Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.59 | 17.19 | 16.38 | 16.59 | 3,100,971 | -0.06(-0.39%) |
May 27, 2010 | 16.22 | 16.66 | 16.18 | 16.66 | 2,004,748 | +1.32(+8.59%) |
May 26, 2010 | 15.77 | 16.05 | 15.22 | 15.34 | 1,606,933 | -0.19(-1.25%) |
May 25, 2010 | 15.17 | 15.65 | 14.85 | 15.54 | 2,157,022 | -0.16(-1.00%) |
May 24, 2010 | 15.89 | 16.10 | 15.66 | 15.70 | 1,166,193 | -0.16(-0.99%) |
May 21, 2010 | 15.55 | 16.19 | 15.26 | 15.85 | 2,215,876 | +0.39(+2.52%) |
May 20, 2010 | 15.58 | 15.97 | 15.44 | 15.46 | 2,156 | -1.21(-7.23%) |
May 19, 2010 | 16.83 | 17.03 | 16.39 | 16.67 | 2,132,514 | +0.00(+0.00%) |
May 18, 2010 | 17.07 | 17.25 | 16.59 | 16.67 | 2,987,218 | -0.86(-4.92%) |
May 17, 2010 | 17.86 | 17.86 | 17.15 | 17.53 | 1,866,520 | -0.46(-2.58%) |
May 14, 2010 | 18.00 | 18.39 | 17.80 | 18.00 | 2,494,009 | -0.31(-1.67%) |
May 13, 2010 | 18.29 | 18.52 | 18.11 | 18.30 | 1,285,254 | +0.44(+2.44%) |
May 12, 2010 | 17.80 | 18.08 | 17.76 | 17.87 | 787,788 | +0.08(+0.47%) |
May 11, 2010 | 18.10 | 18.14 | 17.75 | 17.78 | 1,334,370 | -0.69(-3.72%) |
May 10, 2010 | 18.27 | 18.47 | 18.24 | 18.47 | 2,134,569 | +1.18(+6.81%) |
May 07, 2010 | 17.51 | 17.85 | 16.86 | 17.29 | 3,298,957 | +0.28(+1.64%) |
May 06, 2010 | 17.01 | 18.13 | 16.21 | 17.01 | 107 | -0.71(-4.03%) |
May 05, 2010 | 17.90 | 18.12 | 17.59 | 17.73 | 2,260,660 | -0.47(-2.60%) |
May 04, 2010 | 19.14 | 19.14 | 18.10 | 18.20 | 2,085,662 | -1.35(-6.93%) |
May 03, 2010 | 19.47 | 19.62 | 19.16 | 19.55 | 911,202 | -0.02(-0.09%) |
Apr 30, 2010 | 19.80 | 20.03 | 19.52 | 19.57 | 1,706,216 | +0.05(+0.24%) |
Apr 29, 2010 | 19.24 | 19.59 | 19.24 | 19.53 | 994,402 | +0.55(+2.88%) |
Apr 28, 2010 | 18.86 | 19.08 | 18.72 | 18.98 | 1,332,099 | +0.61(+3.33%) |
Apr 27, 2010 | 19.02 | 19.02 | 18.36 | 18.37 | 1,042,209 | -0.78(-4.07%) |
Apr 26, 2010 | 19.15 | 19.33 | 19.12 | 19.15 | 924,676 | +0.00(+0.00%) |
Apr 23, 2010 | 19.02 | 19.17 | 18.79 | 19.15 | 1,170,580 | +0.10(+0.54%) |
Apr 22, 2010 | 18.11 | 19.23 | 17.67 | 19.04 | 2,300,661 | +0.84(+4.64%) |
Apr 21, 2010 | 18.13 | 18.26 | 17.92 | 18.20 | 2,223,811 | +0.54(+3.05%) |
Apr 20, 2010 | 17.48 | 17.66 | 17.39 | 17.66 | 1,074,922 | +0.24(+1.38%) |
Apr 19, 2010 | 17.43 | 17.47 | 17.04 | 17.42 | 1,363,177 | -0.19(-1.05%) |
Apr 16, 2010 | 17.90 | 17.97 | 17.40 | 17.61 | 1,517,074 | -0.42(-2.32%) |
