Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 22.09 | 22.13 | 21.58 | 21.59 | 1,308,283 | -0.45(-2.05%) |
Apr 29, 2010 | 21.90 | 22.17 | 21.76 | 22.04 | 778,399 | +0.26(+1.18%) |
Apr 28, 2010 | 21.63 | 21.94 | 21.63 | 21.79 | 1,406,683 | +0.24(+1.13%) |
Apr 27, 2010 | 21.77 | 21.98 | 21.52 | 21.54 | 1,345,067 | -0.30(-1.36%) |
Apr 26, 2010 | 22.08 | 22.19 | 21.83 | 21.84 | 1,061,589 | -0.30(-1.37%) |
Apr 23, 2010 | 21.78 | 22.18 | 21.59 | 22.15 | 1,169,763 | +0.45(+2.05%) |
Apr 22, 2010 | 21.51 | 21.75 | 21.32 | 21.70 | 1,561,213 | +0.11(+0.50%) |
Apr 21, 2010 | 21.71 | 21.75 | 21.54 | 21.59 | 872,210 | -0.18(-0.84%) |
Apr 20, 2010 | 21.61 | 21.77 | 21.54 | 21.77 | 1,117,403 | +0.29(+1.35%) |
Apr 19, 2010 | 21.54 | 21.62 | 21.40 | 21.48 | 1,474,387 | -0.15(-0.69%) |
Apr 16, 2010 | 21.48 | 21.69 | 21.45 | 21.63 | 3,136,908 | +0.14(+0.66%) |
Apr 15, 2010 | 21.45 | 21.55 | 21.27 | 21.49 | 1,285,572 | -0.01(-0.03%) |
Apr 14, 2010 | 21.10 | 21.50 | 20.99 | 21.50 | 1,631,469 | +0.40(+1.89%) |
Apr 13, 2010 | 20.87 | 21.14 | 20.76 | 21.10 | 1,170,848 | +0.14(+0.64%) |
Apr 12, 2010 | 21.02 | 21.10 | 20.92 | 20.96 | 896,193 | -0.07(-0.32%) |
Apr 09, 2010 | 20.90 | 21.04 | 20.85 | 21.03 | 727,833 | +0.14(+0.65%) |
Apr 08, 2010 | 20.73 | 20.94 | 20.69 | 20.90 | 1,101,357 | +0.07(+0.36%) |
Apr 07, 2010 | 20.88 | 20.96 | 20.75 | 20.82 | 1,012,680 | -0.16(-0.77%) |
Apr 06, 2010 | 20.79 | 21.02 | 20.79 | 20.98 | 1,560,428 | +0.05(+0.26%) |
Apr 05, 2010 | 20.90 | 20.98 | 20.69 | 20.93 | 1,104,769 | +0.16(+0.75%) |
Apr 01, 2010 | 20.94 | 20.77 | 20.77 | 20.77 | 2,193,354 | -0.20(-0.97%) |
Mar 31, 2010 | 20.98 | 21.09 | 20.88 | 20.98 | 1,514,240 | -0.13(-0.61%) |
Mar 30, 2010 | 20.98 | 21.15 | 20.86 | 21.11 | 1,136,167 | +0.19(+0.90%) |
Mar 29, 2010 | 20.69 | 20.98 | 20.69 | 20.92 | 952,954 | +0.26(+1.27%) |
Mar 26, 2010 | 20.78 | 20.87 | 20.57 | 20.65 | 1,388,786 | -0.05(-0.23%) |
Mar 25, 2010 | 20.94 | 20.98 | 20.69 | 20.70 | 1,176,418 | -0.03(-0.16%) |
Mar 24, 2010 | 20.67 | 20.93 | 20.67 | 20.73 | 1,347,819 | -0.19(-0.90%) |
Mar 23, 2010 | 20.94 | 20.97 | 20.73 | 20.92 | 1,336,214 | -0.05(-0.26%) |
Mar 22, 2010 | 20.75 | 21.04 | 20.68 | 20.98 | 1,801,478 | +0.20(+0.94%) |
Mar 19, 2010 | 20.96 | 20.96 | 20.67 | 20.78 | 2,231,639 | -0.03(-0.16%) |
Mar 18, 2010 | 20.91 | 20.94 | 20.77 | 20.82 | 1,214,624 | -0.05(-0.23%) |
