Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.98 | 18.99 | 18.57 | 18.57 | 6,421,674 | -0.39(-2.05%) |
Apr 29, 2010 | 18.81 | 18.99 | 18.75 | 18.96 | 7,501,225 | +0.30(+1.60%) |
Apr 28, 2010 | 18.67 | 18.75 | 18.51 | 18.66 | 9,237,166 | +0.11(+0.62%) |
Apr 27, 2010 | 19.00 | 19.06 | 18.53 | 18.55 | 12,238,496 | -0.53(-2.76%) |
Apr 26, 2010 | 19.15 | 19.24 | 19.06 | 19.07 | 4,471,056 | -0.06(-0.29%) |
Apr 23, 2010 | 18.99 | 19.15 | 18.91 | 19.13 | 6,263,693 | +0.17(+0.90%) |
Apr 22, 2010 | 18.59 | 18.97 | 18.52 | 18.96 | 8,668,819 | +0.21(+1.11%) |
Apr 21, 2010 | 18.73 | 18.78 | 18.63 | 18.75 | 3,988,467 | +0.04(+0.19%) |
Apr 20, 2010 | 18.55 | 18.73 | 18.52 | 18.72 | 4,384,977 | +0.27(+1.46%) |
Apr 19, 2010 | 18.39 | 18.53 | 18.23 | 18.45 | 3,454,819 | -0.03(-0.14%) |
Apr 16, 2010 | 18.71 | 18.76 | 18.37 | 18.47 | 5,825,221 | -0.30(-1.62%) |
Apr 15, 2010 | 18.75 | 18.83 | 18.72 | 18.78 | 3,243,135 | +0.00(+0.00%) |
Apr 14, 2010 | 18.62 | 18.79 | 18.58 | 18.78 | 3,576,715 | +0.25(+1.35%) |
Apr 13, 2010 | 18.48 | 18.55 | 18.39 | 18.53 | 1,766,047 | +0.02(+0.13%) |
Apr 12, 2010 | 18.50 | 18.54 | 18.45 | 18.50 | 2,679,361 | +0.05(+0.26%) |
Apr 09, 2010 | 18.34 | 18.47 | 18.29 | 18.46 | 2,634,776 | +0.15(+0.80%) |
Apr 08, 2010 | 18.21 | 18.33 | 18.11 | 18.31 | 3,728,816 | +0.01(+0.05%) |
Apr 07, 2010 | 18.39 | 18.41 | 18.20 | 18.30 | 5,768,585 | -0.13(-0.70%) |
Apr 06, 2010 | 18.30 | 18.45 | 18.27 | 18.43 | 3,542,778 | +0.06(+0.35%) |
Apr 05, 2010 | 18.16 | 18.36 | 18.14 | 18.36 | 3,119,309 | +0.27(+1.51%) |
Apr 01, 2010 | 18.02 | 18.09 | 18.09 | 18.09 | 3,490,417 | +0.20(+1.10%) |
Mar 31, 2010 | 17.93 | 18.03 | 17.88 | 17.89 | 3,235,838 | -0.10(-0.56%) |
Mar 30, 2010 | 17.98 | 18.06 | 17.90 | 17.99 | 3,461,703 | +0.01(+0.08%) |
Mar 29, 2010 | 17.92 | 18.00 | 17.90 | 17.98 | 4,449,559 | +0.16(+0.89%) |
Mar 26, 2010 | 17.86 | 17.95 | 17.73 | 17.82 | 5,574,727 | +0.00(+0.01%) |
Mar 25, 2010 | 18.06 | 18.09 | 17.81 | 17.82 | 5,876,724 | -0.12(-0.67%) |
Mar 24, 2010 | 17.97 | 18.02 | 17.91 | 17.94 | 5,643,747 | -0.10(-0.56%) |
Mar 23, 2010 | 17.93 | 18.05 | 17.86 | 18.04 | 5,908,518 | +0.13(+0.71%) |
Mar 22, 2010 | 17.58 | 17.93 | 17.58 | 17.91 | 4,272,057 | +0.18(+1.04%) |
Mar 19, 2010 | 17.98 | 17.98 | 17.69 | 17.73 | 3,127,807 | -0.15(-0.83%) |
Mar 18, 2010 | 17.97 | 18.00 | 17.85 | 17.88 | 4,862,950 | -0.11(-0.59%) |