Apr 15, 2010 | 17.86 | 18.03 | 17.81 | 18.02 | 879,129 | +0.18(+0.99%) |
Apr 14, 2010 | 17.73 | 17.93 | 17.67 | 17.85 | 854,984 | +0.65(+3.78%) |
Apr 13, 2010 | 17.28 | 17.31 | 17.10 | 17.20 | 925,604 | -0.02(-0.11%) |
Apr 12, 2010 | 17.32 | 17.32 | 16.99 | 17.22 | 1,380,881 | -0.46(-2.62%) |
Apr 09, 2010 | 17.75 | 17.86 | 17.63 | 17.68 | 1,362,549 | -0.11(-0.63%) |
Apr 08, 2010 | 17.95 | 17.95 | 17.59 | 17.79 | 4,114,546 | +0.42(+2.40%) |
Apr 07, 2010 | 17.62 | 17.69 | 17.31 | 17.37 | 2,247,312 | -0.21(-1.21%) |
Apr 06, 2010 | 17.71 | 17.80 | 17.54 | 17.59 | 616,043 | -0.36(-2.02%) |
Apr 05, 2010 | 17.95 | 18.18 | 17.92 | 17.95 | 2,129,252 | +0.68(+3.92%) |
Apr 01, 2010 | 17.04 | 17.27 | 17.27 | 17.27 | 2,059,802 | +0.87(+5.32%) |
Mar 31, 2010 | 16.49 | 16.51 | 16.22 | 16.40 | 1,146,060 | +0.10(+0.63%) |
Mar 30, 2010 | 16.23 | 16.31 | 16.07 | 16.30 | 990,869 | +0.17(+1.04%) |
Mar 29, 2010 | 15.86 | 16.18 | 15.80 | 16.13 | 1,389,525 | +0.62(+4.01%) |
Mar 26, 2010 | 15.72 | 15.87 | 15.34 | 15.51 | 1,844,845 | -0.30(-1.88%) |
Mar 25, 2010 | 16.03 | 16.04 | 15.75 | 15.81 | 1,270,741 | +0.02(+0.12%) |
Mar 24, 2010 | 16.10 | 16.10 | 15.78 | 15.79 | 940,990 | -0.32(-2.01%) |
Mar 23, 2010 | 15.95 | 16.17 | 15.86 | 16.11 | 2,326,744 | +0.74(+4.83%) |
Mar 22, 2010 | 15.36 | 15.50 | 15.30 | 15.37 | 1,973,901 | -0.16(-1.01%) |
Mar 19, 2010 | 15.94 | 15.95 | 15.53 | 15.53 | 2,700,400 | -0.19(-1.24%) |
Mar 18, 2010 | 15.85 | 15.91 | 15.55 | 15.72 | 1,901,543 | -0.12(-0.76%) |
Mar 17, 2010 | 15.71 | 16.09 | 15.71 | 15.84 | 1,884,930 | +0.51(+3.33%) |
Mar 16, 2010 | 14.99 | 15.35 | 14.98 | 15.33 | 1,968,583 | +0.63(+4.29%) |
Mar 15, 2010 | 14.61 | 14.72 | 14.57 | 14.70 | 761,126 | -0.06(-0.38%) |
Mar 12, 2010 | 14.71 | 14.81 | 14.61 | 14.76 | 1,624,268 | +0.35(+2.45%) |
Mar 11, 2010 | 14.54 | 14.54 | 14.21 | 14.41 | 1,624,117 | -0.23(-1.58%) |
Mar 10, 2010 | 14.38 | 14.73 | 14.38 | 14.64 | 997,514 | +0.26(+1.81%) |
Mar 09, 2010 | 14.41 | 14.42 | 14.28 | 14.38 | 1,091,991 | -0.18(-1.21%) |
Mar 08, 2010 | 14.86 | 14.86 | 14.52 | 14.55 | 1,329,294 | -0.44(-2.91%) |
Mar 05, 2010 | 14.84 | 15.01 | 14.80 | 14.99 | 794,754 | +0.30(+2.02%) |
Mar 04, 2010 | 14.75 | 14.87 | 14.52 | 14.69 | 1,138,364 | +0.06(+0.38%) |
Mar 03, 2010 | 14.39 | 14.69 | 14.29 | 14.64 | 1,374,011 | +0.54(+3.82%) |
Mar 02, 2010 | 14.24 | 14.27 | 14.02 | 14.10 | 1,571,667 | -0.10(-0.72%) |
