Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 15.69 | 16.80 | 15.54 | 16.44 | 4,357,390 | +0.49(+3.05%) |
Aug 30, 2010 | 16.86 | 17.12 | 15.81 | 15.95 | 7,415,576 | -1.82(-10.22%) |
Aug 27, 2010 | 17.99 | 18.11 | 16.57 | 17.77 | 4,392,736 | -0.04(-0.22%) |
Aug 26, 2010 | 18.52 | 18.64 | 17.70 | 17.80 | 1,835,092 | -0.69(-3.73%) |
Aug 25, 2010 | 18.31 | 18.60 | 18.16 | 18.50 | 1,620,180 | -0.07(-0.40%) |
Aug 24, 2010 | 18.53 | 18.89 | 18.20 | 18.57 | 994,458 | -0.33(-1.75%) |
Aug 23, 2010 | 19.23 | 19.42 | 18.77 | 18.90 | 634,498 | -0.18(-0.92%) |
Aug 20, 2010 | 18.93 | 19.12 | 18.65 | 19.07 | 699,566 | +0.20(+1.03%) |
Aug 19, 2010 | 19.48 | 19.59 | 18.87 | 18.88 | 918,446 | -0.66(-3.35%) |
Aug 18, 2010 | 19.74 | 19.88 | 19.26 | 19.54 | 734,690 | -0.08(-0.41%) |
Aug 17, 2010 | 19.30 | 19.75 | 19.29 | 19.61 | 752,182 | +0.50(+2.64%) |
Aug 16, 2010 | 18.77 | 19.25 | 18.61 | 19.11 | 679,484 | +0.17(+0.90%) |
Aug 13, 2010 | 19.05 | 19.27 | 18.89 | 18.94 | 551,286 | -0.11(-0.60%) |
Aug 12, 2010 | 18.75 | 19.15 | 18.62 | 19.05 | 765,076 | +0.05(+0.26%) |
Aug 11, 2010 | 19.25 | 19.29 | 18.79 | 19.00 | 1,064,676 | -0.64(-3.28%) |
Aug 10, 2010 | 19.79 | 19.97 | 19.38 | 19.65 | 762,336 | -0.38(-1.90%) |
Aug 09, 2010 | 20.05 | 20.20 | 19.85 | 20.03 | 802,700 | +0.00(+0.00%) |
Aug 06, 2010 | 19.62 | 20.04 | 19.55 | 20.03 | 823,204 | +0.16(+0.78%) |
Aug 05, 2010 | 20.02 | 20.25 | 19.62 | 19.88 | 974,106 | -0.36(-1.80%) |
Aug 04, 2010 | 20.18 | 20.40 | 20.00 | 20.24 | 2,294,836 | +0.09(+0.47%) |
Aug 03, 2010 | 20.81 | 20.81 | 19.96 | 20.14 | 1,270,630 | -0.59(-2.85%) |
Aug 02, 2010 | 21.06 | 21.17 | 20.62 | 20.73 | 1,398,534 | -0.00(-0.02%) |
Jul 30, 2010 | 19.96 | 20.77 | 19.95 | 20.74 | 860,746 | +0.41(+2.04%) |
Jul 29, 2010 | 20.25 | 20.48 | 19.84 | 20.32 | 845,548 | +0.26(+1.30%) |
Jul 28, 2010 | 20.45 | 20.58 | 19.77 | 20.07 | 1,221,018 | -0.53(-2.57%) |
Jul 27, 2010 | 21.54 | 21.68 | 20.50 | 20.59 | 1,421,476 | -0.87(-4.05%) |
Jul 26, 2010 | 21.00 | 21.57 | 20.77 | 21.46 | 1,488,330 | +0.49(+2.34%) |
Jul 23, 2010 | 20.23 | 21.00 | 19.84 | 20.98 | 1,832,252 | +0.73(+3.61%) |
