Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 14.23 | 14.56 | 14.23 | 14.29 | 1,232 | +0.02(+0.16%) |
Jun 29, 2010 | 14.27 | 14.50 | 14.17 | 14.27 | 1,054 | -0.11(-0.78%) |
Jun 25, 2010 | 14.38 | 14.55 | 14.28 | 14.38 | 2,973,052 | -0.10(-0.67%) |
Jun 24, 2010 | 14.52 | 14.68 | 14.47 | 14.48 | 1,565,127 | -0.14(-0.92%) |
Jun 23, 2010 | 14.65 | 14.72 | 14.52 | 14.62 | 1,444,673 | -0.08(-0.51%) |
Jun 22, 2010 | 14.80 | 15.03 | 14.68 | 14.69 | 1,300,754 | -0.15(-1.01%) |
Jun 21, 2010 | 15.01 | 15.10 | 14.80 | 14.84 | 1,520,708 | -0.04(-0.30%) |
Jun 18, 2010 | 14.89 | 15.00 | 14.78 | 14.89 | 1,645,297 | +0.08(+0.56%) |
Jun 17, 2010 | 14.68 | 14.89 | 14.64 | 14.80 | 1,622,471 | +0.17(+1.13%) |
Jun 16, 2010 | 14.53 | 14.78 | 14.53 | 14.64 | 2,151,383 | +0.02(+0.10%) |
Jun 15, 2010 | 14.50 | 14.64 | 14.50 | 14.62 | 2,385,284 | +0.14(+0.93%) |
Jun 14, 2010 | 14.71 | 14.74 | 14.47 | 14.49 | 1,857,161 | -0.18(-1.23%) |
Jun 11, 2010 | 14.50 | 14.80 | 14.30 | 14.67 | 1,826,077 | +0.03(+0.20%) |
Jun 10, 2010 | 14.33 | 14.70 | 14.29 | 14.64 | 1,765,967 | +0.49(+3.48%) |
Jun 09, 2010 | 14.50 | 14.60 | 14.14 | 14.15 | 2,686,147 | -0.33(-2.26%) |
Jun 08, 2010 | 13.98 | 14.50 | 13.91 | 14.48 | 3,892,863 | +0.60(+4.29%) |
Jun 07, 2010 | 13.89 | 14.24 | 13.83 | 13.88 | 3,697,705 | -0.02(-0.16%) |
Jun 04, 2010 | 13.90 | 14.13 | 13.86 | 13.90 | 3,071,523 | -0.22(-1.58%) |
Jun 03, 2010 | 14.08 | 14.22 | 13.97 | 14.13 | 1,425,828 | +0.11(+0.80%) |
Jun 02, 2010 | 14.09 | 14.13 | 13.79 | 14.01 | 1,734,339 | +0.01(+0.05%) |
Jun 01, 2010 | 14.21 | 14.39 | 14.00 | 14.01 | 1,789,430 | -0.24(-1.67%) |
May 28, 2010 | 14.24 | 14.47 | 14.01 | 14.24 | 2,182,460 | -0.12(-0.83%) |
May 27, 2010 | 14.23 | 14.36 | 14.07 | 14.36 | 2,008,465 | +0.34(+2.44%) |
May 26, 2010 | 14.16 | 14.39 | 13.97 | 14.02 | 2,641,106 | -0.07(-0.48%) |
May 25, 2010 | 14.30 | 14.34 | 13.79 | 14.09 | 5,277,384 | -0.44(-3.03%) |
May 24, 2010 | 15.21 | 15.35 | 14.53 | 14.53 | 3,670,281 | -0.75(-4.88%) |
May 21, 2010 | 14.72 | 15.29 | 14.65 | 15.27 | 3,426,180 | +0.43(+2.91%) |
May 20, 2010 | 15.22 | 15.29 | 14.83 | 14.84 | 2,548,393 | -0.60(-3.86%) |
May 19, 2010 | 15.59 | 15.59 | 15.23 | 15.44 | 3,494,917 | -0.25(-1.61%) |
May 18, 2010 | 16.02 | 16.11 | 15.56 | 15.69 | 193,288 | -0.19(-1.22%) |
May 17, 2010 | 16.10 | 16.26 | 15.80 | 15.88 | 2,272,541 | -0.21(-1.30%) |