Mar 01, 2010 | 14.10 | 14.27 | 13.93 | 14.20 | 1,690,283 | +0.25(+1.80%) |
Feb 26, 2010 | 13.96 | 13.99 | 13.75 | 13.95 | 877,728 | -0.10(-0.73%) |
Feb 25, 2010 | 13.87 | 14.08 | 13.60 | 14.05 | 1,900,241 | -0.17(-1.17%) |
Feb 24, 2010 | 14.28 | 14.38 | 14.16 | 14.22 | 2,099,507 | -0.04(-0.26%) |
Feb 23, 2010 | 14.81 | 14.82 | 14.15 | 14.26 | 4,055,119 | -0.77(-5.12%) |
Feb 22, 2010 | 15.44 | 15.44 | 14.89 | 15.03 | 5,030,764 | -0.32(-2.06%) |
Feb 19, 2010 | 15.33 | 15.43 | 15.19 | 15.34 | 1,461,816 | -0.27(-1.72%) |
Feb 18, 2010 | 15.49 | 15.69 | 15.46 | 15.61 | 1,127,594 | +0.06(+0.42%) |
Feb 17, 2010 | 15.51 | 15.58 | 15.44 | 15.55 | 877,510 | +0.46(+3.07%) |
Feb 16, 2010 | 15.09 | 15.14 | 14.98 | 15.08 | 847,463 | +0.14(+0.93%) |
Feb 12, 2010 | 14.61 | 14.94 | 14.94 | 14.94 | 1,933,133 | -0.32(-2.13%) |
Feb 11, 2010 | 15.07 | 15.43 | 14.84 | 15.27 | 1,345,761 | +0.15(+0.98%) |
Feb 10, 2010 | 15.13 | 15.36 | 14.89 | 15.12 | 1,148,975 | -0.12(-0.79%) |
Feb 09, 2010 | 14.96 | 15.37 | 14.93 | 15.24 | 2,749,566 | +0.55(+3.72%) |
Feb 08, 2010 | 14.60 | 14.92 | 14.53 | 14.69 | 2,241,364 | +0.37(+2.59%) |
Feb 05, 2010 | 14.38 | 14.40 | 13.91 | 14.32 | 2,123,679 | +0.00(+0.00%) |
Feb 04, 2010 | 14.96 | 15.00 | 14.27 | 14.32 | 1,641,131 | -0.92(-6.03%) |
Feb 03, 2010 | 15.17 | 15.35 | 15.07 | 15.24 | 975,266 | +0.14(+0.92%) |
Feb 02, 2010 | 15.02 | 15.19 | 14.73 | 15.10 | 1,323,062 | +0.13(+0.87%) |
Feb 01, 2010 | 14.85 | 15.03 | 14.82 | 14.97 | 1,882,363 | -0.07(-0.49%) |
Jan 29, 2010 | 15.43 | 15.47 | 15.00 | 15.05 | 2,362,182 | -0.75(-4.76%) |
Jan 28, 2010 | 16.17 | 16.26 | 15.67 | 15.80 | 3,451,252 | +0.32(+2.10%) |
Jan 27, 2010 | 15.59 | 15.60 | 15.21 | 15.47 | 1,505,005 | -0.12(-0.77%) |
Jan 26, 2010 | 15.89 | 15.92 | 15.49 | 15.59 | 2,119,409 | -0.71(-4.38%) |
Jan 25, 2010 | 16.33 | 16.45 | 16.02 | 16.31 | 1,089,102 | -0.01(-0.06%) |
Jan 22, 2010 | 16.79 | 16.88 | 16.30 | 16.32 | 1,365,225 | -0.43(-2.55%) |
Jan 21, 2010 | 16.92 | 17.11 | 16.64 | 16.74 | 1,735,018 | +0.29(+1.75%) |
Jan 20, 2010 | 16.67 | 16.76 | 16.13 | 16.46 | 1,323,485 | -0.28(-1.66%) |
Jan 19, 2010 | 16.61 | 17.01 | 16.61 | 16.73 | 1,820,106 | +0.25(+1.52%) |
Jan 15, 2010 | 16.71 | 16.48 | 16.48 | 16.48 | 1,505,692 | -0.38(-2.26%) |
Jan 14, 2010 | 16.70 | 16.91 | 16.47 | 16.86 | 1,349,242 | +0.83(+5.15%) |
