Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.97 | 12.06 | 11.81 | 11.83 | 15,807,961 | -0.11(-0.96%) |
Apr 29, 2010 | 12.29 | 12.50 | 11.78 | 11.94 | 31,871,492 | -0.29(-2.34%) |
Apr 28, 2010 | 13.29 | 13.33 | 12.20 | 12.23 | 34,177,260 | -1.02(-7.68%) |
Apr 27, 2010 | 13.51 | 13.57 | 13.24 | 13.25 | 4,231,478 | -0.29(-2.15%) |
Apr 26, 2010 | 13.69 | 13.76 | 13.53 | 13.54 | 4,711,970 | -0.14(-1.05%) |
Apr 23, 2010 | 13.36 | 13.69 | 13.31 | 13.68 | 12,013,926 | +0.30(+2.25%) |
Apr 22, 2010 | 13.21 | 13.40 | 13.07 | 13.38 | 8,036,879 | +0.09(+0.65%) |
Apr 21, 2010 | 13.36 | 13.36 | 13.20 | 13.29 | 34,244 | -0.03(-0.25%) |
Apr 20, 2010 | 13.15 | 13.33 | 13.10 | 13.33 | 3,782,233 | +0.24(+1.82%) |
Apr 19, 2010 | 13.08 | 13.12 | 12.97 | 13.09 | 4,817,390 | -0.03(-0.25%) |
Apr 16, 2010 | 13.40 | 13.40 | 13.09 | 13.12 | 7,273,997 | -0.30(-2.21%) |
Apr 15, 2010 | 13.45 | 13.47 | 13.36 | 13.42 | 3,521,817 | -0.10(-0.71%) |
Apr 14, 2010 | 13.48 | 13.52 | 13.37 | 13.51 | 3,738,676 | +0.03(+0.25%) |
Apr 13, 2010 | 13.49 | 13.52 | 13.31 | 13.48 | 3,758,575 | +0.04(+0.28%) |
Apr 12, 2010 | 13.45 | 13.56 | 13.40 | 13.44 | 3,824,378 | +0.08(+0.57%) |
Apr 09, 2010 | 13.40 | 13.40 | 13.25 | 13.37 | 3,794,915 | -0.01(-0.07%) |
Apr 08, 2010 | 13.46 | 13.46 | 13.31 | 13.38 | 5,661,737 | -0.08(-0.60%) |
Apr 07, 2010 | 13.61 | 13.62 | 13.40 | 13.46 | 4,155,303 | -0.19(-1.37%) |
Apr 06, 2010 | 13.44 | 13.65 | 13.40 | 13.64 | 3,680,284 | +0.16(+1.17%) |
Apr 05, 2010 | 13.57 | 13.61 | 13.44 | 13.49 | 4,010,799 | -0.02(-0.18%) |
Apr 01, 2010 | 13.34 | 13.51 | 13.51 | 13.51 | 4,075,651 | +0.27(+2.06%) |
Mar 31, 2010 | 13.28 | 13.28 | 13.18 | 13.24 | 4,049,550 | -0.09(-0.65%) |
Mar 30, 2010 | 13.30 | 13.39 | 13.29 | 13.32 | 3,461,754 | +0.00(+0.00%) |
Mar 29, 2010 | 13.23 | 13.35 | 13.17 | 13.32 | 4,283,028 | +0.15(+1.12%) |
Mar 26, 2010 | 13.33 | 13.33 | 13.12 | 13.18 | 5,657,935 | -0.09(-0.65%) |
Mar 25, 2010 | 13.40 | 13.48 | 13.25 | 13.26 | 5,896,029 | -0.23(-1.70%) |
Mar 24, 2010 | 13.63 | 13.65 | 13.49 | 13.49 | 4,326,788 | -0.17(-1.26%) |
Mar 23, 2010 | 13.52 | 13.68 | 13.46 | 13.66 | 4,809,241 | +0.16(+1.20%) |
Mar 22, 2010 | 13.57 | 13.60 | 13.47 | 13.50 | 4,589,148 | -0.12(-0.88%) |
Mar 19, 2010 | 13.81 | 13.88 | 13.51 | 13.62 | 7,335,548 | -0.16(-1.18%) |
Mar 18, 2010 | 13.93 | 14.00 | 13.78 | 13.78 | 3,955,979 | -0.16(-1.13%) |