May 14, 2010 | 16.09 | 16.36 | 16.05 | 16.09 | 2,100,469 | -0.29(-1.77%) |
May 13, 2010 | 16.36 | 16.76 | 16.35 | 16.38 | 1,601,495 | +0.04(+0.23%) |
May 12, 2010 | 16.46 | 16.58 | 16.29 | 16.35 | 2,004,619 | -0.05(-0.32%) |
May 11, 2010 | 16.45 | 16.52 | 16.34 | 16.40 | 1,801,616 | -0.18(-1.08%) |
May 10, 2010 | 16.51 | 16.63 | 16.40 | 16.58 | 4,000,221 | -0.31(-1.85%) |
May 07, 2010 | 17.33 | 17.35 | 16.84 | 16.89 | 2,624,105 | -0.44(-2.54%) |
May 06, 2010 | 17.33 | 17.75 | 16.81 | 17.33 | 268 | -0.18(-1.02%) |
May 05, 2010 | 17.44 | 17.57 | 17.37 | 17.51 | 1,892,479 | -0.15(-0.84%) |
May 04, 2010 | 17.72 | 17.79 | 17.52 | 17.66 | 1,314,265 | -0.22(-1.25%) |
May 03, 2010 | 17.75 | 17.89 | 17.71 | 17.88 | 1,314,955 | +0.14(+0.80%) |
Apr 30, 2010 | 17.82 | 17.88 | 17.70 | 17.74 | 2,050,628 | -0.04(-0.21%) |
Apr 29, 2010 | 17.66 | 17.84 | 17.63 | 17.78 | 1,512,611 | +0.24(+1.36%) |
Apr 28, 2010 | 17.43 | 17.55 | 17.32 | 17.54 | 1,783,265 | +0.27(+1.55%) |
Apr 27, 2010 | 17.40 | 17.65 | 17.13 | 17.27 | 2,130,191 | -0.23(-1.32%) |
Apr 26, 2010 | 17.31 | 17.60 | 17.27 | 17.50 | 1,282,266 | +0.13(+0.77%) |
Apr 23, 2010 | 17.38 | 17.50 | 17.21 | 17.37 | 845,891 | -0.04(-0.26%) |
Apr 22, 2010 | 16.85 | 17.43 | 16.79 | 17.41 | 1,522,136 | +0.43(+2.54%) |
Apr 21, 2010 | 16.94 | 17.12 | 16.93 | 16.98 | 1,038,924 | +0.01(+0.04%) |
Apr 20, 2010 | 16.84 | 17.02 | 16.80 | 16.97 | 669,557 | +0.18(+1.06%) |
Apr 19, 2010 | 16.78 | 16.90 | 16.63 | 16.79 | 1,479,160 | -0.02(-0.13%) |
Apr 16, 2010 | 16.81 | 17.10 | 16.81 | 16.81 | 1,444,900 | -0.07(-0.40%) |
Apr 15, 2010 | 16.81 | 16.92 | 16.72 | 16.88 | 1,490,511 | +0.01(+0.09%) |
Apr 14, 2010 | 16.33 | 16.88 | 16.33 | 16.87 | 2,206,448 | +0.57(+3.52%) |
Apr 13, 2010 | 16.30 | 16.38 | 16.17 | 16.29 | 906,754 | -0.06(-0.36%) |
Apr 12, 2010 | 16.28 | 16.39 | 16.11 | 16.35 | 1,356,398 | +0.07(+0.46%) |
Apr 09, 2010 | 15.89 | 16.29 | 15.84 | 16.28 | 1,289,206 | +0.39(+2.49%) |
Apr 08, 2010 | 15.79 | 15.91 | 15.72 | 15.88 | 1,260,876 | +0.01(+0.05%) |
Apr 07, 2010 | 15.87 | 15.94 | 15.78 | 15.88 | 1,531,741 | +0.03(+0.19%) |
Apr 06, 2010 | 15.76 | 15.92 | 15.70 | 15.85 | 1,658,745 | -0.01(-0.09%) |
Apr 05, 2010 | 15.89 | 15.95 | 15.77 | 15.86 | 1,271,797 | -0.02(-0.14%) |
Apr 01, 2010 | 15.94 | 15.88 | 15.88 | 15.88 | 1,080,399 | -0.04(-0.28%) |
