Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.48 | 16.66 | 16.19 | 16.36 | 5,626,254 | -0.28(-1.66%) |
Apr 29, 2010 | 16.64 | 16.82 | 16.40 | 16.64 | 12,893,521 | +1.56(+10.31%) |
Apr 28, 2010 | 15.06 | 15.19 | 14.87 | 15.08 | 4,614,325 | +0.15(+1.04%) |
Apr 27, 2010 | 15.47 | 15.58 | 14.88 | 14.93 | 7,753,532 | -0.60(-3.84%) |
Apr 26, 2010 | 15.57 | 15.79 | 15.45 | 15.53 | 5,157,803 | -0.02(-0.10%) |
Apr 23, 2010 | 15.14 | 15.59 | 15.14 | 15.54 | 3,901,905 | +0.37(+2.41%) |
Apr 22, 2010 | 14.85 | 15.20 | 14.73 | 15.17 | 2,500,078 | +0.20(+1.34%) |
Apr 21, 2010 | 15.01 | 15.08 | 14.91 | 14.97 | 2,796 | -0.06(-0.43%) |
Apr 20, 2010 | 14.91 | 15.10 | 14.89 | 15.04 | 19,136 | +0.26(+1.74%) |
Apr 19, 2010 | 14.40 | 14.83 | 14.40 | 14.78 | 5,157,475 | +0.30(+2.09%) |
Apr 16, 2010 | 14.72 | 14.86 | 14.27 | 14.48 | 5,985,693 | -0.26(-1.79%) |
Apr 15, 2010 | 14.70 | 14.80 | 14.54 | 14.74 | 3,226,323 | +0.00(+0.03%) |
Apr 14, 2010 | 14.75 | 14.78 | 14.65 | 14.74 | 2,887,523 | +0.06(+0.39%) |
Apr 13, 2010 | 14.59 | 14.75 | 14.53 | 14.68 | 2,953,154 | +0.06(+0.39%) |
Apr 12, 2010 | 14.43 | 14.65 | 14.41 | 14.63 | 3,000,175 | +0.21(+1.44%) |
Apr 09, 2010 | 14.33 | 14.53 | 14.20 | 14.42 | 7,173,518 | +0.06(+0.42%) |
Apr 08, 2010 | 14.10 | 14.41 | 13.98 | 14.36 | 4,767,352 | +0.21(+1.49%) |
Apr 07, 2010 | 14.37 | 14.37 | 14.02 | 14.15 | 3,768,602 | -0.22(-1.52%) |
Apr 06, 2010 | 14.43 | 14.53 | 14.22 | 14.37 | 5,656,528 | -0.19(-1.30%) |
Apr 05, 2010 | 14.82 | 14.88 | 14.46 | 14.55 | 6,358,242 | -0.25(-1.71%) |
Apr 01, 2010 | 14.53 | 14.81 | 14.81 | 14.81 | 12,328,337 | +0.39(+2.72%) |
Mar 31, 2010 | 13.99 | 14.52 | 13.97 | 14.41 | 9,209,762 | +0.36(+2.55%) |
Mar 30, 2010 | 13.98 | 14.14 | 13.97 | 14.06 | 5,865,842 | +0.06(+0.43%) |
Mar 29, 2010 | 14.01 | 14.15 | 13.89 | 14.00 | 3,851,454 | +0.02(+0.11%) |
Mar 26, 2010 | 14.12 | 14.20 | 13.91 | 13.98 | 4,457,168 | -0.14(-0.96%) |
Mar 25, 2010 | 14.42 | 14.45 | 14.11 | 14.12 | 6,221,342 | -0.17(-1.22%) |
Mar 24, 2010 | 14.26 | 14.38 | 14.20 | 14.29 | 4,678,247 | -0.06(-0.39%) |
Mar 23, 2010 | 14.28 | 14.37 | 14.14 | 14.35 | 4,456,596 | +0.03(+0.18%) |
Mar 22, 2010 | 13.71 | 14.41 | 13.71 | 14.32 | 5,498,635 | +0.52(+3.80%) |
Mar 19, 2010 | 13.91 | 14.01 | 13.67 | 13.80 | 6,620,711 | -0.05(-0.33%) |
Mar 18, 2010 | 13.95 | 13.97 | 13.81 | 13.84 | 4,342,561 | -0.09(-0.62%) |
