Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.87 | 23.93 | 22.73 | 22.84 | 2,730,094 | -1.03(-4.32%) |
Apr 29, 2010 | 23.84 | 24.03 | 23.61 | 23.87 | 1,667,684 | +0.21(+0.88%) |
Apr 28, 2010 | 24.46 | 24.48 | 23.62 | 23.67 | 2,353,750 | -0.57(-2.36%) |
Apr 27, 2010 | 24.93 | 24.99 | 24.14 | 24.24 | 2,898,557 | -0.79(-3.16%) |
Apr 26, 2010 | 25.36 | 25.54 | 24.95 | 25.03 | 3,020,647 | +0.32(+1.29%) |
Apr 23, 2010 | 24.51 | 24.74 | 24.15 | 24.71 | 2,458,255 | +0.28(+1.16%) |
Apr 22, 2010 | 23.26 | 24.58 | 23.17 | 24.43 | 2,780,187 | +0.95(+4.03%) |
Apr 21, 2010 | 23.14 | 23.56 | 22.92 | 23.48 | 1,882,175 | +0.40(+1.75%) |
Apr 20, 2010 | 23.29 | 23.47 | 23.00 | 23.08 | 1,051,004 | -0.04(-0.19%) |
Apr 19, 2010 | 23.30 | 23.44 | 22.56 | 23.12 | 2,615,965 | -0.29(-1.25%) |
Apr 16, 2010 | 23.63 | 23.76 | 23.28 | 23.42 | 2,525,090 | -0.34(-1.43%) |
Apr 15, 2010 | 23.54 | 23.84 | 23.39 | 23.75 | 2,688,858 | +0.22(+0.95%) |
Apr 14, 2010 | 23.57 | 23.66 | 23.35 | 23.53 | 3,092,787 | +0.14(+0.60%) |
Apr 13, 2010 | 23.41 | 23.51 | 23.21 | 23.39 | 1,277,731 | -0.01(-0.06%) |
Apr 12, 2010 | 23.54 | 23.66 | 23.34 | 23.41 | 2,075,503 | +0.00(+0.00%) |
Apr 09, 2010 | 23.23 | 23.46 | 23.00 | 23.41 | 1,751,182 | +0.24(+1.05%) |
Apr 08, 2010 | 23.49 | 23.49 | 22.92 | 23.16 | 2,029,686 | -0.24(-1.04%) |
Apr 07, 2010 | 23.55 | 23.60 | 23.30 | 23.41 | 3,672,648 | -0.09(-0.38%) |
Apr 06, 2010 | 23.51 | 23.59 | 23.30 | 23.50 | 3,224,884 | -0.11(-0.46%) |
Apr 05, 2010 | 23.51 | 23.69 | 23.40 | 23.61 | 2,905,212 | +0.10(+0.42%) |
Apr 01, 2010 | 23.55 | 23.51 | 23.51 | 23.51 | 1,312,038 | +0.11(+0.47%) |
Mar 31, 2010 | 23.32 | 23.75 | 23.30 | 23.40 | 1,908,432 | -0.07(-0.30%) |
Mar 30, 2010 | 23.62 | 23.67 | 23.22 | 23.47 | 2,348,314 | -0.03(-0.15%) |
Mar 29, 2010 | 23.63 | 23.78 | 23.26 | 23.50 | 1,258,165 | -0.12(-0.53%) |
Mar 26, 2010 | 23.66 | 23.87 | 23.47 | 23.63 | 1,454,023 | +0.10(+0.42%) |
Mar 25, 2010 | 23.59 | 24.03 | 23.51 | 23.53 | 3,051,631 | +0.03(+0.13%) |
Mar 24, 2010 | 23.94 | 24.04 | 23.49 | 23.50 | 1,959,218 | -0.53(-2.21%) |
Mar 23, 2010 | 23.77 | 24.07 | 23.58 | 24.03 | 2,074,637 | +0.28(+1.17%) |
Mar 22, 2010 | 23.16 | 23.79 | 22.95 | 23.75 | 1,940,760 | +0.47(+2.03%) |
Mar 19, 2010 | 23.63 | 23.66 | 23.16 | 23.28 | 3,123,754 | -0.22(-0.95%) |
Mar 18, 2010 | 23.89 | 24.02 | 23.20 | 23.50 | 8,733,598 | +0.33(+1.44%) |