Mar 17, 2010 | 17.88 | 18.04 | 17.88 | 17.98 | 3,730,344 | +0.15(+0.84%) |
Mar 16, 2010 | 17.68 | 17.84 | 17.64 | 17.83 | 2,748,026 | +0.20(+1.13%) |
Mar 15, 2010 | 17.53 | 17.65 | 17.52 | 17.63 | 3,751,656 | -0.04(-0.24%) |
Mar 12, 2010 | 17.72 | 17.73 | 17.60 | 17.67 | 5,229,162 | +0.04(+0.24%) |
Mar 11, 2010 | 17.47 | 17.64 | 17.44 | 17.63 | 4,150,233 | +0.06(+0.33%) |
Mar 10, 2010 | 17.44 | 17.60 | 17.44 | 17.57 | 3,233,650 | +0.12(+0.69%) |
Mar 09, 2010 | 17.37 | 17.54 | 17.36 | 17.45 | 2,301,798 | +0.02(+0.09%) |
Mar 08, 2010 | 17.42 | 17.47 | 17.39 | 17.44 | 2,021,079 | +0.04(+0.22%) |
Mar 05, 2010 | 17.25 | 17.42 | 17.21 | 17.40 | 2,605,940 | +0.26(+1.53%) |
Mar 04, 2010 | 17.13 | 17.19 | 17.05 | 17.14 | 2,524,880 | +0.02(+0.14%) |
Mar 03, 2010 | 17.15 | 17.23 | 17.07 | 17.11 | 3,943,212 | +0.03(+0.16%) |
Mar 02, 2010 | 17.06 | 17.16 | 17.04 | 17.09 | 2,949,090 | +0.09(+0.52%) |
Mar 01, 2010 | 16.79 | 17.01 | 16.79 | 17.00 | 2,567,153 | +0.26(+1.58%) |
Feb 26, 2010 | 16.71 | 16.77 | 16.60 | 16.73 | 4,142,760 | +0.02(+0.13%) |
Feb 25, 2010 | 16.43 | 16.72 | 16.38 | 16.71 | 4,767,555 | +0.05(+0.28%) |
Feb 24, 2010 | 16.58 | 16.68 | 16.51 | 16.67 | 3,951,004 | +0.16(+0.96%) |
Feb 23, 2010 | 16.71 | 16.75 | 16.48 | 16.51 | 3,944,607 | -0.25(-1.50%) |
Feb 22, 2010 | 16.83 | 16.84 | 16.71 | 16.76 | 2,518,778 | +0.02(+0.11%) |
Feb 19, 2010 | 16.65 | 16.80 | 16.61 | 16.74 | 2,465,471 | +0.06(+0.35%) |
Feb 18, 2010 | 16.56 | 16.69 | 16.53 | 16.68 | 2,637,435 | +0.12(+0.70%) |
Feb 17, 2010 | 16.55 | 16.59 | 16.47 | 16.57 | 5,431,126 | +0.11(+0.66%) |
Feb 16, 2010 | 16.32 | 16.48 | 16.24 | 16.46 | 3,908,081 | +0.31(+1.91%) |
Feb 12, 2010 | 15.95 | 16.15 | 16.15 | 16.15 | 4,772,521 | +0.02(+0.12%) |
Feb 11, 2010 | 15.89 | 16.13 | 15.80 | 16.13 | 3,827,330 | +0.22(+1.40%) |
Feb 10, 2010 | 15.89 | 16.00 | 15.76 | 15.91 | 3,498,940 | -0.04(-0.24%) |
Feb 09, 2010 | 15.92 | 16.06 | 15.78 | 15.95 | 5,139,173 | +0.21(+1.36%) |
Feb 08, 2010 | 15.82 | 15.95 | 15.69 | 15.73 | 3,641,656 | -0.10(-0.64%) |
Feb 05, 2010 | 15.78 | 15.84 | 15.46 | 15.83 | 6,335,685 | +0.04(+0.25%) |
Feb 04, 2010 | 16.22 | 16.23 | 15.78 | 15.79 | 7,821,963 | -0.56(-3.45%) |
Feb 03, 2010 | 16.38 | 16.46 | 16.30 | 16.36 | 3,171,501 | -0.11(-0.67%) |
Feb 02, 2010 | 16.27 | 16.50 | 16.20 | 16.47 | 2,675,503 | +0.37(+2.31%) |