Mar 17, 2010 | 20.65 | 20.91 | 20.54 | 20.86 | 1,374,171 | +0.28(+1.34%) |
Mar 16, 2010 | 20.57 | 20.64 | 20.41 | 20.59 | 929,376 | +0.11(+0.53%) |
Mar 15, 2010 | 20.42 | 20.59 | 19.97 | 20.48 | 1,270,563 | +0.02(+0.10%) |
Mar 12, 2010 | 20.54 | 20.54 | 20.30 | 20.46 | 1,079,455 | -0.07(-0.36%) |
Mar 11, 2010 | 20.30 | 20.62 | 20.25 | 20.53 | 1,431,019 | +0.20(+0.96%) |
Mar 10, 2010 | 20.25 | 20.41 | 20.24 | 20.34 | 1,949,587 | +0.06(+0.30%) |
Mar 09, 2010 | 20.51 | 20.58 | 20.24 | 20.28 | 2,048,207 | -0.37(-1.79%) |
Mar 08, 2010 | 20.65 | 20.71 | 20.57 | 20.65 | 1,341,058 | -0.07(-0.36%) |
Mar 05, 2010 | 20.61 | 20.75 | 20.55 | 20.72 | 1,970,192 | +0.13(+0.65%) |
Mar 04, 2010 | 20.66 | 20.85 | 20.47 | 20.59 | 1,554,332 | -0.15(-0.71%) |
Mar 03, 2010 | 20.88 | 21.05 | 20.69 | 20.73 | 1,598,860 | -0.15(-0.74%) |
Mar 02, 2010 | 20.49 | 20.97 | 20.47 | 20.89 | 2,813,401 | +0.61(+2.99%) |
Mar 01, 2010 | 19.95 | 20.37 | 19.93 | 20.28 | 1,289,870 | +0.30(+1.48%) |
Feb 26, 2010 | 20.20 | 20.28 | 19.95 | 19.99 | 2,059,350 | -0.23(-1.13%) |
Feb 25, 2010 | 20.07 | 20.24 | 19.99 | 20.22 | 1,745,894 | -0.05(-0.23%) |
Feb 24, 2010 | 20.11 | 20.38 | 20.11 | 20.26 | 1,694,105 | +0.30(+1.48%) |
Feb 23, 2010 | 20.28 | 20.32 | 19.96 | 19.97 | 2,113,200 | -0.25(-1.23%) |
Feb 22, 2010 | 20.03 | 20.28 | 19.97 | 20.22 | 2,606,677 | +0.15(+0.77%) |
Feb 19, 2010 | 19.88 | 20.20 | 19.76 | 20.06 | 2,477,394 | +0.17(+0.85%) |
Feb 18, 2010 | 19.98 | 20.01 | 19.65 | 19.89 | 2,641,239 | -0.05(-0.27%) |
Feb 17, 2010 | 19.95 | 20.14 | 19.91 | 19.95 | 2,292,336 | +0.01(+0.03%) |
Feb 16, 2010 | 19.50 | 19.98 | 19.34 | 19.94 | 2,962,618 | +0.57(+2.96%) |
Feb 12, 2010 | 19.30 | 19.37 | 19.37 | 19.37 | 2,813,438 | -0.13(-0.69%) |
Feb 11, 2010 | 19.37 | 19.54 | 19.17 | 19.50 | 2,120,037 | +0.07(+0.35%) |
Feb 10, 2010 | 19.68 | 19.76 | 19.42 | 19.43 | 2,343,064 | -0.20(-1.03%) |
Feb 09, 2010 | 19.51 | 19.80 | 19.33 | 19.64 | 1,772,629 | +0.36(+1.89%) |
Feb 08, 2010 | 19.21 | 19.51 | 19.08 | 19.27 | 1,533,159 | +0.03(+0.14%) |
Feb 05, 2010 | 19.33 | 19.37 | 18.90 | 19.25 | 1,926,743 | -0.03(-0.17%) |
Feb 04, 2010 | 19.58 | 19.70 | 19.27 | 19.28 | 2,475,686 | -0.39(-1.99%) |
Feb 03, 2010 | 19.64 | 19.74 | 19.58 | 19.67 | 1,538,873 | -0.10(-0.51%) |
Feb 02, 2010 | 19.19 | 19.80 | 19.19 | 19.77 | 2,015,937 | +0.38(+1.98%) |