Jan 13, 2010 | 15.88 | 16.08 | 15.84 | 16.04 | 827,842 | +0.17(+1.05%) |
Jan 12, 2010 | 15.75 | 15.88 | 15.64 | 15.87 | 908,425 | -0.16(-0.98%) |
Jan 11, 2010 | 16.22 | 16.22 | 15.90 | 16.03 | 1,917,431 | -0.70(-4.16%) |
Jan 08, 2010 | 16.37 | 16.75 | 16.37 | 16.72 | 835,195 | +0.41(+2.50%) |
Jan 07, 2010 | 16.21 | 16.45 | 16.09 | 16.32 | 1,831,618 | -0.58(-3.40%) |
Jan 06, 2010 | 16.86 | 17.07 | 16.81 | 16.89 | 949,715 | -0.03(-0.16%) |
Jan 05, 2010 | 16.82 | 16.97 | 16.73 | 16.92 | 1,132,552 | +0.02(+0.11%) |
Jan 04, 2010 | 16.59 | 16.96 | 16.53 | 16.90 | 1,457,990 | +1.20(+7.62%) |
Dec 31, 2009 | 15.77 | 15.70 | 15.70 | 15.70 | 326,752 | +0.00(+0.00%) |
Dec 30, 2009 | 15.76 | 15.76 | 15.58 | 15.70 | 406,967 | +0.32(+2.05%) |
Dec 29, 2009 | 15.40 | 15.44 | 15.31 | 15.39 | 746,127 | -0.06(-0.42%) |
Dec 28, 2009 | 15.46 | 15.51 | 15.36 | 15.45 | 696,876 | -0.01(-0.06%) |
Dec 24, 2009 | 15.39 | 15.54 | 15.39 | 15.46 | 330,980 | +0.15(+0.97%) |
Dec 23, 2009 | 15.30 | 15.37 | 15.19 | 15.31 | 446,149 | +0.19(+1.29%) |
Dec 22, 2009 | 15.05 | 15.15 | 14.93 | 15.12 | 1,155,347 | -0.03(-0.18%) |
Dec 21, 2009 | 15.26 | 15.26 | 15.08 | 15.15 | 918,776 | +0.04(+0.25%) |
Dec 18, 2009 | 14.64 | 15.12 | 14.64 | 15.11 | 3,871,627 | +0.83(+5.85%) |
Dec 17, 2009 | 14.37 | 14.46 | 14.28 | 14.28 | 1,277,385 | -0.23(-1.60%) |
Dec 16, 2009 | 14.41 | 14.60 | 14.41 | 14.51 | 1,032,942 | +0.13(+0.90%) |
Dec 15, 2009 | 14.33 | 14.46 | 14.29 | 14.38 | 558,358 | -0.05(-0.32%) |
Dec 14, 2009 | 14.50 | 14.52 | 14.42 | 14.42 | 1,161,516 | -0.15(-1.02%) |
Dec 11, 2009 | 14.52 | 14.61 | 14.39 | 14.57 | 1,080,678 | -0.03(-0.19%) |
Dec 10, 2009 | 14.38 | 14.75 | 14.38 | 14.60 | 1,255,772 | +0.26(+1.81%) |
Dec 09, 2009 | 14.06 | 14.46 | 13.99 | 14.34 | 793,784 | +0.45(+3.27%) |
Dec 08, 2009 | 13.82 | 14.01 | 13.75 | 13.89 | 1,332,720 | -0.38(-2.67%) |
Dec 07, 2009 | 14.11 | 14.34 | 14.10 | 14.27 | 1,970,645 | -0.10(-0.71%) |
Dec 04, 2009 | 14.43 | 14.56 | 14.32 | 14.37 | 2,030,559 | +0.28(+1.98%) |
Dec 03, 2009 | 14.04 | 14.37 | 14.04 | 14.09 | 1,819,363 | +0.08(+0.60%) |
Dec 02, 2009 | 13.55 | 14.13 | 13.51 | 14.01 | 2,244,324 | +0.23(+1.68%) |
Dec 01, 2009 | 13.62 | 13.91 | 13.54 | 13.78 | 2,379,362 | +0.79(+6.07%) |
Nov 30, 2009 | 12.80 | 13.01 | 12.75 | 12.99 | 2,356,102 | +0.44(+3.47%) |
Nov 27, 2009 | 12.36 | 12.69 | 12.18 | 12.55 | 1,055,779 | -0.50(-3.84%) |