Mar 31, 2010 | 16.05 | 16.10 | 15.90 | 15.93 | 1,354,898 | -0.18(-1.11%) |
Mar 30, 2010 | 16.11 | 16.26 | 16.02 | 16.11 | 935,440 | -0.07(-0.46%) |
Mar 29, 2010 | 16.00 | 16.44 | 15.98 | 16.18 | 1,245,766 | +0.26(+1.64%) |
Mar 26, 2010 | 16.05 | 16.15 | 15.88 | 15.92 | 733,566 | -0.13(-0.79%) |
Mar 25, 2010 | 16.17 | 16.31 | 16.04 | 16.05 | 856,275 | -0.05(-0.32%) |
Mar 24, 2010 | 16.13 | 16.22 | 16.03 | 16.10 | 798,999 | -0.10(-0.60%) |
Mar 23, 2010 | 16.51 | 16.58 | 16.14 | 16.20 | 2,185,845 | -0.29(-1.76%) |
Mar 22, 2010 | 16.32 | 16.51 | 16.29 | 16.49 | 795,953 | +0.13(+0.82%) |
Mar 19, 2010 | 16.69 | 16.81 | 16.35 | 16.35 | 1,588,691 | -0.18(-1.08%) |
Mar 18, 2010 | 16.59 | 16.69 | 16.49 | 16.53 | 1,111,207 | -0.07(-0.45%) |
Mar 17, 2010 | 16.47 | 16.64 | 16.43 | 16.61 | 901,128 | +0.16(+0.95%) |
Mar 16, 2010 | 16.44 | 16.53 | 16.39 | 16.45 | 788,088 | +0.01(+0.05%) |
Mar 15, 2010 | 16.40 | 16.47 | 16.32 | 16.44 | 1,048,433 | +0.01(+0.05%) |
Mar 12, 2010 | 16.45 | 16.46 | 16.27 | 16.43 | 1,178,719 | +0.04(+0.23%) |
Mar 11, 2010 | 16.32 | 16.42 | 16.18 | 16.40 | 886,794 | -0.10(-0.58%) |
Mar 10, 2010 | 16.26 | 16.56 | 16.25 | 16.49 | 1,407,795 | +0.19(+1.13%) |
Mar 09, 2010 | 15.81 | 16.42 | 15.81 | 16.31 | 1,556,604 | +0.44(+2.75%) |
Mar 08, 2010 | 16.05 | 16.06 | 15.84 | 15.87 | 1,695,371 | -0.19(-1.20%) |
Mar 05, 2010 | 15.84 | 16.10 | 15.75 | 16.06 | 2,822,867 | +0.25(+1.59%) |
Mar 04, 2010 | 15.75 | 15.84 | 15.71 | 15.81 | 1,277,416 | +0.06(+0.38%) |
Mar 03, 2010 | 15.83 | 15.87 | 15.63 | 15.75 | 1,436,019 | -0.10(-0.66%) |
Mar 02, 2010 | 15.85 | 15.94 | 15.78 | 15.86 | 985,417 | +0.01(+0.05%) |
Mar 01, 2010 | 15.63 | 15.88 | 15.60 | 15.85 | 1,168,510 | +0.27(+1.76%) |
Feb 26, 2010 | 15.50 | 15.61 | 15.38 | 15.58 | 1,214,568 | +0.02(+0.14%) |
Feb 25, 2010 | 15.49 | 15.60 | 15.38 | 15.55 | 1,931,077 | -0.05(-0.33%) |
Feb 24, 2010 | 15.86 | 15.86 | 15.57 | 15.61 | 1,317,103 | -0.24(-1.54%) |
Feb 23, 2010 | 15.92 | 16.01 | 15.77 | 15.85 | 962,840 | -0.14(-0.88%) |
Feb 22, 2010 | 16.10 | 16.10 | 15.94 | 15.99 | 1,340,792 | -0.04(-0.23%) |
Feb 19, 2010 | 16.06 | 16.12 | 15.95 | 16.03 | 1,202,542 | -0.10(-0.60%) |
Feb 18, 2010 | 16.12 | 16.15 | 16.01 | 16.12 | 1,259,837 | -0.04(-0.23%) |
Feb 17, 2010 | 16.00 | 16.17 | 15.92 | 16.16 | 915,485 | +0.14(+0.88%) |
