Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.56 | 18.03 | 17.42 | 17.47 | 5,248 | +0.23(+1.33%) |
Aug 30, 2010 | 17.48 | 17.70 | 17.17 | 17.24 | 2,862,459 | -0.27(-1.52%) |
Aug 27, 2010 | 17.51 | 17.58 | 16.98 | 17.51 | 3,868,001 | +0.21(+1.19%) |
Aug 26, 2010 | 17.09 | 17.37 | 17.02 | 17.30 | 3,722,945 | +0.35(+2.09%) |
Aug 25, 2010 | 16.59 | 17.09 | 16.59 | 16.95 | 3,268,945 | +0.52(+3.18%) |
Aug 24, 2010 | 16.04 | 16.82 | 16.04 | 16.42 | 2,914,149 | -0.08(-0.51%) |
Aug 23, 2010 | 16.92 | 16.92 | 16.39 | 16.51 | 2,202,042 | -0.38(-2.27%) |
Aug 20, 2010 | 16.68 | 16.93 | 16.52 | 16.89 | 1,618,068 | -0.16(-0.93%) |
Aug 19, 2010 | 17.51 | 17.63 | 16.87 | 17.05 | 2,824,265 | -0.44(-2.51%) |
Aug 18, 2010 | 17.20 | 17.69 | 17.03 | 17.49 | 2,674,738 | +0.13(+0.75%) |
Aug 17, 2010 | 17.16 | 17.51 | 16.98 | 17.36 | 2,999,928 | +0.35(+2.03%) |
Aug 16, 2010 | 16.73 | 17.09 | 16.66 | 17.01 | 2,853,946 | +0.51(+3.11%) |
Aug 13, 2010 | 16.50 | 16.67 | 16.35 | 16.50 | 2,080,764 | -0.07(-0.45%) |
Aug 12, 2010 | 16.30 | 16.85 | 16.24 | 16.57 | 3,348,924 | +0.40(+2.48%) |
Aug 11, 2010 | 16.58 | 16.77 | 16.08 | 16.17 | 4,025,305 | -0.53(-3.19%) |
Aug 10, 2010 | 16.38 | 16.74 | 16.17 | 16.70 | 6,421 | +0.05(+0.28%) |
Aug 09, 2010 | 16.66 | 16.72 | 16.25 | 16.66 | 2,328,048 | +0.10(+0.62%) |
Aug 06, 2010 | 16.55 | 16.86 | 16.36 | 16.55 | 3,334,831 | +0.38(+2.37%) |
Aug 05, 2010 | 16.09 | 16.25 | 15.91 | 16.17 | 2,634,866 | +0.15(+0.93%) |
Aug 04, 2010 | 15.26 | 16.04 | 15.23 | 16.02 | 4,664,765 | +1.02(+6.78%) |
Aug 03, 2010 | 14.71 | 15.16 | 14.71 | 15.00 | 411 | +0.46(+3.15%) |
Aug 02, 2010 | 15.05 | 15.05 | 14.48 | 14.55 | 1,802,260 | -0.21(-1.46%) |
Jul 30, 2010 | 14.74 | 14.80 | 14.42 | 14.76 | 1,902,586 | +0.31(+2.13%) |
Jul 29, 2010 | 14.69 | 14.79 | 14.30 | 14.45 | 2,722,810 | -0.13(-0.90%) |
Jul 28, 2010 | 14.36 | 14.67 | 14.29 | 14.58 | 2,370,266 | +0.19(+1.30%) |
Jul 27, 2010 | 14.99 | 15.09 | 14.26 | 14.40 | 1,071 | -0.75(-4.93%) |
Jul 26, 2010 | 15.52 | 15.66 | 15.13 | 15.14 | 2,518,034 | -0.33(-2.11%) |
Jul 23, 2010 | 15.47 | 15.56 | 15.24 | 15.47 | 2,269,241 | +0.12(+0.79%) |
Jul 22, 2010 | 15.12 | 15.48 | 15.01 | 15.35 | 2,254,987 | +0.38(+2.56%) |
Jul 21, 2010 | 15.19 | 15.35 | 14.83 | 14.97 | 2,349,444 | -0.17(-1.11%) |
Jul 20, 2010 | 14.38 | 15.13 | 14.36 | 15.13 | 3,018,949 | +0.61(+4.18%) |
