Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.00 | 15.33 | 14.94 | 14.94 | 8,913,831 | +0.09(+0.59%) |
Apr 29, 2010 | 15.02 | 15.13 | 14.76 | 14.85 | 8,583,334 | -0.09(-0.63%) |
Apr 28, 2010 | 14.47 | 15.11 | 14.28 | 14.95 | 12,682,070 | +0.48(+3.32%) |
Apr 27, 2010 | 14.11 | 14.59 | 14.09 | 14.47 | 9,058,280 | +0.19(+1.32%) |
Apr 26, 2010 | 14.32 | 14.45 | 14.14 | 14.28 | 5,265,213 | -0.02(-0.17%) |
Apr 23, 2010 | 14.03 | 14.37 | 13.99 | 14.30 | 6,527,116 | +0.09(+0.61%) |
Apr 22, 2010 | 13.99 | 14.25 | 13.87 | 14.21 | 6,287,243 | +0.06(+0.45%) |
Apr 21, 2010 | 14.10 | 14.29 | 14.02 | 14.15 | 4,406,167 | +0.14(+1.01%) |
Apr 20, 2010 | 14.10 | 14.26 | 14.01 | 14.01 | 180,274 | +0.02(+0.17%) |
Apr 19, 2010 | 13.66 | 13.99 | 13.62 | 13.99 | 5,262,079 | +0.06(+0.40%) |
Apr 16, 2010 | 14.16 | 14.25 | 13.63 | 13.93 | 9,675,977 | -0.37(-2.59%) |
Apr 15, 2010 | 14.47 | 14.62 | 14.26 | 14.30 | 4,883,213 | -0.25(-1.73%) |
Apr 14, 2010 | 14.54 | 14.70 | 14.33 | 14.55 | 5,292,090 | +0.18(+1.26%) |
Apr 13, 2010 | 14.43 | 14.47 | 14.14 | 14.37 | 4,955,207 | -0.15(-1.03%) |
Apr 12, 2010 | 14.58 | 14.84 | 14.47 | 14.52 | 4,232,282 | -0.09(-0.59%) |
Apr 09, 2010 | 14.56 | 14.73 | 14.45 | 14.61 | 6,276,126 | +0.13(+0.93%) |
Apr 08, 2010 | 14.41 | 14.51 | 14.21 | 14.47 | 5,866,585 | +0.06(+0.44%) |
Apr 07, 2010 | 14.11 | 14.58 | 14.06 | 14.41 | 9,727,920 | +0.43(+3.10%) |
Apr 06, 2010 | 13.91 | 14.25 | 13.90 | 13.98 | 4,681,388 | -0.09(-0.62%) |
Apr 05, 2010 | 14.06 | 14.13 | 13.84 | 14.06 | 4,150,543 | +0.25(+1.82%) |
Apr 01, 2010 | 13.65 | 13.81 | 13.81 | 13.81 | 6,509,267 | +0.35(+2.63%) |
Mar 31, 2010 | 13.64 | 13.71 | 13.38 | 13.46 | 5,495,976 | -0.02(-0.18%) |
Mar 30, 2010 | 13.68 | 13.69 | 13.39 | 13.48 | 6,336,061 | -0.13(-0.98%) |
Mar 29, 2010 | 13.58 | 13.69 | 13.49 | 13.62 | 5,165,398 | +0.23(+1.71%) |
Mar 26, 2010 | 13.27 | 13.56 | 13.19 | 13.39 | 5,817,310 | +0.15(+1.13%) |
Mar 25, 2010 | 13.50 | 13.54 | 13.21 | 13.24 | 6,764,262 | -0.10(-0.77%) |
Mar 24, 2010 | 13.73 | 13.77 | 13.28 | 13.34 | 9,556,587 | -0.69(-4.94%) |
Mar 23, 2010 | 13.94 | 14.26 | 13.79 | 14.03 | 5,547,402 | +0.02(+0.11%) |
Mar 22, 2010 | 13.85 | 14.12 | 13.79 | 14.02 | 5,885,527 | -0.07(-0.50%) |
Mar 19, 2010 | 14.34 | 14.39 | 13.95 | 14.09 | 7,803,039 | -0.11(-0.77%) |
Mar 18, 2010 | 14.17 | 14.42 | 14.03 | 14.20 | 5,543,893 | +0.00(+0.00%) |