Feb 01, 2010 | 19.35 | 19.42 | 19.12 | 19.39 | 1,926,531 | +0.15(+0.81%) |
Jan 29, 2010 | 19.41 | 19.67 | 19.22 | 19.23 | 2,804,647 | -0.01(-0.07%) |
Jan 28, 2010 | 19.53 | 19.61 | 19.12 | 19.25 | 1,558,014 | -0.29(-1.48%) |
Jan 27, 2010 | 19.45 | 19.62 | 19.31 | 19.54 | 2,197,728 | -0.03(-0.17%) |
Jan 26, 2010 | 19.58 | 19.76 | 19.48 | 19.57 | 1,785,988 | -0.06(-0.31%) |
Jan 25, 2010 | 19.58 | 19.68 | 19.43 | 19.63 | 1,060,177 | +0.16(+0.83%) |
Jan 22, 2010 | 19.95 | 19.99 | 19.46 | 19.47 | 1,615,444 | -0.46(-2.30%) |
Jan 21, 2010 | 20.46 | 20.46 | 19.84 | 19.93 | 2,686,770 | -0.29(-1.43%) |
Jan 20, 2010 | 20.36 | 20.43 | 19.93 | 20.22 | 2,392,625 | -0.26(-1.25%) |
Jan 19, 2010 | 20.26 | 20.58 | 20.21 | 20.47 | 1,456,120 | +0.26(+1.30%) |
Jan 15, 2010 | 20.49 | 20.21 | 20.21 | 20.21 | 2,022,836 | -0.38(-1.86%) |
Jan 14, 2010 | 20.49 | 20.75 | 20.49 | 20.59 | 1,232,752 | +0.01(+0.03%) |
Jan 13, 2010 | 20.42 | 20.61 | 20.30 | 20.59 | 1,581,478 | +0.30(+1.46%) |
Jan 12, 2010 | 20.61 | 20.68 | 20.20 | 20.29 | 2,282,311 | -0.42(-2.02%) |
Jan 11, 2010 | 20.30 | 20.84 | 20.22 | 20.71 | 3,526,403 | +0.57(+2.84%) |
Jan 08, 2010 | 19.76 | 20.24 | 19.63 | 20.14 | 2,889,006 | +0.40(+2.01%) |
Jan 07, 2010 | 19.23 | 19.80 | 19.19 | 19.74 | 2,260,235 | +0.42(+2.16%) |
Jan 06, 2010 | 19.24 | 19.41 | 19.19 | 19.32 | 1,229,846 | -0.01(-0.07%) |
Jan 05, 2010 | 19.31 | 19.45 | 19.25 | 19.33 | 2,031,605 | -0.07(-0.35%) |
Jan 04, 2010 | 19.84 | 19.84 | 19.29 | 19.40 | 2,256,907 | +0.56(+2.97%) |
Dec 31, 2009 | 18.92 | 18.84 | 18.84 | 18.84 | 1,115,069 | -0.05(-0.25%) |
Dec 30, 2009 | 18.86 | 18.99 | 18.79 | 18.89 | 714,721 | -0.04(-0.21%) |
Dec 29, 2009 | 18.87 | 19.00 | 18.57 | 18.93 | 1,298,759 | +0.28(+1.52%) |
Dec 28, 2009 | 18.70 | 18.75 | 18.58 | 18.65 | 657,628 | -0.05(-0.25%) |
Dec 24, 2009 | 18.75 | 18.84 | 18.65 | 18.69 | 227,749 | -0.09(-0.47%) |
Dec 23, 2009 | 18.72 | 18.79 | 18.59 | 18.78 | 872,225 | +0.12(+0.65%) |
Dec 22, 2009 | 18.42 | 18.69 | 18.42 | 18.66 | 1,170,566 | +0.24(+1.28%) |
Dec 21, 2009 | 18.20 | 18.54 | 18.20 | 18.42 | 760,822 | +0.26(+1.41%) |
Dec 18, 2009 | 18.30 | 18.30 | 18.00 | 18.17 | 3,038,746 | -0.15(-0.81%) |
Dec 17, 2009 | 18.46 | 18.51 | 18.24 | 18.32 | 1,160,015 | -0.20(-1.09%) |
Dec 16, 2009 | 18.67 | 18.79 | 18.49 | 18.52 | 1,047,815 | -0.13(-0.69%) |
Dec 15, 2009 | 18.47 | 18.75 | 18.37 | 18.65 | 1,588,544 | +0.19(+1.02%) |
