Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.49 | 18.56 | 17.97 | 17.97 | 826,509 | -0.56(-3.01%) |
Apr 29, 2010 | 18.29 | 18.54 | 18.25 | 18.53 | 889,309 | +0.43(+2.39%) |
Apr 28, 2010 | 17.99 | 18.19 | 17.90 | 18.10 | 1,762,362 | +0.22(+1.21%) |
Apr 27, 2010 | 17.76 | 18.01 | 17.74 | 17.88 | 1,904,014 | +0.01(+0.04%) |
Apr 26, 2010 | 17.56 | 17.89 | 17.56 | 17.88 | 1,391,951 | +0.20(+1.14%) |
Apr 23, 2010 | 17.52 | 17.70 | 17.44 | 17.68 | 623,257 | +0.07(+0.42%) |
Apr 22, 2010 | 17.27 | 17.63 | 17.18 | 17.60 | 547,075 | +0.15(+0.85%) |
Apr 21, 2010 | 17.26 | 17.53 | 17.24 | 17.45 | 588,163 | +0.16(+0.95%) |
Apr 20, 2010 | 17.13 | 17.33 | 16.98 | 17.29 | 571,033 | +0.05(+0.30%) |
Apr 19, 2010 | 16.89 | 17.24 | 16.79 | 17.24 | 922,379 | +0.30(+1.76%) |
Apr 16, 2010 | 17.38 | 17.42 | 16.89 | 16.94 | 978,447 | -0.45(-2.57%) |
Apr 15, 2010 | 17.87 | 17.87 | 17.38 | 17.38 | 544,095 | -0.51(-2.87%) |
Apr 14, 2010 | 18.15 | 18.20 | 17.81 | 17.90 | 638,070 | -0.12(-0.66%) |
Apr 13, 2010 | 17.73 | 18.06 | 17.56 | 18.02 | 758,516 | +0.18(+1.00%) |
Apr 12, 2010 | 17.88 | 17.99 | 17.80 | 17.84 | 842,946 | -0.10(-0.54%) |
Apr 09, 2010 | 17.76 | 17.95 | 17.50 | 17.94 | 660,735 | +0.31(+1.77%) |
Apr 08, 2010 | 17.67 | 17.76 | 17.56 | 17.62 | 500,504 | -0.07(-0.42%) |
Apr 07, 2010 | 17.89 | 17.91 | 17.63 | 17.70 | 481,025 | -0.19(-1.08%) |
Apr 06, 2010 | 17.65 | 17.94 | 17.59 | 17.89 | 823,346 | +0.30(+1.69%) |
Apr 05, 2010 | 17.50 | 17.75 | 17.38 | 17.59 | 695,275 | +0.23(+1.33%) |
Apr 01, 2010 | 17.50 | 17.36 | 17.36 | 17.36 | 591,784 | +0.02(+0.13%) |
Mar 31, 2010 | 17.56 | 17.67 | 17.34 | 17.34 | 609,968 | -0.26(-1.48%) |
Mar 30, 2010 | 17.65 | 17.79 | 17.55 | 17.60 | 415,908 | -0.12(-0.67%) |
Mar 29, 2010 | 17.84 | 17.84 | 17.61 | 17.72 | 510,886 | -0.10(-0.58%) |
Mar 26, 2010 | 17.96 | 18.20 | 17.79 | 17.82 | 798,744 | -0.10(-0.58%) |
Mar 25, 2010 | 18.06 | 18.29 | 17.91 | 17.93 | 912,128 | -0.04(-0.21%) |
Mar 24, 2010 | 17.80 | 18.16 | 17.80 | 17.97 | 822,899 | +0.08(+0.46%) |
Mar 23, 2010 | 17.91 | 18.08 | 17.74 | 17.88 | 1,258,364 | -0.27(-1.48%) |
Mar 22, 2010 | 17.61 | 18.15 | 17.54 | 18.15 | 895,621 | +0.34(+1.88%) |
Mar 19, 2010 | 17.91 | 17.92 | 17.50 | 17.82 | 1,355,286 | +0.03(+0.17%) |
Mar 18, 2010 | 17.82 | 17.85 | 17.64 | 17.79 | 887,305 | -0.02(-0.13%) |