Nov 25, 2009 | 12.99 | 13.12 | 12.96 | 13.05 | 1,073,936 | +0.00(+0.00%) |
Nov 24, 2009 | 12.98 | 13.09 | 12.86 | 13.05 | 1,947,825 | +0.06(+0.50%) |
Nov 23, 2009 | 12.89 | 13.03 | 12.88 | 12.99 | 1,408,483 | +0.16(+1.23%) |
Nov 20, 2009 | 12.65 | 12.94 | 12.49 | 12.83 | 2,279,024 | +0.46(+3.75%) |
Nov 19, 2009 | 12.74 | 12.74 | 12.27 | 12.37 | 2,047,244 | -0.24(-1.91%) |
Nov 18, 2009 | 12.65 | 12.71 | 12.56 | 12.61 | 977,717 | -0.13(-1.02%) |
Nov 17, 2009 | 12.73 | 12.76 | 12.56 | 12.74 | 1,357,075 | -0.29(-2.21%) |
Nov 16, 2009 | 12.75 | 13.04 | 12.71 | 13.02 | 2,098,638 | +0.64(+5.17%) |
Nov 13, 2009 | 12.37 | 12.50 | 12.31 | 12.38 | 1,820,169 | +0.43(+3.57%) |
Nov 12, 2009 | 11.92 | 12.22 | 11.84 | 11.96 | 1,957,625 | -0.19(-1.60%) |
Nov 11, 2009 | 12.24 | 12.24 | 12.00 | 12.15 | 1,371,589 | +0.25(+2.10%) |
Nov 10, 2009 | 11.75 | 11.90 | 11.72 | 11.90 | 1,573,110 | -0.04(-0.31%) |
Nov 09, 2009 | 11.72 | 11.96 | 11.72 | 11.94 | 2,023,334 | +0.23(+1.98%) |
Nov 06, 2009 | 11.78 | 11.91 | 11.66 | 11.71 | 1,644,536 | -0.15(-1.25%) |
Nov 05, 2009 | 11.74 | 11.86 | 11.72 | 11.85 | 1,964,202 | +0.14(+1.19%) |
Nov 04, 2009 | 11.79 | 11.92 | 11.64 | 11.72 | 1,812,516 | +0.23(+2.02%) |
Nov 03, 2009 | 11.20 | 11.49 | 11.20 | 11.48 | 2,020,293 | +0.22(+1.98%) |
Nov 02, 2009 | 11.23 | 11.45 | 11.06 | 11.26 | 2,351,530 | +0.22(+2.02%) |
Oct 30, 2009 | 11.46 | 11.46 | 10.95 | 11.04 | 2,472,526 | -0.51(-4.42%) |
Oct 29, 2009 | 11.58 | 11.70 | 11.39 | 11.55 | 2,805,635 | +0.50(+4.53%) |
Oct 28, 2009 | 11.34 | 11.41 | 11.03 | 11.05 | 3,765,850 | -0.66(-5.63%) |
Oct 27, 2009 | 12.01 | 12.01 | 11.64 | 11.71 | 1,991,529 | -0.35(-2.92%) |
Oct 26, 2009 | 12.59 | 12.59 | 11.98 | 12.06 | 2,195,313 | -0.07(-0.61%) |
Oct 23, 2009 | 12.16 | 12.17 | 12.06 | 12.13 | 2,771,826 | -0.37(-2.97%) |
Oct 22, 2009 | 12.48 | 12.58 | 12.26 | 12.50 | 2,013,935 | -0.23(-1.82%) |
Oct 21, 2009 | 12.88 | 12.97 | 12.71 | 12.74 | 1,717,578 | -0.22(-1.72%) |
Oct 20, 2009 | 13.08 | 13.09 | 12.92 | 12.96 | 4,140,232 | -0.29(-2.17%) |
Oct 19, 2009 | 12.63 | 13.30 | 12.63 | 13.25 | 8,351,644 | +0.68(+5.39%) |
Oct 16, 2009 | 12.47 | 12.62 | 12.24 | 12.57 | 4,982,631 | +0.10(+0.82%) |
Oct 15, 2009 | 13.25 | 13.25 | 12.24 | 12.47 | 6,918,344 | -1.12(-8.26%) |
Oct 14, 2009 | 13.23 | 13.60 | 13.16 | 13.59 | 2,720,882 | +0.55(+4.20%) |