Mar 17, 2010 | 13.85 | 13.94 | 13.78 | 13.94 | 4,194,555 | +0.12(+0.86%) |
Mar 16, 2010 | 13.72 | 13.83 | 13.63 | 13.82 | 5,400,420 | +0.14(+1.05%) |
Mar 15, 2010 | 13.57 | 13.69 | 13.55 | 13.68 | 7,518,189 | +0.21(+1.52%) |
Mar 12, 2010 | 13.83 | 13.84 | 13.47 | 13.47 | 7,290,371 | -0.35(-2.52%) |
Mar 11, 2010 | 13.85 | 13.88 | 13.75 | 13.82 | 2,852,137 | -0.07(-0.48%) |
Mar 10, 2010 | 13.78 | 13.89 | 13.69 | 13.89 | 4,552,530 | +0.10(+0.69%) |
Mar 09, 2010 | 13.81 | 13.85 | 13.71 | 13.79 | 3,644,235 | -0.03(-0.21%) |
Mar 08, 2010 | 13.69 | 13.84 | 13.69 | 13.82 | 4,602,949 | +0.14(+1.05%) |
Mar 05, 2010 | 13.59 | 13.68 | 13.51 | 13.68 | 10,060,197 | +0.15(+1.12%) |
Mar 04, 2010 | 13.55 | 13.59 | 13.46 | 13.53 | 5,290,842 | -0.02(-0.17%) |
Mar 03, 2010 | 13.67 | 13.76 | 13.51 | 13.55 | 3,762,977 | -0.12(-0.86%) |
Mar 02, 2010 | 13.69 | 13.75 | 13.58 | 13.67 | 5,591,817 | +0.00(+0.03%) |
Mar 01, 2010 | 13.52 | 13.75 | 13.50 | 13.66 | 3,598,283 | +0.22(+1.65%) |
Feb 26, 2010 | 13.69 | 13.69 | 13.44 | 13.44 | 4,385,433 | -0.17(-1.21%) |
Feb 25, 2010 | 13.52 | 13.63 | 13.42 | 13.61 | 5,400,851 | -0.02(-0.14%) |
Feb 24, 2010 | 13.78 | 13.78 | 13.54 | 13.63 | 4,662,944 | -0.08(-0.55%) |
Feb 23, 2010 | 13.84 | 13.86 | 13.61 | 13.70 | 5,546,183 | -0.14(-1.02%) |
Feb 22, 2010 | 14.18 | 14.18 | 13.84 | 13.84 | 4,713,774 | -0.25(-1.77%) |
Feb 19, 2010 | 13.89 | 14.14 | 13.86 | 14.09 | 4,578,334 | +0.14(+1.02%) |
Feb 18, 2010 | 13.93 | 14.09 | 13.91 | 13.95 | 3,595,155 | -0.02(-0.14%) |
Feb 17, 2010 | 14.12 | 14.14 | 13.95 | 13.97 | 2,446,563 | -0.10(-0.70%) |
Feb 16, 2010 | 13.84 | 14.07 | 13.84 | 14.07 | 3,391,363 | +0.28(+2.05%) |
Feb 12, 2010 | 13.75 | 13.79 | 13.79 | 13.79 | 4,891,453 | -0.06(-0.41%) |
Feb 11, 2010 | 13.63 | 13.86 | 13.57 | 13.84 | 7,476,297 | +0.24(+1.73%) |
Feb 10, 2010 | 13.69 | 13.70 | 13.49 | 13.61 | 3,758,168 | -0.07(-0.48%) |
Feb 09, 2010 | 13.71 | 13.88 | 13.58 | 13.67 | 6,230,544 | +0.11(+0.84%) |
Feb 08, 2010 | 13.66 | 13.72 | 13.54 | 13.56 | 3,536,112 | -0.13(-0.93%) |
Feb 05, 2010 | 13.54 | 13.75 | 13.38 | 13.69 | 6,142,148 | +0.18(+1.33%) |
Feb 04, 2010 | 13.79 | 13.84 | 13.51 | 13.51 | 5,386,713 | -0.37(-2.69%) |
Feb 03, 2010 | 13.92 | 13.96 | 13.81 | 13.88 | 3,369,328 | -0.11(-0.78%) |
Feb 02, 2010 | 13.97 | 14.02 | 13.81 | 13.99 | 5,759,267 | +0.01(+0.07%) |