Dec 14, 2009 | 18.49 | 18.54 | 18.32 | 18.46 | 1,306,227 | +0.22(+1.22%) |
Dec 11, 2009 | 18.13 | 18.26 | 17.98 | 18.24 | 2,112,542 | +0.16(+0.89%) |
Dec 10, 2009 | 17.73 | 18.10 | 17.70 | 18.07 | 2,541,007 | +0.41(+2.33%) |
Dec 09, 2009 | 17.62 | 17.70 | 17.43 | 17.66 | 1,362,409 | -0.01(-0.08%) |
Dec 08, 2009 | 17.58 | 17.80 | 17.37 | 17.68 | 1,315,158 | -0.05(-0.30%) |
Dec 07, 2009 | 17.72 | 17.97 | 17.69 | 17.73 | 1,267,464 | -0.02(-0.11%) |
Dec 04, 2009 | 17.60 | 17.79 | 17.50 | 17.75 | 1,902,303 | +0.26(+1.46%) |
Dec 03, 2009 | 17.74 | 17.87 | 17.48 | 17.50 | 1,426,521 | -0.24(-1.33%) |
Dec 02, 2009 | 17.54 | 17.91 | 17.43 | 17.73 | 1,082,303 | +0.22(+1.23%) |
Dec 01, 2009 | 17.50 | 17.60 | 17.40 | 17.52 | 1,563,910 | +0.20(+1.17%) |
Nov 30, 2009 | 17.32 | 17.41 | 17.19 | 17.31 | 1,433,578 | -0.10(-0.58%) |
Nov 27, 2009 | 17.28 | 17.54 | 17.08 | 17.41 | 878,806 | -0.21(-1.18%) |
Nov 25, 2009 | 17.59 | 17.68 | 17.50 | 17.62 | 1,014,104 | +0.07(+0.42%) |
Nov 24, 2009 | 17.72 | 17.72 | 17.37 | 17.55 | 1,248,747 | -0.11(-0.61%) |
Nov 23, 2009 | 17.52 | 17.78 | 17.52 | 17.66 | 1,592,556 | +0.24(+1.35%) |
Nov 20, 2009 | 17.52 | 17.64 | 17.30 | 17.42 | 2,761,439 | -0.23(-1.30%) |
Nov 19, 2009 | 17.65 | 17.95 | 17.52 | 17.65 | 2,730,192 | -0.07(-0.42%) |
Nov 18, 2009 | 17.30 | 17.85 | 17.29 | 17.72 | 2,982,895 | +0.36(+2.06%) |
Nov 17, 2009 | 17.57 | 17.64 | 17.27 | 17.37 | 2,366,502 | -0.22(-1.23%) |
Nov 16, 2009 | 17.51 | 17.74 | 17.48 | 17.58 | 2,494,131 | +0.09(+0.54%) |
Nov 13, 2009 | 17.45 | 17.63 | 17.35 | 17.49 | 1,196,078 | +0.06(+0.35%) |
Nov 12, 2009 | 17.72 | 17.78 | 17.41 | 17.43 | 1,567,232 | -0.25(-1.41%) |
Nov 11, 2009 | 17.74 | 17.80 | 17.51 | 17.68 | 1,048,349 | -0.03(-0.19%) |
Nov 10, 2009 | 17.60 | 17.76 | 17.55 | 17.71 | 1,280,778 | +0.12(+0.69%) |
Nov 09, 2009 | 17.53 | 17.64 | 17.36 | 17.59 | 1,276,446 | +0.17(+0.97%) |
Nov 06, 2009 | 17.52 | 17.63 | 17.28 | 17.42 | 1,267,083 | -0.13(-0.77%) |
Nov 05, 2009 | 17.27 | 17.61 | 17.17 | 17.56 | 845,993 | +0.40(+2.32%) |
Nov 04, 2009 | 17.29 | 17.50 | 17.04 | 17.16 | 1,684,623 | -0.24(-1.39%) |
Nov 03, 2009 | 17.30 | 17.41 | 17.19 | 17.40 | 1,332,797 | +0.08(+0.47%) |
Nov 02, 2009 | 17.18 | 17.50 | 16.41 | 17.32 | 2,457,764 | +0.13(+0.74%) |
Oct 30, 2009 | 17.63 | 17.76 | 17.04 | 17.19 | 3,385,313 | -0.50(-2.82%) |