Oct 13, 2009 | 13.33 | 13.39 | 12.99 | 13.04 | 4,405,918 | -0.43(-3.17%) |
Oct 12, 2009 | 13.48 | 13.53 | 13.35 | 13.47 | 2,262,063 | -0.04(-0.28%) |
Oct 09, 2009 | 13.38 | 13.54 | 13.31 | 13.51 | 1,316,751 | +0.15(+1.11%) |
Oct 08, 2009 | 13.22 | 13.47 | 13.17 | 13.36 | 2,247,387 | +0.25(+1.91%) |
Oct 07, 2009 | 13.11 | 13.31 | 13.04 | 13.11 | 1,490,811 | +0.10(+0.79%) |
Oct 06, 2009 | 12.99 | 13.17 | 12.86 | 13.01 | 3,364,594 | +0.02(+0.14%) |
Oct 05, 2009 | 12.69 | 13.08 | 12.69 | 12.99 | 3,456,095 | +0.29(+2.26%) |
Oct 02, 2009 | 12.78 | 12.81 | 12.56 | 12.70 | 2,549,700 | -0.04(-0.29%) |
Oct 01, 2009 | 13.26 | 13.28 | 12.68 | 12.74 | 2,958,828 | -0.56(-4.19%) |
Sep 30, 2009 | 13.42 | 13.47 | 13.19 | 13.29 | 1,800,474 | +0.00(+0.00%) |
Sep 29, 2009 | 13.42 | 13.49 | 13.22 | 13.29 | 1,117,521 | +0.23(+1.78%) |
Sep 28, 2009 | 13.00 | 13.16 | 12.92 | 13.06 | 1,481,413 | +0.02(+0.14%) |
Sep 25, 2009 | 13.07 | 13.36 | 13.02 | 13.04 | 2,192,986 | -0.13(-0.99%) |
Sep 24, 2009 | 13.54 | 13.61 | 13.06 | 13.17 | 2,158,305 | -0.19(-1.46%) |
Sep 23, 2009 | 13.36 | 13.55 | 13.25 | 13.37 | 1,818,872 | +0.25(+1.91%) |
Sep 22, 2009 | 13.15 | 13.38 | 13.07 | 13.12 | 833,756 | -0.01(-0.07%) |
Sep 21, 2009 | 13.15 | 13.18 | 13.01 | 13.13 | 1,339,036 | -0.03(-0.21%) |
Sep 18, 2009 | 13.27 | 13.38 | 13.13 | 13.15 | 1,967,799 | -0.20(-1.53%) |
Sep 17, 2009 | 13.22 | 13.77 | 13.14 | 13.36 | 1,952,603 | +0.09(+0.70%) |
Sep 16, 2009 | 13.35 | 13.42 | 13.21 | 13.26 | 1,446,614 | -0.08(-0.63%) |
Sep 15, 2009 | 13.26 | 13.42 | 13.15 | 13.35 | 2,186,147 | +0.27(+2.06%) |
Sep 14, 2009 | 13.25 | 13.26 | 12.94 | 13.08 | 3,951,175 | -0.43(-3.16%) |
Sep 11, 2009 | 13.82 | 13.87 | 13.39 | 13.51 | 2,774,143 | -0.62(-4.40%) |
Sep 10, 2009 | 13.98 | 14.13 | 13.78 | 14.13 | 1,365,632 | +0.13(+0.93%) |
Sep 09, 2009 | 13.97 | 14.09 | 13.90 | 14.00 | 2,097,921 | -0.14(-0.98%) |
Sep 08, 2009 | 14.38 | 14.38 | 13.94 | 14.14 | 2,669,813 | -0.49(-3.36%) |
Sep 04, 2009 | 14.64 | 14.70 | 14.31 | 14.63 | 1,682,770 | +0.33(+2.34%) |
Sep 03, 2009 | 14.27 | 14.56 | 14.11 | 14.29 | 2,881,277 | -0.03(-0.19%) |
Sep 02, 2009 | 14.56 | 14.56 | 14.06 | 14.32 | 6,322,578 | +1.12(+8.50%) |
Sep 01, 2009 | 13.64 | 13.75 | 13.07 | 13.20 | 4,232,903 | -0.23(-1.73%) |
Aug 31, 2009 | 13.66 | 13.66 | 13.36 | 13.43 | 1,894,289 | -0.22(-1.63%) |