Jul 19, 2010 | 14.75 | 14.75 | 14.26 | 14.53 | 3,433,910 | -0.33(-2.20%) |
Jul 16, 2010 | 14.85 | 15.26 | 14.77 | 14.85 | 3,554,334 | -0.63(-4.04%) |
Jul 15, 2010 | 15.90 | 15.90 | 15.41 | 15.48 | 1,834,691 | -0.18(-1.13%) |
Jul 14, 2010 | 15.63 | 16.05 | 15.52 | 15.66 | 2,381,055 | +0.03(+0.18%) |
Jul 13, 2010 | 16.14 | 16.14 | 15.60 | 15.63 | 2,993,643 | -0.12(-0.77%) |
Jul 12, 2010 | 15.79 | 16.07 | 15.42 | 15.75 | 2,037,895 | -0.14(-0.88%) |
Jul 09, 2010 | 15.89 | 16.12 | 15.44 | 15.89 | 2,883,185 | +0.57(+3.72%) |
Jul 08, 2010 | 15.67 | 15.68 | 14.94 | 15.32 | 2,887,933 | -0.19(-1.20%) |
Jul 07, 2010 | 14.81 | 15.51 | 14.70 | 15.51 | 3,386,545 | +0.60(+4.01%) |
Jul 06, 2010 | 15.47 | 15.51 | 14.70 | 14.91 | 4,501,304 | -0.64(-4.14%) |
Jul 02, 2010 | 15.55 | 16.01 | 15.42 | 15.55 | 2,657,351 | -0.10(-0.66%) |
Jul 01, 2010 | 16.51 | 16.51 | 15.07 | 15.66 | 5,063,250 | -0.85(-5.15%) |
Jun 30, 2010 | 16.39 | 16.88 | 16.32 | 16.51 | 213 | +0.06(+0.34%) |
Jun 29, 2010 | 16.87 | 17.06 | 16.32 | 16.45 | 3,777,678 | -0.89(-5.12%) |
Jun 25, 2010 | 17.34 | 17.52 | 16.91 | 17.34 | 3,441,903 | +0.78(+4.74%) |
Jun 24, 2010 | 16.66 | 17.01 | 16.53 | 16.55 | 3,356,950 | -0.10(-0.62%) |
Jun 23, 2010 | 16.58 | 16.86 | 16.39 | 16.66 | 3,619,816 | -0.15(-0.89%) |
Jun 22, 2010 | 16.89 | 17.13 | 16.69 | 16.81 | 2,311,180 | -0.03(-0.17%) |
Jun 21, 2010 | 17.94 | 17.94 | 16.76 | 16.83 | 3,328,857 | -0.88(-4.96%) |
Jun 18, 2010 | 17.71 | 17.96 | 17.69 | 17.71 | 4,040,595 | +0.16(+0.90%) |
Jun 17, 2010 | 17.42 | 17.79 | 17.39 | 17.55 | 28,836 | +0.43(+2.51%) |
Jun 16, 2010 | 16.37 | 17.23 | 16.30 | 17.12 | 5,018,931 | +0.72(+4.38%) |
Jun 15, 2010 | 16.00 | 16.42 | 15.97 | 16.40 | 2,500,095 | +0.51(+3.23%) |
Jun 14, 2010 | 16.57 | 16.57 | 15.83 | 15.89 | 2,631,267 | -0.59(-3.57%) |
Jun 11, 2010 | 15.88 | 16.54 | 15.81 | 16.48 | 3,339,687 | +0.71(+4.50%) |
Jun 10, 2010 | 15.63 | 16.02 | 15.62 | 15.77 | 2,690,549 | +0.04(+0.24%) |
Jun 09, 2010 | 15.97 | 16.22 | 15.62 | 15.73 | 3,348,344 | -0.42(-2.60%) |
Jun 08, 2010 | 16.24 | 16.70 | 15.96 | 16.15 | 4,605,893 | +0.25(+1.59%) |
Jun 07, 2010 | 15.26 | 16.21 | 15.17 | 15.90 | 4,432,216 | +0.50(+3.28%) |
Jun 04, 2010 | 15.40 | 15.86 | 15.31 | 15.40 | 3,633,620 | -0.22(-1.43%) |
Jun 03, 2010 | 16.17 | 16.18 | 15.53 | 15.62 | 3,644,385 | -0.47(-2.90%) |