Feb 01, 2010 | 15.99 | 16.23 | 15.97 | 16.10 | 5,747,012 | +0.17(+1.05%) |
Jan 29, 2010 | 16.19 | 16.35 | 15.91 | 15.93 | 4,347,806 | -0.22(-1.39%) |
Jan 28, 2010 | 16.38 | 16.42 | 16.04 | 16.15 | 4,868,582 | -0.18(-1.13%) |
Jan 27, 2010 | 16.24 | 16.36 | 16.10 | 16.34 | 6,473,023 | +0.04(+0.23%) |
Jan 26, 2010 | 16.35 | 16.45 | 16.25 | 16.30 | 3,639,150 | -0.07(-0.40%) |
Jan 25, 2010 | 16.43 | 16.47 | 16.28 | 16.36 | 5,420,248 | +0.07(+0.40%) |
Jan 22, 2010 | 16.66 | 16.66 | 16.27 | 16.30 | 6,436,587 | -0.35(-2.13%) |
Jan 21, 2010 | 16.92 | 17.02 | 16.65 | 16.65 | 7,601,218 | -0.25(-1.47%) |
Jan 20, 2010 | 16.92 | 16.93 | 16.76 | 16.90 | 6,201,752 | -0.16(-0.91%) |
Jan 19, 2010 | 16.87 | 17.07 | 16.84 | 17.06 | 2,376,587 | +0.21(+1.25%) |
Jan 15, 2010 | 17.05 | 16.85 | 16.85 | 16.85 | 4,129,816 | -0.22(-1.31%) |
Jan 14, 2010 | 16.99 | 17.09 | 16.98 | 17.07 | 2,233,052 | +0.03(+0.19%) |
Jan 13, 2010 | 16.92 | 17.06 | 16.79 | 17.04 | 3,725,152 | +0.18(+1.08%) |
Jan 12, 2010 | 16.94 | 16.96 | 16.77 | 16.86 | 3,255,763 | -0.20(-1.15%) |
Jan 11, 2010 | 17.11 | 17.14 | 16.98 | 17.05 | 5,271,015 | +0.01(+0.05%) |
Jan 08, 2010 | 16.92 | 17.05 | 16.88 | 17.04 | 2,906,496 | +0.07(+0.44%) |
Jan 07, 2010 | 16.88 | 16.99 | 16.81 | 16.97 | 3,009,434 | +0.07(+0.40%) |
Jan 06, 2010 | 16.83 | 16.92 | 16.81 | 16.90 | 2,893,542 | +0.08(+0.47%) |
Jan 05, 2010 | 16.71 | 16.83 | 16.67 | 16.82 | 2,526,290 | +0.08(+0.48%) |
Jan 04, 2010 | 16.66 | 16.77 | 16.63 | 16.74 | 2,660,438 | +0.25(+1.49%) |
Dec 31, 2009 | 16.68 | 16.50 | 16.50 | 16.50 | 2,165,690 | -0.18(-1.08%) |
Dec 30, 2009 | 16.62 | 16.69 | 16.61 | 16.68 | 2,164,615 | -0.01(-0.07%) |
Dec 29, 2009 | 16.76 | 16.77 | 16.69 | 16.69 | 2,395,233 | -0.04(-0.22%) |
Dec 28, 2009 | 16.82 | 16.84 | 16.68 | 16.72 | 2,349,389 | -0.02(-0.14%) |
Dec 24, 2009 | 16.69 | 16.76 | 16.67 | 16.75 | 869,892 | +0.11(+0.64%) |
Dec 23, 2009 | 16.60 | 16.66 | 16.52 | 16.64 | 2,323,380 | +0.03(+0.17%) |
Dec 22, 2009 | 16.52 | 16.63 | 16.52 | 16.61 | 3,044,240 | +0.12(+0.72%) |
Dec 21, 2009 | 16.44 | 16.52 | 16.41 | 16.50 | 2,622,276 | +0.18(+1.09%) |
Dec 18, 2009 | 16.32 | 16.35 | 16.14 | 16.32 | 3,304,168 | +0.08(+0.51%) |
Dec 17, 2009 | 16.27 | 16.33 | 16.21 | 16.24 | 3,988,391 | -0.17(-1.05%) |
Dec 16, 2009 | 16.39 | 16.49 | 16.37 | 16.41 | 2,271,419 | +0.10(+0.63%) |
Dec 15, 2009 | 16.28 | 16.38 | 16.27 | 16.31 | 3,914,578 | -0.06(-0.34%) |