Aug 28, 2009 | 13.83 | 13.92 | 13.52 | 13.65 | 777,728 | -0.05(-0.34%) |
Aug 27, 2009 | 13.84 | 13.84 | 13.39 | 13.70 | 2,004,800 | -0.32(-2.25%) |
Aug 26, 2009 | 13.68 | 14.10 | 13.68 | 14.02 | 4,207,550 | +0.58(+4.35%) |
Aug 25, 2009 | 13.28 | 13.47 | 13.25 | 13.43 | 2,992,877 | +0.43(+3.28%) |
Aug 24, 2009 | 13.27 | 13.27 | 12.89 | 13.01 | 2,297,610 | -0.29(-2.16%) |
Aug 21, 2009 | 13.53 | 13.56 | 13.19 | 13.29 | 2,604,105 | -0.46(-3.37%) |
Aug 20, 2009 | 13.60 | 13.83 | 13.43 | 13.76 | 2,367,180 | +0.21(+1.57%) |
Aug 19, 2009 | 13.43 | 13.59 | 13.37 | 13.54 | 1,208,100 | -0.02(-0.14%) |
Aug 18, 2009 | 13.63 | 13.78 | 13.50 | 13.56 | 1,141,305 | +0.14(+1.04%) |
Aug 17, 2009 | 13.43 | 13.52 | 13.32 | 13.42 | 1,510,364 | -0.43(-3.08%) |
Aug 14, 2009 | 13.78 | 13.88 | 13.64 | 13.85 | 2,553,335 | +0.02(+0.13%) |
Aug 13, 2009 | 13.53 | 13.87 | 13.44 | 13.83 | 3,038,188 | +0.77(+5.89%) |
Aug 12, 2009 | 12.95 | 13.17 | 12.88 | 13.06 | 1,504,560 | +0.32(+2.47%) |
Aug 11, 2009 | 12.77 | 12.95 | 12.58 | 12.75 | 1,938,898 | +0.14(+1.10%) |
Aug 10, 2009 | 12.90 | 12.93 | 12.49 | 12.61 | 1,233,240 | -0.56(-4.23%) |
Aug 07, 2009 | 13.08 | 13.26 | 13.00 | 13.16 | 703,271 | +0.18(+1.36%) |
Aug 06, 2009 | 13.01 | 13.23 | 12.80 | 12.99 | 1,652,123 | +0.16(+1.23%) |
Aug 05, 2009 | 13.08 | 13.14 | 12.58 | 12.83 | 2,313,157 | -0.49(-3.69%) |
Aug 04, 2009 | 13.54 | 13.54 | 13.25 | 13.32 | 1,685,469 | -0.38(-2.78%) |
Aug 03, 2009 | 13.74 | 13.85 | 13.56 | 13.70 | 1,225,684 | +0.30(+2.21%) |
Jul 31, 2009 | 13.26 | 13.54 | 13.22 | 13.40 | 920,165 | -0.08(-0.62%) |
Jul 30, 2009 | 13.20 | 13.62 | 13.20 | 13.49 | 1,177,529 | +0.39(+2.97%) |
Jul 29, 2009 | 13.30 | 13.39 | 13.01 | 13.10 | 1,473,272 | -0.35(-2.62%) |
Jul 28, 2009 | 13.54 | 13.87 | 13.38 | 13.45 | 1,652,646 | -0.21(-1.56%) |
Jul 27, 2009 | 13.89 | 14.02 | 13.64 | 13.66 | 1,251,627 | -0.01(-0.07%) |
Jul 24, 2009 | 13.50 | 13.79 | 13.26 | 13.67 | 917 | -0.49(-3.47%) |
Jul 23, 2009 | 13.34 | 14.18 | 13.13 | 14.16 | 1,136,562 | +0.44(+3.18%) |
Jul 22, 2009 | 13.81 | 13.87 | 13.65 | 13.73 | 1,072,715 | -0.09(-0.67%) |
Jul 21, 2009 | 14.01 | 14.12 | 13.54 | 13.82 | 1,056,811 | -0.30(-2.10%) |
Jul 20, 2009 | 13.78 | 14.18 | 13.59 | 14.12 | 1,516,069 | +0.81(+6.06%) |
Jul 17, 2009 | 13.37 | 13.39 | 13.12 | 13.31 | 1,275,532 | -0.12(-0.90%) |
Jul 16, 2009 | 13.02 | 13.49 | 12.99 | 13.43 | 3,033,759 | +0.45(+3.43%) |