Feb 01, 2010 | 13.97 | 14.02 | 13.86 | 13.98 | 3,291,129 | +0.06(+0.44%) |
Jan 29, 2010 | 14.05 | 14.19 | 13.89 | 13.92 | 4,716,246 | -0.10(-0.74%) |
Jan 28, 2010 | 14.21 | 14.26 | 13.93 | 14.02 | 7,894,330 | -0.16(-1.13%) |
Jan 27, 2010 | 14.41 | 14.42 | 14.02 | 14.18 | 5,611,616 | -0.27(-1.86%) |
Jan 26, 2010 | 14.42 | 14.55 | 14.33 | 14.45 | 2,863,391 | -0.00(-0.03%) |
Jan 25, 2010 | 14.48 | 14.55 | 14.26 | 14.46 | 4,421,356 | +0.09(+0.62%) |
Jan 22, 2010 | 14.65 | 14.80 | 14.37 | 14.37 | 3,971,444 | -0.34(-2.34%) |
Jan 21, 2010 | 14.96 | 15.09 | 14.64 | 14.71 | 3,423,847 | -0.28(-1.86%) |
Jan 20, 2010 | 15.14 | 15.14 | 14.81 | 14.99 | 3,674,007 | -0.21(-1.40%) |
Jan 19, 2010 | 15.01 | 15.21 | 14.96 | 15.20 | 1,861,792 | +0.15(+1.00%) |
Jan 15, 2010 | 15.14 | 15.05 | 15.05 | 15.05 | 3,546,806 | -0.18(-1.18%) |
Jan 14, 2010 | 15.36 | 15.36 | 15.22 | 15.23 | 2,171,834 | -0.16(-1.04%) |
Jan 13, 2010 | 15.18 | 15.46 | 15.17 | 15.39 | 2,852,724 | +0.22(+1.43%) |
Jan 12, 2010 | 15.09 | 15.21 | 15.03 | 15.17 | 2,556,811 | +0.01(+0.09%) |
Jan 11, 2010 | 15.07 | 15.22 | 15.05 | 15.16 | 3,165,436 | +0.19(+1.29%) |
Jan 08, 2010 | 14.91 | 14.99 | 14.79 | 14.97 | 2,847,063 | -0.05(-0.31%) |
Jan 07, 2010 | 15.10 | 15.15 | 14.91 | 15.01 | 2,071,543 | -0.15(-0.97%) |
Jan 06, 2010 | 15.10 | 15.22 | 15.08 | 15.16 | 7,356,499 | +0.03(+0.22%) |
Jan 05, 2010 | 15.28 | 15.38 | 14.90 | 15.13 | 4,343,835 | -0.20(-1.29%) |
Jan 04, 2010 | 15.39 | 15.47 | 15.25 | 15.32 | 2,387,548 | +0.08(+0.50%) |
Dec 31, 2009 | 15.53 | 15.25 | 15.25 | 15.25 | 1,678,583 | -0.32(-2.03%) |
Dec 30, 2009 | 15.46 | 15.56 | 15.42 | 15.56 | 1,523,008 | +0.03(+0.21%) |
Dec 29, 2009 | 15.57 | 15.57 | 15.50 | 15.53 | 1,966,794 | +0.00(+0.03%) |
Dec 28, 2009 | 15.55 | 15.55 | 15.47 | 15.53 | 2,160,089 | +0.04(+0.24%) |
Dec 24, 2009 | 15.27 | 15.49 | 15.27 | 15.49 | 968,558 | +0.20(+1.33%) |
Dec 23, 2009 | 15.21 | 15.30 | 15.16 | 15.29 | 2,038,046 | +0.12(+0.78%) |
Dec 22, 2009 | 15.38 | 15.46 | 15.15 | 15.17 | 2,729,536 | -0.33(-2.13%) |
Dec 21, 2009 | 15.50 | 15.55 | 15.35 | 15.50 | 2,442,798 | +0.09(+0.58%) |
Dec 18, 2009 | 15.33 | 15.45 | 15.24 | 15.41 | 5,378,172 | +0.13(+0.86%) |
Dec 17, 2009 | 15.31 | 15.32 | 15.15 | 15.28 | 3,107,737 | -0.07(-0.43%) |
Dec 16, 2009 | 15.38 | 15.43 | 15.27 | 15.34 | 3,528,590 | +0.06(+0.40%) |
Dec 15, 2009 | 15.24 | 15.28 | 15.14 | 15.28 | 2,878,248 | +0.00(+0.00%) |