Dec 14, 2009 | 16.31 | 16.37 | 16.29 | 16.36 | 2,326,556 | +0.22(+1.37%) |
Dec 11, 2009 | 16.13 | 16.15 | 16.02 | 16.14 | 2,634,805 | +0.13(+0.81%) |
Dec 10, 2009 | 16.01 | 16.08 | 15.98 | 16.01 | 6,733,356 | +0.10(+0.62%) |
Dec 09, 2009 | 15.88 | 15.95 | 15.77 | 15.91 | 5,426,280 | +0.02(+0.11%) |
Dec 08, 2009 | 15.89 | 16.00 | 15.79 | 15.89 | 2,896,558 | -0.14(-0.90%) |
Dec 07, 2009 | 16.00 | 16.14 | 15.99 | 16.04 | 4,055,838 | -0.02(-0.12%) |
Dec 04, 2009 | 16.12 | 16.23 | 15.83 | 16.06 | 4,760,472 | +0.19(+1.22%) |
Dec 03, 2009 | 16.07 | 16.15 | 15.85 | 15.86 | 4,745,973 | -0.14(-0.90%) |
Dec 02, 2009 | 15.91 | 16.10 | 15.91 | 16.01 | 3,906,185 | +0.08(+0.50%) |
Dec 01, 2009 | 15.83 | 15.97 | 15.80 | 15.93 | 5,590,817 | +0.24(+1.54%) |
Nov 30, 2009 | 15.61 | 15.70 | 15.52 | 15.69 | 4,930,322 | +0.09(+0.59%) |
Nov 27, 2009 | 15.39 | 15.78 | 15.37 | 15.60 | 2,334,849 | -0.36(-2.24%) |
Nov 25, 2009 | 15.88 | 15.97 | 15.82 | 15.95 | 1,985,518 | +0.13(+0.85%) |
Nov 24, 2009 | 15.85 | 15.86 | 15.69 | 15.82 | 2,705,457 | -0.03(-0.16%) |
Nov 23, 2009 | 15.88 | 16.02 | 15.80 | 15.84 | 3,911,277 | +0.17(+1.10%) |
Nov 20, 2009 | 15.64 | 15.72 | 15.60 | 15.67 | 2,998,476 | -0.08(-0.52%) |
Nov 19, 2009 | 15.91 | 15.93 | 15.65 | 15.76 | 4,477,712 | -0.29(-1.82%) |
Nov 18, 2009 | 16.09 | 16.12 | 15.97 | 16.05 | 3,454,176 | -0.06(-0.40%) |
Nov 17, 2009 | 16.08 | 16.13 | 15.98 | 16.11 | 2,697,750 | -0.03(-0.17%) |
Nov 16, 2009 | 16.01 | 16.21 | 15.97 | 16.14 | 5,131,891 | +0.27(+1.70%) |
Nov 13, 2009 | 15.79 | 15.93 | 15.70 | 15.87 | 3,366,773 | +0.12(+0.74%) |
Nov 12, 2009 | 15.98 | 16.04 | 15.71 | 15.75 | 3,432,924 | -0.22(-1.35%) |
Nov 11, 2009 | 15.99 | 16.09 | 15.87 | 15.97 | 4,118,843 | +0.11(+0.71%) |
Nov 10, 2009 | 15.83 | 15.93 | 15.76 | 15.86 | 3,181,704 | -0.02(-0.13%) |
Nov 09, 2009 | 15.63 | 15.88 | 15.62 | 15.88 | 3,786,462 | +0.39(+2.52%) |
Nov 06, 2009 | 15.35 | 15.57 | 15.32 | 15.49 | 3,563,441 | +0.15(+0.98%) |
Nov 05, 2009 | 15.28 | 15.49 | 15.24 | 15.34 | 4,454,800 | +0.20(+1.32%) |
Nov 04, 2009 | 15.30 | 15.42 | 15.13 | 15.14 | 5,091,823 | -0.05(-0.33%) |
Nov 03, 2009 | 14.94 | 15.20 | 14.88 | 15.19 | 6,712,315 | +0.16(+1.06%) |
Nov 02, 2009 | 15.04 | 15.23 | 14.81 | 15.03 | 4,169,864 | +0.07(+0.47%) |
Oct 30, 2009 | 15.36 | 15.40 | 14.92 | 14.96 | 10,613,123 | -0.45(-2.93%) |