Mar 17, 2010 | 14.06 | 14.13 | 13.90 | 13.93 | 3,406,788 | -0.12(-0.83%) |
Mar 16, 2010 | 13.93 | 14.08 | 13.89 | 14.04 | 2,901,675 | +0.12(+0.90%) |
Mar 15, 2010 | 13.89 | 13.93 | 13.83 | 13.92 | 1,955,619 | -0.08(-0.57%) |
Mar 12, 2010 | 14.02 | 14.17 | 13.95 | 14.00 | 1,862,973 | +0.07(+0.52%) |
Mar 11, 2010 | 13.79 | 13.94 | 13.47 | 13.93 | 7,375,018 | +0.07(+0.49%) |
Mar 10, 2010 | 14.00 | 14.16 | 13.81 | 13.86 | 3,526,610 | -0.20(-1.45%) |
Mar 09, 2010 | 14.22 | 14.25 | 13.96 | 14.06 | 4,124,851 | -0.19(-1.32%) |
Mar 08, 2010 | 14.16 | 14.29 | 14.16 | 14.25 | 7,241,003 | +0.04(+0.27%) |
Mar 05, 2010 | 14.54 | 14.55 | 14.19 | 14.21 | 6,390,436 | -0.20(-1.39%) |
Mar 04, 2010 | 14.36 | 14.57 | 14.34 | 14.41 | 3,565,515 | -0.15(-1.04%) |
Mar 03, 2010 | 14.67 | 14.70 | 14.53 | 14.57 | 5,720,498 | -0.03(-0.21%) |
Mar 02, 2010 | 14.48 | 14.80 | 14.43 | 14.60 | 6,986,818 | +0.26(+1.82%) |
Mar 01, 2010 | 14.23 | 14.35 | 14.14 | 14.34 | 3,199,967 | +0.19(+1.36%) |
Feb 26, 2010 | 14.40 | 14.45 | 14.11 | 14.14 | 3,222,088 | -0.21(-1.47%) |
Feb 25, 2010 | 14.14 | 14.40 | 13.97 | 14.35 | 3,297,394 | -0.05(-0.31%) |
Feb 24, 2010 | 14.15 | 14.54 | 14.15 | 14.40 | 3,150,252 | +0.25(+1.79%) |
Feb 23, 2010 | 14.43 | 14.69 | 14.06 | 14.15 | 4,785,861 | -0.30(-2.07%) |
Feb 22, 2010 | 14.19 | 14.54 | 14.15 | 14.45 | 3,706,380 | +0.34(+2.44%) |
Feb 19, 2010 | 14.02 | 14.18 | 13.95 | 14.10 | 3,126,131 | +0.10(+0.73%) |
Feb 18, 2010 | 13.99 | 14.11 | 13.93 | 14.00 | 3,696,578 | -0.04(-0.30%) |
Feb 17, 2010 | 14.06 | 14.23 | 13.98 | 14.04 | 3,085,821 | +0.06(+0.46%) |
Feb 16, 2010 | 14.01 | 14.06 | 13.82 | 13.98 | 2,906,651 | +0.14(+1.04%) |
Feb 12, 2010 | 13.31 | 13.83 | 13.83 | 13.83 | 9,414,838 | +0.37(+2.75%) |
Feb 11, 2010 | 13.91 | 13.96 | 13.38 | 13.46 | 6,371,660 | -0.22(-1.57%) |
Feb 10, 2010 | 13.50 | 13.82 | 13.35 | 13.68 | 4,088,912 | +0.10(+0.72%) |
Feb 09, 2010 | 13.53 | 13.85 | 13.40 | 13.58 | 7,600,202 | +0.23(+1.73%) |
Feb 08, 2010 | 13.17 | 13.55 | 13.06 | 13.35 | 3,752,257 | +0.25(+1.87%) |
Feb 05, 2010 | 13.30 | 13.34 | 12.79 | 13.10 | 5,198,873 | -0.23(-1.73%) |
Feb 04, 2010 | 13.82 | 13.82 | 13.33 | 13.34 | 2,318,466 | -0.65(-4.67%) |
Feb 03, 2010 | 13.59 | 14.13 | 13.59 | 13.99 | 3,840,685 | +0.31(+2.29%) |
Feb 02, 2010 | 13.54 | 13.77 | 13.35 | 13.68 | 2,649,164 | +0.24(+1.77%) |