Mar 17, 2010 | 17.76 | 17.85 | 17.59 | 17.81 | 1,080,250 | +0.15(+0.84%) |
Mar 16, 2010 | 17.05 | 17.70 | 17.00 | 17.66 | 733,999 | +0.61(+3.58%) |
Mar 15, 2010 | 17.01 | 17.09 | 16.95 | 17.05 | 998,473 | -0.11(-0.65%) |
Mar 12, 2010 | 16.99 | 17.22 | 16.86 | 17.16 | 621,598 | +0.24(+1.41%) |
Mar 11, 2010 | 16.71 | 16.93 | 16.64 | 16.92 | 697,227 | +0.11(+0.66%) |
Mar 10, 2010 | 16.57 | 16.82 | 16.42 | 16.81 | 788,501 | +0.25(+1.53%) |
Mar 09, 2010 | 16.39 | 16.86 | 16.31 | 16.56 | 878,523 | +0.13(+0.82%) |
Mar 08, 2010 | 16.10 | 16.47 | 16.08 | 16.42 | 484,097 | +0.28(+1.71%) |
Mar 05, 2010 | 15.86 | 16.16 | 15.75 | 16.15 | 817,612 | +0.35(+2.21%) |
Mar 04, 2010 | 15.69 | 15.80 | 15.55 | 15.80 | 576,974 | +0.20(+1.29%) |
Mar 03, 2010 | 15.69 | 15.75 | 15.57 | 15.60 | 536,533 | -0.10(-0.66%) |
Mar 02, 2010 | 15.69 | 15.72 | 15.51 | 15.70 | 665,134 | +0.04(+0.24%) |
Mar 01, 2010 | 15.67 | 15.73 | 15.55 | 15.66 | 626,353 | +0.11(+0.72%) |
Feb 26, 2010 | 15.36 | 15.72 | 15.28 | 15.55 | 841,527 | +0.30(+1.95%) |
Feb 25, 2010 | 15.26 | 15.41 | 15.14 | 15.26 | 740,425 | -0.14(-0.92%) |
Feb 24, 2010 | 15.25 | 15.52 | 15.23 | 15.40 | 563,550 | +0.19(+1.27%) |
Feb 23, 2010 | 15.57 | 15.59 | 15.20 | 15.20 | 797,223 | -0.36(-2.34%) |
Feb 22, 2010 | 15.53 | 15.64 | 15.37 | 15.57 | 680,199 | +0.05(+0.34%) |
Feb 19, 2010 | 15.48 | 15.64 | 15.41 | 15.52 | 697,931 | +0.03(+0.19%) |
Feb 18, 2010 | 15.28 | 15.50 | 15.14 | 15.49 | 600,243 | +0.19(+1.27%) |
Feb 17, 2010 | 15.19 | 15.30 | 15.16 | 15.29 | 628,162 | +0.13(+0.83%) |
Feb 16, 2010 | 14.98 | 15.18 | 14.93 | 15.17 | 711,464 | +0.31(+2.05%) |
Feb 12, 2010 | 14.57 | 14.86 | 14.86 | 14.86 | 977,910 | +0.12(+0.85%) |
Feb 11, 2010 | 14.62 | 14.79 | 14.45 | 14.74 | 985,462 | +0.07(+0.45%) |
Feb 10, 2010 | 14.61 | 14.88 | 14.38 | 14.67 | 734,325 | -0.01(-0.05%) |
Feb 09, 2010 | 14.94 | 14.99 | 14.63 | 14.68 | 748,051 | -0.09(-0.60%) |
Feb 08, 2010 | 15.25 | 15.38 | 14.75 | 14.77 | 653,959 | -0.54(-3.55%) |
Feb 05, 2010 | 15.19 | 15.33 | 14.85 | 15.31 | 868,765 | +0.14(+0.92%) |
Feb 04, 2010 | 15.70 | 15.81 | 15.16 | 15.17 | 932,872 | -0.67(-4.21%) |
Feb 03, 2010 | 15.77 | 15.97 | 15.61 | 15.84 | 772,842 | -0.07(-0.42%) |
Feb 02, 2010 | 15.70 | 15.94 | 15.52 | 15.90 | 669,571 | +0.34(+2.18%) |
Feb 01, 2010 | 15.48 | 15.72 | 15.37 | 15.56 | 987,784 | +0.18(+1.18%) |