Jul 15, 2009 | 12.65 | 13.06 | 12.65 | 12.99 | 1,707,082 | +0.65(+5.26%) |
Jul 14, 2009 | 12.13 | 12.38 | 12.11 | 12.34 | 857,907 | +0.20(+1.68%) |
Jul 13, 2009 | 11.84 | 12.14 | 11.83 | 12.13 | 1,633,782 | -0.02(-0.15%) |
Jul 10, 2009 | 12.22 | 12.40 | 12.00 | 12.15 | 1,258,535 | -0.38(-3.04%) |
Jul 09, 2009 | 12.49 | 12.62 | 12.31 | 12.53 | 849,640 | +0.17(+1.35%) |
Jul 08, 2009 | 12.41 | 12.79 | 12.15 | 12.37 | 1,753,549 | -0.02(-0.15%) |
Jul 07, 2009 | 12.74 | 12.75 | 12.32 | 12.38 | 1,891,701 | -0.04(-0.30%) |
Jul 06, 2009 | 12.12 | 12.44 | 12.12 | 12.42 | 2,341,383 | +0.91(+7.90%) |
Jul 02, 2009 | 11.61 | 11.70 | 11.48 | 11.51 | 528,695 | -0.23(-1.97%) |
Jul 01, 2009 | 11.81 | 11.89 | 11.63 | 11.74 | 720,369 | +0.16(+1.36%) |
Jun 30, 2009 | 11.61 | 11.71 | 11.34 | 11.59 | 924,675 | -0.19(-1.65%) |
Jun 29, 2009 | 11.71 | 11.83 | 11.71 | 11.78 | 632,343 | +0.21(+1.84%) |
Jun 26, 2009 | 11.72 | 11.72 | 11.44 | 11.57 | 544,831 | -0.20(-1.73%) |
Jun 25, 2009 | 11.63 | 11.85 | 11.60 | 11.77 | 1,364,836 | -0.03(-0.24%) |
Jun 24, 2009 | 11.62 | 11.98 | 11.62 | 11.80 | 1,759,178 | +0.43(+3.75%) |
Jun 23, 2009 | 11.10 | 11.43 | 11.10 | 11.37 | 2,028,881 | +0.35(+3.20%) |
Jun 22, 2009 | 11.15 | 11.21 | 11.01 | 11.02 | 1,189,745 | -0.10(-0.92%) |
Jun 19, 2009 | 11.14 | 11.23 | 10.95 | 11.12 | 1,072,385 | -0.01(-0.08%) |
Jun 18, 2009 | 11.34 | 11.35 | 10.98 | 11.13 | 1,155,578 | -0.21(-1.88%) |
Jun 17, 2009 | 11.14 | 11.54 | 11.14 | 11.34 | 2,036,626 | +0.20(+1.83%) |
Jun 16, 2009 | 11.32 | 11.37 | 11.09 | 11.14 | 1,553,685 | +0.20(+1.87%) |
Jun 15, 2009 | 11.07 | 11.20 | 10.77 | 10.94 | 1,379,947 | -0.48(-4.22%) |
Jun 12, 2009 | 11.59 | 11.59 | 11.22 | 11.42 | 1,004,762 | -0.43(-3.60%) |
Jun 11, 2009 | 11.67 | 11.98 | 11.62 | 11.85 | 1,030,591 | +0.23(+2.00%) |
Jun 10, 2009 | 11.85 | 11.89 | 11.46 | 11.61 | 1,017,104 | +0.08(+0.72%) |
Jun 09, 2009 | 11.63 | 11.63 | 11.44 | 11.53 | 1,326,128 | +0.01(+0.08%) |
Jun 08, 2009 | 11.50 | 11.58 | 11.42 | 11.52 | 1,750,333 | -0.01(-0.08%) |
Jun 05, 2009 | 11.45 | 11.72 | 11.45 | 11.53 | 2,095,823 | +0.32(+2.90%) |
Jun 04, 2009 | 11.09 | 11.26 | 10.87 | 11.21 | 1,836,250 | +0.58(+5.50%) |
Jun 03, 2009 | 10.68 | 10.76 | 10.49 | 10.62 | 1,432,050 | -0.09(-0.87%) |
Jun 02, 2009 | 10.80 | 10.88 | 10.65 | 10.71 | 1,013,193 | -0.28(-2.53%) |