Feb 01, 2010 | 13.32 | 13.58 | 13.28 | 13.44 | 2,876,830 | +0.19(+1.43%) |
Jan 29, 2010 | 13.01 | 13.59 | 13.01 | 13.25 | 5,366,587 | +0.26(+2.01%) |
Jan 28, 2010 | 13.35 | 13.41 | 12.83 | 12.99 | 4,055,004 | -0.32(-2.44%) |
Jan 27, 2010 | 13.58 | 13.68 | 12.98 | 13.31 | 5,065,247 | -0.37(-2.68%) |
Jan 26, 2010 | 13.94 | 14.11 | 13.66 | 13.68 | 2,564,000 | -0.30(-2.16%) |
Jan 25, 2010 | 13.88 | 14.31 | 13.72 | 13.98 | 2,907,777 | +0.21(+1.54%) |
Jan 22, 2010 | 13.94 | 14.15 | 13.72 | 13.77 | 2,892,044 | -0.14(-1.00%) |
Jan 21, 2010 | 14.09 | 14.28 | 13.80 | 13.91 | 4,901,752 | -0.12(-0.89%) |
Jan 20, 2010 | 14.02 | 14.08 | 13.90 | 14.03 | 2,647,787 | -0.19(-1.35%) |
Jan 19, 2010 | 14.11 | 14.32 | 13.99 | 14.23 | 3,678,842 | +0.12(+0.88%) |
Jan 15, 2010 | 14.34 | 14.10 | 14.10 | 14.10 | 8,924,841 | -0.20(-1.40%) |
Jan 14, 2010 | 13.50 | 14.38 | 13.48 | 14.30 | 5,937,816 | +0.80(+5.93%) |
Jan 13, 2010 | 13.45 | 13.59 | 13.37 | 13.50 | 5,222,817 | +0.09(+0.70%) |
Jan 12, 2010 | 13.68 | 13.81 | 13.37 | 13.41 | 5,129,103 | -0.35(-2.58%) |
Jan 11, 2010 | 13.90 | 13.98 | 13.68 | 13.76 | 3,820,817 | -0.02(-0.16%) |
Jan 08, 2010 | 13.96 | 14.04 | 13.74 | 13.78 | 3,311,456 | -0.26(-1.83%) |
Jan 07, 2010 | 13.78 | 14.07 | 13.61 | 14.04 | 3,432,787 | +0.19(+1.36%) |
Jan 06, 2010 | 13.36 | 13.88 | 13.33 | 13.85 | 5,523,506 | +0.49(+3.67%) |
Jan 05, 2010 | 12.75 | 13.42 | 12.73 | 13.36 | 3,514,728 | +0.61(+4.77%) |
Jan 04, 2010 | 12.63 | 12.85 | 12.62 | 12.75 | 1,702,834 | +0.21(+1.69%) |
Dec 31, 2009 | 12.83 | 12.54 | 12.54 | 12.54 | 3,568,241 | -0.25(-1.92%) |
Dec 30, 2009 | 12.72 | 12.84 | 12.64 | 12.79 | 1,132,463 | -0.00(-0.03%) |
Dec 29, 2009 | 12.88 | 12.95 | 12.78 | 12.79 | 904,334 | -0.08(-0.59%) |
Dec 28, 2009 | 12.91 | 12.98 | 12.81 | 12.87 | 895,818 | -0.01(-0.09%) |
Dec 24, 2009 | 12.78 | 12.94 | 12.73 | 12.88 | 322,839 | +0.10(+0.77%) |
Dec 23, 2009 | 12.74 | 12.83 | 12.70 | 12.78 | 955,124 | +0.07(+0.53%) |
Dec 22, 2009 | 12.54 | 12.74 | 12.48 | 12.71 | 1,979,881 | +0.17(+1.39%) |
Dec 21, 2009 | 12.56 | 12.63 | 12.37 | 12.54 | 1,575,180 | +0.06(+0.48%) |
Dec 18, 2009 | 12.52 | 12.62 | 12.27 | 12.48 | 3,718,119 | -0.01(-0.06%) |
Dec 17, 2009 | 12.19 | 12.53 | 12.09 | 12.49 | 3,359,168 | +0.11(+0.92%) |
Dec 16, 2009 | 12.20 | 12.41 | 12.10 | 12.37 | 2,949,898 | +0.22(+1.83%) |
Dec 15, 2009 | 11.98 | 12.21 | 11.98 | 12.15 | 2,569,446 | +0.09(+0.72%) |