Oct 29, 2009 | 17.64 | 17.83 | 17.53 | 17.69 | 1,946,118 | +0.11(+0.65%) |
Oct 28, 2009 | 17.95 | 17.99 | 17.58 | 17.58 | 1,539,866 | -0.37(-2.06%) |
Oct 27, 2009 | 18.01 | 18.07 | 17.76 | 17.95 | 1,696,264 | +0.00(+0.00%) |
Oct 26, 2009 | 18.05 | 18.43 | 17.93 | 17.95 | 1,223,398 | -0.13(-0.71%) |
Oct 23, 2009 | 18.11 | 18.33 | 18.00 | 18.07 | 1,015,684 | -0.25(-1.36%) |
Oct 22, 2009 | 18.02 | 18.44 | 18.02 | 18.32 | 1,049,898 | +0.23(+1.27%) |
Oct 21, 2009 | 18.10 | 18.49 | 18.04 | 18.09 | 1,362,422 | +0.03(+0.19%) |
Oct 20, 2009 | 18.03 | 18.25 | 17.99 | 18.06 | 1,133,896 | -0.22(-1.22%) |
Oct 19, 2009 | 18.07 | 18.32 | 17.95 | 18.28 | 1,320,369 | +0.30(+1.69%) |
Oct 16, 2009 | 18.01 | 18.11 | 17.79 | 17.98 | 1,500,299 | -0.13(-0.71%) |
Oct 15, 2009 | 17.92 | 18.11 | 17.83 | 18.11 | 1,155,443 | +0.16(+0.90%) |
Oct 14, 2009 | 17.81 | 17.99 | 17.74 | 17.95 | 1,412,761 | +0.24(+1.33%) |
Oct 13, 2009 | 17.88 | 17.90 | 17.66 | 17.71 | 1,322,111 | -0.22(-1.24%) |
Oct 12, 2009 | 18.12 | 18.14 | 17.83 | 17.93 | 972,155 | -0.20(-1.11%) |
Oct 09, 2009 | 17.99 | 18.17 | 17.91 | 18.14 | 793,664 | +0.09(+0.52%) |
Oct 08, 2009 | 18.06 | 18.14 | 17.97 | 18.04 | 1,588,648 | +0.07(+0.41%) |
Oct 07, 2009 | 17.86 | 18.07 | 17.78 | 17.97 | 1,048,631 | -0.02(-0.11%) |
Oct 06, 2009 | 17.95 | 18.15 | 17.70 | 17.99 | 1,621,598 | +0.05(+0.30%) |
Oct 05, 2009 | 17.87 | 17.99 | 17.66 | 17.93 | 1,500,675 | +0.02(+0.11%) |
Oct 02, 2009 | 18.02 | 18.15 | 17.80 | 17.91 | 1,245,009 | -0.11(-0.60%) |
Oct 01, 2009 | 18.32 | 18.42 | 18.00 | 18.02 | 1,696,592 | -0.33(-1.80%) |
Sep 30, 2009 | 18.44 | 18.49 | 18.14 | 18.35 | 2,100,630 | -0.12(-0.66%) |
Sep 29, 2009 | 18.59 | 18.59 | 18.37 | 18.47 | 1,205,754 | -0.11(-0.62%) |
Sep 28, 2009 | 18.32 | 18.71 | 18.30 | 18.59 | 1,296,836 | +0.32(+1.77%) |
Sep 25, 2009 | 18.49 | 18.52 | 18.17 | 18.26 | 883,252 | -0.05(-0.29%) |
Sep 24, 2009 | 18.55 | 18.59 | 18.16 | 18.32 | 883,921 | -0.15(-0.80%) |
Sep 23, 2009 | 18.65 | 18.73 | 18.43 | 18.46 | 934,059 | -0.21(-1.12%) |
Sep 22, 2009 | 18.77 | 18.77 | 18.53 | 18.67 | 778,887 | -0.07(-0.40%) |
Sep 21, 2009 | 18.70 | 18.85 | 18.59 | 18.75 | 1,110,724 | +0.05(+0.25%) |
Sep 18, 2009 | 18.95 | 18.95 | 18.68 | 18.70 | 2,297,970 | -0.16(-0.86%) |
Sep 17, 2009 | 18.77 | 19.08 | 18.69 | 18.86 | 2,236,031 | +0.13(+0.72%) |
Sep 16, 2009 | 18.32 | 18.73 | 18.22 | 18.73 | 2,131,036 | +0.38(+2.06%) |