Jun 02, 2010 | 16.03 | 16.24 | 15.85 | 16.09 | 6,212 | +0.00(+0.00%) |
Jun 01, 2010 | 16.39 | 16.88 | 16.09 | 16.09 | 3,930,809 | -0.07(-0.46%) |
May 28, 2010 | 16.16 | 16.53 | 16.09 | 16.16 | 3,037,600 | -0.34(-2.04%) |
May 27, 2010 | 16.08 | 16.68 | 16.07 | 16.50 | 3,107,421 | +0.61(+3.82%) |
May 26, 2010 | 16.23 | 16.46 | 15.87 | 15.89 | 1,285 | +0.13(+0.83%) |
May 25, 2010 | 15.08 | 15.82 | 14.87 | 15.76 | 107 | +0.40(+2.61%) |
May 24, 2010 | 15.25 | 15.82 | 15.17 | 15.36 | 3,399,192 | +0.35(+2.30%) |
May 21, 2010 | 14.54 | 15.25 | 14.40 | 15.01 | 5,221,829 | +0.03(+0.19%) |
May 20, 2010 | 15.03 | 15.36 | 14.91 | 14.98 | 237 | -0.98(-6.14%) |
May 19, 2010 | 16.42 | 16.51 | 15.41 | 15.96 | 7,783,313 | -0.91(-5.42%) |
May 18, 2010 | 16.87 | 17.31 | 16.69 | 16.88 | 107 | -0.27(-1.58%) |
May 17, 2010 | 17.53 | 17.56 | 16.80 | 17.15 | 4,888,335 | -0.51(-2.91%) |
May 14, 2010 | 17.66 | 18.30 | 16.62 | 17.66 | 8,829,673 | -0.23(-1.30%) |
May 13, 2010 | 17.86 | 18.31 | 17.84 | 17.90 | 4,090,268 | -0.20(-1.08%) |
May 12, 2010 | 18.78 | 18.91 | 18.00 | 18.09 | 9,196,090 | -0.21(-1.17%) |
May 11, 2010 | 17.93 | 18.42 | 17.91 | 18.31 | 2,035 | +1.66(+9.98%) |
May 10, 2010 | 16.66 | 16.75 | 16.52 | 16.65 | 4,730,798 | +0.15(+0.91%) |
May 07, 2010 | 16.67 | 17.04 | 16.11 | 16.50 | 7,760,216 | -0.20(-1.17%) |
May 06, 2010 | 16.63 | 16.91 | 15.93 | 16.69 | 4,090 | +0.22(+1.36%) |
May 05, 2010 | 16.22 | 16.73 | 16.03 | 16.47 | 6,623,073 | -0.17(-1.01%) |
May 04, 2010 | 16.85 | 16.99 | 16.02 | 16.64 | 6,588,673 | -0.09(-0.56%) |
May 03, 2010 | 16.91 | 17.48 | 16.51 | 16.73 | 6,541,325 | +0.05(+0.28%) |
Apr 30, 2010 | 16.55 | 17.09 | 16.54 | 16.68 | 5,443,434 | +0.46(+2.82%) |
Apr 29, 2010 | 16.39 | 16.50 | 16.03 | 16.23 | 4,578,160 | +0.06(+0.35%) |
Apr 28, 2010 | 15.54 | 16.39 | 15.34 | 16.17 | 7,519,434 | +0.66(+4.27%) |
Apr 27, 2010 | 14.95 | 15.58 | 14.88 | 15.51 | 535 | +0.39(+2.59%) |
Apr 26, 2010 | 15.18 | 15.29 | 14.95 | 15.12 | 3,359,265 | -0.07(-0.43%) |
Apr 23, 2010 | 14.52 | 15.30 | 14.39 | 15.18 | 4,626,195 | +0.54(+3.70%) |
Apr 22, 2010 | 14.15 | 14.65 | 14.02 | 14.64 | 3,166,779 | +0.26(+1.82%) |
Apr 21, 2010 | 14.13 | 14.54 | 14.05 | 14.38 | 2,841,070 | +0.34(+2.39%) |
Apr 20, 2010 | 14.46 | 14.57 | 14.04 | 14.04 | 76,201 | -0.11(-0.79%) |
Apr 19, 2010 | 13.70 | 14.15 | 13.60 | 14.15 | 2,759,115 | +0.09(+0.66%) |