Dec 14, 2009 | 12.09 | 12.10 | 12.03 | 12.06 | 2,823,437 | +0.26(+2.24%) |
Dec 11, 2009 | 11.69 | 11.82 | 11.56 | 11.80 | 2,149,518 | +0.28(+2.39%) |
Dec 10, 2009 | 11.58 | 11.70 | 11.47 | 11.52 | 1,024,052 | -0.00(-0.03%) |
Dec 09, 2009 | 11.45 | 11.55 | 11.33 | 11.53 | 1,917,638 | +0.08(+0.66%) |
Dec 08, 2009 | 11.58 | 11.60 | 11.31 | 11.45 | 2,230,632 | -0.25(-2.16%) |
Dec 07, 2009 | 12.00 | 12.00 | 11.66 | 11.70 | 3,335,545 | +0.00(+0.00%) |
Dec 04, 2009 | 11.82 | 12.01 | 11.42 | 11.70 | 3,030,253 | +0.14(+1.21%) |
Dec 03, 2009 | 11.68 | 11.86 | 11.55 | 11.56 | 1,442,486 | -0.17(-1.42%) |
Dec 02, 2009 | 11.62 | 11.90 | 11.58 | 11.73 | 2,962,170 | +0.13(+1.11%) |
Dec 01, 2009 | 11.53 | 11.75 | 11.46 | 11.60 | 2,776,002 | +0.20(+1.72%) |
Nov 30, 2009 | 11.43 | 11.44 | 11.27 | 11.41 | 2,956,634 | -0.08(-0.69%) |
Nov 27, 2009 | 11.30 | 11.55 | 11.21 | 11.49 | 1,225,036 | -0.23(-1.93%) |
Nov 25, 2009 | 11.63 | 11.73 | 11.52 | 11.71 | 1,393,494 | +0.09(+0.75%) |
Nov 24, 2009 | 11.57 | 11.76 | 11.48 | 11.62 | 3,331,781 | +0.02(+0.16%) |
Nov 23, 2009 | 11.84 | 12.02 | 11.56 | 11.61 | 2,477,414 | -0.06(-0.55%) |
Nov 20, 2009 | 11.61 | 11.70 | 11.50 | 11.67 | 1,841,233 | -0.00(-0.03%) |
Nov 19, 2009 | 11.87 | 11.92 | 11.56 | 11.67 | 2,881,913 | -0.33(-2.74%) |
Nov 18, 2009 | 12.16 | 12.21 | 11.96 | 12.00 | 2,963,335 | -0.23(-1.88%) |
Nov 17, 2009 | 12.13 | 12.28 | 12.05 | 12.23 | 3,872,736 | +0.01(+0.06%) |
Nov 16, 2009 | 12.24 | 12.32 | 12.11 | 12.23 | 2,636,703 | +0.13(+1.09%) |
Nov 13, 2009 | 12.20 | 12.35 | 12.01 | 12.09 | 4,251,197 | -0.03(-0.22%) |
Nov 12, 2009 | 12.30 | 12.53 | 12.11 | 12.12 | 2,454,291 | -0.23(-1.84%) |
Nov 11, 2009 | 12.47 | 12.52 | 12.29 | 12.35 | 2,826,316 | +0.01(+0.09%) |
Nov 10, 2009 | 12.36 | 12.67 | 12.09 | 12.33 | 5,581,863 | -0.14(-1.12%) |
Nov 09, 2009 | 12.09 | 12.52 | 12.06 | 12.47 | 2,840,791 | +0.45(+3.77%) |
Nov 06, 2009 | 11.67 | 12.18 | 11.67 | 12.02 | 4,422,932 | +0.22(+1.86%) |
Nov 05, 2009 | 11.75 | 11.99 | 11.65 | 11.80 | 3,806,965 | +0.17(+1.46%) |
Nov 04, 2009 | 11.78 | 11.98 | 11.58 | 11.63 | 2,594,446 | -0.06(-0.55%) |
Nov 03, 2009 | 11.51 | 11.79 | 11.41 | 11.70 | 3,366,902 | +0.06(+0.52%) |
Nov 02, 2009 | 11.50 | 11.82 | 11.34 | 11.64 | 4,734,724 | +0.19(+1.65%) |
Oct 30, 2009 | 11.79 | 12.04 | 11.38 | 11.45 | 6,270,921 | -0.42(-3.56%) |