Mar 17, 2010 | 14.32 | 14.39 | 14.15 | 14.20 | 8,355,904 | -0.06(-0.44%) |
Mar 16, 2010 | 14.06 | 14.35 | 14.02 | 14.26 | 8,487,047 | +0.42(+3.01%) |
Mar 15, 2010 | 13.73 | 13.84 | 13.73 | 13.84 | 4,911,011 | -0.20(-1.40%) |
Mar 12, 2010 | 14.22 | 14.26 | 13.94 | 14.04 | 6,588,565 | -0.09(-0.61%) |
Mar 11, 2010 | 14.08 | 14.15 | 13.83 | 14.13 | 8,434,548 | -0.06(-0.44%) |
Mar 10, 2010 | 14.57 | 14.73 | 14.12 | 14.19 | 8,500,706 | -0.39(-2.69%) |
Mar 09, 2010 | 14.65 | 14.83 | 14.50 | 14.58 | 5,149,987 | -0.22(-1.49%) |
Mar 08, 2010 | 15.05 | 15.14 | 14.67 | 14.80 | 6,956,369 | -0.20(-1.31%) |
Mar 05, 2010 | 14.87 | 15.14 | 14.85 | 15.00 | 5,609,204 | +0.17(+1.17%) |
Mar 04, 2010 | 14.93 | 15.06 | 14.72 | 14.83 | 6,417,720 | -0.16(-1.10%) |
Mar 03, 2010 | 15.02 | 15.20 | 14.89 | 14.99 | 6,408,432 | +0.11(+0.74%) |
Mar 02, 2010 | 14.72 | 15.13 | 14.62 | 14.88 | 7,006,959 | +0.33(+2.27%) |
Mar 01, 2010 | 14.32 | 14.59 | 14.10 | 14.55 | 6,433,491 | +0.32(+2.26%) |
Feb 26, 2010 | 14.35 | 14.35 | 14.05 | 14.23 | 5,865,660 | +0.03(+0.22%) |
Feb 25, 2010 | 13.51 | 14.32 | 13.45 | 14.20 | 10,498,126 | +0.41(+2.97%) |
Feb 24, 2010 | 13.84 | 14.09 | 13.71 | 13.79 | 7,194,236 | -0.08(-0.57%) |
Feb 23, 2010 | 14.29 | 14.43 | 13.78 | 13.87 | 8,475,911 | -0.52(-3.60%) |
Feb 22, 2010 | 14.57 | 14.65 | 14.32 | 14.39 | 6,240,009 | -0.14(-0.97%) |
Feb 19, 2010 | 14.65 | 14.77 | 14.37 | 14.53 | 8,958,693 | -0.28(-1.91%) |
Feb 18, 2010 | 14.65 | 15.28 | 14.65 | 14.81 | 12,150,188 | +0.28(+1.95%) |
Feb 17, 2010 | 14.70 | 14.87 | 14.36 | 14.53 | 8,069,825 | -0.24(-1.65%) |
Feb 16, 2010 | 14.76 | 14.88 | 14.58 | 14.77 | 7,897,802 | +0.48(+3.35%) |
Feb 12, 2010 | 14.00 | 14.29 | 14.29 | 14.29 | 9,232,400 | +0.02(+0.17%) |
Feb 11, 2010 | 13.88 | 14.34 | 13.70 | 14.27 | 9,267,192 | +0.49(+3.53%) |
Feb 10, 2010 | 13.74 | 13.92 | 13.33 | 13.78 | 9,266,726 | +0.04(+0.29%) |
Feb 09, 2010 | 13.35 | 13.89 | 13.34 | 13.74 | 11,207,487 | +0.67(+5.11%) |
Feb 08, 2010 | 13.51 | 13.59 | 13.04 | 13.07 | 9,381,455 | -0.42(-3.09%) |
Feb 05, 2010 | 12.78 | 13.54 | 12.67 | 13.49 | 14,471,974 | +0.62(+4.82%) |
Feb 04, 2010 | 13.26 | 13.34 | 12.79 | 12.87 | 12,906,360 | -0.78(-5.70%) |
Feb 03, 2010 | 13.59 | 13.85 | 13.45 | 13.65 | 9,023,304 | +0.05(+0.35%) |
Feb 02, 2010 | 13.57 | 13.76 | 13.38 | 13.60 | 11,370,591 | +0.30(+2.27%) |
Feb 01, 2010 | 12.85 | 13.37 | 12.80 | 13.30 | 8,939,081 | +0.53(+4.15%) |
