Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 25.00 | 25.35 | 23.71 | 23.80 | 2,107,870 | -1.18(-4.74%) |
Apr 29, 2010 | 23.94 | 25.32 | 23.82 | 24.99 | 2,894,243 | +1.35(+5.70%) |
Apr 28, 2010 | 23.99 | 24.29 | 23.45 | 23.64 | 2,362,795 | -0.06(-0.27%) |
Apr 27, 2010 | 25.52 | 25.52 | 23.60 | 23.70 | 3,975,569 | -1.25(-5.00%) |
Apr 26, 2010 | 25.17 | 25.77 | 24.84 | 24.95 | 2,209,763 | +0.05(+0.22%) |
Apr 23, 2010 | 24.09 | 24.97 | 24.01 | 24.90 | 2,663,210 | +0.78(+3.24%) |
Apr 22, 2010 | 22.62 | 24.29 | 22.62 | 24.12 | 5,120,013 | +0.68(+2.91%) |
Apr 21, 2010 | 23.42 | 23.53 | 22.98 | 23.43 | 1,114 | +0.09(+0.38%) |
Apr 20, 2010 | 22.56 | 23.34 | 22.56 | 23.34 | 2,694,759 | +0.90(+4.00%) |
Apr 19, 2010 | 23.25 | 23.26 | 21.80 | 22.45 | 3,723,615 | -0.99(-4.21%) |
Apr 16, 2010 | 23.81 | 24.27 | 22.92 | 23.43 | 4,079,345 | -0.56(-2.32%) |
Apr 15, 2010 | 23.53 | 24.31 | 23.40 | 23.99 | 3,641,632 | +0.70(+3.01%) |
Apr 14, 2010 | 23.32 | 23.35 | 22.91 | 23.29 | 2,898,405 | +0.16(+0.70%) |
Apr 13, 2010 | 23.09 | 23.44 | 22.90 | 23.13 | 1,421,969 | -0.01(-0.04%) |
Apr 12, 2010 | 23.43 | 23.50 | 23.05 | 23.14 | 2,556,071 | -0.34(-1.45%) |
Apr 09, 2010 | 22.70 | 23.70 | 22.70 | 23.48 | 5,651,707 | +0.86(+3.81%) |
Apr 08, 2010 | 22.00 | 22.65 | 21.82 | 22.62 | 2,522,067 | +0.40(+1.82%) |
Apr 07, 2010 | 22.20 | 22.45 | 21.97 | 22.21 | 2,348,884 | +0.00(+0.00%) |
Apr 06, 2010 | 21.88 | 22.50 | 21.79 | 22.21 | 3,753,961 | +0.26(+1.19%) |
Apr 05, 2010 | 21.32 | 22.03 | 21.32 | 21.95 | 3,584,297 | +0.74(+3.51%) |
Apr 01, 2010 | 20.58 | 21.21 | 21.21 | 21.21 | 2,586,207 | +0.83(+4.05%) |
Mar 31, 2010 | 19.77 | 20.58 | 19.65 | 20.38 | 2,820,836 | +0.50(+2.53%) |
Mar 30, 2010 | 20.06 | 20.18 | 19.70 | 19.88 | 1,119,168 | -0.11(-0.54%) |
Mar 29, 2010 | 19.54 | 19.99 | 19.44 | 19.99 | 1,246,040 | +0.63(+3.25%) |
Mar 26, 2010 | 19.74 | 19.96 | 19.17 | 19.36 | 2,664,504 | -0.31(-1.55%) |
Mar 25, 2010 | 20.39 | 20.46 | 19.63 | 19.66 | 1,884,009 | -0.41(-2.06%) |
Mar 24, 2010 | 20.43 | 20.46 | 20.02 | 20.08 | 1,461,955 | -0.47(-2.27%) |
Mar 23, 2010 | 19.98 | 20.69 | 19.91 | 20.54 | 1,941,233 | +0.64(+3.20%) |
Mar 22, 2010 | 19.56 | 20.02 | 19.40 | 19.91 | 1,398,108 | +0.10(+0.50%) |
Mar 19, 2010 | 20.62 | 20.63 | 19.61 | 19.81 | 2,534,383 | -0.76(-3.71%) |
Mar 18, 2010 | 20.97 | 21.15 | 20.46 | 20.57 | 1,318,568 | -0.48(-2.30%) |