Oct 29, 2009 | 11.73 | 11.95 | 11.55 | 11.87 | 6,212,413 | +0.46(+4.07%) |
Oct 28, 2009 | 12.51 | 12.51 | 11.24 | 11.41 | 7,125,188 | -0.84(-6.87%) |
Oct 27, 2009 | 12.67 | 12.67 | 12.04 | 12.25 | 4,974,669 | -0.32(-2.58%) |
Oct 26, 2009 | 12.48 | 13.11 | 12.48 | 12.57 | 4,609,994 | +0.09(+0.70%) |
Oct 23, 2009 | 12.46 | 12.52 | 12.34 | 12.49 | 3,591,292 | -0.04(-0.33%) |
Oct 22, 2009 | 12.33 | 12.63 | 12.04 | 12.53 | 3,327,882 | +0.19(+1.56%) |
Oct 21, 2009 | 11.90 | 12.59 | 11.90 | 12.33 | 6,163,199 | +0.37(+3.06%) |
Oct 20, 2009 | 11.85 | 12.02 | 11.84 | 11.97 | 4,409,490 | -0.24(-1.98%) |
Oct 19, 2009 | 11.97 | 12.28 | 11.92 | 12.21 | 4,261,537 | +0.30(+2.50%) |
Oct 16, 2009 | 12.06 | 12.09 | 11.73 | 11.91 | 3,008,436 | -0.22(-1.83%) |
Oct 15, 2009 | 12.10 | 12.26 | 12.05 | 12.13 | 2,897,365 | -0.05(-0.44%) |
Oct 14, 2009 | 12.03 | 12.24 | 11.94 | 12.19 | 4,045,901 | +0.32(+2.70%) |
Oct 13, 2009 | 12.15 | 12.17 | 11.83 | 11.87 | 4,334,192 | -0.32(-2.66%) |
Oct 12, 2009 | 11.62 | 12.21 | 11.52 | 12.19 | 6,938,433 | +0.71(+6.18%) |
Oct 09, 2009 | 11.48 | 11.58 | 11.35 | 11.48 | 3,321,965 | +0.00(+0.03%) |
Oct 08, 2009 | 11.12 | 11.64 | 11.04 | 11.48 | 6,064,826 | +0.45(+4.11%) |
Oct 07, 2009 | 10.96 | 11.03 | 10.84 | 11.02 | 2,651,988 | +0.06(+0.55%) |
Oct 06, 2009 | 10.90 | 11.10 | 10.81 | 10.96 | 4,284,056 | +0.20(+1.86%) |
Oct 05, 2009 | 10.59 | 10.79 | 10.50 | 10.76 | 5,560,452 | +0.25(+2.37%) |
Oct 02, 2009 | 10.71 | 10.73 | 10.43 | 10.51 | 9,825,782 | -0.34(-3.13%) |
Oct 01, 2009 | 11.31 | 11.35 | 10.83 | 10.85 | 6,755,317 | -0.57(-4.99%) |
Sep 30, 2009 | 11.59 | 11.69 | 11.19 | 11.42 | 3,612,343 | -0.16(-1.37%) |
Sep 29, 2009 | 11.59 | 11.79 | 11.38 | 11.58 | 2,432,774 | -0.02(-0.16%) |
Sep 28, 2009 | 11.34 | 11.64 | 11.21 | 11.60 | 2,715,910 | +0.29(+2.57%) |
Sep 25, 2009 | 11.33 | 11.38 | 11.18 | 11.31 | 4,304,297 | -0.01(-0.07%) |
Sep 24, 2009 | 11.61 | 11.61 | 11.18 | 11.32 | 3,435,907 | -0.19(-1.64%) |
Sep 23, 2009 | 11.75 | 11.89 | 11.49 | 11.51 | 4,868,983 | -0.21(-1.77%) |
Sep 22, 2009 | 11.59 | 11.81 | 11.48 | 11.72 | 5,188,517 | +0.19(+1.60%) |
Sep 21, 2009 | 11.58 | 11.60 | 11.33 | 11.53 | 6,077,301 | -0.12(-1.04%) |
Sep 18, 2009 | 11.77 | 11.84 | 11.62 | 11.65 | 10,172,997 | -0.11(-0.96%) |
Sep 17, 2009 | 11.85 | 12.03 | 11.61 | 11.76 | 12,199,828 | -0.58(-4.71%) |
Sep 16, 2009 | 12.55 | 12.55 | 12.29 | 12.35 | 3,654,208 | -0.16(-1.27%) |
