,558 | +0.11(+0.97%) |
Jun 24, 2009 | 11.25 | 11.27 | 10.84 | 10.96 | 2,927,961 | -0.17(-1.51%) |
Jun 23, 2009 | 11.24 | 11.31 | 11.03 | 11.13 | 3,076,618 | -0.10(-0.87%) |
Jun 22, 2009 | 11.36 | 11.48 | 11.13 | 11.22 | 2,312,251 | -0.27(-2.31%) |
Jun 19, 2009 | 11.61 | 11.61 | 11.46 | 11.49 | 3,194,494 | -0.04(-0.31%) |
Jun 18, 2009 | 11.37 | 11.57 | 11.29 | 11.53 | 2,424,770 | +0.16(+1.40%) |
Jun 17, 2009 | 11.51 | 11.54 | 11.30 | 11.37 | 2,505,813 | -0.14(-1.23%) |
Jun 16, 2009 | 11.52 | 11.60 | 11.40 | 11.51 | 2,682,419 | -0.01(-0.08%) |
Jun 15, 2009 | 11.83 | 11.84 | 11.37 | 11.52 | 2,803,861 | -0.37(-3.13%) |
Jun 12, 2009 | 11.77 | 11.95 | 11.69 | 11.89 | 2,591,062 | +0.07(+0.60%) |
Jun 11, 2009 | 11.49 | 12.12 | 11.47 | 11.82 | 5,891,661 | +0.39(+3.41%) |
Jun 10, 2009 | 11.08 | 11.45 | 10.99 | 11.43 | 4,738,104 | +0.40(+3.61%) |
Jun 09, 2009 | 10.98 | 11.13 | 10.97 | 11.03 | 2,746,447 | +0.03(+0.24%) |
Jun 08, 2009 | 11.05 | 11.11 | 10.95 | 11.00 | 3,605,759 | +0.19(+1.80%) |
Jun 05, 2009 | 11.09 | 11.26 | 10.79 | 10.81 | 3,737,380 | -0.19(-1.69%) |
Jun 04, 2009 | 10.66 | 11.06 | 10.60 | 10.99 | 3,843,721 | +0.41(+3.85%) |
Jun 03, 2009 | 10.75 | 10.75 | 10.55 | 10.59 | 2,448,185 | -0.18(-1.65%) |
Jun 02, 2009 | 10.67 | 10.98 | 10.62 | 10.76 | 3,857,045 | +0.10(+0.91%) |
Jun 01, 2009 | 10.38 | 10.76 | 10.29 | 10.67 | 4,052,569 | +0.43(+4.24%) |
May 29, 2009 | 10.10 | 10.32 | 10.01 | 10.23 | 2,915,808 | +0.12(+1.23%) |
May 28, 2009 | 10.22 | 10.25 | 9.870 | 10.11 | 2,529,385 | -0.04(-0.44%) |
May 27, 2009 | 10.19 | 10.45 | 10.14 | 10.15 | 2,089,563 | -0.04(-0.43%) |
May 26, 2009 | 9.870 | 10.25 | 9.870 | 10.20 | 2,903,579 | +0.23(+2.31%) |
May 22, 2009 | 10.03 | 10.07 | 9.862 | 9.968 | 1,903,729 | -0.07(-0.71%) |
May 21, 2009 | 10.45 | 10.45 | 9.955 | 10.04 | 4,036,104 | -0.42(-4.06%) |
May 20, 2009 | 11.00 | 11.03 | 10.45 | 10.46 | 3,403,028 | -0.44(-4.06%) |
May 19, 2009 | 10.66 | 11.05 | 10.62 | 10.91 | 2,101,232 | +0.27(+2.58%) |
May 18, 2009 | 10.59 | 10.67 | 10.44 | 10.63 | 1,565,964 | +0.10(+0.92%) |
May 15, 2009 | 10.40 | 10.64 | 10.38 | 10.53 | 1,894,093 | +0.14(+1.36%) |
May 14, 2009 | 10.30 | 10.50 | 10.21 | 10.39 | 1,769,832 | +0.09(+0.86%) |
May 13, 2009 | 10.59 | 10.61 | 10.28 | 10.30 | 2,407,696 | -0.42(-3.96%) |
May 12, 2009 | 10.88 | 10.97 | 10.63 | 10.73 | 1,729,820 | -0.12(-1.06%) |
May 11, 2009 | 11.06 | 11.11 | 10.83 | 10.84 | 1,717,158 | -0.22(-2.00%) |
May 08, 2009 | 10.90 | 11.13 | 10.62 | 11.07 | 2,625,369 | +0.29(+2.71%) |
May 07, 2009 | 10.89 | 11.00 | 10.71 | 10.77 | 2,585,331 | -0.06(-0.57%) |
May 06, 2009 | 10.78 | 10.90 | 10.53 | 10.84 | 4,230,197 | +0.14(+1.32%) |
May 05, 2009 | 10.53 | 10.91 | 10.51 | 10.69 | 4,082,645 | +0.22(+2.11%) |
May 04, 2009 | 10.47 | 10.52 | 10.42 | 10.47 | 2,149,127 | +0.19(+1.90%) |