Apr 16, 2010 | 14.27 | 14.51 | 13.57 | 14.06 | 5,740,714 | -0.26(-1.83%) |
Apr 15, 2010 | 14.45 | 14.70 | 14.26 | 14.32 | 2,140,664 | -0.27(-1.86%) |
Apr 14, 2010 | 14.68 | 14.93 | 14.54 | 14.59 | 2,514,812 | +0.07(+0.45%) |
Apr 13, 2010 | 14.28 | 14.59 | 14.05 | 14.53 | 3,230,779 | +0.18(+1.24%) |
Apr 12, 2010 | 14.70 | 14.95 | 14.30 | 14.35 | 3,532,118 | -0.35(-2.35%) |
Apr 09, 2010 | 14.47 | 14.78 | 14.39 | 14.70 | 3,231,739 | +0.30(+2.07%) |
Apr 08, 2010 | 14.40 | 14.42 | 14.20 | 14.40 | 3,186,790 | -0.17(-1.15%) |
Apr 07, 2010 | 13.98 | 14.59 | 13.97 | 14.56 | 5,699,491 | +0.66(+4.77%) |
Apr 06, 2010 | 13.77 | 14.03 | 13.71 | 13.90 | 2,654,365 | +0.21(+1.50%) |
Apr 05, 2010 | 13.61 | 13.81 | 13.50 | 13.70 | 4,502,772 | +0.33(+2.44%) |
Apr 01, 2010 | 12.68 | 13.37 | 13.37 | 13.37 | 4,977,850 | +1.03(+8.32%) |
Mar 31, 2010 | 12.57 | 12.68 | 12.31 | 12.34 | 2,484,083 | +0.00(+0.00%) |
Mar 30, 2010 | 12.75 | 12.76 | 12.30 | 12.34 | 2,935,298 | -0.32(-2.51%) |
Mar 29, 2010 | 12.72 | 12.77 | 12.60 | 12.66 | 2,250,407 | +0.12(+0.97%) |
Mar 26, 2010 | 12.48 | 12.65 | 12.31 | 12.54 | 3,965,618 | +0.21(+1.67%) |
Mar 25, 2010 | 12.82 | 12.88 | 12.32 | 12.33 | 3,997,486 | -0.30(-2.36%) |
Mar 24, 2010 | 13.21 | 13.24 | 12.59 | 12.63 | 5,445,568 | -0.83(-6.17%) |
Mar 23, 2010 | 13.44 | 13.62 | 13.16 | 13.46 | 3,004,029 | -0.05(-0.35%) |
Mar 22, 2010 | 13.07 | 13.53 | 13.04 | 13.51 | 2,783,111 | +0.12(+0.91%) |
Mar 19, 2010 | 13.64 | 13.71 | 13.16 | 13.39 | 3,763,163 | -0.23(-1.71%) |
Mar 18, 2010 | 13.80 | 13.89 | 13.40 | 13.62 | 2,609,839 | -0.07(-0.54%) |
Mar 17, 2010 | 13.90 | 13.96 | 13.69 | 13.70 | 3,380,483 | -0.11(-0.81%) |
Mar 16, 2010 | 13.88 | 13.90 | 13.63 | 13.81 | 3,683,370 | +0.26(+1.93%) |
Mar 15, 2010 | 13.43 | 13.55 | 13.41 | 13.55 | 2,252,908 | -0.09(-0.68%) |
Mar 12, 2010 | 13.93 | 13.99 | 13.57 | 13.64 | 2,841,624 | -0.15(-1.08%) |
Mar 11, 2010 | 13.61 | 13.84 | 13.34 | 13.79 | 2,622,233 | +0.12(+0.89%) |
Mar 10, 2010 | 13.95 | 14.13 | 13.53 | 13.67 | 3,604,001 | -0.25(-1.81%) |
Mar 09, 2010 | 14.00 | 14.19 | 13.80 | 13.92 | 3,630,669 | -0.30(-2.10%) |
Mar 08, 2010 | 14.90 | 14.94 | 14.20 | 14.22 | 4,742,090 | -0.40(-2.75%) |
Mar 05, 2010 | 14.40 | 14.70 | 14.28 | 14.62 | 3,930,388 | +0.43(+3.03%) |
Mar 04, 2010 | 14.46 | 14.54 | 14.05 | 14.19 | 4,292,857 | -0.32(-2.19%) |