Jul 22, 2010 | 19.39 | 20.30 | 19.11 | 20.25 | 1,682,082 | +1.09(+5.66%) |
Jul 21, 2010 | 19.22 | 19.63 | 19.02 | 19.16 | 1,480,064 | +0.02(+0.10%) |
Jul 20, 2010 | 18.46 | 19.16 | 18.32 | 19.14 | 1,828,700 | +0.20(+1.03%) |
Jul 19, 2010 | 18.98 | 19.23 | 18.66 | 18.95 | 1,644,432 | -0.05(-0.29%) |
Jul 16, 2010 | 19.77 | 19.92 | 18.88 | 19.00 | 2,816,546 | -0.80(-4.04%) |
Jul 15, 2010 | 19.70 | 19.85 | 19.27 | 19.80 | 1,949,068 | +0.14(+0.74%) |
Jul 14, 2010 | 19.41 | 19.84 | 19.25 | 19.66 | 2,058,164 | +0.09(+0.46%) |
Jul 13, 2010 | 19.66 | 19.82 | 19.18 | 19.57 | 3,024,182 | +0.13(+0.67%) |
Jul 12, 2010 | 19.33 | 19.59 | 18.95 | 19.43 | 2,364,172 | -0.01(-0.05%) |
Jul 09, 2010 | 19.25 | 19.59 | 19.12 | 19.45 | 1,313,286 | +0.09(+0.44%) |
Jul 08, 2010 | 19.02 | 19.50 | 18.84 | 19.36 | 2,609,394 | +0.57(+3.03%) |
Jul 07, 2010 | 18.16 | 18.89 | 17.82 | 18.79 | 3,081,954 | +0.77(+4.24%) |
Jul 06, 2010 | 18.39 | 19.12 | 17.83 | 18.02 | 3,264,466 | -0.14(-0.74%) |
Jul 02, 2010 | 19.02 | 19.02 | 18.05 | 18.16 | 2,855,042 | -0.74(-3.92%) |
Jul 01, 2010 | 19.29 | 19.29 | 17.88 | 18.90 | 4,278,884 | +0.29(+1.56%) |
Jun 30, 2010 | 18.79 | 19.70 | 18.57 | 18.61 | 3,876,486 | -0.16(-0.88%) |
Jun 29, 2010 | 19.36 | 19.71 | 18.60 | 18.77 | 5,256,074 | -1.76(-8.55%) |
Jun 25, 2010 | 20.97 | 21.15 | 20.40 | 20.53 | 15,329,596 | -0.40(-1.91%) |
Jun 24, 2010 | 20.88 | 21.35 | 20.27 | 20.93 | 4,077,586 | -0.06(-0.29%) |
Jun 23, 2010 | 20.73 | 21.25 | 20.02 | 20.99 | 3,624,722 | +0.25(+1.23%) |
Jun 22, 2010 | 21.91 | 22.34 | 20.63 | 20.73 | 4,479,046 | -1.00(-4.60%) |
Jun 21, 2010 | 22.90 | 22.90 | 21.55 | 21.73 | 3,416,994 | -0.36(-1.63%) |
Jun 18, 2010 | 22.30 | 22.66 | 22.05 | 22.09 | 3,037,654 | -0.04(-0.16%) |
Jun 17, 2010 | 23.16 | 23.25 | 21.86 | 22.13 | 4,486,046 | -0.66(-2.90%) |
Jun 16, 2010 | 21.98 | 23.13 | 21.71 | 22.79 | 4,955,746 | +0.61(+2.77%) |
Jun 15, 2010 | 21.52 | 22.38 | 21.37 | 22.18 | 3,477,466 | +0.96(+4.53%) |
Jun 14, 2010 | 21.21 | 21.64 | 21.11 | 21.21 | 2,676,624 | +0.34(+1.60%) |
Jun 11, 2010 | 20.25 | 20.98 | 19.93 | 20.88 | 3,182,086 | +0.46(+2.28%) |