Mar 17, 2010 | 20.78 | 21.36 | 20.68 | 21.06 | 2,752,270 | +0.39(+1.91%) |
Mar 16, 2010 | 20.30 | 20.71 | 20.14 | 20.66 | 1,416,046 | +0.42(+2.08%) |
Mar 15, 2010 | 20.09 | 20.26 | 19.98 | 20.24 | 1,318,320 | -0.37(-1.79%) |
Mar 12, 2010 | 20.46 | 20.64 | 20.24 | 20.61 | 1,521,357 | +0.31(+1.50%) |
Mar 11, 2010 | 20.06 | 20.39 | 19.74 | 20.30 | 2,401,726 | +0.28(+1.39%) |
Mar 10, 2010 | 20.18 | 20.53 | 19.88 | 20.02 | 2,106,378 | -0.13(-0.62%) |
Mar 09, 2010 | 20.20 | 20.44 | 20.05 | 20.15 | 2,376,468 | -0.21(-1.01%) |
Mar 08, 2010 | 20.38 | 20.55 | 20.02 | 20.36 | 2,287,454 | -0.04(-0.18%) |
Mar 05, 2010 | 19.95 | 20.54 | 19.84 | 20.39 | 3,250,320 | +0.68(+3.46%) |
Mar 04, 2010 | 19.30 | 19.79 | 19.21 | 19.71 | 2,650,280 | +0.57(+2.95%) |
Mar 03, 2010 | 18.00 | 19.48 | 17.82 | 19.14 | 9,557,309 | +1.21(+6.76%) |
Mar 02, 2010 | 17.72 | 18.08 | 17.68 | 17.93 | 2,482,567 | +0.29(+1.63%) |
Mar 01, 2010 | 17.63 | 17.87 | 17.50 | 17.64 | 2,327,777 | +0.17(+0.98%) |
Feb 26, 2010 | 17.35 | 17.54 | 16.97 | 17.47 | 1,719,513 | +0.17(+0.99%) |
Feb 25, 2010 | 17.10 | 17.40 | 16.60 | 17.30 | 2,839,424 | -0.09(-0.52%) |
Feb 24, 2010 | 17.72 | 18.26 | 17.26 | 17.39 | 3,113,595 | -0.33(-1.87%) |
Feb 23, 2010 | 18.31 | 18.61 | 17.50 | 17.73 | 2,714,635 | -0.71(-3.85%) |
Feb 22, 2010 | 18.59 | 18.80 | 18.30 | 18.43 | 2,630,034 | +0.00(+0.00%) |
Feb 19, 2010 | 18.01 | 18.65 | 17.65 | 18.43 | 3,550,975 | +0.74(+4.16%) |
Feb 18, 2010 | 17.46 | 18.68 | 17.32 | 17.70 | 4,733,154 | -0.40(-2.23%) |
Feb 17, 2010 | 18.14 | 18.31 | 17.87 | 18.10 | 3,367,705 | +0.28(+1.56%) |
Feb 16, 2010 | 17.23 | 17.83 | 17.02 | 17.82 | 2,482,526 | +0.97(+5.75%) |
Feb 12, 2010 | 16.73 | 16.85 | 16.85 | 16.85 | 2,845,151 | -0.26(-1.52%) |
Feb 11, 2010 | 16.47 | 17.14 | 16.31 | 17.12 | 2,312,225 | +0.62(+3.75%) |
Feb 10, 2010 | 16.47 | 16.74 | 16.11 | 16.50 | 1,618,953 | -0.05(-0.33%) |
Feb 09, 2010 | 16.52 | 16.74 | 16.24 | 16.55 | 2,415,184 | +0.42(+2.62%) |
Feb 08, 2010 | 16.17 | 16.67 | 15.92 | 16.13 | 2,448,430 | -0.15(-0.94%) |
Feb 05, 2010 | 16.64 | 16.65 | 15.54 | 16.28 | 3,866,771 | -0.41(-2.47%) |
Feb 04, 2010 | 17.64 | 17.64 | 16.68 | 16.69 | 2,768,112 | -1.18(-6.58%) |
Feb 03, 2010 | 17.96 | 18.25 | 17.71 | 17.87 | 1,593,975 | -0.13(-0.70%) |
Feb 02, 2010 | 18.16 | 18.43 | 17.64 | 17.99 | 2,319,444 | +0.00(+0.00%) |