Dec 14, 2009 | 15.30 | 15.33 | 15.21 | 15.28 | 2,996,699 | -0.01(-0.06%) |
Dec 11, 2009 | 15.04 | 15.37 | 15.04 | 15.29 | 3,091,758 | +0.25(+1.66%) |
Dec 10, 2009 | 14.87 | 15.05 | 14.81 | 15.04 | 3,119,147 | +0.30(+2.02%) |
Dec 09, 2009 | 14.74 | 14.82 | 14.63 | 14.74 | 2,581,699 | +0.00(+0.03%) |
Dec 08, 2009 | 14.81 | 14.83 | 14.63 | 14.74 | 2,517,355 | -0.26(-1.76%) |
Dec 07, 2009 | 14.97 | 15.11 | 14.86 | 15.00 | 2,456,812 | +0.08(+0.51%) |
Dec 04, 2009 | 15.10 | 15.20 | 14.70 | 14.93 | 4,056,840 | -0.00(-0.03%) |
Dec 03, 2009 | 14.89 | 15.08 | 14.83 | 14.93 | 2,798,720 | +0.07(+0.44%) |
Dec 02, 2009 | 14.72 | 15.00 | 14.72 | 14.87 | 4,417,627 | +0.13(+0.86%) |
Dec 01, 2009 | 14.49 | 14.76 | 14.49 | 14.74 | 3,351,769 | +0.34(+2.33%) |
Nov 30, 2009 | 14.35 | 14.47 | 14.32 | 14.40 | 3,275,445 | +0.03(+0.20%) |
Nov 27, 2009 | 14.38 | 14.55 | 14.25 | 14.38 | 1,495,513 | -0.25(-1.71%) |
Nov 25, 2009 | 14.53 | 14.70 | 14.49 | 14.63 | 2,999,970 | +0.10(+0.68%) |
Nov 24, 2009 | 14.52 | 14.59 | 14.41 | 14.53 | 3,441,582 | +0.04(+0.29%) |
Nov 23, 2009 | 14.37 | 14.54 | 14.30 | 14.48 | 3,634,124 | +0.26(+1.83%) |
Nov 20, 2009 | 14.06 | 14.32 | 14.04 | 14.22 | 5,547,751 | +0.14(+1.00%) |
Nov 19, 2009 | 14.24 | 14.24 | 14.00 | 14.08 | 3,082,138 | -0.19(-1.36%) |
Nov 18, 2009 | 14.39 | 14.44 | 14.21 | 14.28 | 2,576,909 | -0.14(-0.98%) |
Nov 17, 2009 | 14.49 | 14.52 | 14.38 | 14.42 | 2,661,558 | -0.10(-0.68%) |
Nov 16, 2009 | 14.34 | 14.55 | 14.30 | 14.52 | 2,930,706 | +0.27(+1.89%) |
Nov 13, 2009 | 14.22 | 14.38 | 14.11 | 14.25 | 4,358,230 | +0.05(+0.37%) |
Nov 12, 2009 | 14.45 | 14.50 | 14.18 | 14.20 | 2,537,148 | -0.21(-1.47%) |
Nov 11, 2009 | 14.54 | 14.59 | 14.36 | 14.41 | 2,756,476 | -0.07(-0.46%) |
Nov 10, 2009 | 14.24 | 14.56 | 14.23 | 14.47 | 4,344,523 | +0.14(+0.99%) |
Nov 09, 2009 | 14.14 | 14.33 | 14.08 | 14.33 | 3,981,659 | +0.25(+1.74%) |
Nov 06, 2009 | 14.18 | 14.20 | 14.01 | 14.09 | 4,048,012 | -0.07(-0.47%) |
Nov 05, 2009 | 14.05 | 14.22 | 14.01 | 14.15 | 3,490,020 | +0.20(+1.42%) |
Nov 04, 2009 | 13.87 | 14.15 | 13.81 | 13.96 | 4,019,653 | +0.16(+1.13%) |
Nov 03, 2009 | 13.84 | 13.92 | 13.76 | 13.80 | 3,495,377 | -0.10(-0.75%) |
Nov 02, 2009 | 13.91 | 14.01 | 13.71 | 13.90 | 4,188,520 | +0.01(+0.07%) |
Oct 30, 2009 | 14.22 | 14.25 | 13.89 | 13.89 | 9,372,842 | -0.31(-2.16%) |