Jun 10, 2010 | 20.11 | 21.08 | 20.02 | 20.41 | 7,672,886 | +0.86(+4.42%) |
Jun 09, 2010 | 19.86 | 20.48 | 19.29 | 19.55 | 2,769,672 | +0.03(+0.13%) |
Jun 08, 2010 | 19.19 | 19.70 | 18.44 | 19.52 | 2,697,554 | +0.36(+1.91%) |
Jun 07, 2010 | 20.54 | 20.57 | 19.11 | 19.16 | 2,962,130 | -1.01(-5.01%) |
Jun 04, 2010 | 21.15 | 21.74 | 19.95 | 20.17 | 4,149,886 | -1.68(-7.69%) |
Jun 03, 2010 | 21.00 | 21.96 | 20.96 | 21.85 | 4,170,794 | +1.12(+5.40%) |
Jun 02, 2010 | 20.21 | 20.73 | 19.82 | 20.73 | 1,609,984 | +0.82(+4.09%) |
Jun 01, 2010 | 20.25 | 20.86 | 19.91 | 19.91 | 1,977,138 | -0.52(-2.52%) |
May 28, 2010 | 20.46 | 21.11 | 20.07 | 20.43 | 2,077,924 | -0.03(-0.15%) |
May 27, 2010 | 19.80 | 20.47 | 19.79 | 20.46 | 1,785,004 | +1.26(+6.53%) |
May 26, 2010 | 19.21 | 19.80 | 18.99 | 19.20 | 2,883,380 | +0.26(+1.37%) |
May 25, 2010 | 18.51 | 19.08 | 17.77 | 18.95 | 4,041,046 | -0.28(-1.46%) |
May 24, 2010 | 19.19 | 19.84 | 19.09 | 19.23 | 1,228,116 | -0.03(-0.16%) |
May 21, 2010 | 17.82 | 19.91 | 17.71 | 19.25 | 3,254,424 | +0.89(+4.87%) |
May 20, 2010 | 18.34 | 19.14 | 18.19 | 18.36 | 2,276,900 | -0.94(-4.85%) |
May 19, 2010 | 19.38 | 19.70 | 18.88 | 19.30 | 2,082,454 | -0.23(-1.18%) |
May 18, 2010 | 19.66 | 19.96 | 19.11 | 19.52 | 2,308,988 | +0.26(+1.35%) |
May 17, 2010 | 19.73 | 19.98 | 18.55 | 19.27 | 2,275,368 | -0.42(-2.13%) |
May 14, 2010 | 20.63 | 20.63 | 19.41 | 19.68 | 3,160,216 | -1.28(-6.11%) |
May 13, 2010 | 21.71 | 21.93 | 20.80 | 20.96 | 3,465,118 | -0.61(-2.80%) |
May 12, 2010 | 19.95 | 21.73 | 19.92 | 21.57 | 4,314,294 | +1.79(+9.05%) |
May 11, 2010 | 19.82 | 20.18 | 19.02 | 19.78 | 1,468,160 | +0.23(+1.20%) |
May 10, 2010 | 19.41 | 19.60 | 19.14 | 19.55 | 3,083,758 | +1.64(+9.13%) |
May 07, 2010 | 18.48 | 18.93 | 17.58 | 17.91 | 3,709,004 | -0.68(-3.63%) |
May 06, 2010 | 18.87 | 19.85 | 17.67 | 18.59 | 4,537,072 | -0.50(-2.65%) |
May 05, 2010 | 18.97 | 19.86 | 17.83 | 19.09 | 4,018,438 | -0.18(-0.96%) |
May 04, 2010 | 20.20 | 20.20 | 19.07 | 19.27 | 4,720,190 | -1.50(-7.22%) |
May 03, 2010 | 19.07 | 20.80 | 19.03 | 20.77 | 4,069,908 | +1.96(+10.45%) |
Apr 30, 2010 | 20.07 | 20.13 | 18.81 | 18.81 | 2,362,316 | -1.11(-5.57%) |