Mar 03, 2010 | 14.40 | 14.66 | 14.23 | 14.51 | 4,748,820 | +0.31(+2.17%) |
Mar 02, 2010 | 13.99 | 14.40 | 13.87 | 14.20 | 4,628,450 | +0.34(+2.42%) |
Mar 01, 2010 | 13.87 | 13.91 | 13.39 | 13.86 | 3,762,036 | +0.07(+0.54%) |
Feb 26, 2010 | 13.53 | 13.82 | 13.27 | 13.79 | 4,106,199 | +0.39(+2.93%) |
Feb 25, 2010 | 12.70 | 13.41 | 12.61 | 13.40 | 4,719,680 | +0.43(+3.30%) |
Feb 24, 2010 | 12.90 | 13.30 | 12.89 | 12.97 | 4,190,719 | +0.00(+0.01%) |
Feb 23, 2010 | 13.46 | 13.66 | 12.91 | 12.97 | 4,883,451 | -0.73(-5.32%) |
Feb 22, 2010 | 14.21 | 14.24 | 13.65 | 13.70 | 4,069,614 | -0.37(-2.65%) |
Feb 19, 2010 | 14.00 | 14.34 | 13.94 | 14.07 | 4,124,184 | -0.15(-1.05%) |
Feb 18, 2010 | 14.05 | 14.46 | 14.02 | 14.22 | 6,536,830 | +0.18(+1.26%) |
Feb 17, 2010 | 13.91 | 14.46 | 13.89 | 14.04 | 7,346,158 | -0.21(-1.51%) |
Feb 16, 2010 | 14.32 | 14.47 | 14.16 | 14.26 | 5,627,099 | +0.49(+3.60%) |
Feb 12, 2010 | 13.57 | 13.76 | 13.76 | 13.76 | 8,103,439 | -0.20(-1.40%) |
Feb 11, 2010 | 13.40 | 13.98 | 13.23 | 13.96 | 7,724,628 | +0.68(+5.13%) |
Feb 10, 2010 | 13.15 | 13.39 | 12.89 | 13.28 | 7,047,465 | +0.10(+0.78%) |
Feb 09, 2010 | 12.70 | 13.47 | 12.70 | 13.17 | 8,137,076 | +0.75(+6.01%) |
Feb 08, 2010 | 13.15 | 13.16 | 12.39 | 12.43 | 7,342,735 | -0.64(-4.93%) |
Feb 05, 2010 | 12.31 | 13.07 | 12.14 | 13.07 | 9,642,022 | +0.70(+5.66%) |
Feb 04, 2010 | 12.89 | 12.97 | 12.27 | 12.37 | 7,077,964 | -0.98(-7.34%) |
Feb 03, 2010 | 13.57 | 13.93 | 13.30 | 13.35 | 5,618,956 | -0.30(-2.19%) |
Feb 02, 2010 | 13.15 | 13.76 | 12.99 | 13.65 | 9,161,375 | +0.85(+6.68%) |
Feb 01, 2010 | 12.52 | 12.98 | 12.43 | 12.80 | 5,997,215 | +0.46(+3.75%) |
Jan 29, 2010 | 12.49 | 12.73 | 12.21 | 12.33 | 7,637,363 | -0.24(-1.93%) |
Jan 28, 2010 | 13.07 | 13.16 | 12.31 | 12.58 | 7,528,796 | -0.35(-2.74%) |
Jan 27, 2010 | 13.03 | 13.12 | 12.54 | 12.93 | 6,136,050 | -0.17(-1.28%) |
Jan 26, 2010 | 12.84 | 13.37 | 12.74 | 13.10 | 4,557,378 | -0.07(-0.57%) |
Jan 25, 2010 | 13.77 | 13.78 | 13.09 | 13.17 | 4,832,278 | -0.44(-3.22%) |
Jan 22, 2010 | 13.12 | 13.96 | 12.85 | 13.61 | 7,708,541 | +0.22(+1.67%) |
Jan 21, 2010 | 14.26 | 14.48 | 13.33 | 13.39 | 10,974,903 | -1.19(-8.14%) |
Jan 20, 2010 | 14.89 | 15.01 | 14.22 | 14.57 | 6,137,171 | -0.82(-5.34%) |
Jan 19, 2010 | 15.45 | 15.66 | 15.26 | 15.40 | 3,664,017 | -0.04(-0.24%) |
Jan 15, 2010 | 15.55 | 15.43 | 15.43 | 15.43 | 5,324,031 | -0.38(-2.42%) |