Feb 01, 2010 | 17.63 | 18.12 | 17.58 | 17.99 | 1,405,845 | +0.45(+2.56%) |
Jan 29, 2010 | 18.52 | 18.76 | 17.45 | 17.55 | 2,353,061 | -0.88(-4.77%) |
Jan 28, 2010 | 18.77 | 18.79 | 17.91 | 18.43 | 2,042,031 | -0.21(-1.11%) |
Jan 27, 2010 | 18.85 | 18.93 | 17.95 | 18.63 | 2,958,962 | -0.30(-1.56%) |
Jan 26, 2010 | 19.17 | 19.53 | 18.89 | 18.93 | 1,096,188 | -0.29(-1.49%) |
Jan 25, 2010 | 19.60 | 19.83 | 19.02 | 19.22 | 1,825,809 | -0.04(-0.23%) |
Jan 22, 2010 | 19.40 | 19.97 | 19.10 | 19.26 | 2,789,371 | -0.55(-2.76%) |
Jan 21, 2010 | 20.32 | 20.48 | 19.67 | 19.81 | 2,465,562 | -0.66(-3.24%) |
Jan 20, 2010 | 20.74 | 20.74 | 20.06 | 20.47 | 1,562,640 | -0.46(-2.19%) |
Jan 19, 2010 | 20.46 | 20.98 | 20.45 | 20.93 | 1,625,832 | +0.39(+1.88%) |
Jan 15, 2010 | 20.65 | 20.54 | 20.54 | 20.54 | 2,130,047 | -0.28(-1.34%) |
Jan 14, 2010 | 21.16 | 21.26 | 20.40 | 20.82 | 2,910,986 | -0.39(-1.82%) |
Jan 13, 2010 | 21.14 | 21.32 | 20.44 | 21.21 | 2,119,849 | +0.20(+0.94%) |
Jan 12, 2010 | 20.98 | 21.35 | 20.75 | 21.01 | 5,188,223 | -0.21(-0.97%) |
Jan 11, 2010 | 20.47 | 21.44 | 20.47 | 21.22 | 4,295,520 | +0.79(+3.87%) |
Jan 08, 2010 | 20.04 | 20.51 | 19.76 | 20.43 | 2,677,956 | +0.15(+0.75%) |
Jan 07, 2010 | 19.23 | 20.54 | 19.18 | 20.27 | 4,352,990 | +0.90(+4.63%) |
Jan 06, 2010 | 19.17 | 19.57 | 19.06 | 19.38 | 2,589,204 | +0.22(+1.12%) |
Jan 05, 2010 | 18.97 | 19.30 | 18.75 | 19.16 | 2,963,590 | +0.34(+1.81%) |
Jan 04, 2010 | 18.27 | 18.85 | 18.04 | 18.82 | 5,807,771 | +1.04(+5.86%) |
Dec 31, 2009 | 18.16 | 17.78 | 17.78 | 17.78 | 1,141,848 | -0.36(-1.98%) |
Dec 30, 2009 | 18.02 | 18.26 | 17.96 | 18.14 | 999,221 | -0.07(-0.39%) |
Dec 29, 2009 | 18.43 | 18.52 | 18.17 | 18.21 | 1,561,304 | -0.23(-1.27%) |
Dec 28, 2009 | 19.09 | 19.09 | 18.33 | 18.44 | 1,883,977 | -0.62(-3.25%) |
Dec 24, 2009 | 19.00 | 19.19 | 18.87 | 19.06 | 484,315 | +0.08(+0.43%) |
Dec 23, 2009 | 19.31 | 19.36 | 18.75 | 18.98 | 1,657,717 | -0.27(-1.40%) |
Dec 22, 2009 | 18.88 | 19.27 | 18.61 | 19.25 | 3,266,229 | +1.10(+6.08%) |
Dec 21, 2009 | 18.62 | 18.87 | 17.65 | 18.15 | 12,942,026 | +0.91(+5.26%) |
Dec 18, 2009 | 17.55 | 17.55 | 17.14 | 17.24 | 2,223,830 | -0.10(-0.57%) |
Dec 17, 2009 | 17.24 | 17.59 | 17.12 | 17.34 | 2,326,109 | +0.05(+0.31%) |
Dec 16, 2009 | 16.71 | 17.52 | 16.61 | 17.29 | 2,709,186 | +0.74(+4.45%) |
Dec 15, 2009 | 16.59 | 16.74 | 16.44 | 16.55 | 1,955,429 | -0.21(-1.23%) |