Jan 29, 2010 | 15.62 | 15.80 | 15.32 | 15.38 | 1,046,077 | -0.12(-0.80%) |
Jan 28, 2010 | 15.73 | 15.78 | 15.30 | 15.51 | 897,780 | -0.15(-0.94%) |
Jan 27, 2010 | 15.52 | 15.68 | 15.36 | 15.65 | 848,706 | +0.06(+0.38%) |
Jan 26, 2010 | 15.63 | 15.77 | 15.45 | 15.59 | 973,521 | -0.06(-0.38%) |
Jan 25, 2010 | 15.65 | 15.68 | 15.37 | 15.65 | 704,140 | +0.16(+1.04%) |
Jan 22, 2010 | 15.73 | 15.92 | 15.47 | 15.49 | 1,158,750 | -0.26(-1.63%) |
Jan 21, 2010 | 16.14 | 16.18 | 15.75 | 15.75 | 935,135 | -0.34(-2.14%) |
Jan 20, 2010 | 16.20 | 16.25 | 15.97 | 16.09 | 557,347 | -0.22(-1.35%) |
Jan 19, 2010 | 15.90 | 16.33 | 15.86 | 16.31 | 1,144,657 | +0.45(+2.87%) |
Jan 15, 2010 | 15.87 | 15.86 | 15.86 | 15.86 | 790,453 | -0.03(-0.19%) |
Jan 14, 2010 | 15.80 | 15.97 | 15.71 | 15.89 | 689,123 | -0.03(-0.18%) |
Jan 13, 2010 | 15.45 | 15.95 | 15.45 | 15.92 | 1,039,799 | +0.46(+2.99%) |
Jan 12, 2010 | 15.57 | 15.73 | 15.33 | 15.45 | 774,055 | -0.21(-1.31%) |
Jan 11, 2010 | 15.70 | 15.71 | 15.54 | 15.66 | 412,802 | +0.10(+0.66%) |
Jan 08, 2010 | 15.65 | 15.65 | 15.50 | 15.56 | 414,779 | -0.12(-0.75%) |
Jan 07, 2010 | 15.52 | 15.70 | 15.40 | 15.68 | 832,660 | +0.12(+0.80%) |
Jan 06, 2010 | 15.80 | 15.91 | 15.48 | 15.55 | 629,088 | -0.25(-1.58%) |
Jan 05, 2010 | 15.80 | 15.92 | 15.65 | 15.80 | 1,133,116 | +0.01(+0.09%) |
Jan 04, 2010 | 15.94 | 16.00 | 15.65 | 15.79 | 852,690 | +0.04(+0.28%) |
Dec 31, 2009 | 16.08 | 15.74 | 15.74 | 15.74 | 782,682 | -0.34(-2.10%) |
Dec 30, 2009 | 15.92 | 16.09 | 15.87 | 16.08 | 765,883 | +0.11(+0.69%) |
Dec 29, 2009 | 16.00 | 16.03 | 15.88 | 15.97 | 620,563 | -0.03(-0.18%) |
Dec 28, 2009 | 16.02 | 16.09 | 15.90 | 16.00 | 739,712 | +0.01(+0.05%) |
Dec 24, 2009 | 15.98 | 16.03 | 15.89 | 15.99 | 402,924 | +0.04(+0.23%) |
Dec 23, 2009 | 16.00 | 16.13 | 15.93 | 15.95 | 670,169 | +0.01(+0.09%) |
Dec 22, 2009 | 15.91 | 16.00 | 15.87 | 15.94 | 1,066,222 | +0.03(+0.18%) |
Dec 21, 2009 | 15.97 | 16.04 | 15.83 | 15.91 | 610,801 | +0.01(+0.05%) |
Dec 18, 2009 | 15.92 | 15.93 | 15.77 | 15.90 | 1,416,241 | +0.02(+0.14%) |
Dec 17, 2009 | 15.84 | 15.99 | 15.77 | 15.88 | 705,143 | +0.02(+0.14%) |
Dec 16, 2009 | 15.89 | 16.01 | 15.83 | 15.86 | 1,029,637 | +0.05(+0.32%) |
Dec 15, 2009 | 15.95 | 15.95 | 15.77 | 15.81 | 674,788 | -0.18(-1.10%) |
Dec 14, 2009 | 15.87 | 16.00 | 15.84 | 15.98 | 855,766 | +0.10(+0.60%) |