Sep 15, 2009 | 12.46 | 12.60 | 12.41 | 12.50 | 4,395,998 | +0.00(+0.00%) |
Sep 14, 2009 | 12.44 | 12.69 | 12.35 | 12.50 | 4,918,229 | -0.14(-1.13%) |
Sep 11, 2009 | 12.86 | 13.09 | 12.60 | 12.65 | 6,217,663 | -0.12(-0.98%) |
Sep 10, 2009 | 12.61 | 12.80 | 12.48 | 12.77 | 3,122,046 | +0.19(+1.50%) |
Sep 09, 2009 | 12.35 | 12.71 | 12.28 | 12.58 | 7,145,535 | +0.19(+1.55%) |
Sep 08, 2009 | 12.34 | 12.60 | 12.14 | 12.39 | 7,014,155 | +0.46(+3.86%) |
Sep 04, 2009 | 11.59 | 11.95 | 11.50 | 11.93 | 6,225,405 | +0.34(+2.90%) |
Sep 03, 2009 | 11.18 | 11.61 | 11.11 | 11.59 | 7,905,765 | +0.52(+4.71%) |
Sep 02, 2009 | 11.18 | 11.29 | 11.04 | 11.07 | 6,334,083 | -0.18(-1.64%) |
Sep 01, 2009 | 11.17 | 11.46 | 11.07 | 11.26 | 11,291,256 | +0.06(+0.51%) |
Aug 31, 2009 | 11.40 | 11.41 | 11.13 | 11.20 | 9,589,283 | +0.17(+1.51%) |
Aug 28, 2009 | 11.24 | 11.49 | 10.73 | 11.04 | 8,497,404 | -0.29(-2.53%) |
Aug 27, 2009 | 11.26 | 11.42 | 11.02 | 11.32 | 4,310,351 | +0.04(+0.33%) |
Aug 26, 2009 | 11.41 | 11.47 | 11.24 | 11.29 | 3,924,713 | -0.17(-1.45%) |
Aug 25, 2009 | 11.14 | 11.49 | 11.14 | 11.45 | 5,963,775 | +0.29(+2.64%) |
Aug 24, 2009 | 11.47 | 11.60 | 11.09 | 11.16 | 7,191,476 | -0.31(-2.70%) |
Aug 21, 2009 | 11.81 | 11.94 | 11.35 | 11.47 | 9,700,557 | -0.26(-2.22%) |
Aug 20, 2009 | 11.53 | 11.77 | 11.46 | 11.73 | 4,251,928 | +0.28(+2.44%) |
Aug 19, 2009 | 11.16 | 11.48 | 11.10 | 11.45 | 4,203,699 | +0.07(+0.63%) |
Aug 18, 2009 | 11.10 | 11.41 | 11.09 | 11.38 | 7,380,880 | +0.19(+1.69%) |
Aug 17, 2009 | 11.24 | 11.33 | 10.93 | 11.19 | 5,427,540 | -0.24(-2.08%) |
Aug 14, 2009 | 11.47 | 11.56 | 11.34 | 11.42 | 3,073,036 | -0.12(-1.08%) |
Aug 13, 2009 | 11.67 | 11.74 | 11.46 | 11.55 | 2,936,120 | +0.03(+0.26%) |
Aug 12, 2009 | 11.70 | 11.90 | 11.49 | 11.52 | 4,052,562 | -0.20(-1.74%) |
Aug 11, 2009 | 11.86 | 11.89 | 11.64 | 11.72 | 7,150,517 | -0.14(-1.15%) |
Aug 10, 2009 | 12.15 | 12.15 | 11.73 | 11.86 | 3,113,947 | -0.37(-3.06%) |
Aug 07, 2009 | 12.35 | 12.56 | 12.18 | 12.23 | 4,338,777 | +0.05(+0.43%) |
Aug 06, 2009 | 12.67 | 12.80 | 12.12 | 12.18 | 3,173,878 | -0.41(-3.27%) |
Aug 05, 2009 | 12.80 | 12.84 | 12.38 | 12.59 | 3,169,452 | -0.14(-1.13%) |
Aug 04, 2009 | 12.72 | 12.89 | 12.58 | 12.73 | 4,339,603 | +0.05(+0.39%) |
Aug 03, 2009 | 12.86 | 13.09 | 12.62 | 12.69 | 4,681,049 | +0.15(+1.24%) |