Oct 29, 2009 | 15.14 | 15.45 | 15.14 | 15.41 | 8,223,621 | +0.37(+2.49%) |
Oct 28, 2009 | 15.50 | 15.50 | 15.01 | 15.04 | 8,402,094 | -0.49(-3.15%) |
Oct 27, 2009 | 15.73 | 15.78 | 15.50 | 15.53 | 8,257,432 | -0.17(-1.08%) |
Oct 26, 2009 | 15.91 | 16.13 | 15.66 | 15.70 | 10,093,293 | -0.21(-1.29%) |
Oct 23, 2009 | 15.95 | 15.97 | 15.84 | 15.90 | 4,680,092 | -0.24(-1.47%) |
Oct 22, 2009 | 15.92 | 16.18 | 15.78 | 16.14 | 6,937,676 | +0.20(+1.23%) |
Oct 21, 2009 | 16.08 | 16.29 | 15.93 | 15.94 | 4,765,499 | -0.16(-0.97%) |
Oct 20, 2009 | 16.02 | 16.13 | 16.02 | 16.10 | 3,259,559 | -0.16(-1.01%) |
Oct 19, 2009 | 16.11 | 16.30 | 16.05 | 16.26 | 3,902,619 | +0.20(+1.22%) |
Oct 16, 2009 | 16.11 | 16.14 | 15.96 | 16.07 | 7,090,425 | -0.16(-0.97%) |
Oct 15, 2009 | 16.06 | 16.23 | 16.05 | 16.22 | 4,314,080 | +0.05(+0.32%) |
Oct 14, 2009 | 16.07 | 16.19 | 15.99 | 16.17 | 4,518,280 | +0.29(+1.83%) |
Oct 13, 2009 | 15.88 | 15.93 | 15.77 | 15.88 | 9,219,719 | -0.04(-0.28%) |
Oct 12, 2009 | 16.01 | 16.03 | 15.86 | 15.93 | 2,359,742 | +0.05(+0.34%) |
Oct 09, 2009 | 15.76 | 15.87 | 15.71 | 15.87 | 2,782,432 | +0.13(+0.80%) |
Oct 08, 2009 | 15.67 | 15.84 | 15.62 | 15.75 | 4,273,402 | +0.20(+1.26%) |
Oct 07, 2009 | 15.53 | 15.58 | 15.45 | 15.55 | 3,922,730 | +0.01(+0.06%) |
Oct 06, 2009 | 15.46 | 15.68 | 15.41 | 15.54 | 5,571,981 | +0.20(+1.30%) |
Oct 05, 2009 | 15.10 | 15.36 | 15.04 | 15.34 | 3,272,513 | +0.31(+2.06%) |
Oct 02, 2009 | 15.00 | 15.16 | 14.93 | 15.03 | 4,066,746 | -0.14(-0.91%) |
Oct 01, 2009 | 15.58 | 15.61 | 15.15 | 15.17 | 4,108,379 | -0.47(-3.02%) |
Sep 30, 2009 | 15.78 | 15.80 | 15.47 | 15.64 | 3,036,323 | -0.07(-0.47%) |
Sep 29, 2009 | 15.73 | 15.85 | 15.65 | 15.71 | 2,526,950 | +0.03(+0.20%) |
Sep 28, 2009 | 15.45 | 15.72 | 15.42 | 15.68 | 3,941,296 | +0.32(+2.10%) |
Sep 25, 2009 | 15.42 | 15.49 | 15.31 | 15.36 | 3,442,537 | -0.10(-0.62%) |
Sep 24, 2009 | 15.76 | 15.80 | 15.38 | 15.46 | 3,573,064 | -0.27(-1.72%) |
Sep 23, 2009 | 15.99 | 16.03 | 15.72 | 15.73 | 2,779,416 | -0.20(-1.28%) |
Sep 22, 2009 | 15.93 | 15.98 | 15.84 | 15.93 | 4,027,739 | +0.06(+0.40%) |
Sep 21, 2009 | 15.74 | 15.91 | 15.69 | 15.87 | 3,588,289 | -0.04(-0.24%) |
Sep 18, 2009 | 16.00 | 16.00 | 15.82 | 15.90 | 4,314,865 | +0.01(+0.06%) |
Sep 17, 2009 | 15.95 | 16.12 | 15.81 | 15.89 | 5,717,152 | +0.09(+0.55%) |
Sep 16, 2009 | 15.75 | 15.99 | 15.71 | 15.81 | 3,974,802 | +0.11(+0.72%) |