Jan 14, 2010 | 15.86 | 16.01 | 15.67 | 15.82 | 4,317,803 | -0.07(-0.41%) |
Jan 13, 2010 | 15.38 | 15.96 | 15.15 | 15.88 | 4,069,846 | +0.56(+3.66%) |
Jan 12, 2010 | 15.64 | 16.05 | 15.22 | 15.32 | 5,267,495 | -0.63(-3.92%) |
Jan 11, 2010 | 16.46 | 16.53 | 15.78 | 15.95 | 6,521,693 | +0.14(+0.89%) |
Jan 08, 2010 | 14.96 | 15.82 | 14.94 | 15.81 | 6,748,138 | +0.96(+6.48%) |
Jan 07, 2010 | 15.01 | 15.01 | 14.58 | 14.84 | 5,026,278 | -0.21(-1.36%) |
Jan 06, 2010 | 14.95 | 15.28 | 14.56 | 15.05 | 7,322,212 | +0.25(+1.70%) |
Jan 05, 2010 | 15.22 | 15.26 | 14.53 | 14.80 | 5,673,083 | -0.25(-1.68%) |
Jan 04, 2010 | 15.18 | 15.36 | 14.95 | 15.05 | 4,062,835 | +0.45(+3.07%) |
Dec 31, 2009 | 14.69 | 14.60 | 14.60 | 14.60 | 1,829,553 | +0.15(+1.03%) |
Dec 30, 2009 | 14.49 | 14.64 | 14.22 | 14.45 | 3,382,261 | -0.20(-1.34%) |
Dec 29, 2009 | 14.82 | 15.00 | 14.61 | 14.65 | 4,477,262 | +0.08(+0.58%) |
Dec 28, 2009 | 14.93 | 15.14 | 14.44 | 14.56 | 2,520,713 | -0.16(-1.08%) |
Dec 24, 2009 | 14.91 | 15.03 | 14.70 | 14.72 | 2,358,187 | +0.11(+0.77%) |
Dec 23, 2009 | 14.40 | 14.89 | 14.34 | 14.61 | 5,417,335 | +0.44(+3.10%) |
Dec 22, 2009 | 14.17 | 14.67 | 14.10 | 14.17 | 7,716,561 | +0.07(+0.46%) |
Dec 21, 2009 | 14.77 | 14.77 | 14.02 | 14.11 | 5,649,203 | -0.52(-3.57%) |
Dec 18, 2009 | 14.24 | 14.79 | 14.18 | 14.63 | 11,205,566 | +0.49(+3.43%) |
Dec 17, 2009 | 15.40 | 15.40 | 14.11 | 14.14 | 12,717,423 | -1.97(-12.22%) |
Dec 16, 2009 | 15.77 | 16.19 | 15.66 | 16.11 | 5,604,481 | +0.64(+4.16%) |
Dec 15, 2009 | 15.69 | 16.05 | 15.40 | 15.47 | 5,361,446 | -0.37(-2.36%) |
Dec 14, 2009 | 15.44 | 15.86 | 15.26 | 15.84 | 4,795,727 | +0.46(+2.97%) |
Dec 11, 2009 | 15.78 | 15.91 | 15.19 | 15.39 | 7,922,037 | -0.43(-2.72%) |
Dec 10, 2009 | 16.20 | 16.21 | 15.75 | 15.82 | 6,076,109 | -0.27(-1.68%) |
Dec 09, 2009 | 15.82 | 16.38 | 15.60 | 16.09 | 8,240,123 | +0.43(+2.74%) |
Dec 08, 2009 | 16.09 | 16.22 | 15.52 | 15.66 | 9,620,785 | -0.68(-4.17%) |
Dec 07, 2009 | 16.14 | 16.75 | 15.71 | 16.34 | 11,576,191 | -0.69(-4.06%) |
Dec 04, 2009 | 17.79 | 17.79 | 16.48 | 17.03 | 11,274,934 | -0.90(-5.00%) |
Dec 03, 2009 | 18.67 | 18.67 | 17.79 | 17.93 | 8,783,502 | -1.04(-5.47%) |
Dec 02, 2009 | 19.18 | 19.61 | 18.86 | 18.96 | 8,786,123 | -0.03(-0.15%) |
Dec 01, 2009 | 18.30 | 19.08 | 18.17 | 18.99 | 7,195,064 | +1.30(+7.33%) |