Dec 14, 2009 | 16.73 | 16.81 | 16.58 | 16.76 | 1,699,045 | +0.03(+0.16%) |
Dec 11, 2009 | 16.58 | 16.75 | 16.42 | 16.73 | 1,188,444 | +0.20(+1.19%) |
Dec 10, 2009 | 16.84 | 17.06 | 16.37 | 16.53 | 2,439,869 | -0.15(-0.91%) |
Dec 09, 2009 | 16.94 | 17.02 | 16.46 | 16.68 | 1,804,276 | -0.16(-0.96%) |
Dec 08, 2009 | 17.19 | 17.24 | 16.79 | 16.85 | 1,989,277 | -0.48(-2.80%) |
Dec 07, 2009 | 17.00 | 17.52 | 17.00 | 17.33 | 2,137,666 | +0.16(+0.94%) |
Dec 04, 2009 | 17.32 | 17.77 | 16.83 | 17.17 | 2,049,528 | +0.08(+0.47%) |
Dec 03, 2009 | 17.43 | 17.59 | 17.04 | 17.09 | 2,225,065 | -0.28(-1.60%) |
Dec 02, 2009 | 17.46 | 17.77 | 17.22 | 17.37 | 2,293,916 | -0.06(-0.36%) |
Dec 01, 2009 | 17.08 | 17.70 | 17.08 | 17.43 | 2,918,937 | +0.53(+3.13%) |
Nov 30, 2009 | 16.94 | 17.15 | 16.58 | 16.90 | 2,784,961 | -0.13(-0.79%) |
Nov 27, 2009 | 17.05 | 17.43 | 16.65 | 17.03 | 1,388,314 | -0.83(-4.67%) |
Nov 25, 2009 | 17.54 | 17.99 | 17.43 | 17.87 | 1,359,494 | +0.35(+2.00%) |
Nov 24, 2009 | 17.61 | 17.77 | 17.09 | 17.52 | 3,002,361 | -0.19(-1.06%) |
Nov 23, 2009 | 18.59 | 18.79 | 17.55 | 17.71 | 4,600,687 | -0.51(-2.81%) |
Nov 20, 2009 | 18.76 | 18.76 | 18.05 | 18.22 | 2,057,691 | -0.72(-3.79%) |
Nov 19, 2009 | 19.54 | 19.54 | 18.82 | 18.94 | 2,091,441 | -0.84(-4.26%) |
Nov 18, 2009 | 19.78 | 20.08 | 19.59 | 19.78 | 2,404,405 | +0.05(+0.27%) |
Nov 17, 2009 | 19.63 | 19.80 | 19.24 | 19.73 | 1,693,758 | -0.12(-0.59%) |
Nov 16, 2009 | 19.14 | 20.14 | 19.02 | 19.84 | 2,733,948 | +0.92(+4.89%) |
Nov 13, 2009 | 19.55 | 19.56 | 18.78 | 18.92 | 6,516,155 | -0.40(-2.09%) |
Nov 12, 2009 | 19.87 | 20.09 | 19.28 | 19.32 | 2,093,591 | -0.49(-2.49%) |
Nov 11, 2009 | 19.73 | 20.38 | 19.54 | 19.82 | 3,751,300 | +0.40(+2.08%) |
Nov 10, 2009 | 19.34 | 20.14 | 19.06 | 19.41 | 3,285,502 | -0.04(-0.23%) |
Nov 09, 2009 | 18.77 | 19.49 | 18.60 | 19.46 | 4,483,145 | +1.03(+5.60%) |
Nov 06, 2009 | 18.51 | 19.30 | 18.29 | 18.43 | 4,007,700 | +0.21(+1.13%) |
Nov 05, 2009 | 18.21 | 18.96 | 18.10 | 18.22 | 3,992,596 | -0.50(-2.68%) |
Nov 04, 2009 | 19.13 | 19.49 | 18.65 | 18.72 | 1,973,332 | -0.18(-0.95%) |
Nov 03, 2009 | 17.91 | 18.99 | 17.74 | 18.90 | 2,824,340 | +0.73(+4.00%) |
Nov 02, 2009 | 18.27 | 19.05 | 17.74 | 18.17 | 2,998,373 | +0.03(+0.15%) |
Oct 30, 2009 | 19.41 | 19.42 | 17.83 | 18.15 | 4,893,470 | -1.27(-6.56%) |