Mar 17, 2010 | 23.26 | 23.32 | 22.49 | 23.17 | 5,885,769 | +0.03(+0.15%) |
Mar 16, 2010 | 23.25 | 23.52 | 22.88 | 23.13 | 2,807,654 | +0.00(+0.02%) |
Mar 15, 2010 | 22.93 | 23.15 | 22.88 | 23.13 | 2,695,813 | +0.43(+1.90%) |
Mar 12, 2010 | 22.64 | 22.71 | 22.24 | 22.70 | 2,008,247 | +0.17(+0.77%) |
Mar 11, 2010 | 22.16 | 22.58 | 22.01 | 22.52 | 2,550,248 | +0.31(+1.41%) |
Mar 10, 2010 | 22.12 | 22.24 | 21.97 | 22.21 | 2,287,050 | +0.16(+0.72%) |
Mar 09, 2010 | 21.89 | 22.44 | 21.88 | 22.05 | 3,091,644 | +0.12(+0.54%) |
Mar 08, 2010 | 21.19 | 21.96 | 21.11 | 21.93 | 3,048,482 | +0.82(+3.88%) |
Mar 05, 2010 | 20.86 | 21.19 | 20.71 | 21.11 | 1,808,944 | +0.45(+2.16%) |
Mar 04, 2010 | 20.54 | 20.85 | 20.54 | 20.67 | 1,191,121 | +0.22(+1.09%) |
Mar 03, 2010 | 20.89 | 20.94 | 20.40 | 20.44 | 1,763,166 | -0.44(-2.12%) |
Mar 02, 2010 | 20.81 | 20.98 | 20.78 | 20.89 | 1,239,359 | +0.10(+0.50%) |
Mar 01, 2010 | 20.27 | 20.98 | 20.05 | 20.78 | 1,833,535 | +0.54(+2.65%) |
Feb 26, 2010 | 20.39 | 20.45 | 20.14 | 20.25 | 843,993 | -0.07(-0.34%) |
Feb 25, 2010 | 19.97 | 20.35 | 19.76 | 20.31 | 1,350,840 | +0.05(+0.24%) |
Feb 24, 2010 | 20.25 | 20.29 | 19.96 | 20.27 | 1,422,868 | +0.11(+0.52%) |
Feb 23, 2010 | 20.57 | 20.62 | 20.00 | 20.16 | 912,214 | -0.49(-2.38%) |
Feb 22, 2010 | 20.82 | 20.85 | 20.47 | 20.65 | 876,741 | -0.07(-0.34%) |
Feb 19, 2010 | 20.47 | 20.91 | 20.47 | 20.72 | 862,283 | +0.09(+0.43%) |
Feb 18, 2010 | 20.30 | 20.67 | 20.25 | 20.63 | 797,105 | +0.29(+1.41%) |
Feb 17, 2010 | 20.31 | 20.67 | 20.30 | 20.34 | 886,140 | +0.12(+0.61%) |
Feb 16, 2010 | 20.01 | 20.23 | 19.87 | 20.22 | 670,411 | +0.35(+1.77%) |
Feb 12, 2010 | 19.73 | 19.87 | 19.87 | 19.87 | 1,197,994 | -0.02(-0.12%) |
Feb 11, 2010 | 19.41 | 19.93 | 19.15 | 19.89 | 1,731,786 | +0.50(+2.59%) |
Feb 10, 2010 | 19.49 | 19.69 | 19.09 | 19.39 | 1,467,724 | -0.03(-0.15%) |
Feb 09, 2010 | 19.28 | 19.43 | 19.11 | 19.42 | 1,115,182 | +0.42(+2.19%) |
Feb 08, 2010 | 19.23 | 19.44 | 18.98 | 19.00 | 735,305 | -0.12(-0.65%) |
Feb 05, 2010 | 19.06 | 19.25 | 18.64 | 19.13 | 2,256,405 | +0.06(+0.31%) |
Feb 04, 2010 | 19.93 | 20.01 | 19.03 | 19.07 | 2,202,282 | -1.11(-5.49%) |
Feb 03, 2010 | 20.74 | 20.74 | 20.05 | 20.18 | 1,339,905 | -0.77(-3.70%) |
Feb 02, 2010 | 19.85 | 21.02 | 19.85 | 20.95 | 2,507,529 | +1.12(+5.63%) |