Jan 29, 2010 | 13.22 | 13.34 | 12.69 | 12.77 | 9,988,531 | -0.46(-3.44%) |
Jan 28, 2010 | 13.52 | 13.56 | 12.68 | 13.22 | 14,486,120 | -0.14(-1.06%) |
Jan 27, 2010 | 13.51 | 13.64 | 13.07 | 13.37 | 9,988,416 | -0.26(-1.90%) |
Jan 26, 2010 | 13.46 | 13.86 | 13.33 | 13.62 | 8,184,379 | -0.03(-0.23%) |
Jan 25, 2010 | 14.02 | 14.10 | 13.58 | 13.66 | 7,208,491 | -0.30(-2.14%) |
Jan 22, 2010 | 13.76 | 14.36 | 13.70 | 13.95 | 10,810,915 | +0.03(+0.23%) |
Jan 21, 2010 | 14.46 | 14.61 | 13.92 | 13.92 | 13,155,362 | -0.61(-4.21%) |
Jan 20, 2010 | 14.64 | 14.73 | 14.26 | 14.54 | 8,115,348 | -0.56(-3.69%) |
Jan 19, 2010 | 15.01 | 15.17 | 14.95 | 15.09 | 5,513,585 | -0.07(-0.47%) |
Jan 15, 2010 | 15.82 | 15.16 | 15.16 | 15.16 | 10,945,320 | -0.79(-4.97%) |
Jan 14, 2010 | 15.90 | 16.05 | 15.74 | 15.96 | 4,859,972 | -0.02(-0.15%) |
Jan 13, 2010 | 15.78 | 16.02 | 15.45 | 15.98 | 6,040,881 | +0.25(+1.60%) |
Jan 12, 2010 | 16.00 | 16.18 | 15.55 | 15.73 | 7,730,821 | -0.46(-2.81%) |
Jan 11, 2010 | 16.32 | 16.58 | 16.07 | 16.18 | 5,740,589 | +0.13(+0.83%) |
Jan 08, 2010 | 16.00 | 16.09 | 15.72 | 16.05 | 5,271,286 | +0.20(+1.29%) |
Jan 07, 2010 | 15.74 | 15.92 | 15.62 | 15.85 | 6,978,418 | +0.08(+0.50%) |
Jan 06, 2010 | 15.43 | 15.94 | 15.38 | 15.77 | 9,222,200 | +0.54(+3.56%) |
Jan 05, 2010 | 14.84 | 15.23 | 14.83 | 15.23 | 6,985,768 | +0.40(+2.70%) |
Jan 04, 2010 | 14.94 | 15.07 | 14.75 | 14.83 | 5,455,658 | +0.38(+2.61%) |
Dec 31, 2009 | 14.53 | 14.45 | 14.45 | 14.45 | 2,903,598 | +0.06(+0.44%) |
Dec 30, 2009 | 14.26 | 14.43 | 14.16 | 14.39 | 3,003,910 | -0.04(-0.27%) |
Dec 29, 2009 | 14.71 | 14.81 | 14.41 | 14.43 | 3,805,959 | -0.13(-0.86%) |
Dec 28, 2009 | 14.82 | 14.94 | 14.46 | 14.55 | 3,147,340 | -0.19(-1.28%) |
Dec 24, 2009 | 14.87 | 14.90 | 14.68 | 14.74 | 2,443,557 | -0.05(-0.32%) |
Dec 23, 2009 | 14.39 | 14.91 | 14.32 | 14.79 | 7,889,695 | +0.60(+4.21%) |
Dec 22, 2009 | 13.99 | 14.27 | 13.91 | 14.19 | 6,721,422 | +0.12(+0.84%) |
Dec 21, 2009 | 14.35 | 14.38 | 13.88 | 14.07 | 7,097,851 | -0.05(-0.33%) |
Dec 18, 2009 | 13.88 | 14.21 | 13.74 | 14.12 | 13,418,363 | +0.04(+0.28%) |
Dec 17, 2009 | 14.60 | 14.68 | 14.05 | 14.08 | 13,200,029 | -0.96(-6.37%) |
Dec 16, 2009 | 14.97 | 15.05 | 14.76 | 15.04 | 8,621,536 | +0.26(+1.75%) |
Dec 15, 2009 | 14.95 | 15.11 | 14.72 | 14.78 | 6,551,367 | -0.27(-1.83%) |