Oct 29, 2009 | 18.87 | 19.72 | 18.87 | 19.42 | 3,244,892 | +0.79(+4.24%) |
Oct 28, 2009 | 20.02 | 20.18 | 18.52 | 18.63 | 4,856,566 | -1.46(-7.28%) |
Oct 27, 2009 | 21.12 | 21.49 | 20.06 | 20.09 | 3,260,054 | -0.89(-4.23%) |
Oct 26, 2009 | 21.30 | 22.40 | 20.92 | 20.98 | 3,584,355 | -0.27(-1.27%) |
Oct 23, 2009 | 21.65 | 21.74 | 21.11 | 21.25 | 4,606,019 | +0.16(+0.77%) |
Oct 22, 2009 | 19.97 | 21.27 | 19.89 | 21.09 | 7,972,808 | -0.08(-0.38%) |
Oct 21, 2009 | 21.39 | 21.94 | 20.98 | 21.17 | 5,416,666 | -0.24(-1.13%) |
Oct 20, 2009 | 21.22 | 21.62 | 21.20 | 21.41 | 7,583,629 | -0.22(-1.04%) |
Oct 19, 2009 | 20.75 | 21.97 | 20.75 | 21.64 | 4,349,906 | +0.90(+4.33%) |
Oct 16, 2009 | 21.17 | 21.32 | 20.35 | 20.74 | 3,432,439 | -0.13(-0.65%) |
Oct 15, 2009 | 20.29 | 20.94 | 20.27 | 20.88 | 2,620,198 | +0.22(+1.04%) |
Oct 14, 2009 | 19.67 | 20.71 | 19.53 | 20.66 | 4,204,550 | +1.22(+6.28%) |
Oct 13, 2009 | 19.17 | 19.48 | 18.78 | 19.44 | 2,568,530 | +0.32(+1.69%) |
Oct 12, 2009 | 19.57 | 19.83 | 19.00 | 19.12 | 4,104,438 | -0.56(-2.83%) |
Oct 09, 2009 | 18.61 | 19.71 | 18.35 | 19.67 | 4,422,206 | +0.98(+5.23%) |
Oct 08, 2009 | 17.92 | 18.77 | 17.81 | 18.69 | 4,803,085 | +0.80(+4.46%) |
Oct 07, 2009 | 17.45 | 17.99 | 17.44 | 17.90 | 3,195,845 | +0.32(+1.84%) |
Oct 06, 2009 | 17.66 | 17.84 | 17.09 | 17.57 | 3,173,815 | +0.21(+1.19%) |
Oct 05, 2009 | 16.33 | 17.44 | 16.33 | 17.37 | 3,485,545 | +1.11(+6.85%) |
Oct 02, 2009 | 17.12 | 17.13 | 16.23 | 16.25 | 6,161,244 | -1.20(-6.89%) |
Oct 01, 2009 | 18.59 | 18.74 | 17.41 | 17.46 | 5,985,519 | -1.15(-6.17%) |
Sep 30, 2009 | 18.71 | 19.09 | 18.12 | 18.61 | 3,956,875 | -0.13(-0.67%) |
Sep 29, 2009 | 18.31 | 19.07 | 18.31 | 18.73 | 3,133,891 | +0.20(+1.06%) |
Sep 28, 2009 | 17.91 | 18.61 | 17.59 | 18.53 | 3,670,408 | +0.82(+4.62%) |
Sep 25, 2009 | 17.71 | 18.03 | 17.12 | 17.72 | 4,957,847 | +0.34(+1.96%) |
Sep 24, 2009 | 17.86 | 18.10 | 17.12 | 17.38 | 4,503,808 | -0.48(-2.66%) |
Sep 23, 2009 | 18.01 | 18.45 | 17.73 | 17.85 | 3,497,928 | -0.14(-0.80%) |
Sep 22, 2009 | 17.04 | 18.05 | 17.04 | 17.99 | 4,201,565 | +1.16(+6.88%) |
Sep 21, 2009 | 17.20 | 17.30 | 16.77 | 16.84 | 3,609,326 | -0.71(-4.04%) |
Sep 18, 2009 | 17.85 | 17.95 | 17.08 | 17.55 | 2,793,117 | -0.18(-1.01%) |
Sep 17, 2009 | 17.75 | 18.01 | 17.29 | 17.73 | 4,004,950 | +0.30(+1.70%) |
Sep 16, 2009 | 17.04 | 18.06 | 17.12 | 17.43 | 4,427,974 | +0.39(+2.26%) |