Nov 30, 2009 | 17.30 | 17.96 | 17.27 | 17.69 | 6,473,659 | +0.25(+1.45%) |
Nov 27, 2009 | 17.27 | 17.84 | 16.75 | 17.44 | 5,529,160 | -1.16(-6.22%) |
Nov 25, 2009 | 18.48 | 18.64 | 18.10 | 18.60 | 4,148,768 | +0.65(+3.64%) |
Nov 24, 2009 | 18.36 | 18.37 | 17.56 | 17.94 | 4,554,105 | -0.34(-1.84%) |
Nov 23, 2009 | 18.42 | 18.79 | 18.02 | 18.28 | 6,411,122 | +0.61(+3.43%) |
Nov 20, 2009 | 17.42 | 17.78 | 17.31 | 17.67 | 5,372,126 | -0.20(-1.10%) |
Nov 19, 2009 | 16.92 | 18.01 | 16.39 | 17.87 | 8,160,230 | +0.49(+2.85%) |
Nov 18, 2009 | 17.81 | 18.14 | 17.15 | 17.37 | 6,235,782 | -0.29(-1.64%) |
Nov 17, 2009 | 17.21 | 17.66 | 16.94 | 17.66 | 5,100,528 | +0.10(+0.58%) |
Nov 16, 2009 | 17.83 | 17.85 | 17.18 | 17.56 | 8,497,861 | +0.36(+2.12%) |
Nov 13, 2009 | 16.13 | 17.51 | 16.06 | 17.20 | 11,048,491 | +1.27(+7.97%) |
Nov 12, 2009 | 16.56 | 16.58 | 15.75 | 15.93 | 7,353,017 | -0.85(-5.06%) |
Nov 11, 2009 | 16.91 | 17.16 | 16.54 | 16.78 | 7,206,281 | +0.30(+1.81%) |
Nov 10, 2009 | 16.10 | 16.52 | 15.84 | 16.48 | 7,346,356 | +0.23(+1.44%) |
Nov 09, 2009 | 16.04 | 16.68 | 15.93 | 16.24 | 10,322,491 | +0.88(+5.71%) |
Nov 06, 2009 | 14.81 | 15.71 | 14.64 | 15.37 | 11,294,632 | +0.86(+5.92%) |
Nov 05, 2009 | 14.57 | 14.88 | 14.28 | 14.51 | 7,476,814 | -0.10(-0.70%) |
Nov 04, 2009 | 14.59 | 14.80 | 13.92 | 14.61 | 12,034,801 | +0.67(+4.82%) |
Nov 03, 2009 | 12.16 | 13.98 | 12.06 | 13.94 | 8,416,133 | +1.52(+12.26%) |
Nov 02, 2009 | 12.63 | 13.00 | 12.10 | 12.42 | 6,686,532 | +0.14(+1.14%) |
Oct 30, 2009 | 12.43 | 12.43 | 11.60 | 12.28 | 7,981,106 | -0.32(-2.52%) |
Oct 29, 2009 | 11.68 | 12.74 | 11.63 | 12.59 | 5,467,786 | +1.16(+10.12%) |
Oct 28, 2009 | 12.34 | 12.55 | 11.38 | 11.44 | 9,389,306 | -1.05(-8.45%) |
Oct 27, 2009 | 12.53 | 12.62 | 11.85 | 12.49 | 5,655,854 | +0.08(+0.68%) |
Oct 26, 2009 | 13.01 | 13.36 | 12.33 | 12.41 | 4,585,536 | -0.45(-3.49%) |
Oct 23, 2009 | 13.01 | 13.15 | 12.80 | 12.86 | 4,326,573 | -0.17(-1.29%) |
Oct 22, 2009 | 13.01 | 13.06 | 12.62 | 13.02 | 4,703,770 | -0.08(-0.64%) |
Oct 21, 2009 | 12.92 | 13.58 | 12.89 | 13.11 | 4,229,543 | -0.02(-0.14%) |
Oct 20, 2009 | 13.00 | 13.21 | 12.96 | 13.13 | 4,446,416 | -0.58(-4.22%) |
Oct 19, 2009 | 13.57 | 13.71 | 13.19 | 13.71 | 4,455,785 | +0.21(+1.59%) |
Oct 16, 2009 | 13.44 | 13.80 | 13.30 | 13.49 | 4,193,834 | +0.03(+0.21%) |