Sep 15, 2009 | 18.56 | 18.57 | 18.26 | 18.35 | 1,461,837 | -0.24(-1.30%) |
Sep 14, 2009 | 18.56 | 18.67 | 18.44 | 18.59 | 967,329 | +0.04(+0.22%) |
Sep 11, 2009 | 18.53 | 18.65 | 18.38 | 18.55 | 775,216 | +0.00(+0.00%) |
Sep 10, 2009 | 18.42 | 18.59 | 18.16 | 18.55 | 1,916,853 | +0.13(+0.73%) |
Sep 09, 2009 | 18.26 | 18.67 | 18.23 | 18.42 | 1,764,181 | +0.08(+0.44%) |
Sep 08, 2009 | 18.40 | 18.44 | 18.14 | 18.34 | 1,392,231 | -0.07(-0.37%) |
Sep 04, 2009 | 18.00 | 18.45 | 17.93 | 18.40 | 1,241,830 | +0.39(+2.17%) |
Sep 03, 2009 | 17.97 | 18.03 | 17.80 | 18.01 | 1,355,290 | +0.13(+0.72%) |
Sep 02, 2009 | 17.83 | 17.95 | 17.75 | 17.89 | 1,506,285 | -0.03(-0.15%) |
Sep 01, 2009 | 18.33 | 18.59 | 17.89 | 17.91 | 2,369,295 | -0.42(-2.31%) |
Aug 31, 2009 | 18.34 | 18.59 | 18.18 | 18.34 | 1,672,816 | -0.02(-0.11%) |
Aug 28, 2009 | 18.44 | 18.53 | 18.22 | 18.36 | 1,255,260 | -0.10(-0.55%) |
Aug 27, 2009 | 18.54 | 18.57 | 18.19 | 18.46 | 1,647,527 | -0.01(-0.04%) |
Aug 26, 2009 | 18.60 | 18.72 | 18.38 | 18.46 | 1,247,938 | -0.18(-0.97%) |
Aug 25, 2009 | 18.42 | 18.86 | 18.42 | 18.65 | 2,366,157 | +0.03(+0.14%) |
Aug 24, 2009 | 18.64 | 18.84 | 18.40 | 18.62 | 2,025,557 | +0.15(+0.80%) |
Aug 21, 2009 | 18.29 | 18.75 | 18.24 | 18.47 | 2,427,889 | +0.17(+0.92%) |
Aug 20, 2009 | 17.50 | 18.46 | 17.25 | 18.30 | 5,633,031 | +1.21(+7.05%) |
Aug 19, 2009 | 16.77 | 17.14 | 16.62 | 17.10 | 3,547,235 | +0.22(+1.28%) |
Aug 18, 2009 | 16.84 | 16.92 | 16.60 | 16.88 | 1,450,747 | +0.07(+0.44%) |
Aug 17, 2009 | 16.93 | 17.08 | 16.76 | 16.81 | 2,376,555 | -0.20(-1.19%) |
Aug 14, 2009 | 17.10 | 17.27 | 16.81 | 17.01 | 1,357,421 | -0.18(-1.06%) |
Aug 13, 2009 | 17.17 | 17.23 | 16.84 | 17.19 | 1,330,048 | +0.05(+0.28%) |
Aug 12, 2009 | 17.20 | 17.26 | 16.71 | 17.14 | 2,398,048 | +0.38(+2.29%) |
Aug 11, 2009 | 16.98 | 17.17 | 16.74 | 16.76 | 2,020,622 | -0.32(-1.85%) |
Aug 10, 2009 | 16.77 | 17.11 | 16.63 | 17.08 | 1,528,364 | +0.24(+1.44%) |
Aug 07, 2009 | 16.98 | 17.04 | 16.71 | 16.84 | 2,159,828 | +0.24(+1.46%) |
Aug 06, 2009 | 16.67 | 16.82 | 16.48 | 16.59 | 2,886,080 | -0.08(-0.49%) |
Aug 05, 2009 | 17.24 | 17.33 | 16.61 | 16.67 | 3,730,171 | -0.50(-2.94%) |
Aug 04, 2009 | 17.28 | 17.34 | 16.99 | 17.18 | 2,421,334 | -0.15(-0.86%) |
Aug 03, 2009 | 17.12 | 17.34 | 16.86 | 17.33 | 1,872,044 | +0.25(+1.46%) |