Feb 01, 2010 | 19.81 | 19.92 | 19.66 | 19.83 | 1,484,910 | +0.12(+0.63%) |
Jan 29, 2010 | 19.91 | 20.34 | 19.63 | 19.71 | 1,847,945 | +0.01(+0.05%) |
Jan 28, 2010 | 20.36 | 20.36 | 19.63 | 19.70 | 1,063,134 | -0.57(-2.79%) |
Jan 27, 2010 | 20.08 | 20.32 | 19.92 | 20.27 | 1,238,352 | +0.17(+0.84%) |
Jan 26, 2010 | 20.03 | 20.33 | 19.85 | 20.10 | 881,988 | +0.08(+0.42%) |
Jan 25, 2010 | 19.96 | 20.10 | 19.75 | 20.01 | 1,385,242 | +0.30(+1.54%) |
Jan 22, 2010 | 20.32 | 20.41 | 19.54 | 19.71 | 1,977,534 | -0.61(-2.98%) |
Jan 21, 2010 | 20.82 | 20.92 | 20.12 | 20.31 | 1,866,624 | -0.46(-2.20%) |
Jan 20, 2010 | 21.13 | 21.18 | 20.70 | 20.77 | 908,073 | -0.41(-1.94%) |
Jan 19, 2010 | 20.98 | 21.22 | 20.97 | 21.18 | 999,636 | +0.19(+0.92%) |
Jan 15, 2010 | 21.41 | 20.99 | 20.99 | 20.99 | 1,043,661 | -0.40(-1.88%) |
Jan 14, 2010 | 21.90 | 21.90 | 21.22 | 21.39 | 1,069,515 | -0.49(-2.22%) |
Jan 13, 2010 | 21.77 | 21.97 | 21.33 | 21.88 | 1,906,057 | +0.25(+1.15%) |
Jan 12, 2010 | 22.21 | 22.47 | 21.33 | 21.63 | 1,928,129 | -0.81(-3.61%) |
Jan 11, 2010 | 22.52 | 23.02 | 22.07 | 22.44 | 1,313,010 | -0.03(-0.15%) |
Jan 08, 2010 | 21.88 | 22.49 | 21.72 | 22.47 | 2,330,443 | +0.61(+2.77%) |
Jan 07, 2010 | 22.19 | 22.50 | 21.80 | 21.87 | 1,395,004 | -0.16(-0.72%) |
Jan 06, 2010 | 21.66 | 22.10 | 21.63 | 22.03 | 1,520,169 | +0.29(+1.35%) |
Jan 05, 2010 | 21.19 | 21.93 | 21.10 | 21.73 | 3,094,372 | +0.44(+2.05%) |
Jan 04, 2010 | 21.13 | 21.67 | 21.09 | 21.30 | 1,719,135 | +0.30(+1.44%) |
Dec 31, 2009 | 21.12 | 20.99 | 20.99 | 20.99 | 745,472 | -0.20(-0.94%) |
Dec 30, 2009 | 21.09 | 21.29 | 21.04 | 21.19 | 597,119 | +0.01(+0.05%) |
Dec 29, 2009 | 21.32 | 21.34 | 21.17 | 21.18 | 691,278 | -0.07(-0.35%) |
Dec 28, 2009 | 21.46 | 21.59 | 21.21 | 21.26 | 1,214,783 | -0.14(-0.65%) |
Dec 24, 2009 | 21.39 | 21.67 | 21.38 | 21.40 | 331,708 | -0.04(-0.21%) |
Dec 23, 2009 | 21.52 | 21.78 | 21.37 | 21.44 | 2,030,575 | +0.00(+0.00%) |
Dec 22, 2009 | 21.51 | 21.66 | 21.37 | 21.44 | 2,387,385 | -0.03(-0.14%) |
Dec 21, 2009 | 21.35 | 21.85 | 21.20 | 21.47 | 2,868,236 | +0.31(+1.45%) |
Dec 18, 2009 | 21.62 | 21.80 | 20.72 | 21.16 | 4,191,814 | -0.40(-1.84%) |
Dec 17, 2009 | 21.49 | 21.74 | 21.40 | 21.56 | 1,781,430 | -0.37(-1.70%) |
Dec 16, 2009 | 21.88 | 22.03 | 21.72 | 21.93 | 1,895,883 | +0.10(+0.45%) |
Dec 15, 2009 | 21.90 | 21.92 | 21.41 | 21.83 | 3,034,872 | -0.23(-1.04%) |