Feb 16, 2010 | 15.85 | 16.04 | 15.77 | 16.02 | 691,821 | +0.16(+1.03%) |
Feb 12, 2010 | 15.41 | 15.86 | 15.86 | 15.86 | 1,420,632 | +0.36(+2.34%) |
Feb 11, 2010 | 15.59 | 15.67 | 15.46 | 15.49 | 989,798 | -0.08(-0.52%) |
Feb 10, 2010 | 15.58 | 15.69 | 15.54 | 15.58 | 1,289,401 | -0.01(-0.05%) |
Feb 09, 2010 | 15.95 | 16.03 | 15.53 | 15.58 | 2,040,023 | -0.25(-1.59%) |
Feb 08, 2010 | 15.90 | 16.02 | 15.77 | 15.84 | 2,189,493 | -0.08(-0.51%) |
Feb 05, 2010 | 16.26 | 16.27 | 15.72 | 15.92 | 2,348,209 | -0.40(-2.45%) |
Feb 04, 2010 | 16.69 | 17.23 | 16.28 | 16.32 | 3,409,871 | +0.05(+0.32%) |
Feb 03, 2010 | 16.26 | 16.48 | 16.15 | 16.26 | 1,134,622 | -0.01(-0.09%) |
Feb 02, 2010 | 16.17 | 16.34 | 16.09 | 16.28 | 767,295 | +0.21(+1.31%) |
Feb 01, 2010 | 16.12 | 16.26 | 16.00 | 16.07 | 707,365 | -0.01(-0.07%) |
Jan 29, 2010 | 16.30 | 16.39 | 16.06 | 16.08 | 907,832 | -0.21(-1.27%) |
Jan 28, 2010 | 16.32 | 16.36 | 16.12 | 16.29 | 683,641 | -0.06(-0.36%) |
Jan 27, 2010 | 16.23 | 16.35 | 16.08 | 16.35 | 729,319 | +0.11(+0.68%) |
Jan 26, 2010 | 16.28 | 16.38 | 16.21 | 16.23 | 533,519 | -0.10(-0.63%) |
Jan 25, 2010 | 16.43 | 16.43 | 16.27 | 16.34 | 454,440 | -0.05(-0.32%) |
Jan 22, 2010 | 16.46 | 16.69 | 16.39 | 16.39 | 661,594 | -0.07(-0.41%) |
Jan 21, 2010 | 16.68 | 16.78 | 16.40 | 16.46 | 714,540 | -0.25(-1.51%) |
Jan 20, 2010 | 16.68 | 16.78 | 16.40 | 16.71 | 850,653 | -0.10(-0.57%) |
Jan 19, 2010 | 16.64 | 16.85 | 16.55 | 16.80 | 948,691 | +0.22(+1.34%) |
Jan 15, 2010 | 17.03 | 16.58 | 16.58 | 16.58 | 777,923 | -0.42(-2.48%) |
Jan 14, 2010 | 16.78 | 17.09 | 16.72 | 17.00 | 717,559 | +0.14(+0.83%) |
Jan 13, 2010 | 16.70 | 16.90 | 16.66 | 16.86 | 413,955 | +0.16(+0.97%) |
Jan 12, 2010 | 16.83 | 16.83 | 16.58 | 16.70 | 648,409 | -0.16(-0.97%) |
Jan 11, 2010 | 16.88 | 16.99 | 16.68 | 16.86 | 757,951 | +0.05(+0.31%) |
Jan 08, 2010 | 16.58 | 16.88 | 16.58 | 16.81 | 481,845 | +0.13(+0.75%) |
Jan 07, 2010 | 16.66 | 16.73 | 16.47 | 16.69 | 563,693 | +0.07(+0.40%) |
Jan 06, 2010 | 16.65 | 16.76 | 16.53 | 16.62 | 499,803 | -0.11(-0.66%) |
Jan 05, 2010 | 16.83 | 16.86 | 16.62 | 16.73 | 673,026 | -0.07(-0.40%) |
Jan 04, 2010 | 16.82 | 16.95 | 16.72 | 16.80 | 834,646 | +0.10(+0.58%) |
Dec 31, 2009 | 16.84 | 16.70 | 16.70 | 16.70 | 487,097 | -0.13(-0.79%) |
Dec 30, 2009 | 16.85 | 16.95 | 16.78 | 16.83 | 298,209 | -0.01(-0.09%) |