Sep 15, 2009 | 15.58 | 15.75 | 15.50 | 15.70 | 4,450,113 | +0.16(+1.03%) |
Sep 14, 2009 | 15.27 | 15.55 | 15.24 | 15.54 | 3,613,101 | +0.14(+0.93%) |
Sep 11, 2009 | 15.39 | 15.50 | 15.29 | 15.39 | 5,499,148 | +0.02(+0.14%) |
Sep 10, 2009 | 15.20 | 15.39 | 15.08 | 15.37 | 5,201,363 | +0.17(+1.09%) |
Sep 09, 2009 | 14.99 | 15.24 | 14.95 | 15.20 | 5,341,583 | +0.20(+1.35%) |
Sep 08, 2009 | 14.96 | 15.01 | 14.88 | 15.00 | 3,115,973 | +0.19(+1.30%) |
Sep 04, 2009 | 14.60 | 14.81 | 14.53 | 14.81 | 2,551,058 | +0.21(+1.47%) |
Sep 03, 2009 | 14.52 | 14.60 | 14.36 | 14.60 | 4,419,709 | +0.18(+1.28%) |
Sep 02, 2009 | 14.44 | 14.51 | 14.36 | 14.41 | 3,913,312 | -0.09(-0.62%) |
Sep 01, 2009 | 14.77 | 15.04 | 14.48 | 14.50 | 5,104,207 | -0.34(-2.30%) |
Aug 31, 2009 | 14.89 | 14.92 | 14.77 | 14.84 | 5,692,384 | -0.21(-1.39%) |
Aug 28, 2009 | 15.18 | 15.21 | 14.93 | 15.05 | 3,223,982 | +0.04(+0.25%) |
Aug 27, 2009 | 14.96 | 15.06 | 14.73 | 15.02 | 4,696,717 | +0.05(+0.31%) |
Aug 26, 2009 | 14.92 | 15.03 | 14.84 | 14.97 | 4,457,446 | +0.01(+0.07%) |
Aug 25, 2009 | 14.99 | 15.10 | 14.93 | 14.96 | 5,355,452 | -0.01(-0.07%) |
Aug 24, 2009 | 15.00 | 15.08 | 14.85 | 14.97 | 6,554,419 | +0.04(+0.25%) |
Aug 21, 2009 | 14.76 | 14.95 | 14.72 | 14.93 | 5,375,138 | +0.31(+2.09%) |
Aug 20, 2009 | 14.46 | 14.65 | 14.43 | 14.63 | 4,592,339 | +0.16(+1.08%) |
Aug 19, 2009 | 14.22 | 14.51 | 14.19 | 14.47 | 5,163,791 | +0.09(+0.65%) |
Aug 18, 2009 | 14.26 | 14.40 | 14.21 | 14.38 | 4,647,531 | +0.18(+1.24%) |
Aug 17, 2009 | 14.38 | 14.42 | 14.17 | 14.20 | 6,114,729 | -0.42(-2.90%) |
Aug 14, 2009 | 14.83 | 14.83 | 14.49 | 14.62 | 5,276,452 | -0.20(-1.34%) |
Aug 13, 2009 | 14.78 | 14.82 | 14.60 | 14.82 | 5,149,526 | +0.12(+0.84%) |
Aug 12, 2009 | 14.49 | 14.80 | 14.49 | 14.70 | 8,388,894 | +0.19(+1.30%) |
Aug 11, 2009 | 14.62 | 14.65 | 14.44 | 14.51 | 7,590,129 | -0.18(-1.24%) |
Aug 10, 2009 | 14.68 | 14.76 | 14.59 | 14.69 | 5,844,768 | -0.06(-0.42%) |
Aug 07, 2009 | 14.64 | 14.84 | 14.52 | 14.75 | 6,769,113 | +0.32(+2.23%) |
Aug 06, 2009 | 14.60 | 14.66 | 14.37 | 14.43 | 11,988,437 | -0.11(-0.73%) |
Aug 05, 2009 | 14.60 | 14.60 | 14.37 | 14.54 | 6,239,089 | -0.03(-0.21%) |
Aug 04, 2009 | 14.39 | 14.61 | 14.36 | 14.57 | 6,724,589 | +0.12(+0.83%) |
Aug 03, 2009 | 14.33 | 14.47 | 14.24 | 14.45 | 4,403,454 | +0.28(+1.96%) |