Jul 31, 2009 | 12.08 | 12.70 | 11.90 | 12.53 | 7,885,611 | +0.60(+5.03%) |
Jul 30, 2009 | 12.47 | 12.56 | 11.91 | 11.93 | 7,107,522 | -1.11(-8.54%) |
Jul 29, 2009 | 13.27 | 13.42 | 12.07 | 13.04 | 14,027,203 | -0.39(-2.87%) |
Jul 28, 2009 | 13.35 | 13.55 | 13.09 | 13.43 | 2,970,695 | -0.03(-0.25%) |
Jul 27, 2009 | 13.53 | 13.57 | 13.32 | 13.46 | 2,631,721 | -0.07(-0.53%) |
Jul 24, 2009 | 13.05 | 13.62 | 13.01 | 13.54 | 5,535,011 | +0.34(+2.55%) |
Jul 23, 2009 | 13.10 | 13.43 | 12.89 | 13.20 | 8,880,725 | +0.21(+1.63%) |
Jul 22, 2009 | 12.99 | 13.14 | 12.88 | 12.99 | 4,180,719 | -0.12(-0.95%) |
Jul 21, 2009 | 13.02 | 13.12 | 12.69 | 13.11 | 6,594,738 | +0.39(+3.06%) |
Jul 20, 2009 | 12.61 | 12.84 | 12.56 | 12.72 | 9,078,991 | +0.26(+2.09%) |
Jul 17, 2009 | 12.31 | 12.51 | 12.23 | 12.46 | 6,970,148 | +0.18(+1.48%) |
Jul 16, 2009 | 12.06 | 12.37 | 11.98 | 12.28 | 8,811,479 | +0.20(+1.66%) |
Jul 15, 2009 | 11.98 | 12.16 | 11.90 | 12.08 | 9,431,789 | +0.29(+2.47%) |
Jul 14, 2009 | 11.56 | 11.85 | 11.54 | 11.79 | 8,112,239 | +0.27(+2.36%) |
Jul 13, 2009 | 11.44 | 11.53 | 11.12 | 11.52 | 11,831,983 | +0.14(+1.23%) |
Jul 10, 2009 | 11.32 | 11.54 | 11.26 | 11.38 | 7,262,552 | -0.01(-0.10%) |
Jul 09, 2009 | 11.60 | 11.64 | 11.32 | 11.39 | 6,415,116 | +0.03(+0.23%) |
Jul 08, 2009 | 11.65 | 11.73 | 11.13 | 11.36 | 8,185,063 | -0.26(-2.24%) |
Jul 07, 2009 | 12.20 | 12.23 | 11.61 | 11.62 | 6,406,510 | -0.59(-4.82%) |
Jul 06, 2009 | 12.27 | 12.65 | 12.08 | 12.21 | 6,780,778 | -0.19(-1.55%) |
Jul 02, 2009 | 12.80 | 12.80 | 12.26 | 12.41 | 4,790,790 | -0.58(-4.48%) |
Jul 01, 2009 | 13.05 | 13.42 | 12.84 | 12.99 | 4,593,440 | +0.09(+0.73%) |
Jun 30, 2009 | 12.77 | 12.95 | 12.46 | 12.89 | 5,603,524 | +0.17(+1.36%) |
Jun 29, 2009 | 12.38 | 12.77 | 12.27 | 12.72 | 4,112,395 | +0.43(+3.50%) |
Jun 26, 2009 | 12.49 | 12.52 | 12.19 | 12.29 | 4,370,814 | -0.25(-2.02%) |
Jun 25, 2009 | 12.16 | 12.56 | 12.12 | 12.54 | 5,738,180 | +0.75(+6.34%) |
Jun 24, 2009 | 11.66 | 12.09 | 11.66 | 11.79 | 4,262,284 | +0.25(+2.13%) |
Jun 23, 2009 | 11.68 | 11.75 | 11.30 | 11.55 | 3,604,185 | -0.09(-0.78%) |
Jun 22, 2009 | 11.99 | 12.32 | 11.55 | 11.64 | 4,439,186 | -0.66(-5.34%) |
Jun 19, 2009 | 11.97 | 12.36 | 11.96 | 12.30 | 5,836,241 | +0.47(+3.99%) |
Jun 18, 2009 | 11.69 | 11.99 | 11.62 | 11.82 | 4,161,622 | -0.19(-1.60%) |
Jun 17, 2009 | 12.15 | 12.18 | 11.52 | 12.02 | 5,521,755 | -0.17(-1.39%) |