Oct 29, 2009 | 14.00 | 14.21 | 13.78 | 14.20 | 6,810,193 | +0.29(+2.07%) |
Oct 28, 2009 | 14.11 | 14.16 | 13.85 | 13.91 | 7,387,889 | -0.17(-1.21%) |
Oct 27, 2009 | 14.21 | 14.29 | 14.05 | 14.08 | 4,620,057 | -0.08(-0.57%) |
Oct 26, 2009 | 14.45 | 14.62 | 14.11 | 14.16 | 4,535,901 | -0.25(-1.74%) |
Oct 23, 2009 | 14.50 | 14.53 | 14.38 | 14.41 | 6,914,802 | -0.16(-1.10%) |
Oct 22, 2009 | 14.53 | 14.63 | 14.35 | 14.57 | 6,007,687 | +0.07(+0.46%) |
Oct 21, 2009 | 14.50 | 14.73 | 14.50 | 14.51 | 7,588,295 | +0.00(+0.03%) |
Oct 20, 2009 | 14.48 | 14.55 | 14.45 | 14.50 | 5,790,787 | -0.06(-0.42%) |
Oct 19, 2009 | 14.54 | 14.67 | 14.40 | 14.56 | 4,295,416 | +0.07(+0.49%) |
Oct 16, 2009 | 14.35 | 14.60 | 14.29 | 14.49 | 10,576,553 | +0.06(+0.43%) |
Oct 15, 2009 | 14.25 | 14.51 | 14.25 | 14.43 | 6,878,237 | +0.14(+0.99%) |
Oct 14, 2009 | 14.37 | 14.44 | 14.26 | 14.29 | 4,908,196 | +0.03(+0.23%) |
Oct 13, 2009 | 14.38 | 14.41 | 14.13 | 14.26 | 4,563,256 | -0.14(-0.95%) |
Oct 12, 2009 | 14.25 | 14.43 | 14.12 | 14.39 | 6,582,787 | +0.24(+1.67%) |
Oct 09, 2009 | 13.96 | 14.18 | 13.93 | 14.16 | 7,328,439 | +0.21(+1.52%) |
Oct 08, 2009 | 14.06 | 14.13 | 13.90 | 13.95 | 7,382,310 | -0.04(-0.30%) |
Oct 07, 2009 | 14.01 | 14.11 | 13.92 | 13.99 | 4,547,538 | -0.09(-0.64%) |
Oct 06, 2009 | 14.01 | 14.10 | 13.87 | 14.08 | 5,315,862 | +0.09(+0.68%) |
Oct 05, 2009 | 13.78 | 14.00 | 13.60 | 13.98 | 4,333,736 | +0.22(+1.61%) |
Oct 02, 2009 | 13.90 | 14.00 | 13.74 | 13.76 | 4,736,755 | -0.26(-1.88%) |
Oct 01, 2009 | 14.34 | 14.35 | 14.03 | 14.03 | 2,984,701 | -0.29(-2.04%) |
Sep 30, 2009 | 14.46 | 14.47 | 14.25 | 14.32 | 4,410,251 | -0.15(-1.04%) |
Sep 29, 2009 | 14.54 | 14.54 | 14.35 | 14.47 | 1,727,561 | -0.01(-0.06%) |
Sep 28, 2009 | 14.42 | 14.57 | 14.34 | 14.48 | 2,204,855 | +0.17(+1.15%) |
Sep 25, 2009 | 14.38 | 14.41 | 14.25 | 14.31 | 2,345,564 | -0.10(-0.69%) |
Sep 24, 2009 | 14.47 | 14.57 | 14.37 | 14.41 | 2,215,225 | -0.02(-0.16%) |
Sep 23, 2009 | 14.55 | 14.72 | 14.42 | 14.44 | 4,044,152 | -0.11(-0.78%) |
Sep 22, 2009 | 14.45 | 14.63 | 14.34 | 14.55 | 4,689,260 | +0.12(+0.85%) |
Sep 21, 2009 | 14.40 | 14.44 | 14.21 | 14.43 | 2,780,383 | -0.03(-0.23%) |
Sep 18, 2009 | 14.52 | 14.57 | 14.41 | 14.46 | 3,086,961 | +0.03(+0.20%) |
Sep 17, 2009 | 14.43 | 14.58 | 14.38 | 14.43 | 4,101,148 | +0.39(+2.77%) |
Sep 16, 2009 | 14.09 | 14.46 | 13.97 | 14.04 | 5,513,584 | -0.01(-0.08%) |