Dec 14, 2009 | 22.19 | 22.22 | 21.99 | 22.06 | 3,055,735 | -0.09(-0.43%) |
Dec 11, 2009 | 22.01 | 22.26 | 21.88 | 22.16 | 3,118,987 | +0.24(+1.11%) |
Dec 10, 2009 | 21.33 | 22.08 | 21.12 | 21.91 | 4,560,936 | +0.82(+3.88%) |
Dec 09, 2009 | 21.03 | 21.11 | 20.70 | 21.09 | 4,269,194 | +0.10(+0.47%) |
Dec 08, 2009 | 20.99 | 21.22 | 20.70 | 20.99 | 2,530,052 | -0.10(-0.47%) |
Dec 07, 2009 | 21.13 | 21.34 | 21.03 | 21.09 | 3,809,016 | -0.02(-0.12%) |
Dec 04, 2009 | 21.38 | 21.71 | 20.95 | 21.12 | 4,680,526 | +0.02(+0.09%) |
Dec 03, 2009 | 21.06 | 21.40 | 20.92 | 21.10 | 4,176,361 | +0.02(+0.12%) |
Dec 02, 2009 | 20.88 | 21.29 | 20.48 | 21.07 | 4,582,470 | +0.32(+1.53%) |
Dec 01, 2009 | 19.97 | 21.07 | 19.97 | 20.76 | 11,450,103 | +2.37(+12.87%) |
Nov 30, 2009 | 18.60 | 18.76 | 18.07 | 18.39 | 4,338,582 | -0.21(-1.12%) |
Nov 27, 2009 | 18.36 | 18.92 | 18.28 | 18.60 | 1,764,561 | -0.37(-1.96%) |
Nov 25, 2009 | 18.20 | 19.02 | 18.06 | 18.97 | 3,189,829 | +1.08(+6.02%) |
Nov 24, 2009 | 18.10 | 18.23 | 17.73 | 17.89 | 1,839,880 | -0.15(-0.85%) |
Nov 23, 2009 | 18.45 | 18.61 | 17.85 | 18.05 | 2,486,623 | -0.07(-0.38%) |
Nov 20, 2009 | 18.23 | 18.57 | 17.90 | 18.12 | 1,464,272 | -0.20(-1.11%) |
Nov 19, 2009 | 18.64 | 18.64 | 17.95 | 18.32 | 1,726,078 | -0.37(-1.97%) |
Nov 18, 2009 | 19.00 | 19.08 | 18.61 | 18.69 | 1,822,913 | -0.27(-1.41%) |
Nov 17, 2009 | 19.61 | 19.65 | 18.65 | 18.95 | 3,065,513 | -0.70(-3.59%) |
Nov 16, 2009 | 19.67 | 19.95 | 19.53 | 19.66 | 1,548,404 | +0.23(+1.17%) |
Nov 13, 2009 | 19.08 | 19.47 | 18.88 | 19.43 | 2,190,076 | +0.24(+1.24%) |
Nov 12, 2009 | 20.02 | 20.23 | 19.14 | 19.19 | 2,225,684 | -0.95(-4.71%) |
Nov 11, 2009 | 20.24 | 20.45 | 19.92 | 20.14 | 2,231,567 | +0.13(+0.65%) |
Nov 10, 2009 | 19.62 | 20.14 | 19.53 | 20.01 | 3,552,763 | +0.36(+1.84%) |
Nov 09, 2009 | 19.07 | 19.66 | 18.99 | 19.65 | 1,857,880 | +0.72(+3.83%) |
Nov 06, 2009 | 18.33 | 19.09 | 18.27 | 18.93 | 2,240,718 | +0.52(+2.83%) |
Nov 05, 2009 | 18.63 | 18.93 | 18.29 | 18.40 | 3,873,913 | -0.23(-1.23%) |
Nov 04, 2009 | 18.47 | 19.06 | 18.39 | 18.63 | 3,011,385 | +0.04(+0.21%) |
Nov 03, 2009 | 17.99 | 18.62 | 17.90 | 18.59 | 2,120,381 | +0.43(+2.38%) |
Nov 02, 2009 | 18.29 | 18.49 | 17.73 | 18.16 | 2,978,067 | +0.02(+0.11%) |
Oct 30, 2009 | 18.71 | 18.84 | 18.09 | 18.14 | 2,167,259 | -0.67(-3.56%) |