Dec 29, 2009 | 17.04 | 17.06 | 16.85 | 16.85 | 527,064 | -0.13(-0.78%) |
Dec 28, 2009 | 17.05 | 17.12 | 16.92 | 16.98 | 421,372 | -0.02(-0.13%) |
Dec 24, 2009 | 16.89 | 17.03 | 16.89 | 17.00 | 139,557 | +0.10(+0.57%) |
Dec 23, 2009 | 16.90 | 17.00 | 16.78 | 16.91 | 590,826 | +0.08(+0.48%) |
Dec 22, 2009 | 16.66 | 16.83 | 16.62 | 16.83 | 984,604 | +0.20(+1.20%) |
Dec 21, 2009 | 16.78 | 16.96 | 16.57 | 16.63 | 687,064 | -0.05(-0.31%) |
Dec 18, 2009 | 16.38 | 16.69 | 16.34 | 16.68 | 1,722,290 | +0.35(+2.13%) |
Dec 17, 2009 | 16.52 | 16.61 | 16.29 | 16.33 | 1,029,163 | -0.37(-2.22%) |
Dec 16, 2009 | 16.73 | 16.80 | 16.57 | 16.70 | 876,395 | -0.03(-0.18%) |
Dec 15, 2009 | 16.69 | 16.78 | 16.63 | 16.73 | 931,654 | -0.08(-0.48%) |
Dec 14, 2009 | 16.91 | 16.98 | 16.49 | 16.81 | 1,505,970 | +0.01(+0.09%) |
Dec 11, 2009 | 16.92 | 17.04 | 16.75 | 16.80 | 672,227 | -0.19(-1.13%) |
Dec 10, 2009 | 16.95 | 17.06 | 16.86 | 16.99 | 446,157 | +0.13(+0.79%) |
Dec 09, 2009 | 16.75 | 16.90 | 16.63 | 16.86 | 748,270 | +0.04(+0.22%) |
Dec 08, 2009 | 17.00 | 17.00 | 16.71 | 16.82 | 1,017,735 | -0.16(-0.92%) |
Dec 07, 2009 | 17.00 | 17.10 | 16.84 | 16.98 | 650,093 | -0.02(-0.13%) |
Dec 04, 2009 | 16.86 | 17.02 | 16.77 | 17.00 | 856,935 | +0.33(+1.95%) |
Dec 03, 2009 | 16.86 | 16.97 | 16.66 | 16.67 | 899,292 | -0.11(-0.66%) |
Dec 02, 2009 | 16.44 | 16.87 | 16.41 | 16.78 | 1,072,548 | +0.38(+2.30%) |
Dec 01, 2009 | 16.32 | 16.50 | 16.24 | 16.41 | 1,008,697 | +0.13(+0.82%) |
Nov 30, 2009 | 16.21 | 16.29 | 15.87 | 16.27 | 1,077,484 | +0.01(+0.09%) |
Nov 27, 2009 | 16.41 | 16.49 | 16.22 | 16.26 | 332,675 | -0.50(-3.00%) |
Nov 25, 2009 | 16.78 | 16.83 | 16.71 | 16.76 | 349,850 | -0.04(-0.22%) |
Nov 24, 2009 | 16.90 | 16.95 | 16.67 | 16.80 | 752,564 | -0.05(-0.31%) |
Nov 23, 2009 | 16.59 | 16.93 | 16.59 | 16.85 | 712,866 | +0.37(+2.25%) |
Nov 20, 2009 | 16.43 | 16.56 | 16.32 | 16.48 | 935,364 | +0.05(+0.32%) |
Nov 19, 2009 | 16.60 | 17.19 | 16.34 | 16.43 | 1,367,274 | -0.22(-1.33%) |
Nov 18, 2009 | 16.86 | 16.88 | 16.62 | 16.65 | 1,151,525 | -0.29(-1.71%) |
Nov 17, 2009 | 16.93 | 17.11 | 16.75 | 16.94 | 1,270,456 | -0.04(-0.22%) |
Nov 16, 2009 | 16.66 | 17.09 | 16.49 | 16.98 | 1,185,119 | +0.44(+2.64%) |
Nov 13, 2009 | 16.38 | 16.63 | 16.32 | 16.54 | 635,804 | +0.16(+0.99%) |