Jul 31, 2009 | 16.77 | 17.15 | 16.74 | 17.08 | 2,441,520 | +0.32(+1.89%) |
Jul 30, 2009 | 16.83 | 17.11 | 16.51 | 16.76 | 2,374,180 | +0.23(+1.39%) |
Jul 29, 2009 | 16.42 | 16.66 | 16.37 | 16.53 | 1,818,029 | +0.09(+0.57%) |
Jul 28, 2009 | 16.32 | 16.52 | 16.20 | 16.44 | 1,984,028 | +0.03(+0.16%) |
Jul 27, 2009 | 16.22 | 16.46 | 16.05 | 16.41 | 2,770,660 | +0.16(+0.99%) |
Jul 24, 2009 | 15.91 | 16.27 | 15.64 | 16.25 | 2,729,792 | +0.44(+2.77%) |
Jul 23, 2009 | 15.10 | 15.90 | 14.98 | 15.81 | 3,774,179 | +0.75(+4.96%) |
Jul 22, 2009 | 15.18 | 15.29 | 15.04 | 15.06 | 1,428,059 | -0.15(-0.97%) |
Jul 21, 2009 | 15.17 | 15.35 | 15.00 | 15.21 | 1,614,461 | +0.05(+0.36%) |
Jul 20, 2009 | 15.10 | 15.19 | 14.97 | 15.16 | 1,314,006 | +0.13(+0.85%) |
Jul 17, 2009 | 15.24 | 15.25 | 14.97 | 15.03 | 1,998,909 | -0.15(-1.02%) |
Jul 16, 2009 | 14.77 | 15.23 | 14.67 | 15.19 | 2,375,698 | +0.45(+3.06%) |
Jul 15, 2009 | 14.53 | 14.76 | 14.36 | 14.73 | 1,589,854 | +0.30(+2.05%) |
Jul 14, 2009 | 14.34 | 14.51 | 14.26 | 14.44 | 1,201,020 | +0.05(+0.33%) |
Jul 13, 2009 | 14.13 | 14.44 | 13.94 | 14.39 | 1,925,680 | +0.24(+1.71%) |
Jul 10, 2009 | 14.13 | 14.27 | 14.02 | 14.15 | 1,549,660 | -0.03(-0.19%) |
Jul 09, 2009 | 14.26 | 14.28 | 14.05 | 14.18 | 1,785,240 | -0.11(-0.75%) |
Jul 08, 2009 | 14.59 | 14.69 | 14.20 | 14.28 | 2,581,443 | -0.15(-1.03%) |
Jul 07, 2009 | 14.68 | 14.79 | 14.38 | 14.43 | 2,781,484 | -0.23(-1.56%) |
Jul 06, 2009 | 14.51 | 14.67 | 14.42 | 14.66 | 1,979,570 | +0.11(+0.74%) |
Jul 02, 2009 | 14.75 | 14.87 | 14.47 | 14.55 | 2,065,742 | -0.26(-1.73%) |
Jul 01, 2009 | 14.69 | 14.91 | 14.57 | 14.81 | 2,931,221 | +0.20(+1.34%) |
Jun 30, 2009 | 14.48 | 14.69 | 14.47 | 14.61 | 2,505,547 | +0.09(+0.60%) |
Jun 29, 2009 | 14.01 | 14.62 | 14.01 | 14.53 | 2,727,047 | +0.11(+0.75%) |
Jun 26, 2009 | 14.05 | 14.54 | 13.88 | 14.42 | 4,648,651 | +0.29(+2.05%) |
Jun 25, 2009 | 14.05 | 14.20 | 13.72 | 14.13 | 2,155,308 | +0.26(+1.89%) |
Jun 24, 2009 | 13.70 | 14.07 | 13.65 | 13.87 | 2,667,471 | +0.20(+1.43%) |
Jun 23, 2009 | 13.70 | 13.86 | 13.58 | 13.67 | 1,542,464 | -0.01(-0.05%) |
Jun 22, 2009 | 13.91 | 14.01 | 13.62 | 13.68 | 1,987,023 | -0.36(-2.54%) |
Jun 19, 2009 | 13.97 | 14.18 | 13.86 | 14.03 | 2,782,234 | +0.22(+1.56%) |
Jun 18, 2009 | 13.67 | 13.89 | 13.56 | 13.82 | 1,738,610 | +0.14(+1.03%) |
Jun 17, 2009 | 13.50 | 13.80 | 13.47 | 13.68 | 2,170,030 | +0.24(+1.81%) |