Oct 29, 2009 | 18.52 | 19.20 | 18.49 | 18.81 | 3,068,867 | +0.50(+2.71%) |
Oct 28, 2009 | 19.05 | 19.32 | 18.31 | 18.31 | 2,705,895 | -0.88(-4.60%) |
Oct 27, 2009 | 19.90 | 19.90 | 18.61 | 19.20 | 4,142,623 | -0.76(-3.81%) |
Oct 26, 2009 | 20.16 | 20.52 | 19.84 | 19.96 | 2,069,402 | -0.14(-0.69%) |
Oct 23, 2009 | 20.06 | 20.24 | 19.98 | 20.10 | 4,213,534 | +0.10(+0.52%) |
Oct 22, 2009 | 19.08 | 20.07 | 18.99 | 19.99 | 2,700,860 | +1.06(+5.58%) |
Oct 21, 2009 | 19.35 | 19.84 | 18.91 | 18.93 | 1,646,929 | -0.47(-2.40%) |
Oct 20, 2009 | 19.28 | 19.50 | 19.28 | 19.40 | 1,364,713 | -0.06(-0.33%) |
Oct 19, 2009 | 19.46 | 19.72 | 19.18 | 19.47 | 1,669,217 | +0.12(+0.64%) |
Oct 16, 2009 | 19.21 | 19.50 | 18.93 | 19.34 | 1,987,431 | -0.03(-0.18%) |
Oct 15, 2009 | 18.93 | 19.39 | 18.80 | 19.38 | 3,075,419 | +0.45(+2.39%) |
Oct 14, 2009 | 18.64 | 18.95 | 18.48 | 18.93 | 1,897,456 | +0.60(+3.28%) |
Oct 13, 2009 | 18.32 | 18.54 | 18.16 | 18.32 | 1,114,136 | -0.02(-0.14%) |
Oct 12, 2009 | 18.35 | 18.57 | 18.17 | 18.35 | 832,660 | +0.34(+1.87%) |
Oct 09, 2009 | 18.11 | 18.22 | 17.94 | 18.01 | 1,102,162 | -0.14(-0.79%) |
Oct 08, 2009 | 18.12 | 18.30 | 17.76 | 18.16 | 2,222,776 | +0.20(+1.11%) |
Oct 07, 2009 | 17.87 | 18.17 | 17.75 | 17.96 | 1,304,904 | +0.00(+0.03%) |
Oct 06, 2009 | 17.95 | 18.15 | 17.72 | 17.95 | 2,097,247 | +0.11(+0.61%) |
Oct 05, 2009 | 17.52 | 17.99 | 17.31 | 17.84 | 1,535,157 | +0.46(+2.66%) |
Oct 02, 2009 | 17.42 | 17.74 | 17.34 | 17.38 | 1,379,345 | -0.28(-1.60%) |
Oct 01, 2009 | 18.27 | 18.31 | 17.58 | 17.66 | 1,653,129 | -0.72(-3.91%) |
Sep 30, 2009 | 18.58 | 18.68 | 18.07 | 18.38 | 1,955,339 | -0.19(-1.04%) |
Sep 29, 2009 | 18.34 | 18.68 | 18.29 | 18.58 | 1,778,503 | +0.32(+1.77%) |
Sep 28, 2009 | 17.82 | 18.34 | 17.68 | 18.25 | 1,557,611 | +0.64(+3.64%) |
Sep 25, 2009 | 17.91 | 18.19 | 17.47 | 17.61 | 1,155,206 | -0.38(-2.12%) |
Sep 24, 2009 | 18.24 | 18.39 | 17.84 | 18.00 | 1,662,483 | -0.22(-1.23%) |
Sep 23, 2009 | 18.53 | 18.71 | 18.19 | 18.22 | 1,887,102 | -0.14(-0.78%) |
Sep 22, 2009 | 18.27 | 18.45 | 18.09 | 18.36 | 1,663,579 | +0.25(+1.40%) |
Sep 21, 2009 | 18.83 | 18.83 | 18.11 | 18.11 | 2,403,721 | -0.58(-3.11%) |
Sep 18, 2009 | 18.52 | 18.71 | 18.44 | 18.69 | 2,723,812 | +0.26(+1.40%) |
Sep 17, 2009 | 18.27 | 18.57 | 18.24 | 18.43 | 2,517,163 | +0.26(+1.42%) |
Sep 16, 2009 | 18.00 | 18.51 | 17.74 | 18.18 | 2,123,822 | +0.33(+1.84%) |