Apr 29, 2010 | 19.95 | 20.18 | 19.55 | 19.92 | 2,634,562 | +0.08(+0.38%) |
Apr 28, 2010 | 21.33 | 21.48 | 19.79 | 19.84 | 3,960,050 | -1.29(-6.08%) |
Apr 27, 2010 | 21.40 | 21.93 | 21.09 | 21.13 | 1,646,922 | -0.38(-1.77%) |
Apr 26, 2010 | 22.02 | 22.21 | 21.45 | 21.51 | 1,644,646 | -0.31(-1.42%) |
Apr 23, 2010 | 21.17 | 21.91 | 21.11 | 21.82 | 2,021,352 | +0.71(+3.34%) |
Apr 22, 2010 | 20.41 | 21.29 | 20.40 | 21.11 | 2,781,816 | +0.41(+1.98%) |
Apr 21, 2010 | 21.09 | 21.27 | 20.33 | 20.70 | 3,107,512 | -0.26(-1.22%) |
Apr 20, 2010 | 21.30 | 21.77 | 20.94 | 20.96 | 2,065,524 | -0.20(-0.97%) |
Apr 19, 2010 | 22.23 | 22.33 | 20.84 | 21.16 | 3,486,960 | -1.14(-5.13%) |
Apr 16, 2010 | 22.47 | 22.62 | 22.03 | 22.31 | 2,491,180 | -0.23(-1.00%) |
Apr 15, 2010 | 21.68 | 22.80 | 21.68 | 22.54 | 3,007,464 | +0.63(+2.88%) |
Apr 14, 2010 | 21.85 | 22.02 | 20.83 | 21.91 | 3,752,122 | +0.38(+1.77%) |
Apr 13, 2010 | 22.18 | 22.23 | 21.50 | 21.52 | 1,807,076 | -0.66(-2.97%) |
Apr 12, 2010 | 21.88 | 22.27 | 21.80 | 22.18 | 1,362,736 | +0.36(+1.63%) |
Apr 09, 2010 | 21.54 | 21.83 | 21.25 | 21.83 | 1,445,920 | +0.40(+1.87%) |
Apr 08, 2010 | 21.25 | 21.66 | 21.11 | 21.43 | 2,290,868 | +0.14(+0.66%) |
Apr 07, 2010 | 21.55 | 21.68 | 21.12 | 21.29 | 1,448,102 | -0.25(-1.16%) |
Apr 06, 2010 | 21.33 | 21.64 | 21.16 | 21.54 | 1,866,438 | +0.25(+1.20%) |
Apr 05, 2010 | 21.02 | 21.34 | 20.88 | 21.29 | 1,972,806 | +0.44(+2.11%) |
Apr 01, 2010 | 20.82 | 20.84 | 20.84 | 20.84 | 2,821,600 | +0.11(+0.51%) |
Mar 31, 2010 | 20.87 | 20.98 | 20.57 | 20.74 | 1,333,446 | -0.21(-1.00%) |
Mar 30, 2010 | 20.61 | 21.20 | 20.35 | 20.95 | 2,444,762 | +0.34(+1.65%) |
Mar 29, 2010 | 20.45 | 20.67 | 19.85 | 20.61 | 3,020,954 | +0.32(+1.60%) |
Mar 26, 2010 | 19.51 | 20.40 | 19.34 | 20.29 | 5,046,414 | +0.59(+2.97%) |
Mar 25, 2010 | 19.98 | 20.48 | 19.43 | 19.70 | 10,992,374 | +1.68(+9.29%) |
Mar 24, 2010 | 18.07 | 18.45 | 17.76 | 18.02 | 2,399,022 | -0.09(-0.50%) |
Mar 23, 2010 | 17.62 | 18.29 | 17.59 | 18.11 | 1,501,850 | +0.59(+3.40%) |
Mar 22, 2010 | 16.68 | 17.54 | 16.40 | 17.52 | 1,153,288 | +0.77(+4.60%) |