Sep 15, 2009 | 16.81 | 17.28 | 16.75 | 17.04 | 4,185,643 | +0.24(+1.44%) |
Sep 14, 2009 | 15.85 | 16.86 | 15.63 | 16.80 | 3,896,643 | +0.74(+4.64%) |
Sep 11, 2009 | 16.05 | 16.52 | 15.90 | 16.06 | 3,053,562 | +0.03(+0.17%) |
Sep 10, 2009 | 15.71 | 16.09 | 15.38 | 16.03 | 2,253,276 | +0.32(+2.06%) |
Sep 09, 2009 | 15.54 | 15.98 | 15.16 | 15.71 | 2,303,665 | +0.33(+2.16%) |
Sep 08, 2009 | 15.19 | 15.50 | 15.06 | 15.37 | 2,226,734 | +0.47(+3.13%) |
Sep 04, 2009 | 14.36 | 14.95 | 14.36 | 14.91 | 1,500,217 | +0.49(+3.42%) |
Sep 03, 2009 | 14.17 | 14.43 | 13.89 | 14.41 | 1,770,943 | +0.41(+2.95%) |
Sep 02, 2009 | 14.31 | 14.41 | 13.93 | 14.00 | 2,668,334 | -0.36(-2.50%) |
Sep 01, 2009 | 14.68 | 15.30 | 14.23 | 14.36 | 4,082,409 | -0.43(-2.91%) |
Aug 31, 2009 | 15.15 | 15.17 | 14.56 | 14.79 | 3,983,654 | -0.53(-3.46%) |
Aug 28, 2009 | 15.25 | 15.68 | 15.18 | 15.32 | 3,018,258 | +0.14(+0.95%) |
Aug 27, 2009 | 14.99 | 15.25 | 14.55 | 15.18 | 2,659,227 | +0.10(+0.65%) |
Aug 26, 2009 | 14.84 | 15.22 | 14.64 | 15.08 | 4,313,253 | +0.15(+1.02%) |
Aug 25, 2009 | 15.01 | 15.36 | 14.77 | 14.93 | 3,157,153 | +0.13(+0.91%) |
Aug 24, 2009 | 15.09 | 15.69 | 14.75 | 14.79 | 4,553,336 | -0.20(-1.32%) |
Aug 21, 2009 | 14.10 | 15.19 | 14.05 | 14.99 | 6,330,989 | +1.01(+7.19%) |
Aug 20, 2009 | 13.31 | 14.14 | 13.30 | 13.98 | 3,483,619 | +0.60(+4.49%) |
Aug 19, 2009 | 13.18 | 13.67 | 12.93 | 13.38 | 2,344,515 | -0.10(-0.73%) |
Aug 18, 2009 | 13.16 | 13.53 | 13.14 | 13.48 | 2,557,707 | +0.63(+4.89%) |
Aug 17, 2009 | 13.24 | 13.25 | 12.80 | 12.85 | 3,190,228 | -0.78(-5.73%) |
Aug 14, 2009 | 14.32 | 14.32 | 13.49 | 13.63 | 2,396,427 | -0.68(-4.76%) |
Aug 13, 2009 | 14.62 | 14.69 | 14.14 | 14.31 | 2,304,382 | -0.13(-0.93%) |
Aug 12, 2009 | 13.79 | 14.71 | 13.76 | 14.45 | 3,891,369 | +0.57(+4.07%) |
Aug 11, 2009 | 14.31 | 14.48 | 13.69 | 13.88 | 2,355,156 | -0.50(-3.49%) |
Aug 10, 2009 | 15.08 | 15.15 | 14.26 | 14.39 | 4,020,936 | -0.81(-5.32%) |
Aug 07, 2009 | 14.40 | 15.30 | 14.22 | 15.19 | 3,097,586 | +1.01(+7.08%) |
Aug 06, 2009 | 14.11 | 14.26 | 13.73 | 14.19 | 2,772,806 | +0.28(+2.00%) |
Aug 05, 2009 | 14.38 | 14.38 | 13.79 | 13.91 | 3,237,062 | -0.39(-2.76%) |
Aug 04, 2009 | 14.15 | 14.50 | 13.96 | 14.31 | 3,690,513 | +0.04(+0.31%) |
Aug 03, 2009 | 13.86 | 14.53 | 13.81 | 14.26 | 3,328,374 | +0.64(+4.68%) |