Sep 15, 2009 | 17.99 | 18.15 | 17.65 | 17.85 | 2,845,834 | -0.15(-0.83%) |
Sep 14, 2009 | 17.96 | 18.11 | 17.69 | 18.00 | 1,935,830 | -0.07(-0.41%) |
Sep 11, 2009 | 17.99 | 18.26 | 17.88 | 18.07 | 2,780,587 | +0.03(+0.17%) |
Sep 10, 2009 | 17.85 | 18.12 | 17.62 | 18.04 | 2,557,703 | +0.23(+1.28%) |
Sep 09, 2009 | 17.35 | 17.82 | 17.35 | 17.81 | 2,842,727 | +0.40(+2.28%) |
Sep 08, 2009 | 17.29 | 17.53 | 17.17 | 17.42 | 3,038,055 | +0.31(+1.80%) |
Sep 04, 2009 | 17.00 | 17.30 | 16.74 | 17.11 | 2,161,027 | +0.06(+0.38%) |
Sep 03, 2009 | 16.78 | 17.07 | 16.62 | 17.04 | 3,030,413 | +0.32(+1.93%) |
Sep 02, 2009 | 17.01 | 17.18 | 16.63 | 16.72 | 3,298,362 | -0.38(-2.23%) |
Sep 01, 2009 | 17.36 | 17.83 | 17.07 | 17.10 | 4,986,826 | -0.29(-1.66%) |
Aug 31, 2009 | 17.39 | 17.50 | 17.10 | 17.39 | 3,280,301 | -0.21(-1.18%) |
Aug 28, 2009 | 17.74 | 17.98 | 17.39 | 17.60 | 4,701,135 | -0.08(-0.45%) |
Aug 27, 2009 | 16.86 | 17.81 | 16.54 | 17.68 | 11,461,658 | +1.72(+10.79%) |
Aug 26, 2009 | 15.60 | 16.03 | 15.46 | 15.96 | 5,959,833 | +0.37(+2.39%) |
Aug 25, 2009 | 15.70 | 16.23 | 15.54 | 15.58 | 3,399,067 | +0.09(+0.61%) |
Aug 24, 2009 | 15.44 | 15.68 | 15.31 | 15.49 | 2,732,294 | +0.31(+2.06%) |
Aug 21, 2009 | 15.17 | 15.38 | 15.08 | 15.18 | 2,328,077 | +0.21(+1.39%) |
Aug 20, 2009 | 14.42 | 15.04 | 14.37 | 14.97 | 2,309,761 | +0.57(+3.93%) |
Aug 19, 2009 | 13.84 | 14.44 | 13.76 | 14.40 | 1,846,260 | +0.43(+3.09%) |
Aug 18, 2009 | 13.55 | 14.03 | 13.40 | 13.97 | 1,882,186 | +0.39(+2.85%) |
Aug 17, 2009 | 13.85 | 13.87 | 13.38 | 13.58 | 1,889,627 | -0.47(-3.32%) |
Aug 14, 2009 | 14.71 | 14.78 | 14.01 | 14.05 | 1,303,933 | -0.66(-4.49%) |
Aug 13, 2009 | 14.62 | 14.74 | 14.21 | 14.71 | 1,684,852 | +0.11(+0.78%) |
Aug 12, 2009 | 14.24 | 14.75 | 14.19 | 14.60 | 1,317,829 | +0.32(+2.26%) |
Aug 11, 2009 | 14.40 | 14.40 | 14.03 | 14.27 | 1,124,476 | -0.11(-0.76%) |
Aug 10, 2009 | 14.89 | 14.90 | 14.19 | 14.38 | 1,688,168 | -0.61(-4.04%) |
Aug 07, 2009 | 14.46 | 15.03 | 14.28 | 14.99 | 3,490,214 | +0.63(+4.39%) |
Aug 06, 2009 | 14.15 | 14.47 | 14.11 | 14.36 | 1,276,615 | +0.19(+1.33%) |
Aug 05, 2009 | 14.37 | 14.48 | 13.96 | 14.17 | 1,877,216 | -0.15(-1.04%) |
Aug 04, 2009 | 14.41 | 14.51 | 14.23 | 14.32 | 1,583,014 | -0.14(-0.99%) |
Aug 03, 2009 | 14.43 | 14.50 | 14.24 | 14.46 | 2,653,180 | +0.03(+0.24%) |