Oct 15, 2009 | 13.80 | 13.98 | 13.37 | 13.46 | 4,736,457 | -0.43(-3.09%) |
Oct 14, 2009 | 14.10 | 14.17 | 13.80 | 13.89 | 3,608,060 | -0.07(-0.47%) |
Oct 13, 2009 | 13.69 | 14.12 | 13.48 | 13.96 | 5,733,852 | +0.34(+2.47%) |
Oct 12, 2009 | 13.99 | 14.14 | 13.41 | 13.62 | 2,939,715 | -0.02(-0.14%) |
Oct 09, 2009 | 13.62 | 13.98 | 13.36 | 13.64 | 3,974,645 | -0.24(-1.75%) |
Oct 08, 2009 | 13.67 | 14.19 | 13.43 | 13.88 | 6,593,660 | +0.34(+2.48%) |
Oct 07, 2009 | 13.77 | 13.89 | 13.27 | 13.55 | 4,796,173 | -0.04(-0.27%) |
Oct 06, 2009 | 13.53 | 14.03 | 13.31 | 13.58 | 6,870,234 | +0.67(+5.21%) |
Oct 05, 2009 | 12.49 | 13.05 | 12.45 | 12.91 | 3,895,785 | +0.54(+4.38%) |
Oct 02, 2009 | 11.94 | 12.73 | 11.80 | 12.37 | 5,722,508 | +0.22(+1.85%) |
Oct 01, 2009 | 13.34 | 13.34 | 12.05 | 12.15 | 5,410,407 | -1.05(-7.99%) |
Sep 30, 2009 | 13.26 | 13.43 | 12.66 | 13.20 | 5,927,459 | +0.34(+2.61%) |
Sep 29, 2009 | 12.21 | 12.98 | 12.16 | 12.87 | 4,219,794 | +0.03(+0.22%) |
Sep 28, 2009 | 12.13 | 12.90 | 12.11 | 12.84 | 4,287,618 | +0.75(+6.18%) |
Sep 25, 2009 | 12.16 | 12.33 | 11.83 | 12.09 | 5,783,503 | -0.33(-2.63%) |
Sep 24, 2009 | 13.25 | 13.30 | 12.29 | 12.42 | 5,627,544 | -0.65(-5.00%) |
Sep 23, 2009 | 13.78 | 13.82 | 13.01 | 13.07 | 5,894,248 | -0.69(-5.02%) |
Sep 22, 2009 | 13.79 | 13.86 | 13.59 | 13.76 | 5,012,656 | +0.69(+5.29%) |
Sep 21, 2009 | 13.14 | 13.15 | 12.52 | 13.07 | 7,175,155 | -0.74(-5.34%) |
Sep 18, 2009 | 13.74 | 14.35 | 13.34 | 13.81 | 13,648,692 | +0.04(+0.27%) |
Sep 17, 2009 | 14.43 | 14.60 | 13.62 | 13.77 | 9,910,935 | -0.65(-4.53%) |
Sep 16, 2009 | 14.59 | 14.81 | 14.41 | 14.42 | 7,138,267 | +0.35(+2.52%) |
Sep 15, 2009 | 13.19 | 14.28 | 13.15 | 14.07 | 7,514,727 | +0.77(+5.75%) |
Sep 14, 2009 | 13.01 | 13.48 | 12.93 | 13.30 | 4,909,819 | +0.21(+1.64%) |
Sep 11, 2009 | 13.30 | 13.48 | 12.89 | 13.09 | 6,143,696 | +0.30(+2.34%) |
Sep 10, 2009 | 12.12 | 12.97 | 12.06 | 12.79 | 5,706,370 | +0.60(+4.90%) |
Sep 09, 2009 | 12.48 | 12.74 | 12.04 | 12.19 | 5,856,912 | -0.32(-2.54%) |
Sep 08, 2009 | 13.65 | 13.88 | 12.48 | 12.51 | 7,988,236 | -0.41(-3.18%) |
Sep 04, 2009 | 13.38 | 13.40 | 12.67 | 12.92 | 8,474,446 | -0.58(-4.29%) |
Sep 03, 2009 | 11.85 | 13.62 | 11.78 | 13.50 | 14,408,807 | +1.89(+16.24%) |
Sep 02, 2009 | 10.54 | 11.67 | 10.45 | 11.61 | 6,382,605 | +1.13(+10.77%) |