Nov 12, 2009 | 16.54 | 16.80 | 16.36 | 16.38 | 1,215,317 | -0.13(-0.76%) |
Nov 11, 2009 | 16.92 | 16.93 | 16.32 | 16.50 | 1,585,738 | -0.38(-2.24%) |
Nov 10, 2009 | 16.92 | 17.08 | 16.80 | 16.88 | 1,489,039 | -0.16(-0.96%) |
Nov 09, 2009 | 16.69 | 17.05 | 16.66 | 17.04 | 1,073,797 | +0.35(+2.08%) |
Nov 06, 2009 | 16.30 | 16.72 | 16.22 | 16.69 | 1,252,870 | +0.32(+1.94%) |
Nov 05, 2009 | 16.17 | 16.42 | 16.06 | 16.38 | 1,192,559 | +0.36(+2.27%) |
Nov 04, 2009 | 16.12 | 16.33 | 15.98 | 16.01 | 1,137,100 | -0.11(-0.69%) |
Nov 03, 2009 | 15.55 | 16.20 | 15.39 | 16.12 | 2,041,320 | +0.70(+4.56%) |
Nov 02, 2009 | 15.44 | 15.69 | 15.28 | 15.42 | 1,390,999 | +0.01(+0.10%) |
Oct 30, 2009 | 15.55 | 15.64 | 15.23 | 15.41 | 1,450,713 | -0.21(-1.37%) |
Oct 29, 2009 | 15.66 | 15.68 | 15.44 | 15.62 | 1,222,496 | +0.09(+0.57%) |
Oct 28, 2009 | 15.68 | 15.94 | 15.52 | 15.53 | 1,303,589 | -0.21(-1.36%) |
Oct 27, 2009 | 15.83 | 16.04 | 15.71 | 15.75 | 1,167,825 | -0.09(-0.56%) |
Oct 26, 2009 | 15.81 | 16.18 | 15.71 | 15.84 | 1,358,311 | +0.03(+0.19%) |
Oct 23, 2009 | 15.64 | 15.84 | 15.58 | 15.81 | 1,229,251 | +0.03(+0.19%) |
Oct 22, 2009 | 15.87 | 15.95 | 15.63 | 15.78 | 906,245 | -0.13(-0.84%) |
Oct 21, 2009 | 16.17 | 16.57 | 15.89 | 15.91 | 1,986,676 | -0.24(-1.51%) |
Oct 20, 2009 | 16.05 | 16.18 | 16.04 | 16.15 | 951,323 | +0.13(+0.83%) |
Oct 19, 2009 | 15.98 | 16.16 | 15.86 | 16.02 | 1,109,942 | +0.08(+0.51%) |
Oct 16, 2009 | 15.89 | 16.06 | 15.81 | 15.94 | 1,316,460 | +0.00(+0.00%) |
Oct 15, 2009 | 15.61 | 15.94 | 15.57 | 15.94 | 1,752,147 | +0.23(+1.46%) |
Oct 14, 2009 | 15.38 | 15.72 | 15.38 | 15.71 | 1,389,120 | +0.41(+2.71%) |
Oct 13, 2009 | 15.34 | 15.34 | 15.17 | 15.29 | 934,681 | -0.04(-0.29%) |
Oct 12, 2009 | 15.26 | 15.34 | 15.15 | 15.34 | 777,487 | +0.17(+1.12%) |
Oct 09, 2009 | 15.07 | 15.19 | 15.02 | 15.17 | 1,287,262 | +0.04(+0.29%) |
Oct 08, 2009 | 15.01 | 15.15 | 14.91 | 15.12 | 1,553,537 | +0.11(+0.74%) |
Oct 07, 2009 | 15.03 | 15.12 | 14.84 | 15.01 | 1,618,015 | +0.00(+0.00%) |
Oct 06, 2009 | 15.00 | 15.04 | 14.83 | 15.01 | 1,709,460 | +0.10(+0.70%) |
Oct 05, 2009 | 14.68 | 14.94 | 14.66 | 14.91 | 840,346 | +0.23(+1.56%) |
Oct 02, 2009 | 14.73 | 14.91 | 14.64 | 14.68 | 1,244,658 | -0.11(-0.75%) |
Oct 01, 2009 | 14.87 | 14.92 | 14.75 | 14.79 | 1,918,080 | -0.09(-0.60%) |