Sep 15, 2009 | 13.89 | 14.07 | 13.77 | 14.05 | 3,600,823 | +0.18(+1.29%) |
Sep 14, 2009 | 13.71 | 13.88 | 13.64 | 13.88 | 2,660,274 | +0.20(+1.45%) |
Sep 11, 2009 | 13.82 | 13.85 | 13.65 | 13.68 | 3,704,503 | -0.13(-0.92%) |
Sep 10, 2009 | 13.80 | 13.83 | 13.66 | 13.80 | 2,230,581 | +0.01(+0.10%) |
Sep 09, 2009 | 13.81 | 13.83 | 13.70 | 13.79 | 2,460,978 | -0.04(-0.31%) |
Sep 08, 2009 | 13.97 | 14.01 | 13.76 | 13.83 | 2,678,478 | -0.19(-1.35%) |
Sep 04, 2009 | 13.96 | 14.07 | 13.88 | 14.02 | 3,624,398 | +0.10(+0.75%) |
Sep 03, 2009 | 13.85 | 13.95 | 13.80 | 13.92 | 4,631,359 | +0.10(+0.72%) |
Sep 02, 2009 | 13.76 | 13.91 | 13.73 | 13.82 | 3,463,528 | +0.00(+0.03%) |
Sep 01, 2009 | 13.87 | 13.98 | 13.76 | 13.81 | 4,329,484 | -0.06(-0.44%) |
Aug 31, 2009 | 13.93 | 13.97 | 13.81 | 13.88 | 3,428,041 | -0.11(-0.78%) |
Aug 28, 2009 | 13.92 | 13.99 | 13.78 | 13.98 | 3,155,230 | +0.14(+1.02%) |
Aug 27, 2009 | 13.81 | 13.96 | 13.74 | 13.84 | 3,662,565 | -0.07(-0.51%) |
Aug 26, 2009 | 13.85 | 13.96 | 13.73 | 13.91 | 4,070,426 | +0.03(+0.24%) |
Aug 25, 2009 | 14.03 | 14.05 | 13.84 | 13.88 | 2,849,148 | -0.08(-0.54%) |
Aug 24, 2009 | 13.92 | 14.09 | 13.69 | 13.96 | 4,626,083 | -0.01(-0.10%) |
Aug 21, 2009 | 13.78 | 14.00 | 13.73 | 13.97 | 4,633,493 | +0.28(+2.03%) |
Aug 20, 2009 | 13.59 | 13.71 | 13.50 | 13.69 | 2,172,951 | +0.10(+0.73%) |
Aug 19, 2009 | 13.40 | 13.70 | 13.37 | 13.59 | 4,226,917 | +0.10(+0.73%) |
Aug 18, 2009 | 13.60 | 13.69 | 13.34 | 13.49 | 5,179,459 | -0.15(-1.07%) |
Aug 17, 2009 | 13.82 | 13.84 | 13.57 | 13.64 | 4,457,327 | -0.25(-1.77%) |
Aug 14, 2009 | 13.93 | 14.03 | 13.79 | 13.88 | 5,729,418 | -0.12(-0.88%) |
Aug 13, 2009 | 13.91 | 14.03 | 13.71 | 14.01 | 8,810,557 | +0.05(+0.34%) |
Aug 12, 2009 | 13.82 | 14.03 | 13.79 | 13.96 | 5,316,241 | +0.10(+0.72%) |
Aug 11, 2009 | 13.94 | 13.95 | 13.76 | 13.86 | 8,496,271 | +0.00(+0.03%) |
Aug 10, 2009 | 13.92 | 13.92 | 13.79 | 13.86 | 5,754,991 | -0.04(-0.31%) |
Aug 07, 2009 | 14.06 | 14.11 | 13.88 | 13.90 | 5,848,470 | +0.01(+0.07%) |
Aug 06, 2009 | 13.88 | 13.92 | 13.78 | 13.89 | 6,538,373 | +0.05(+0.34%) |
Aug 05, 2009 | 13.99 | 14.02 | 13.46 | 13.84 | 17,716,790 | -0.12(-0.87%) |
Aug 04, 2009 | 14.40 | 14.80 | 13.87 | 13.96 | 23,189,434 | -2.03(-12.70%) |
Aug 03, 2009 | 16.06 | 16.15 | 15.76 | 16.00 | 4,432,345 | +0.05(+0.30%) |