Dec 11, 2009 | 15.95 | 16.02 | 15.77 | 15.89 | 640,651 | +0.01(+0.09%) |
Dec 10, 2009 | 16.14 | 16.17 | 15.77 | 15.87 | 458,581 | -0.23(-1.46%) |
Dec 09, 2009 | 16.22 | 16.30 | 16.07 | 16.11 | 668,662 | -0.11(-0.68%) |
Dec 08, 2009 | 16.22 | 16.41 | 16.16 | 16.22 | 732,970 | -0.12(-0.76%) |
Dec 07, 2009 | 16.45 | 16.49 | 16.22 | 16.34 | 969,341 | -0.10(-0.58%) |
Dec 04, 2009 | 16.50 | 16.70 | 16.14 | 16.44 | 971,045 | +0.21(+1.27%) |
Dec 03, 2009 | 16.41 | 16.69 | 16.17 | 16.23 | 734,884 | -0.14(-0.85%) |
Dec 02, 2009 | 16.04 | 16.54 | 16.01 | 16.37 | 1,135,039 | +0.06(+0.36%) |
Dec 01, 2009 | 16.37 | 16.45 | 16.14 | 16.31 | 598,661 | +0.11(+0.68%) |
Nov 30, 2009 | 15.61 | 16.27 | 15.44 | 16.20 | 1,151,470 | +0.60(+3.86%) |
Nov 27, 2009 | 15.29 | 15.84 | 15.28 | 15.60 | 533,575 | -0.17(-1.07%) |
Nov 25, 2009 | 15.95 | 15.95 | 15.77 | 15.77 | 442,569 | -0.10(-0.65%) |
Nov 24, 2009 | 15.92 | 15.96 | 15.77 | 15.87 | 643,801 | -0.07(-0.46%) |
Nov 23, 2009 | 16.09 | 16.28 | 15.84 | 15.95 | 767,399 | +0.12(+0.74%) |
Nov 20, 2009 | 15.68 | 15.94 | 15.68 | 15.83 | 622,782 | +0.03(+0.19%) |
Nov 19, 2009 | 15.90 | 15.95 | 15.76 | 15.80 | 1,010,907 | -0.25(-1.55%) |
Nov 18, 2009 | 15.99 | 16.08 | 15.73 | 16.05 | 1,111,566 | -0.10(-0.59%) |
Nov 17, 2009 | 16.20 | 16.54 | 16.11 | 16.14 | 1,253,265 | -0.12(-0.72%) |
Nov 16, 2009 | 15.82 | 16.40 | 15.76 | 16.26 | 1,137,756 | +0.59(+3.79%) |
Nov 13, 2009 | 15.52 | 15.69 | 15.38 | 15.67 | 956,125 | +0.18(+1.18%) |
Nov 12, 2009 | 15.58 | 15.76 | 15.45 | 15.48 | 1,263,750 | -0.13(-0.85%) |
Nov 11, 2009 | 15.56 | 15.73 | 15.32 | 15.62 | 831,147 | +0.21(+1.38%) |
Nov 10, 2009 | 15.24 | 15.49 | 14.77 | 15.40 | 1,067,286 | +0.08(+0.53%) |
Nov 09, 2009 | 14.84 | 15.37 | 14.74 | 15.32 | 1,311,315 | +0.67(+4.55%) |
Nov 06, 2009 | 14.59 | 14.84 | 14.49 | 14.66 | 1,149,789 | -0.14(-0.94%) |
Nov 05, 2009 | 14.92 | 14.92 | 14.56 | 14.79 | 1,301,862 | +0.11(+0.75%) |
Nov 04, 2009 | 15.23 | 15.32 | 14.66 | 14.68 | 1,404,377 | -0.47(-3.10%) |
Nov 03, 2009 | 14.71 | 15.17 | 14.68 | 15.15 | 1,776,776 | +0.32(+2.18%) |
Nov 02, 2009 | 15.37 | 15.70 | 14.73 | 14.83 | 2,204,528 | -0.45(-2.93%) |
Oct 30, 2009 | 15.35 | 15.55 | 15.04 | 15.28 | 1,572,496 | -0.34(-2.16%) |
Oct 29, 2009 | 15.21 | 15.75 | 15.07 | 15.62 | 1,288,999 | +0.67(+4.47%) |