Jul 31, 2009 | 14.39 | 14.63 | 14.28 | 14.43 | 1,518,339 | -0.06(-0.45%) |
Jul 30, 2009 | 14.53 | 14.99 | 14.46 | 14.49 | 1,811,336 | +0.20(+1.39%) |
Jul 29, 2009 | 14.29 | 14.73 | 14.08 | 14.29 | 1,152,627 | -0.06(-0.45%) |
Jul 28, 2009 | 14.24 | 14.41 | 14.08 | 14.36 | 1,689,991 | -0.03(-0.24%) |
Jul 27, 2009 | 14.40 | 14.47 | 14.24 | 14.39 | 2,706,155 | -0.11(-0.75%) |
Jul 24, 2009 | 14.21 | 14.62 | 13.99 | 14.50 | 2,016 | +0.26(+1.85%) |
Jul 23, 2009 | 13.68 | 14.42 | 13.43 | 14.24 | 2,441,131 | +0.60(+4.37%) |
Jul 22, 2009 | 13.18 | 13.82 | 13.17 | 13.64 | 1,662,729 | +0.40(+3.04%) |
Jul 21, 2009 | 13.55 | 13.64 | 12.91 | 13.24 | 2,232,465 | -0.15(-1.11%) |
Jul 20, 2009 | 13.12 | 13.58 | 13.12 | 13.39 | 2,577,520 | +0.43(+3.33%) |
Jul 17, 2009 | 13.06 | 13.13 | 12.83 | 12.96 | 1,308,203 | -0.06(-0.46%) |
Jul 16, 2009 | 12.86 | 13.10 | 12.64 | 13.02 | 1,586,244 | +0.14(+1.12%) |
Jul 15, 2009 | 12.46 | 12.92 | 12.41 | 12.87 | 2,158,444 | +0.56(+4.56%) |
Jul 14, 2009 | 12.06 | 12.31 | 11.85 | 12.31 | 1,741,987 | +0.28(+2.35%) |
Jul 13, 2009 | 11.67 | 12.20 | 11.37 | 12.03 | 2,874,500 | +0.47(+4.08%) |
Jul 10, 2009 | 11.50 | 11.85 | 11.38 | 11.56 | 1,663,150 | -0.03(-0.26%) |
Jul 09, 2009 | 11.75 | 11.87 | 11.45 | 11.59 | 2,323,175 | -0.11(-0.93%) |
Jul 08, 2009 | 11.85 | 11.94 | 11.46 | 11.70 | 3,462,327 | -0.04(-0.34%) |
Jul 07, 2009 | 11.91 | 12.04 | 11.70 | 11.74 | 2,673,582 | -0.17(-1.46%) |
Jul 06, 2009 | 12.25 | 12.25 | 11.56 | 11.91 | 3,152,400 | -0.33(-2.68%) |
Jul 02, 2009 | 12.85 | 13.10 | 12.19 | 12.24 | 1,672,402 | -0.86(-6.56%) |
Jul 01, 2009 | 12.92 | 13.30 | 12.85 | 13.10 | 1,897,686 | +0.30(+2.37%) |
Jun 30, 2009 | 12.92 | 13.17 | 12.63 | 12.80 | 1,646,321 | -0.18(-1.41%) |
Jun 29, 2009 | 13.00 | 13.24 | 12.74 | 12.98 | 2,167,289 | +0.03(+0.27%) |
Jun 26, 2009 | 12.71 | 13.11 | 12.66 | 12.94 | 2,425,011 | +0.18(+1.44%) |
Jun 25, 2009 | 12.54 | 12.79 | 12.47 | 12.76 | 2,862,798 | +0.47(+3.84%) |
Jun 24, 2009 | 12.05 | 12.46 | 12.00 | 12.29 | 2,376,025 | +0.35(+2.95%) |
Jun 23, 2009 | 12.09 | 12.24 | 11.83 | 11.94 | 2,500,729 | -0.16(-1.35%) |
Jun 22, 2009 | 12.21 | 12.41 | 11.91 | 12.10 | 3,709,133 | -0.19(-1.53%) |
Jun 19, 2009 | 12.11 | 12.36 | 12.07 | 12.29 | 4,707,776 | +0.29(+2.44%) |
Jun 18, 2009 | 12.20 | 12.30 | 11.84 | 12.00 | 2,810,730 | -0.16(-1.35%) |
Jun 17, 2009 | 12.27 | 12.50 | 12.00 | 12.16 | 4,185,252 | -0.18(-1.49%) |