Jul 31, 2009 | 15.93 | 16.08 | 15.83 | 15.95 | 2,875,757 | -0.05(-0.33%) |
Jul 30, 2009 | 15.79 | 16.10 | 15.78 | 16.00 | 2,497,645 | +0.29(+1.86%) |
Jul 29, 2009 | 15.67 | 15.83 | 15.44 | 15.71 | 2,207,394 | -0.01(-0.09%) |
Jul 28, 2009 | 15.81 | 15.90 | 15.54 | 15.72 | 2,143,806 | -0.08(-0.51%) |
Jul 27, 2009 | 15.81 | 15.89 | 15.70 | 15.80 | 1,966,635 | -0.09(-0.56%) |
Jul 24, 2009 | 15.65 | 15.90 | 15.56 | 15.89 | 372 | +0.20(+1.26%) |
Jul 23, 2009 | 15.53 | 15.76 | 15.38 | 15.69 | 6,795,361 | +0.16(+1.00%) |
Jul 22, 2009 | 15.71 | 15.76 | 15.49 | 15.54 | 3,060,473 | -0.12(-0.75%) |
Jul 21, 2009 | 15.45 | 15.70 | 15.35 | 15.65 | 4,050,934 | +0.25(+1.62%) |
Jul 20, 2009 | 15.44 | 15.44 | 15.16 | 15.40 | 2,407,741 | +0.09(+0.59%) |
Jul 17, 2009 | 15.44 | 15.45 | 15.16 | 15.31 | 3,282,119 | -0.17(-1.07%) |
Jul 16, 2009 | 15.23 | 15.54 | 15.10 | 15.48 | 3,941,464 | +0.00(+0.00%) |
Jul 15, 2009 | 15.27 | 15.52 | 15.15 | 15.48 | 2,602,198 | +0.28(+1.86%) |
Jul 14, 2009 | 15.11 | 15.20 | 14.97 | 15.20 | 3,014,366 | +0.13(+0.88%) |
Jul 13, 2009 | 14.70 | 15.08 | 14.70 | 15.06 | 2,790,507 | +0.27(+1.82%) |
Jul 10, 2009 | 14.82 | 14.89 | 14.65 | 14.80 | 2,253,414 | -0.14(-0.92%) |
Jul 09, 2009 | 15.03 | 15.14 | 14.79 | 14.93 | 3,028,164 | -0.01(-0.06%) |
Jul 08, 2009 | 15.12 | 15.33 | 14.81 | 14.94 | 3,322,043 | -0.07(-0.44%) |
Jul 07, 2009 | 15.37 | 15.45 | 14.99 | 15.01 | 2,842,509 | -0.37(-2.42%) |
Jul 06, 2009 | 14.97 | 15.38 | 14.92 | 15.38 | 3,038,833 | +0.36(+2.39%) |
Jul 02, 2009 | 15.66 | 15.75 | 15.02 | 15.02 | 2,668,506 | -0.88(-5.52%) |
Jul 01, 2009 | 15.66 | 15.92 | 15.66 | 15.90 | 2,953,363 | +0.34(+2.21%) |
Jun 30, 2009 | 15.79 | 15.79 | 15.34 | 15.56 | 3,540,804 | -0.20(-1.29%) |
Jun 29, 2009 | 15.51 | 15.87 | 15.44 | 15.76 | 2,821,026 | +0.28(+1.80%) |
Jun 26, 2009 | 15.44 | 15.55 | 15.35 | 15.48 | 3,145,502 | +0.03(+0.21%) |
Jun 25, 2009 | 15.18 | 15.48 | 15.13 | 15.45 | 5,122,823 | +0.30(+1.96%) |
Jun 24, 2009 | 15.18 | 15.28 | 15.00 | 15.15 | 5,720,428 | +0.02(+0.12%) |
Jun 23, 2009 | 15.48 | 15.57 | 15.09 | 15.13 | 4,961,448 | -0.33(-2.11%) |
Jun 22, 2009 | 15.47 | 15.70 | 15.42 | 15.46 | 3,087,052 | -0.11(-0.73%) |
Jun 19, 2009 | 15.76 | 15.87 | 15.56 | 15.57 | 5,073,084 | -0.13(-0.81%) |
Jun 18, 2009 | 15.22 | 15.74 | 15.22 | 15.70 | 3,817,825 | +0.49(+3.20%) |
Jun 17, 2009 | 15.25 | 15.40 | 15.14 | 15.21 | 2,945,167 | -0.03(-0.22%) |