Jul 31, 2009 | 13.25 | 13.79 | 13.18 | 13.62 | 1,679,506 | +0.28(+2.08%) |
Jul 30, 2009 | 12.91 | 13.55 | 12.82 | 13.35 | 2,752,940 | +0.74(+5.84%) |
Jul 29, 2009 | 13.00 | 13.00 | 12.49 | 12.61 | 2,200,754 | -0.47(-3.57%) |
Jul 28, 2009 | 12.94 | 13.16 | 12.69 | 13.08 | 2,461,074 | -0.02(-0.15%) |
Jul 27, 2009 | 12.67 | 13.26 | 12.60 | 13.10 | 3,531,692 | +0.40(+3.13%) |
Jul 24, 2009 | 12.79 | 12.96 | 12.15 | 12.70 | 3,102,073 | -0.21(-1.60%) |
Jul 23, 2009 | 11.11 | 12.93 | 11.00 | 12.91 | 7,517,564 | +0.72(+5.89%) |
Jul 22, 2009 | 12.03 | 12.50 | 11.93 | 12.19 | 2,732,094 | -0.07(-0.59%) |
Jul 21, 2009 | 12.92 | 13.09 | 11.96 | 12.26 | 4,144,396 | -0.11(-0.87%) |
Jul 20, 2009 | 12.14 | 12.74 | 12.02 | 12.37 | 5,763,952 | +0.71(+6.08%) |
Jul 17, 2009 | 11.36 | 11.85 | 11.36 | 11.66 | 2,557,460 | +0.22(+1.88%) |
Jul 16, 2009 | 10.89 | 11.58 | 10.79 | 11.44 | 3,300,309 | +0.53(+4.85%) |
Jul 15, 2009 | 10.38 | 10.96 | 10.28 | 10.91 | 3,277,913 | +0.81(+7.99%) |
Jul 14, 2009 | 9.935 | 10.19 | 9.621 | 10.11 | 2,130,604 | +0.17(+1.72%) |
Jul 13, 2009 | 9.549 | 9.971 | 9.540 | 9.935 | 2,095,656 | +0.42(+4.43%) |
Jul 10, 2009 | 9.478 | 9.630 | 9.280 | 9.513 | 2,255,738 | +0.00(+0.00%) |
Jul 09, 2009 | 9.594 | 9.899 | 9.513 | 9.513 | 2,137,811 | +0.00(+0.00%) |
Jul 08, 2009 | 9.729 | 9.765 | 9.199 | 9.513 | 4,014,243 | -0.18(-1.85%) |
Jul 07, 2009 | 9.944 | 9.989 | 9.630 | 9.693 | 3,057,144 | -0.23(-2.35%) |
Jul 06, 2009 | 10.29 | 10.30 | 9.720 | 9.926 | 1,865,760 | -0.40(-3.91%) |
Jul 02, 2009 | 10.74 | 10.82 | 10.33 | 10.33 | 2,381,965 | -0.57(-5.27%) |
Jul 01, 2009 | 10.96 | 11.27 | 10.85 | 10.90 | 2,697,315 | +0.07(+0.66%) |
Jun 30, 2009 | 10.99 | 11.18 | 10.66 | 10.83 | 2,544,376 | -0.21(-1.87%) |
Jun 29, 2009 | 11.17 | 11.47 | 10.96 | 11.04 | 2,696,512 | -0.09(-0.81%) |
Jun 26, 2009 | 11.29 | 11.45 | 11.05 | 11.13 | 2,588,869 | -0.25(-2.21%) |
Jun 25, 2009 | 11.07 | 11.41 | 10.97 | 11.38 | 2,590,269 | +0.39(+3.51%) |
Jun 24, 2009 | 10.85 | 11.29 | 10.78 | 10.99 | 2,797,123 | +0.26(+2.43%) |
Jun 23, 2009 | 10.53 | 10.86 | 10.37 | 10.73 | 5,179,408 | +0.32(+3.10%) |
Jun 22, 2009 | 11.29 | 11.29 | 10.20 | 10.41 | 4,040,615 | -0.96(-8.45%) |
Jun 19, 2009 | 11.39 | 11.66 | 11.22 | 11.37 | 3,036,569 | +0.08(+0.72%) |
Jun 18, 2009 | 11.60 | 11.61 | 11.06 | 11.29 | 2,232,955 | -0.28(-2.41%) |
Jun 17, 2009 | 11.89 | 11.89 | 11.16 | 11.57 | 3,758,218 | -0.18(-1.53%) |