Jul 31, 2009 | 14.12 | 14.27 | 14.09 | 14.17 | 5,160,855 | +0.03(+0.18%) |
Jul 30, 2009 | 14.13 | 14.30 | 14.09 | 14.14 | 5,257,096 | +0.20(+1.46%) |
Jul 29, 2009 | 13.99 | 14.02 | 13.87 | 13.94 | 4,143,165 | -0.11(-0.80%) |
Jul 28, 2009 | 14.01 | 14.11 | 13.88 | 14.05 | 6,470,212 | +0.01(+0.07%) |
Jul 27, 2009 | 14.01 | 14.10 | 13.91 | 14.04 | 5,509,846 | +0.02(+0.11%) |
Jul 24, 2009 | 13.85 | 14.03 | 13.78 | 14.03 | 3,587,158 | +0.10(+0.70%) |
Jul 23, 2009 | 13.54 | 13.96 | 13.53 | 13.93 | 5,134,192 | +0.39(+2.86%) |
Jul 22, 2009 | 13.43 | 13.62 | 13.41 | 13.54 | 4,650,207 | +0.04(+0.32%) |
Jul 21, 2009 | 13.60 | 13.61 | 13.31 | 13.50 | 4,984,384 | +0.01(+0.08%) |
Jul 20, 2009 | 13.37 | 13.51 | 13.32 | 13.49 | 4,464,878 | +0.23(+1.72%) |
Jul 17, 2009 | 13.30 | 13.31 | 13.18 | 13.26 | 4,906,879 | -0.03(-0.23%) |
Jul 16, 2009 | 13.10 | 13.35 | 13.05 | 13.29 | 3,650,398 | +0.16(+1.25%) |
Jul 15, 2009 | 12.97 | 13.16 | 12.92 | 13.12 | 6,368,580 | +0.37(+2.87%) |
Jul 14, 2009 | 12.64 | 12.76 | 12.57 | 12.76 | 8,759,132 | +0.12(+0.95%) |
Jul 13, 2009 | 12.38 | 12.64 | 12.38 | 12.64 | 7,288,048 | +0.28(+2.30%) |
Jul 10, 2009 | 12.31 | 12.43 | 12.22 | 12.35 | 6,086,975 | -0.03(-0.24%) |
Jul 09, 2009 | 12.40 | 12.47 | 12.29 | 12.38 | 4,290,137 | +0.08(+0.67%) |
Jul 08, 2009 | 12.41 | 12.44 | 12.14 | 12.30 | 11,698,174 | -0.05(-0.39%) |
Jul 07, 2009 | 12.65 | 12.66 | 12.34 | 12.35 | 8,362,371 | -0.31(-2.42%) |
Jul 06, 2009 | 12.61 | 12.67 | 12.48 | 12.66 | 7,718,440 | -0.08(-0.66%) |
Jul 02, 2009 | 12.91 | 12.92 | 12.72 | 12.74 | 7,157,887 | -0.44(-3.35%) |
Jul 01, 2009 | 13.19 | 13.31 | 13.15 | 13.18 | 7,673,276 | +0.08(+0.64%) |
Jun 30, 2009 | 13.17 | 13.22 | 12.98 | 13.10 | 6,626,132 | -0.06(-0.44%) |
Jun 29, 2009 | 13.09 | 13.19 | 12.98 | 13.16 | 4,463,338 | +0.14(+1.08%) |
Jun 26, 2009 | 12.95 | 13.10 | 12.94 | 13.02 | 8,117,373 | -0.02(-0.18%) |
Jun 25, 2009 | 12.86 | 13.04 | 12.84 | 13.04 | 12,293,599 | +0.31(+2.40%) |
Jun 24, 2009 | 12.64 | 12.86 | 12.63 | 12.73 | 10,728,130 | +0.19(+1.51%) |
Jun 23, 2009 | 12.63 | 12.66 | 12.46 | 12.54 | 11,598,242 | -0.04(-0.30%) |
Jun 22, 2009 | 12.88 | 12.90 | 12.58 | 12.58 | 9,639,523 | -0.43(-3.28%) |
Jun 19, 2009 | 13.11 | 13.13 | 12.95 | 13.01 | 6,303,724 | +0.02(+0.12%) |
Jun 18, 2009 | 12.91 | 13.01 | 12.81 | 12.99 | 6,664,864 | +0.07(+0.57%) |
Jun 17, 2009 | 12.91 | 13.02 | 12.75 | 12.92 | 6,629,523 | -0.01(-0.09%) |