Oct 28, 2009 | 15.34 | 15.55 | 14.93 | 14.95 | 1,080,885 | -0.43(-2.81%) |
Oct 27, 2009 | 15.45 | 15.64 | 15.26 | 15.38 | 924,431 | +0.01(+0.10%) |
Oct 26, 2009 | 15.35 | 15.72 | 15.30 | 15.37 | 974,358 | +0.08(+0.53%) |
Oct 23, 2009 | 15.37 | 15.45 | 15.23 | 15.29 | 1,067,322 | -0.24(-1.56%) |
Oct 22, 2009 | 15.36 | 15.55 | 15.06 | 15.53 | 1,209,697 | +0.18(+1.15%) |
Oct 21, 2009 | 15.69 | 15.97 | 15.31 | 15.35 | 893,872 | -0.36(-2.29%) |
Oct 20, 2009 | 15.61 | 15.79 | 15.59 | 15.71 | 659,586 | -0.26(-1.61%) |
Oct 19, 2009 | 15.80 | 16.10 | 15.63 | 15.97 | 704,774 | +0.29(+1.87%) |
Oct 16, 2009 | 15.76 | 15.88 | 15.46 | 15.68 | 903,530 | -0.25(-1.57%) |
Oct 15, 2009 | 15.81 | 16.02 | 15.77 | 15.92 | 569,870 | -0.04(-0.23%) |
Oct 14, 2009 | 15.70 | 16.04 | 15.52 | 15.96 | 691,526 | +0.45(+2.93%) |
Oct 13, 2009 | 15.66 | 15.72 | 15.32 | 15.51 | 599,643 | -0.23(-1.44%) |
Oct 12, 2009 | 15.76 | 15.88 | 15.62 | 15.73 | 297,535 | -0.02(-0.14%) |
Oct 09, 2009 | 15.54 | 15.76 | 15.34 | 15.76 | 889,898 | +0.25(+1.61%) |
Oct 08, 2009 | 15.47 | 15.68 | 15.39 | 15.51 | 1,169,015 | +0.23(+1.54%) |
Oct 07, 2009 | 15.12 | 15.31 | 14.93 | 15.27 | 454,533 | +0.11(+0.73%) |
Oct 06, 2009 | 15.45 | 15.65 | 14.95 | 15.16 | 741,014 | -0.13(-0.86%) |
Oct 05, 2009 | 15.04 | 15.34 | 14.91 | 15.29 | 994,624 | +0.24(+1.61%) |
Oct 02, 2009 | 14.70 | 15.33 | 14.56 | 15.05 | 1,015,784 | +0.16(+1.08%) |
Oct 01, 2009 | 15.37 | 15.51 | 14.79 | 14.89 | 1,183,325 | -0.61(-3.93%) |
Sep 30, 2009 | 15.63 | 15.74 | 15.29 | 15.50 | 1,030,526 | -0.09(-0.56%) |
Sep 29, 2009 | 15.88 | 16.00 | 15.54 | 15.59 | 624,186 | -0.07(-0.45%) |
Sep 28, 2009 | 15.57 | 15.95 | 15.42 | 15.66 | 1,210,597 | +0.16(+1.02%) |
Sep 25, 2009 | 15.49 | 15.73 | 15.31 | 15.50 | 529,636 | -0.10(-0.66%) |
Sep 24, 2009 | 15.94 | 16.02 | 15.32 | 15.60 | 1,002,122 | -0.25(-1.57%) |
Sep 23, 2009 | 16.56 | 16.57 | 15.81 | 15.85 | 845,835 | -0.59(-3.57%) |
Sep 22, 2009 | 16.13 | 16.46 | 16.04 | 16.44 | 820,231 | +0.43(+2.66%) |
Sep 21, 2009 | 16.01 | 16.20 | 15.91 | 16.01 | 687,291 | -0.17(-1.04%) |
Sep 18, 2009 | 16.39 | 16.50 | 16.00 | 16.18 | 1,247,151 | -0.11(-0.68%) |
Sep 17, 2009 | 16.51 | 17.06 | 16.09 | 16.29 | 1,304,221 | -0.10(-0.63%) |
Sep 16, 2009 | 16.35 | 16.58 | 16.23 | 16.39 | 1,238,409 | +0.16(+0.99%) |