Jun 16, 2009 | 12.42 | 12.71 | 11.60 | 11.75 | 3,885,011 | -0.54(-4.38%) |
Jun 15, 2009 | 12.66 | 12.81 | 12.10 | 12.29 | 3,029,324 | -0.70(-5.39%) |
Jun 12, 2009 | 12.80 | 13.03 | 12.74 | 12.99 | 2,239,566 | +0.05(+0.42%) |
Jun 11, 2009 | 12.99 | 13.19 | 12.86 | 12.93 | 2,207,115 | -0.01(-0.07%) |
Jun 10, 2009 | 13.30 | 13.54 | 12.56 | 12.94 | 3,531,082 | -0.14(-1.10%) |
Jun 09, 2009 | 13.15 | 13.32 | 12.74 | 13.09 | 3,242,548 | -0.04(-0.27%) |
Jun 08, 2009 | 13.06 | 13.27 | 12.89 | 13.12 | 3,725,608 | -0.48(-3.50%) |
Jun 05, 2009 | 13.61 | 14.00 | 13.18 | 13.60 | 5,774,297 | +0.50(+3.84%) |
Jun 04, 2009 | 12.44 | 13.19 | 12.36 | 13.09 | 6,761,634 | +0.74(+6.03%) |
Jun 03, 2009 | 12.55 | 12.68 | 12.07 | 12.35 | 4,040,585 | -0.37(-2.89%) |
Jun 02, 2009 | 12.89 | 13.03 | 12.49 | 12.72 | 6,592,429 | -0.18(-1.39%) |
Jun 01, 2009 | 12.40 | 13.35 | 12.16 | 12.90 | 10,555,812 | +0.85(+7.08%) |
May 29, 2009 | 12.65 | 12.66 | 11.86 | 12.04 | 25,941,244 | -0.18(-1.47%) |
May 28, 2009 | 12.43 | 12.62 | 11.52 | 12.22 | 14,162,682 | -1.59(-11.50%) |
May 27, 2009 | 13.74 | 14.23 | 13.68 | 13.81 | 3,453,609 | +0.03(+0.20%) |
May 26, 2009 | 13.20 | 14.01 | 12.99 | 13.79 | 3,182,545 | +0.38(+2.81%) |
May 22, 2009 | 13.49 | 13.78 | 13.16 | 13.41 | 1,919,689 | +0.06(+0.47%) |
May 21, 2009 | 14.07 | 14.25 | 13.08 | 13.35 | 3,215,771 | -1.01(-7.06%) |
May 20, 2009 | 14.62 | 15.53 | 14.29 | 14.36 | 3,808,789 | -0.01(-0.06%) |
May 19, 2009 | 13.81 | 14.57 | 13.56 | 14.37 | 3,687,453 | +0.50(+3.62%) |
May 18, 2009 | 13.18 | 13.97 | 12.99 | 13.87 | 3,551,319 | +0.92(+7.07%) |
May 15, 2009 | 12.88 | 13.42 | 12.73 | 12.95 | 2,732,292 | +0.01(+0.07%) |
May 14, 2009 | 12.30 | 13.08 | 12.12 | 12.94 | 3,605,710 | +0.44(+3.52%) |
May 13, 2009 | 12.83 | 13.22 | 12.48 | 12.50 | 3,854,690 | -0.99(-7.32%) |
May 12, 2009 | 14.64 | 14.92 | 13.29 | 13.49 | 4,168,507 | -0.89(-6.18%) |
May 11, 2009 | 15.65 | 15.71 | 14.32 | 14.38 | 4,233,046 | -1.69(-10.50%) |
May 08, 2009 | 13.81 | 16.08 | 13.81 | 16.07 | 4,915,802 | +2.32(+16.92%) |
May 07, 2009 | 15.11 | 15.25 | 13.69 | 13.74 | 4,178,867 | -1.14(-7.66%) |
May 06, 2009 | 14.66 | 14.91 | 14.11 | 14.88 | 4,011,210 | +0.49(+3.43%) |
May 05, 2009 | 13.88 | 14.49 | 13.70 | 14.39 | 3,410,209 | +0.48(+3.42%) |
May 04, 2009 | 13.63 | 13.98 | 13.35 | 13.91 | 4,516,078 | +0.54(+4.03%) |