Mar 19, 2010 | 17.42 | 17.54 | 16.68 | 16.75 | 1,670,988 | -0.66(-3.82%) |
Mar 18, 2010 | 17.66 | 17.75 | 17.15 | 17.41 | 1,222,230 | -0.21(-1.19%) |
Mar 17, 2010 | 17.82 | 17.93 | 17.54 | 17.62 | 978,232 | -0.14(-0.79%) |
Mar 16, 2010 | 17.98 | 18.15 | 17.60 | 17.77 | 1,411,802 | -0.07(-0.39%) |
Mar 15, 2010 | 17.83 | 18.00 | 17.50 | 17.84 | 1,478,578 | +0.26(+1.45%) |
Mar 12, 2010 | 17.30 | 18.05 | 17.20 | 17.58 | 2,558,030 | +0.49(+2.90%) |
Mar 11, 2010 | 16.72 | 17.09 | 16.62 | 17.09 | 785,516 | +0.23(+1.36%) |
Mar 10, 2010 | 16.75 | 16.89 | 16.59 | 16.86 | 1,214,210 | +0.00(+0.03%) |
Mar 09, 2010 | 16.52 | 16.99 | 16.48 | 16.85 | 1,371,944 | +0.32(+1.94%) |
Mar 08, 2010 | 16.51 | 16.64 | 16.27 | 16.53 | 1,016,782 | +0.09(+0.55%) |
Mar 05, 2010 | 15.99 | 16.61 | 15.94 | 16.44 | 1,248,106 | +0.53(+3.30%) |
Mar 04, 2010 | 15.59 | 15.95 | 15.52 | 15.91 | 884,632 | +0.29(+1.89%) |
Mar 03, 2010 | 15.55 | 15.71 | 15.42 | 15.62 | 1,066,606 | +0.10(+0.65%) |
Mar 02, 2010 | 15.21 | 15.57 | 15.05 | 15.52 | 1,456,274 | +0.41(+2.70%) |
Mar 01, 2010 | 14.51 | 15.22 | 14.41 | 15.11 | 1,864,106 | +0.79(+5.48%) |
Feb 26, 2010 | 14.57 | 14.95 | 14.31 | 14.32 | 1,415,332 | -0.24(-1.61%) |
Feb 25, 2010 | 13.90 | 14.59 | 13.90 | 14.56 | 1,403,076 | +0.36(+2.54%) |
Feb 24, 2010 | 13.97 | 14.21 | 13.84 | 14.20 | 1,501,338 | +0.23(+1.68%) |
Feb 23, 2010 | 14.10 | 14.26 | 13.90 | 13.96 | 1,532,032 | -0.20(-1.38%) |
Feb 22, 2010 | 14.56 | 14.62 | 14.16 | 14.16 | 1,920,060 | -0.38(-2.65%) |
Feb 19, 2010 | 14.60 | 14.62 | 14.47 | 14.54 | 789,538 | -0.05(-0.34%) |
Feb 18, 2010 | 14.32 | 14.65 | 14.18 | 14.60 | 1,029,406 | +0.23(+1.57%) |
Feb 17, 2010 | 14.46 | 14.54 | 14.22 | 14.37 | 1,036,818 | -0.05(-0.35%) |
Feb 16, 2010 | 14.28 | 14.46 | 14.19 | 14.42 | 768,366 | +0.24(+1.73%) |
Feb 12, 2010 | 13.80 | 14.18 | 14.18 | 14.18 | 1,474,000 | +0.21(+1.54%) |
Feb 11, 2010 | 13.52 | 14.06 | 13.46 | 13.96 | 743,670 | +0.36(+2.61%) |
Feb 10, 2010 | 13.71 | 13.83 | 13.50 | 13.61 | 774,604 | -0.14(-1.02%) |
Feb 09, 2010 | 13.49 | 13.84 | 13.45 | 13.74 | 1,399,528 | +0.46(+3.46%) |
Feb 08, 2010 | 13.11 | 13.45 | 13.11 | 13.29 | 1,699,342 | +0.15(+1.14%) |