Sep 15, 2009 | 16.13 | 16.60 | 15.98 | 16.23 | 1,712,058 | +0.01(+0.04%) |
Sep 14, 2009 | 15.71 | 16.25 | 15.65 | 16.23 | 616,041 | +0.35(+2.22%) |
Sep 11, 2009 | 15.89 | 16.03 | 15.65 | 15.87 | 671,149 | -0.04(-0.28%) |
Sep 10, 2009 | 15.73 | 15.92 | 15.43 | 15.92 | 804,756 | +0.13(+0.84%) |
Sep 09, 2009 | 15.36 | 15.79 | 15.23 | 15.79 | 745,973 | +0.37(+2.43%) |
Sep 08, 2009 | 15.12 | 15.41 | 14.98 | 15.41 | 901,515 | +0.43(+2.84%) |
Sep 04, 2009 | 14.74 | 15.01 | 14.45 | 14.99 | 1,285,081 | +0.25(+1.69%) |
Sep 03, 2009 | 14.57 | 14.75 | 14.34 | 14.74 | 1,000,683 | +0.22(+1.52%) |
Sep 02, 2009 | 14.88 | 14.95 | 14.49 | 14.52 | 1,467,904 | -0.43(-2.90%) |
Sep 01, 2009 | 15.82 | 15.82 | 14.95 | 14.95 | 1,761,677 | -0.93(-5.87%) |
Aug 31, 2009 | 15.91 | 16.06 | 15.76 | 15.88 | 900,856 | -0.24(-1.50%) |
Aug 28, 2009 | 16.04 | 16.23 | 15.88 | 16.12 | 919,306 | +0.16(+1.01%) |
Aug 27, 2009 | 15.67 | 16.00 | 15.42 | 15.96 | 1,078,565 | +0.26(+1.63%) |
Aug 26, 2009 | 15.58 | 15.74 | 15.43 | 15.70 | 1,063,070 | +0.12(+0.80%) |
Aug 25, 2009 | 15.51 | 15.80 | 15.51 | 15.58 | 897,419 | +0.08(+0.52%) |
Aug 24, 2009 | 15.67 | 15.77 | 15.44 | 15.50 | 797,406 | -0.07(-0.42%) |
Aug 21, 2009 | 15.49 | 16.08 | 15.39 | 15.56 | 1,446,971 | +0.31(+2.02%) |
Aug 20, 2009 | 14.83 | 15.28 | 14.76 | 15.26 | 1,109,574 | +0.46(+3.12%) |
Aug 19, 2009 | 14.84 | 14.87 | 14.60 | 14.79 | 1,057,154 | -0.28(-1.85%) |
Aug 18, 2009 | 14.94 | 15.25 | 14.85 | 15.07 | 1,006,302 | +0.14(+0.93%) |
Aug 17, 2009 | 14.90 | 15.26 | 14.80 | 14.93 | 1,534,978 | -0.45(-2.95%) |
Aug 14, 2009 | 15.45 | 15.46 | 15.05 | 15.39 | 1,181,426 | -0.04(-0.29%) |
Aug 13, 2009 | 15.78 | 15.78 | 15.32 | 15.43 | 1,384,436 | -0.04(-0.28%) |
Aug 12, 2009 | 16.01 | 16.25 | 15.40 | 15.48 | 2,111,758 | +0.10(+0.67%) |
Aug 11, 2009 | 15.18 | 15.45 | 14.91 | 15.37 | 2,431,515 | +0.11(+0.72%) |
Aug 10, 2009 | 15.65 | 15.71 | 15.23 | 15.26 | 1,631,790 | -0.59(-3.70%) |
Aug 07, 2009 | 15.28 | 16.06 | 15.00 | 15.85 | 1,711,284 | +0.89(+5.98%) |
Aug 06, 2009 | 15.35 | 15.63 | 14.87 | 14.96 | 1,746,386 | -0.25(-1.64%) |
Aug 05, 2009 | 14.49 | 15.29 | 14.49 | 15.21 | 1,306,638 | +0.53(+3.60%) |
Aug 04, 2009 | 14.26 | 14.82 | 14.11 | 14.68 | 1,930,166 | +0.26(+1.83%) |
Aug 03, 2009 | 14.49 | 14.52 | 14.11 | 14.41 | 983,899 | +0.18(+1.24%) |
Jul 31, 2009 | 14.30 | 14.52 | 14.14 | 14.24 | 853,907 | -0.12(-0.82%) |