Dec 14, 2009 | 15.15 | 15.17 | 15.02 | 15.05 | 5,966,240 | -0.05(-0.31%) |
Dec 11, 2009 | 15.71 | 15.71 | 14.90 | 15.10 | 7,888,951 | -0.47(-3.03%) |
Dec 10, 2009 | 15.67 | 15.82 | 15.29 | 15.57 | 7,219,743 | +0.05(+0.35%) |
Dec 09, 2009 | 15.10 | 15.61 | 15.09 | 15.52 | 10,569,190 | +0.49(+3.24%) |
Dec 08, 2009 | 15.40 | 15.56 | 14.97 | 15.03 | 9,596,962 | -0.68(-4.30%) |
Dec 07, 2009 | 15.58 | 16.12 | 15.49 | 15.71 | 10,477,257 | -0.37(-2.30%) |
Dec 04, 2009 | 16.52 | 16.61 | 15.66 | 16.07 | 15,396,227 | -0.80(-4.75%) |
Dec 03, 2009 | 17.06 | 17.21 | 16.70 | 16.88 | 12,375,670 | -0.38(-2.18%) |
Dec 02, 2009 | 16.88 | 17.64 | 16.80 | 17.25 | 17,958,584 | +0.68(+4.12%) |
Dec 01, 2009 | 16.29 | 16.86 | 16.29 | 16.57 | 20,022,592 | +0.85(+5.39%) |
Nov 30, 2009 | 15.15 | 15.85 | 15.12 | 15.72 | 11,766,837 | +0.51(+3.36%) |
Nov 27, 2009 | 15.04 | 15.63 | 14.68 | 15.21 | 7,890,372 | -0.73(-4.58%) |
Nov 25, 2009 | 15.63 | 15.95 | 15.53 | 15.94 | 7,394,205 | +0.64(+4.16%) |
Nov 24, 2009 | 15.51 | 15.51 | 15.07 | 15.30 | 6,257,598 | -0.08(-0.51%) |
Nov 23, 2009 | 15.52 | 15.87 | 15.28 | 15.38 | 10,508,410 | +0.35(+2.35%) |
Nov 20, 2009 | 15.07 | 15.19 | 14.69 | 15.03 | 8,243,923 | -0.25(-1.64%) |
Nov 19, 2009 | 14.92 | 15.30 | 14.55 | 15.28 | 8,533,528 | +0.24(+1.57%) |
Nov 18, 2009 | 15.50 | 15.55 | 14.94 | 15.05 | 8,742,943 | -0.29(-1.89%) |
Nov 17, 2009 | 15.27 | 15.35 | 15.05 | 15.34 | 6,531,023 | -0.12(-0.76%) |
Nov 16, 2009 | 15.41 | 15.71 | 15.34 | 15.45 | 9,792,165 | +0.38(+2.55%) |
Nov 13, 2009 | 14.81 | 15.19 | 14.63 | 15.07 | 8,991,323 | +0.29(+1.97%) |
Nov 12, 2009 | 15.18 | 15.31 | 14.68 | 14.78 | 9,396,056 | -0.62(-4.03%) |
Nov 11, 2009 | 15.73 | 15.85 | 15.33 | 15.40 | 10,320,627 | +0.21(+1.40%) |
Nov 10, 2009 | 15.24 | 15.42 | 14.87 | 15.19 | 8,073,973 | -0.05(-0.36%) |
Nov 09, 2009 | 15.33 | 15.61 | 15.20 | 15.24 | 12,238,825 | +0.59(+4.02%) |
Nov 06, 2009 | 14.68 | 15.12 | 14.59 | 14.65 | 9,552,160 | +0.09(+0.59%) |
Nov 05, 2009 | 14.84 | 14.95 | 14.55 | 14.57 | 9,992,711 | -0.24(-1.64%) |
Nov 04, 2009 | 14.50 | 15.11 | 14.42 | 14.81 | 25,498,622 | +0.64(+4.49%) |
Nov 03, 2009 | 14.10 | 14.50 | 13.70 | 14.17 | 27,566,752 | -0.65(-4.40%) |
Nov 02, 2009 | 14.80 | 14.92 | 14.01 | 14.83 | 15,487,474 | +0.24(+1.61%) |
Oct 30, 2009 | 14.50 | 14.72 | 14.06 | 14.59 | 19,481,136 | -0.02(-0.16%) |