Sep 30, 2009 | 15.18 | 15.19 | 14.72 | 14.88 | 2,319,295 | -0.33(-2.14%) |
Sep 29, 2009 | 15.08 | 15.34 | 15.01 | 15.21 | 996,114 | +0.21(+1.38%) |
Sep 28, 2009 | 14.99 | 15.09 | 14.91 | 15.00 | 936,552 | +0.03(+0.20%) |
Sep 25, 2009 | 15.15 | 15.28 | 14.87 | 14.97 | 1,119,488 | -0.25(-1.65%) |
Sep 24, 2009 | 15.23 | 15.30 | 14.99 | 15.22 | 1,137,891 | +0.00(+0.00%) |
Sep 23, 2009 | 15.20 | 15.47 | 15.12 | 15.22 | 1,474,357 | +0.01(+0.05%) |
Sep 22, 2009 | 15.20 | 15.29 | 15.08 | 15.21 | 899,707 | +0.04(+0.29%) |
Sep 21, 2009 | 14.90 | 15.19 | 14.74 | 15.17 | 2,458,315 | +0.19(+1.28%) |
Sep 18, 2009 | 15.66 | 15.71 | 14.93 | 14.98 | 2,888,361 | -0.65(-4.17%) |
Sep 17, 2009 | 15.64 | 15.83 | 15.60 | 15.63 | 2,146,124 | +0.01(+0.05%) |
Sep 16, 2009 | 15.73 | 15.81 | 15.52 | 15.62 | 2,717,965 | -0.13(-0.80%) |
Sep 15, 2009 | 15.80 | 15.84 | 15.66 | 15.75 | 1,401,787 | -0.09(-0.56%) |
Sep 14, 2009 | 15.86 | 15.89 | 15.65 | 15.84 | 2,001,763 | -0.12(-0.74%) |
Sep 11, 2009 | 15.97 | 16.06 | 15.77 | 15.95 | 1,467,469 | +0.03(+0.19%) |
Sep 10, 2009 | 16.08 | 16.08 | 15.83 | 15.92 | 1,726,171 | -0.22(-1.38%) |
Sep 09, 2009 | 15.86 | 16.18 | 15.82 | 16.15 | 1,441,735 | +0.23(+1.44%) |
Sep 08, 2009 | 15.92 | 15.92 | 15.72 | 15.92 | 1,590,871 | +0.02(+0.14%) |
Sep 04, 2009 | 15.72 | 15.92 | 15.63 | 15.89 | 1,217,299 | +0.15(+0.94%) |
Sep 03, 2009 | 15.58 | 15.75 | 15.47 | 15.75 | 1,539,789 | +0.24(+1.53%) |
Sep 02, 2009 | 15.37 | 15.62 | 15.26 | 15.51 | 1,801,837 | +0.14(+0.92%) |
Sep 01, 2009 | 15.39 | 15.72 | 15.30 | 15.37 | 2,148,963 | -0.04(-0.29%) |
Aug 31, 2009 | 15.17 | 15.42 | 14.97 | 15.41 | 1,640,455 | +0.16(+1.07%) |
Aug 28, 2009 | 15.30 | 15.42 | 15.17 | 15.25 | 1,223,210 | +0.01(+0.10%) |
Aug 27, 2009 | 15.03 | 15.25 | 14.82 | 15.24 | 1,571,210 | +0.27(+1.83%) |
Aug 26, 2009 | 15.20 | 15.32 | 14.92 | 14.96 | 1,687,372 | -0.30(-1.94%) |
Aug 25, 2009 | 15.25 | 15.34 | 15.11 | 15.26 | 1,960,269 | +0.10(+0.68%) |
Aug 24, 2009 | 15.15 | 15.24 | 15.06 | 15.15 | 1,718,800 | +0.02(+0.15%) |
Aug 21, 2009 | 15.01 | 15.21 | 14.81 | 15.13 | 1,497,126 | +0.17(+1.14%) |
Aug 20, 2009 | 14.93 | 14.96 | 14.85 | 14.96 | 1,190,174 | -0.01(-0.10%) |
Aug 19, 2009 | 14.89 | 15.09 | 14.73 | 14.98 | 1,257,345 | -0.04(-0.30%) |
Aug 18, 2009 | 14.92 | 15.18 | 14.92 | 15.02 | 1,570,816 | -0.14(-0.89%) |
Aug 17, 2009 | 14.91 | 15.21 | 14.84 | 15.16 | 1,872,849 | +0.13(+0.85%) |