Jul 30, 2009 | 14.20 | 14.55 | 14.00 | 14.35 | 1,592,357 | +0.44(+3.16%) |
Jul 29, 2009 | 13.88 | 14.08 | 13.79 | 13.91 | 670,501 | -0.08(-0.58%) |
Jul 28, 2009 | 13.92 | 14.10 | 13.86 | 14.00 | 810,901 | -0.13(-0.94%) |
Jul 27, 2009 | 14.01 | 14.16 | 13.85 | 14.13 | 871,207 | +0.23(+1.69%) |
Jul 24, 2009 | 13.86 | 14.00 | 13.74 | 13.89 | 654 | -0.15(-1.04%) |
Jul 23, 2009 | 13.59 | 14.28 | 13.41 | 14.04 | 1,512,132 | +0.45(+3.35%) |
Jul 22, 2009 | 13.26 | 13.72 | 13.23 | 13.58 | 855,862 | +0.18(+1.37%) |
Jul 21, 2009 | 13.63 | 13.63 | 13.28 | 13.40 | 1,298,981 | -0.11(-0.81%) |
Jul 20, 2009 | 13.33 | 13.55 | 13.16 | 13.51 | 1,657,934 | +0.37(+2.79%) |
Jul 17, 2009 | 13.48 | 13.63 | 13.06 | 13.14 | 1,709,604 | -0.48(-3.55%) |
Jul 16, 2009 | 13.27 | 13.63 | 12.93 | 13.63 | 9,502,620 | +0.29(+2.20%) |
Jul 15, 2009 | 13.16 | 13.41 | 12.98 | 13.34 | 1,546,415 | +0.34(+2.65%) |
Jul 14, 2009 | 12.86 | 13.00 | 12.59 | 12.99 | 1,107,562 | +0.11(+0.85%) |
Jul 13, 2009 | 12.51 | 12.93 | 12.27 | 12.88 | 1,892,425 | +0.54(+4.40%) |
Jul 10, 2009 | 12.35 | 12.48 | 12.10 | 12.34 | 2,436,906 | +0.51(+4.34%) |
Jul 09, 2009 | 12.18 | 12.21 | 11.79 | 11.82 | 1,004,763 | -0.29(-2.36%) |
Jul 08, 2009 | 12.02 | 12.17 | 11.80 | 12.11 | 1,109,223 | +0.15(+1.23%) |
Jul 07, 2009 | 12.20 | 12.32 | 11.91 | 11.96 | 1,322,201 | -0.20(-1.63%) |
Jul 06, 2009 | 11.71 | 12.21 | 11.57 | 12.16 | 1,274,214 | +0.49(+4.21%) |
Jul 02, 2009 | 12.53 | 12.53 | 11.67 | 11.67 | 1,796,904 | -1.16(-9.03%) |
Jul 01, 2009 | 12.41 | 12.89 | 12.23 | 12.83 | 879,196 | +0.48(+3.92%) |
Jun 30, 2009 | 12.39 | 12.45 | 12.24 | 12.34 | 824,139 | +0.01(+0.06%) |
Jun 29, 2009 | 12.18 | 12.37 | 12.04 | 12.34 | 650,985 | +0.17(+1.39%) |
Jun 26, 2009 | 12.05 | 12.23 | 11.77 | 12.17 | 1,389,473 | +0.10(+0.79%) |
Jun 25, 2009 | 11.78 | 12.08 | 11.74 | 12.07 | 863,805 | +0.19(+1.61%) |
Jun 24, 2009 | 11.82 | 12.04 | 11.74 | 11.88 | 1,130,302 | +0.23(+2.01%) |
Jun 23, 2009 | 11.71 | 11.85 | 11.56 | 11.65 | 884,266 | +0.02(+0.19%) |
Jun 22, 2009 | 12.15 | 12.21 | 11.57 | 11.63 | 1,283,908 | -0.60(-4.92%) |
Jun 19, 2009 | 12.10 | 12.34 | 11.96 | 12.23 | 1,714,422 | +0.29(+2.40%) |
Jun 18, 2009 | 11.86 | 12.02 | 11.66 | 11.94 | 782,028 | +0.22(+1.88%) |
Jun 17, 2009 | 11.89 | 12.08 | 11.51 | 11.72 | 1,185,019 | -0.14(-1.17%) |