Oct 29, 2009 | 14.38 | 14.99 | 14.26 | 14.61 | 17,390,930 | +0.48(+3.39%) |
Oct 28, 2009 | 14.87 | 15.07 | 14.02 | 14.13 | 23,731,956 | -0.87(-5.81%) |
Oct 27, 2009 | 15.65 | 15.65 | 14.79 | 15.01 | 21,591,808 | -0.97(-6.05%) |
Oct 26, 2009 | 16.77 | 16.98 | 15.81 | 15.97 | 14,328,747 | -0.81(-4.82%) |
Oct 23, 2009 | 16.84 | 16.94 | 16.65 | 16.78 | 11,996,322 | -0.27(-1.57%) |
Oct 22, 2009 | 17.25 | 17.40 | 16.91 | 17.05 | 11,694,561 | -0.29(-1.68%) |
Oct 21, 2009 | 17.49 | 17.98 | 17.33 | 17.34 | 13,075,974 | -0.32(-1.82%) |
Oct 20, 2009 | 17.50 | 17.75 | 17.47 | 17.66 | 9,160,901 | -0.65(-3.56%) |
Oct 19, 2009 | 18.28 | 18.41 | 17.87 | 18.31 | 5,227,588 | +0.14(+0.78%) |
Oct 16, 2009 | 17.80 | 18.37 | 17.75 | 18.17 | 7,520,019 | +0.16(+0.87%) |
Oct 15, 2009 | 18.08 | 18.31 | 17.91 | 18.01 | 6,631,742 | -0.40(-2.17%) |
Oct 14, 2009 | 18.71 | 18.78 | 18.35 | 18.41 | 8,146,349 | -0.13(-0.72%) |
Oct 13, 2009 | 18.15 | 18.67 | 17.90 | 18.55 | 11,136,124 | +0.39(+2.16%) |
Oct 12, 2009 | 18.34 | 18.43 | 17.97 | 18.16 | 5,146,508 | +0.02(+0.13%) |
Oct 09, 2009 | 17.85 | 18.24 | 17.79 | 18.13 | 8,551,889 | +0.17(+0.96%) |
Oct 08, 2009 | 17.81 | 18.27 | 17.54 | 17.96 | 10,440,412 | +0.35(+1.96%) |
Oct 07, 2009 | 17.53 | 17.70 | 17.11 | 17.61 | 12,586,917 | +0.29(+1.68%) |
Oct 06, 2009 | 17.09 | 18.06 | 17.04 | 17.32 | 16,802,398 | +0.77(+4.65%) |
Oct 05, 2009 | 16.29 | 16.70 | 16.09 | 16.55 | 7,656,840 | +0.51(+3.18%) |
Oct 02, 2009 | 15.96 | 16.73 | 15.96 | 16.04 | 9,916,598 | -0.19(-1.16%) |
Oct 01, 2009 | 17.12 | 17.16 | 16.15 | 16.23 | 8,394,843 | -0.81(-4.75%) |
Sep 30, 2009 | 17.36 | 17.41 | 16.74 | 17.04 | 11,139,674 | +0.11(+0.65%) |
Sep 29, 2009 | 16.22 | 17.02 | 16.11 | 16.93 | 7,534,900 | +0.17(+1.03%) |
Sep 28, 2009 | 16.25 | 16.78 | 16.10 | 16.76 | 6,573,764 | +0.60(+3.74%) |
Sep 25, 2009 | 16.15 | 16.46 | 15.96 | 16.15 | 8,738,269 | -0.39(-2.37%) |
Sep 24, 2009 | 17.19 | 17.25 | 16.35 | 16.55 | 8,786,054 | -0.53(-3.13%) |
Sep 23, 2009 | 17.64 | 17.82 | 17.06 | 17.08 | 9,580,429 | -0.60(-3.42%) |
Sep 22, 2009 | 17.83 | 17.90 | 17.53 | 17.68 | 6,798,278 | +0.31(+1.81%) |
Sep 21, 2009 | 16.77 | 17.42 | 16.62 | 17.37 | 7,144,347 | -0.05(-0.27%) |
Sep 18, 2009 | 18.01 | 18.07 | 17.30 | 17.42 | 8,794,578 | -0.53(-2.97%) |
Sep 17, 2009 | 18.07 | 18.57 | 17.64 | 17.95 | 12,327,379 | -0.27(-1.51%) |
Sep 16, 2009 | 18.25 | 18.56 | 18.14 | 18.23 | 13,500,169 | +0.31(+1.71%) |