Jun 16, 2009 | 13.48 | 13.67 | 13.37 | 13.43 | 1,676,581 | +0.12(+0.91%) |
Jun 15, 2009 | 13.64 | 13.70 | 13.30 | 13.31 | 2,377,336 | -0.46(-3.37%) |
Jun 12, 2009 | 13.76 | 13.90 | 13.64 | 13.78 | 2,047,999 | -0.01(-0.05%) |
Jun 11, 2009 | 13.70 | 14.05 | 13.69 | 13.78 | 1,898,303 | +0.12(+0.89%) |
Jun 10, 2009 | 13.80 | 13.80 | 13.43 | 13.66 | 2,206,324 | -0.01(-0.10%) |
Jun 09, 2009 | 13.88 | 13.88 | 13.61 | 13.68 | 1,459,921 | -0.01(-0.05%) |
Jun 08, 2009 | 13.60 | 13.80 | 13.56 | 13.68 | 1,857,092 | -0.08(-0.59%) |
Jun 05, 2009 | 13.95 | 13.95 | 13.60 | 13.76 | 2,530,015 | -0.07(-0.49%) |
Jun 04, 2009 | 14.05 | 14.16 | 13.68 | 13.83 | 2,968,477 | -0.25(-1.77%) |
Jun 03, 2009 | 14.21 | 14.36 | 13.91 | 14.08 | 1,538,886 | -0.18(-1.23%) |
Jun 02, 2009 | 14.06 | 14.42 | 14.06 | 14.26 | 2,093,745 | +0.18(+1.24%) |
Jun 01, 2009 | 13.93 | 14.18 | 13.93 | 14.08 | 2,438,873 | +0.22(+1.55%) |
May 29, 2009 | 13.73 | 13.87 | 13.60 | 13.87 | 2,371,256 | +0.16(+1.18%) |
May 28, 2009 | 13.68 | 13.84 | 13.59 | 13.70 | 2,247,736 | +0.06(+0.44%) |
May 27, 2009 | 13.80 | 13.95 | 13.60 | 13.64 | 2,657,207 | -0.22(-1.60%) |
May 26, 2009 | 13.32 | 14.03 | 13.24 | 13.87 | 2,630,557 | +0.34(+2.49%) |
May 22, 2009 | 13.59 | 13.72 | 13.43 | 13.53 | 2,035,763 | -0.06(-0.45%) |
May 21, 2009 | 13.64 | 14.32 | 13.41 | 13.59 | 6,644,847 | -1.61(-10.59%) |
May 20, 2009 | 14.97 | 15.52 | 14.97 | 15.20 | 1,814,443 | -0.08(-0.53%) |
May 19, 2009 | 15.12 | 15.39 | 14.97 | 15.28 | 1,711,209 | +0.09(+0.62%) |
May 18, 2009 | 14.91 | 15.19 | 14.81 | 15.19 | 1,217,034 | +0.32(+2.13%) |
May 15, 2009 | 14.96 | 15.04 | 14.71 | 14.87 | 1,329,638 | -0.11(-0.76%) |
May 14, 2009 | 14.98 | 15.10 | 14.80 | 14.98 | 1,516,383 | +0.09(+0.59%) |
May 13, 2009 | 15.43 | 15.43 | 14.77 | 14.90 | 2,293,515 | -0.50(-3.24%) |
May 12, 2009 | 15.47 | 15.57 | 15.14 | 15.39 | 1,876,203 | +0.03(+0.18%) |
May 11, 2009 | 15.22 | 15.54 | 15.19 | 15.37 | 1,541,791 | -0.18(-1.13%) |
May 08, 2009 | 15.12 | 15.60 | 14.93 | 15.54 | 2,821,000 | +0.48(+3.17%) |
May 07, 2009 | 14.75 | 15.12 | 14.69 | 15.06 | 2,547,798 | +0.34(+2.29%) |
May 06, 2009 | 14.71 | 15.01 | 14.54 | 14.73 | 2,112,567 | +0.03(+0.18%) |
May 05, 2009 | 14.47 | 14.75 | 14.36 | 14.70 | 3,097,152 | +0.22(+1.49%) |
May 04, 2009 | 13.80 | 14.50 | 13.70 | 14.49 | 4,517,429 | +0.73(+5.29%) |