Aug 14, 2009 | 14.62 | 15.06 | 14.62 | 15.03 | 1,495,897 | +0.35(+2.37%) |
Aug 13, 2009 | 14.64 | 14.75 | 14.54 | 14.68 | 1,019,474 | +0.14(+0.97%) |
Aug 12, 2009 | 14.26 | 14.75 | 14.26 | 14.54 | 1,858,184 | +0.36(+2.51%) |
Aug 11, 2009 | 13.59 | 14.40 | 13.59 | 14.18 | 1,841,279 | +0.65(+4.81%) |
Aug 10, 2009 | 13.14 | 13.55 | 13.03 | 13.53 | 1,272,110 | +0.33(+2.47%) |
Aug 07, 2009 | 12.75 | 13.49 | 12.74 | 13.21 | 2,051,006 | +0.52(+4.08%) |
Aug 06, 2009 | 12.98 | 13.01 | 12.64 | 12.69 | 1,190,482 | -0.21(-1.66%) |
Aug 05, 2009 | 12.93 | 12.98 | 12.73 | 12.90 | 665,492 | -0.05(-0.40%) |
Aug 04, 2009 | 12.87 | 12.96 | 12.76 | 12.96 | 932,867 | +0.07(+0.57%) |
Aug 03, 2009 | 12.95 | 12.95 | 12.70 | 12.88 | 1,182,732 | +0.10(+0.75%) |
Jul 31, 2009 | 12.91 | 13.01 | 12.76 | 12.79 | 886,905 | -0.13(-0.97%) |
Jul 30, 2009 | 13.04 | 13.08 | 12.87 | 12.91 | 725,517 | -0.01(-0.06%) |
Jul 29, 2009 | 12.99 | 13.10 | 12.87 | 12.92 | 570,446 | -0.19(-1.41%) |
Jul 28, 2009 | 12.91 | 13.12 | 12.80 | 13.10 | 890,140 | +0.16(+1.26%) |
Jul 27, 2009 | 12.85 | 13.02 | 12.67 | 12.94 | 1,177,768 | +0.17(+1.33%) |
Jul 24, 2009 | 12.56 | 12.77 | 12.55 | 12.77 | 367 | +0.07(+0.58%) |
Jul 23, 2009 | 12.41 | 12.84 | 12.37 | 12.70 | 1,388,561 | +0.32(+2.57%) |
Jul 22, 2009 | 12.39 | 12.59 | 12.33 | 12.38 | 876,312 | -0.04(-0.36%) |
Jul 21, 2009 | 12.24 | 12.42 | 12.14 | 12.42 | 679,623 | +0.18(+1.45%) |
Jul 20, 2009 | 12.25 | 12.30 | 12.08 | 12.24 | 646,004 | +0.02(+0.18%) |
Jul 17, 2009 | 12.19 | 12.30 | 12.02 | 12.22 | 723,625 | +0.04(+0.30%) |
Jul 16, 2009 | 11.89 | 12.19 | 11.87 | 12.19 | 1,116,129 | +0.24(+2.05%) |
Jul 15, 2009 | 11.95 | 12.00 | 11.83 | 11.94 | 1,397,805 | +0.13(+1.06%) |
Jul 14, 2009 | 11.86 | 11.90 | 11.69 | 11.82 | 751,152 | -0.04(-0.31%) |
Jul 13, 2009 | 11.48 | 11.85 | 11.47 | 11.85 | 1,508,479 | +0.40(+3.49%) |
Jul 10, 2009 | 11.58 | 11.62 | 11.43 | 11.45 | 1,227,639 | -0.14(-1.21%) |
Jul 09, 2009 | 11.81 | 11.86 | 11.55 | 11.59 | 869,168 | -0.12(-1.01%) |
Jul 08, 2009 | 11.72 | 11.84 | 11.57 | 11.71 | 1,098,615 | +0.01(+0.06%) |
Jul 07, 2009 | 12.02 | 12.08 | 11.70 | 11.70 | 989,971 | -0.38(-3.18%) |
Jul 06, 2009 | 12.04 | 12.14 | 11.79 | 12.09 | 1,196,079 | +0.02(+0.18%) |
Jul 02, 2009 | 12.29 | 12.36 | 12.07 | 12.07 | 995,636 | -0.36(-2.86%) |