Sep 15, 2009 | 17.26 | 17.96 | 17.25 | 17.92 | 10,102,090 | +0.62(+3.59%) |
Sep 14, 2009 | 17.25 | 17.73 | 17.15 | 17.30 | 9,391,089 | -0.35(-1.96%) |
Sep 11, 2009 | 17.61 | 17.96 | 17.18 | 17.64 | 14,153,775 | +0.45(+2.60%) |
Sep 10, 2009 | 16.48 | 17.28 | 16.48 | 17.20 | 11,550,058 | +0.49(+2.96%) |
Sep 09, 2009 | 17.18 | 17.47 | 16.47 | 16.70 | 17,967,704 | -0.42(-2.43%) |
Sep 08, 2009 | 18.04 | 18.29 | 17.10 | 17.12 | 13,854,600 | -0.06(-0.37%) |
Sep 04, 2009 | 16.94 | 17.48 | 16.71 | 17.18 | 13,157,337 | +0.11(+0.64%) |
Sep 03, 2009 | 16.27 | 17.35 | 16.07 | 17.07 | 22,262,518 | +0.89(+5.48%) |
Sep 02, 2009 | 14.93 | 16.29 | 14.88 | 16.18 | 18,770,770 | +1.46(+9.92%) |
Sep 01, 2009 | 14.52 | 14.97 | 14.46 | 14.72 | 12,851,820 | -0.16(-1.06%) |
Aug 31, 2009 | 15.11 | 15.11 | 14.65 | 14.88 | 8,989,686 | -0.61(-3.95%) |
Aug 28, 2009 | 15.41 | 15.64 | 15.27 | 15.49 | 5,671,127 | +0.27(+1.75%) |
Aug 27, 2009 | 15.09 | 15.28 | 14.57 | 15.23 | 4,418,891 | +0.18(+1.20%) |
Aug 26, 2009 | 15.25 | 15.27 | 14.96 | 15.05 | 4,207,418 | -0.31(-2.04%) |
Aug 25, 2009 | 15.32 | 15.54 | 15.22 | 15.36 | 6,305,457 | +0.27(+1.77%) |
Aug 24, 2009 | 15.32 | 15.60 | 15.01 | 15.09 | 5,535,777 | -0.07(-0.47%) |
Aug 21, 2009 | 15.24 | 15.45 | 15.05 | 15.16 | 6,225,670 | +0.37(+2.49%) |
Aug 20, 2009 | 14.58 | 14.86 | 14.51 | 14.79 | 6,462,084 | +0.19(+1.29%) |
Aug 19, 2009 | 14.22 | 14.79 | 14.10 | 14.61 | 7,977,211 | +0.20(+1.36%) |
Aug 18, 2009 | 14.36 | 14.52 | 14.27 | 14.41 | 5,452,223 | +0.24(+1.72%) |
Aug 17, 2009 | 14.50 | 14.52 | 14.11 | 14.17 | 7,936,434 | -0.77(-5.15%) |
Aug 14, 2009 | 15.53 | 15.55 | 14.83 | 14.94 | 10,495,620 | -0.48(-3.11%) |
Aug 13, 2009 | 15.72 | 15.72 | 15.25 | 15.41 | 6,062,450 | +0.13(+0.82%) |
Aug 12, 2009 | 15.05 | 15.56 | 15.03 | 15.29 | 6,327,764 | +0.11(+0.72%) |
Aug 11, 2009 | 15.30 | 15.36 | 14.93 | 15.18 | 5,559,493 | -0.27(-1.73%) |
Aug 10, 2009 | 15.39 | 15.45 | 15.12 | 15.45 | 6,716,398 | -0.24(-1.55%) |
Aug 07, 2009 | 16.03 | 16.18 | 15.65 | 15.69 | 7,995,994 | -0.46(-2.87%) |
Aug 06, 2009 | 16.15 | 16.27 | 15.81 | 16.15 | 6,350,119 | +0.13(+0.83%) |
Aug 05, 2009 | 15.95 | 16.27 | 15.71 | 16.02 | 6,400,756 | +0.02(+0.15%) |
Aug 04, 2009 | 15.71 | 16.18 | 15.47 | 16.00 | 7,707,265 | +0.31(+1.95%) |
Aug 03, 2009 | 15.71 | 16.00 | 15.65 | 15.69 | 5,740,154 | +0.27(+1.73%) |