Jun 16, 2009 | 12.83 | 12.89 | 12.20 | 12.34 | 3,535,158 | -0.42(-3.30%) |
Jun 15, 2009 | 12.96 | 12.96 | 12.41 | 12.77 | 3,217,424 | -0.42(-3.16%) |
Jun 12, 2009 | 13.02 | 13.24 | 12.58 | 13.18 | 4,673,452 | +0.20(+1.53%) |
Jun 11, 2009 | 13.50 | 13.58 | 12.85 | 12.98 | 4,628,784 | -0.53(-3.89%) |
Jun 10, 2009 | 14.14 | 14.29 | 13.29 | 13.51 | 4,559,000 | -0.51(-3.65%) |
Jun 09, 2009 | 14.09 | 14.39 | 13.88 | 14.02 | 4,371,985 | -0.06(-0.42%) |
Jun 08, 2009 | 14.25 | 14.29 | 13.87 | 14.08 | 3,614,079 | -0.11(-0.80%) |
Jun 05, 2009 | 14.12 | 14.59 | 13.62 | 14.20 | 9,172,327 | +0.77(+5.77%) |
Jun 04, 2009 | 13.95 | 14.08 | 13.17 | 13.42 | 6,463,927 | -0.47(-3.39%) |
Jun 03, 2009 | 14.12 | 14.17 | 13.45 | 13.89 | 4,441,441 | -0.47(-3.28%) |
Jun 02, 2009 | 13.99 | 14.57 | 13.86 | 14.36 | 4,101,931 | +0.10(+0.70%) |
Jun 01, 2009 | 13.07 | 14.45 | 13.07 | 14.26 | 5,922,019 | +1.45(+11.31%) |
May 29, 2009 | 12.35 | 12.85 | 12.26 | 12.82 | 2,662,190 | +0.56(+4.53%) |
May 28, 2009 | 12.33 | 12.50 | 11.82 | 12.26 | 3,288,971 | -0.07(-0.56%) |
May 27, 2009 | 12.14 | 12.97 | 12.06 | 12.33 | 3,821,585 | +0.16(+1.35%) |
May 26, 2009 | 11.46 | 12.24 | 11.20 | 12.16 | 3,077,464 | +0.70(+6.10%) |
May 22, 2009 | 11.12 | 11.66 | 10.92 | 11.47 | 3,481,220 | +0.56(+5.14%) |
May 21, 2009 | 11.03 | 11.26 | 10.71 | 10.90 | 3,571,164 | -0.26(-2.36%) |
May 20, 2009 | 11.60 | 11.94 | 11.07 | 11.17 | 3,416,126 | -0.29(-2.56%) |
May 19, 2009 | 11.71 | 11.71 | 11.29 | 11.46 | 2,679,040 | -0.15(-1.28%) |
May 18, 2009 | 11.35 | 11.62 | 11.17 | 11.61 | 2,162,431 | +0.38(+3.40%) |
May 15, 2009 | 11.08 | 11.61 | 10.97 | 11.23 | 3,004,021 | +0.06(+0.58%) |
May 14, 2009 | 10.87 | 11.57 | 10.69 | 11.16 | 3,046,108 | +0.22(+2.00%) |
May 13, 2009 | 11.70 | 11.70 | 10.86 | 10.94 | 4,932,693 | -0.96(-8.09%) |
May 12, 2009 | 12.39 | 12.78 | 11.76 | 11.91 | 3,291,568 | -0.36(-2.91%) |
May 11, 2009 | 12.61 | 12.66 | 11.98 | 12.26 | 2,403,130 | -0.47(-3.67%) |
May 08, 2009 | 12.71 | 13.08 | 12.22 | 12.73 | 2,332,492 | +0.09(+0.71%) |
May 07, 2009 | 13.56 | 13.68 | 12.41 | 12.64 | 3,450,825 | -0.67(-5.07%) |
May 06, 2009 | 14.06 | 14.39 | 13.09 | 13.32 | 3,056,504 | -0.61(-4.38%) |
May 05, 2009 | 13.87 | 14.25 | 13.42 | 13.93 | 3,230,274 | -0.01(-0.04%) |
May 04, 2009 | 13.14 | 13.93 | 13.02 | 13.93 | 3,405,295 | +1.01(+7.80%) |