Jun 16, 2009 | 13.23 | 13.27 | 12.90 | 12.93 | 6,447,715 | -0.21(-1.61%) |
Jun 15, 2009 | 13.34 | 13.36 | 13.08 | 13.14 | 7,451,320 | -0.34(-2.54%) |
Jun 12, 2009 | 13.44 | 13.52 | 13.31 | 13.48 | 10,170,522 | -0.01(-0.04%) |
Jun 11, 2009 | 13.47 | 13.67 | 13.45 | 13.49 | 10,088,626 | +0.05(+0.34%) |
Jun 10, 2009 | 13.60 | 13.63 | 13.27 | 13.44 | 10,307,556 | -0.02(-0.16%) |
Jun 09, 2009 | 13.42 | 13.56 | 13.36 | 13.47 | 13,281,964 | +0.13(+0.99%) |
Jun 08, 2009 | 13.25 | 13.47 | 13.17 | 13.33 | 11,190,087 | -0.10(-0.73%) |
Jun 05, 2009 | 13.60 | 13.62 | 13.31 | 13.43 | 16,794,944 | -0.04(-0.31%) |
Jun 04, 2009 | 13.35 | 13.47 | 13.22 | 13.47 | 11,189,317 | +0.18(+1.37%) |
Jun 03, 2009 | 13.43 | 13.47 | 13.16 | 13.29 | 10,741,709 | -0.27(-1.99%) |
Jun 02, 2009 | 13.48 | 13.62 | 13.45 | 13.56 | 16,309,379 | +0.04(+0.30%) |
Jun 01, 2009 | 13.30 | 13.59 | 13.24 | 13.52 | 13,287,186 | +0.48(+3.65%) |
May 29, 2009 | 12.88 | 13.08 | 12.81 | 13.05 | 10,482,357 | +0.21(+1.64%) |
May 28, 2009 | 12.79 | 12.85 | 12.54 | 12.84 | 18,166,306 | +0.15(+1.15%) |
May 27, 2009 | 12.87 | 13.00 | 12.67 | 12.69 | 12,764,614 | -0.16(-1.26%) |
May 26, 2009 | 12.36 | 12.93 | 12.35 | 12.85 | 10,027,162 | +0.36(+2.90%) |
May 22, 2009 | 12.57 | 12.63 | 12.42 | 12.49 | 5,659,334 | -0.02(-0.13%) |
May 21, 2009 | 12.57 | 12.63 | 12.37 | 12.51 | 8,914,822 | -0.23(-1.77%) |
May 20, 2009 | 12.76 | 13.14 | 12.71 | 12.73 | 11,581,867 | -0.09(-0.73%) |
May 19, 2009 | 12.76 | 12.97 | 12.69 | 12.83 | 11,585,743 | +0.08(+0.64%) |
May 18, 2009 | 12.45 | 12.79 | 12.43 | 12.74 | 8,419,414 | +0.48(+3.90%) |
May 15, 2009 | 12.39 | 12.56 | 12.25 | 12.27 | 10,464,986 | -0.13(-1.06%) |
May 14, 2009 | 12.30 | 12.54 | 12.23 | 12.40 | 14,536,969 | +0.16(+1.27%) |
May 13, 2009 | 12.58 | 12.59 | 12.24 | 12.24 | 21,252,136 | -0.51(-4.03%) |
May 12, 2009 | 12.97 | 13.03 | 12.57 | 12.76 | 15,796,776 | -0.17(-1.28%) |
May 11, 2009 | 13.08 | 13.08 | 12.84 | 12.92 | 13,255,766 | -0.23(-1.76%) |
May 08, 2009 | 12.98 | 13.22 | 12.88 | 13.15 | 20,059,220 | +0.35(+2.76%) |
May 07, 2009 | 13.28 | 13.30 | 12.72 | 12.80 | 22,059,342 | -0.31(-2.35%) |
May 06, 2009 | 13.16 | 13.17 | 12.89 | 13.11 | 24,065,658 | +0.12(+0.91%) |
May 05, 2009 | 12.98 | 13.04 | 12.84 | 12.99 | 15,216,736 | -0.04(-0.28%) |
May 04, 2009 | 12.66 | 13.03 | 12.61 | 13.03 | 9,576,453 | +0.49(+3.89%) |