Jul 31, 2009 | 14.76 | 15.45 | 14.62 | 15.42 | 6,845,217 | +0.71(+4.86%) |
Jul 30, 2009 | 14.86 | 14.96 | 14.67 | 14.71 | 6,861,173 | +0.26(+1.79%) |
Jul 29, 2009 | 14.75 | 14.84 | 14.39 | 14.45 | 6,305,970 | -0.46(-3.11%) |
Jul 28, 2009 | 15.45 | 15.60 | 14.58 | 14.91 | 12,421,433 | -0.91(-5.76%) |
Jul 27, 2009 | 16.14 | 16.25 | 15.79 | 15.82 | 4,780,597 | -0.13(-0.79%) |
Jul 24, 2009 | 15.93 | 16.17 | 15.88 | 15.95 | 4,481,848 | +0.02(+0.15%) |
Jul 23, 2009 | 15.51 | 16.18 | 15.50 | 15.93 | 6,258,982 | +0.23(+1.45%) |
Jul 22, 2009 | 15.71 | 16.02 | 15.48 | 15.70 | 6,598,515 | -0.09(-0.55%) |
Jul 21, 2009 | 16.08 | 16.15 | 15.40 | 15.78 | 6,374,347 | -0.31(-1.90%) |
Jul 20, 2009 | 16.11 | 16.29 | 15.82 | 16.09 | 5,971,089 | +0.42(+2.71%) |
Jul 17, 2009 | 15.50 | 15.74 | 15.35 | 15.67 | 4,862,564 | +0.24(+1.53%) |
Jul 16, 2009 | 15.29 | 15.53 | 15.18 | 15.43 | 4,730,465 | -0.02(-0.10%) |
Jul 15, 2009 | 15.12 | 15.51 | 15.12 | 15.45 | 6,294,637 | +0.81(+5.53%) |
Jul 14, 2009 | 14.52 | 14.66 | 14.36 | 14.64 | 4,183,942 | +0.34(+2.36%) |
Jul 13, 2009 | 13.66 | 14.30 | 13.64 | 14.30 | 7,950,740 | +0.34(+2.42%) |
Jul 10, 2009 | 13.78 | 14.11 | 13.59 | 13.96 | 5,324,908 | +0.01(+0.06%) |
Jul 09, 2009 | 14.11 | 14.41 | 13.93 | 13.95 | 6,357,279 | -0.04(-0.28%) |
Jul 08, 2009 | 14.35 | 14.40 | 13.58 | 13.99 | 11,480,416 | -0.51(-3.52%) |
Jul 07, 2009 | 14.38 | 14.77 | 14.24 | 14.50 | 9,103,599 | +0.09(+0.65%) |
Jul 06, 2009 | 14.47 | 14.47 | 13.97 | 14.41 | 10,598,330 | -0.46(-3.12%) |
Jul 02, 2009 | 14.63 | 14.94 | 14.42 | 14.87 | 9,390,696 | -0.35(-2.27%) |
Jul 01, 2009 | 14.61 | 15.46 | 14.57 | 15.22 | 9,328,570 | +0.97(+6.78%) |
Jun 30, 2009 | 14.69 | 14.80 | 14.14 | 14.25 | 5,213,865 | -0.48(-3.25%) |
Jun 29, 2009 | 14.84 | 15.07 | 14.55 | 14.73 | 5,019,878 | -0.13(-0.85%) |
Jun 26, 2009 | 15.12 | 15.29 | 14.81 | 14.86 | 7,011,545 | -0.19(-1.25%) |
Jun 25, 2009 | 14.58 | 15.07 | 14.57 | 15.05 | 7,489,166 | +0.69(+4.81%) |
Jun 24, 2009 | 14.05 | 14.45 | 13.95 | 14.35 | 9,818,380 | +0.71(+5.24%) |
Jun 23, 2009 | 13.13 | 13.71 | 12.93 | 13.64 | 7,565,879 | +0.58(+4.45%) |
Jun 22, 2009 | 13.56 | 13.58 | 13.04 | 13.06 | 9,602,600 | -0.94(-6.73%) |
Jun 19, 2009 | 13.57 | 14.02 | 13.53 | 14.00 | 8,485,705 | +0.57(+4.21%) |
Jun 18, 2009 | 13.66 | 14.11 | 13.36 | 13.44 | 11,059,965 | -0.18(-1.33%) |
Jun 17, 2009 | 13.66 | 13.77 | 13.23 | 13.62 | 6,432,573 | -0.11(-0.80%) |