Jun 16, 2009 | 11.92 | 12.16 | 11.56 | 11.86 | 776,255 | -0.04(-0.31%) |
Jun 15, 2009 | 12.56 | 12.68 | 11.79 | 11.90 | 1,381,894 | -0.84(-6.57%) |
Jun 12, 2009 | 12.11 | 12.76 | 11.99 | 12.73 | 1,126,910 | +0.53(+4.33%) |
Jun 11, 2009 | 12.61 | 12.68 | 12.21 | 12.21 | 854,220 | -0.26(-2.12%) |
Jun 10, 2009 | 13.23 | 13.23 | 12.19 | 12.47 | 1,667,085 | -0.64(-4.87%) |
Jun 09, 2009 | 13.41 | 13.41 | 13.07 | 13.11 | 733,284 | -0.12(-0.94%) |
Jun 08, 2009 | 13.31 | 13.42 | 13.07 | 13.23 | 712,766 | +0.05(+0.39%) |
Jun 05, 2009 | 13.23 | 13.46 | 13.04 | 13.18 | 904,582 | -0.07(-0.55%) |
Jun 04, 2009 | 12.67 | 13.30 | 12.63 | 13.25 | 1,113,000 | +0.54(+4.27%) |
Jun 03, 2009 | 12.41 | 12.75 | 12.37 | 12.71 | 644,570 | +0.12(+0.99%) |
Jun 02, 2009 | 12.70 | 12.81 | 12.39 | 12.59 | 1,565,550 | -0.05(-0.41%) |
Jun 01, 2009 | 12.15 | 12.85 | 12.15 | 12.64 | 1,926,981 | +0.56(+4.61%) |
May 29, 2009 | 11.80 | 12.12 | 11.49 | 12.08 | 1,484,562 | +0.27(+2.30%) |
May 28, 2009 | 11.81 | 11.88 | 11.32 | 11.81 | 1,160,419 | +0.23(+2.03%) |
May 27, 2009 | 11.96 | 12.06 | 11.48 | 11.57 | 1,766,309 | -0.47(-3.90%) |
May 26, 2009 | 11.37 | 12.12 | 11.28 | 12.04 | 1,904,904 | +0.59(+5.19%) |
May 22, 2009 | 11.82 | 11.87 | 11.41 | 11.45 | 900,796 | -0.27(-2.32%) |
May 21, 2009 | 11.36 | 11.89 | 11.26 | 11.72 | 1,035,798 | +0.12(+1.08%) |
May 20, 2009 | 12.34 | 12.56 | 11.57 | 11.60 | 1,902,574 | -0.84(-6.78%) |
May 19, 2009 | 12.62 | 12.83 | 12.29 | 12.44 | 1,302,816 | -0.23(-1.85%) |
May 18, 2009 | 12.00 | 12.76 | 11.81 | 12.67 | 2,023,327 | +0.94(+8.00%) |
May 15, 2009 | 12.12 | 12.32 | 11.57 | 11.74 | 1,837,856 | -0.56(-4.59%) |
May 14, 2009 | 11.95 | 12.41 | 11.74 | 12.30 | 1,683,484 | +0.39(+3.26%) |
May 13, 2009 | 12.24 | 12.26 | 11.86 | 11.91 | 2,281,401 | -0.50(-4.02%) |
May 12, 2009 | 12.28 | 12.72 | 11.93 | 12.41 | 1,357,663 | +0.26(+2.17%) |
May 11, 2009 | 12.24 | 12.51 | 12.13 | 12.15 | 1,862,409 | -0.55(-4.33%) |
May 08, 2009 | 12.16 | 12.82 | 11.84 | 12.70 | 2,002,105 | +1.05(+9.02%) |
May 07, 2009 | 12.51 | 12.65 | 11.60 | 11.65 | 2,523,968 | -0.68(-5.55%) |
May 06, 2009 | 12.22 | 12.58 | 11.80 | 12.33 | 2,235,610 | +0.26(+2.19%) |
May 05, 2009 | 12.65 | 12.65 | 12.04 | 12.07 | 1,944,369 | -0.67(-5.24%) |
May 04, 2009 | 12.29 | 12.84 | 11.92 | 12.73 | 3,053,686 | +0.86(+7.23%) |