Jun 16, 2009 | 12.44 | 12.71 | 11.99 | 12.19 | 4,590,111 | -0.20(-1.65%) |
Jun 15, 2009 | 12.71 | 12.71 | 12.12 | 12.39 | 4,859,665 | -0.48(-3.70%) |
Jun 12, 2009 | 13.14 | 13.19 | 12.73 | 12.87 | 4,096,903 | -0.40(-3.02%) |
Jun 11, 2009 | 13.21 | 13.56 | 13.10 | 13.27 | 4,877,000 | +0.03(+0.26%) |
Jun 10, 2009 | 13.24 | 13.89 | 13.06 | 13.23 | 7,794,980 | +0.04(+0.29%) |
Jun 09, 2009 | 13.03 | 13.27 | 12.86 | 13.20 | 4,362,582 | +0.24(+1.87%) |
Jun 08, 2009 | 12.76 | 13.12 | 12.69 | 12.95 | 4,441,533 | -0.26(-1.97%) |
Jun 05, 2009 | 13.49 | 13.59 | 12.99 | 13.21 | 6,804,068 | -0.13(-0.99%) |
Jun 04, 2009 | 12.73 | 13.38 | 12.66 | 13.35 | 8,612,808 | +0.59(+4.59%) |
Jun 03, 2009 | 13.08 | 13.10 | 12.39 | 12.76 | 5,005,086 | -0.49(-3.68%) |
Jun 02, 2009 | 13.01 | 13.34 | 12.84 | 13.25 | 6,511,314 | +0.19(+1.44%) |
Jun 01, 2009 | 12.38 | 13.21 | 12.38 | 13.06 | 6,271,237 | +0.88(+7.26%) |
May 29, 2009 | 11.76 | 12.18 | 11.60 | 12.18 | 6,358,861 | +0.43(+3.66%) |
May 28, 2009 | 11.70 | 12.13 | 11.26 | 11.75 | 4,010,663 | +0.05(+0.45%) |
May 27, 2009 | 11.69 | 12.02 | 11.48 | 11.69 | 6,361,838 | -0.03(-0.23%) |
May 26, 2009 | 10.80 | 11.83 | 10.80 | 11.72 | 4,736,069 | +0.68(+6.16%) |
May 22, 2009 | 11.25 | 11.33 | 10.86 | 11.04 | 3,338,133 | -0.16(-1.42%) |
May 21, 2009 | 11.17 | 11.23 | 10.80 | 11.20 | 5,349,980 | -0.18(-1.56%) |
May 20, 2009 | 11.42 | 11.85 | 11.28 | 11.38 | 7,598,502 | +0.12(+1.04%) |
May 19, 2009 | 11.05 | 11.55 | 11.05 | 11.26 | 8,214,585 | +0.30(+2.72%) |
May 18, 2009 | 10.57 | 11.00 | 10.39 | 10.96 | 5,969,872 | +0.52(+4.99%) |
May 15, 2009 | 10.35 | 10.75 | 10.33 | 10.44 | 4,821,525 | +0.05(+0.44%) |
May 14, 2009 | 10.24 | 10.65 | 10.10 | 10.39 | 6,577,400 | +0.22(+2.11%) |
May 13, 2009 | 10.74 | 10.76 | 10.01 | 10.18 | 10,205,625 | -0.76(-6.91%) |
May 12, 2009 | 11.33 | 11.33 | 10.59 | 10.93 | 9,732,124 | -0.28(-2.46%) |
May 11, 2009 | 11.74 | 11.49 | 11.13 | 11.21 | 5,829,108 | -0.53(-4.50%) |
May 08, 2009 | 11.33 | 11.89 | 11.32 | 11.74 | 5,252,270 | +0.46(+4.05%) |
May 07, 2009 | 11.70 | 12.07 | 11.21 | 11.28 | 8,353,003 | -0.29(-2.48%) |
May 06, 2009 | 11.33 | 11.75 | 11.15 | 11.57 | 6,820,714 | +0.25(+2.24%) |
May 05, 2009 | 11.79 | 11.92 | 11.11 | 11.32 | 8,649,139 | -0.55(-4.65%) |
May 04, 2009 | 11.72 | 11.90 | 11.70 | 11.87 | 8,421,089 | +1.03(+9.51%) |