Jun 16, 2009 | 15.31 | 15.42 | 15.15 | 15.24 | 4,505,411 | +0.01(+0.09%) |
Jun 15, 2009 | 15.56 | 15.62 | 15.08 | 15.23 | 5,288,857 | -0.49(-3.09%) |
Jun 12, 2009 | 15.61 | 15.81 | 15.41 | 15.72 | 4,423,761 | +0.06(+0.39%) |
Jun 11, 2009 | 15.26 | 15.88 | 15.26 | 15.65 | 5,188,820 | +0.42(+2.76%) |
Jun 10, 2009 | 15.23 | 15.37 | 14.99 | 15.23 | 6,746,717 | +0.14(+0.91%) |
Jun 09, 2009 | 15.37 | 15.71 | 15.06 | 15.10 | 5,480,603 | -0.23(-1.51%) |
Jun 08, 2009 | 15.27 | 15.42 | 15.14 | 15.33 | 4,323,945 | -0.47(-2.96%) |
Jun 05, 2009 | 15.88 | 16.03 | 15.58 | 15.80 | 3,366,745 | +0.10(+0.63%) |
Jun 04, 2009 | 15.53 | 15.78 | 15.44 | 15.70 | 3,231,240 | +0.28(+1.81%) |
Jun 03, 2009 | 15.73 | 15.88 | 15.18 | 15.42 | 4,512,685 | -0.49(-3.06%) |
Jun 02, 2009 | 16.14 | 16.21 | 15.78 | 15.90 | 4,587,412 | -0.30(-1.86%) |
Jun 01, 2009 | 15.50 | 16.24 | 15.44 | 16.21 | 6,088,214 | +0.88(+5.76%) |
May 29, 2009 | 15.32 | 15.45 | 15.09 | 15.32 | 4,910,097 | +0.07(+0.46%) |
May 28, 2009 | 14.95 | 15.33 | 14.84 | 15.25 | 4,007,253 | +0.38(+2.57%) |
May 27, 2009 | 15.14 | 15.23 | 14.78 | 14.87 | 4,518,635 | -0.30(-1.99%) |
May 26, 2009 | 14.71 | 15.25 | 14.56 | 15.17 | 4,994,725 | +0.48(+3.28%) |
May 22, 2009 | 14.59 | 14.95 | 14.52 | 14.69 | 4,159,424 | +0.10(+0.68%) |
May 21, 2009 | 14.77 | 14.77 | 14.52 | 14.59 | 4,723,109 | -0.31(-2.09%) |
May 20, 2009 | 15.14 | 15.26 | 14.87 | 14.90 | 5,021,629 | -0.17(-1.13%) |
May 19, 2009 | 14.57 | 15.22 | 14.45 | 15.07 | 6,596,628 | +0.56(+3.84%) |
May 18, 2009 | 14.93 | 15.11 | 14.48 | 14.52 | 9,101,555 | -0.29(-1.94%) |
May 15, 2009 | 15.07 | 15.12 | 14.40 | 14.80 | 7,256,503 | -0.27(-1.78%) |
May 14, 2009 | 14.85 | 15.17 | 14.70 | 15.07 | 5,163,758 | +0.22(+1.49%) |
May 13, 2009 | 15.22 | 15.25 | 14.77 | 14.85 | 3,668,242 | -0.53(-3.47%) |
May 12, 2009 | 15.44 | 15.48 | 15.14 | 15.39 | 4,254,882 | -0.02(-0.15%) |
May 11, 2009 | 15.37 | 15.50 | 15.19 | 15.41 | 5,696,486 | +0.03(+0.21%) |
May 08, 2009 | 14.95 | 15.48 | 14.83 | 15.38 | 5,217,628 | +0.59(+4.02%) |
May 07, 2009 | 14.79 | 14.97 | 14.63 | 14.78 | 4,502,167 | +0.14(+0.97%) |
May 06, 2009 | 14.58 | 14.79 | 14.38 | 14.64 | 3,715,521 | +0.07(+0.45%) |
May 05, 2009 | 14.80 | 14.82 | 14.47 | 14.57 | 3,819,961 | -0.26(-1.75%) |
May 04, 2009 | 14.87 | 14.87 | 14.49 | 14.83 | 5,334,148 | +0.07(+0.45%) |