Jun 16, 2009 | 13.95 | 14.08 | 13.56 | 13.73 | 6,610,715 | +0.17(+1.27%) |
Jun 15, 2009 | 13.74 | 13.78 | 13.43 | 13.55 | 5,975,509 | -0.32(-2.32%) |
Jun 12, 2009 | 14.00 | 14.15 | 13.76 | 13.88 | 6,522,364 | -0.59(-4.07%) |
Jun 11, 2009 | 14.31 | 14.76 | 14.17 | 14.46 | 6,075,335 | +0.04(+0.27%) |
Jun 10, 2009 | 14.67 | 14.76 | 14.18 | 14.43 | 7,008,959 | -0.05(-0.33%) |
Jun 09, 2009 | 14.97 | 14.97 | 14.43 | 14.47 | 5,465,066 | -0.16(-1.07%) |
Jun 08, 2009 | 14.26 | 14.64 | 14.06 | 14.63 | 7,269,522 | +0.05(+0.32%) |
Jun 05, 2009 | 14.92 | 15.11 | 14.44 | 14.58 | 11,798,520 | -1.04(-6.64%) |
Jun 04, 2009 | 15.26 | 15.71 | 15.25 | 15.62 | 6,025,581 | +0.49(+3.22%) |
Jun 03, 2009 | 15.79 | 15.95 | 14.77 | 15.13 | 10,672,861 | -1.33(-8.06%) |
Jun 02, 2009 | 16.00 | 16.47 | 15.78 | 16.46 | 8,938,387 | +0.61(+3.87%) |
Jun 01, 2009 | 15.79 | 16.23 | 15.60 | 15.85 | 16,051,257 | -0.03(-0.20%) |
May 29, 2009 | 15.88 | 16.09 | 15.63 | 15.88 | 10,666,092 | +0.55(+3.59%) |
May 28, 2009 | 15.05 | 15.54 | 15.00 | 15.33 | 9,304,932 | +0.57(+3.88%) |
May 27, 2009 | 15.08 | 15.34 | 14.76 | 14.76 | 7,860,954 | -0.21(-1.42%) |
May 26, 2009 | 14.45 | 15.02 | 14.33 | 14.97 | 6,873,938 | -0.09(-0.63%) |
May 22, 2009 | 15.03 | 15.30 | 14.88 | 15.06 | 7,537,685 | +0.30(+2.02%) |
May 21, 2009 | 14.61 | 15.00 | 14.16 | 14.76 | 10,099,160 | +0.09(+0.64%) |
May 20, 2009 | 14.03 | 14.81 | 13.92 | 14.67 | 11,021,685 | +0.95(+6.93%) |
May 19, 2009 | 13.41 | 13.95 | 13.22 | 13.72 | 6,812,198 | +0.46(+3.50%) |
May 18, 2009 | 13.37 | 13.40 | 12.72 | 13.26 | 4,205,075 | -0.01(-0.06%) |
May 15, 2009 | 13.43 | 13.66 | 13.13 | 13.26 | 7,009,637 | -0.10(-0.76%) |
May 14, 2009 | 13.21 | 13.49 | 12.92 | 13.37 | 6,263,205 | +0.15(+1.13%) |
May 13, 2009 | 13.38 | 13.95 | 13.19 | 13.22 | 9,220,331 | -0.40(-2.94%) |
May 12, 2009 | 13.11 | 13.66 | 12.94 | 13.62 | 8,906,483 | +0.68(+5.28%) |
May 11, 2009 | 12.85 | 13.08 | 12.71 | 12.93 | 6,558,335 | -0.13(-1.02%) |
May 08, 2009 | 12.95 | 13.15 | 12.74 | 13.07 | 7,935,688 | +0.26(+2.02%) |
May 07, 2009 | 13.29 | 13.59 | 12.63 | 12.81 | 7,388,156 | -0.43(-3.26%) |
May 06, 2009 | 13.09 | 13.37 | 13.04 | 13.24 | 6,809,539 | +0.42(+3.31%) |
May 05, 2009 | 13.32 | 13.39 | 12.70 | 12.82 | 7,759,014 | -0.06(-0.49%) |
May 04, 2009 | 12.38 | 12.95 | 12.37 | 12.88 | 5,606,198 | +0.69(+5.67%) |