Feb 05, 2010 | 13.60 | 13.62 | 12.88 | 13.13 | 4,177,050 | -0.49(-3.60%) |
Feb 04, 2010 | 14.31 | 14.35 | 13.60 | 13.62 | 1,721,062 | -0.86(-5.90%) |
Feb 03, 2010 | 14.45 | 14.59 | 14.26 | 14.48 | 849,928 | -0.12(-0.82%) |
Feb 02, 2010 | 14.15 | 14.63 | 14.12 | 14.60 | 1,672,650 | +0.42(+3.00%) |
Feb 01, 2010 | 14.15 | 14.32 | 14.10 | 14.18 | 826,000 | +0.06(+0.39%) |
Jan 29, 2010 | 14.21 | 14.56 | 13.99 | 14.12 | 1,494,008 | -0.06(-0.39%) |
Jan 28, 2010 | 14.64 | 14.73 | 14.02 | 14.18 | 1,748,044 | -0.36(-2.48%) |
Jan 27, 2010 | 14.41 | 14.64 | 14.31 | 14.54 | 948,006 | +0.03(+0.17%) |
Jan 26, 2010 | 14.52 | 14.64 | 14.38 | 14.51 | 1,044,346 | -0.02(-0.14%) |
Jan 25, 2010 | 15.13 | 15.30 | 14.30 | 14.53 | 1,816,190 | -0.49(-3.26%) |
Jan 22, 2010 | 15.55 | 15.57 | 14.86 | 15.02 | 2,519,854 | -0.72(-4.60%) |
Jan 21, 2010 | 15.77 | 15.96 | 15.59 | 15.74 | 2,802,960 | -0.02(-0.13%) |
Jan 20, 2010 | 15.55 | 15.81 | 15.32 | 15.77 | 1,266,698 | -0.07(-0.44%) |
Jan 19, 2010 | 15.53 | 15.84 | 15.26 | 15.84 | 1,196,136 | +0.27(+1.70%) |
Jan 15, 2010 | 15.98 | 15.57 | 15.57 | 15.57 | 2,981,200 | -0.36(-2.26%) |
Jan 14, 2010 | 16.16 | 16.27 | 15.91 | 15.93 | 898,562 | -0.23(-1.42%) |
Jan 13, 2010 | 15.82 | 16.20 | 15.69 | 16.16 | 1,500,620 | +0.48(+3.09%) |
Jan 12, 2010 | 15.75 | 15.90 | 15.53 | 15.68 | 947,086 | -0.23(-1.45%) |
Jan 11, 2010 | 16.20 | 16.20 | 15.75 | 15.90 | 1,054,396 | -0.23(-1.43%) |
Jan 08, 2010 | 16.12 | 16.32 | 15.89 | 16.14 | 634,452 | -0.02(-0.12%) |
Jan 07, 2010 | 16.25 | 16.48 | 15.89 | 16.16 | 954,216 | -0.09(-0.58%) |
Jan 06, 2010 | 15.93 | 16.32 | 15.85 | 16.25 | 1,906,054 | +0.34(+2.10%) |
Jan 05, 2010 | 15.49 | 15.93 | 15.45 | 15.91 | 1,268,462 | +0.46(+2.98%) |
Jan 04, 2010 | 15.44 | 15.77 | 15.29 | 15.46 | 1,663,142 | +0.40(+2.69%) |
Dec 31, 2009 | 15.10 | 15.05 | 15.05 | 15.05 | 1,578,400 | -0.05(-0.33%) |
Dec 30, 2009 | 15.40 | 15.54 | 15.00 | 15.10 | 1,032,952 | -0.32(-2.08%) |
Dec 29, 2009 | 15.09 | 15.60 | 15.09 | 15.42 | 1,245,738 | +0.38(+2.49%) |
Dec 28, 2009 | 15.29 | 15.50 | 14.91 | 15.04 | 1,072,898 | -0.07(-0.50%) |
Dec 24, 2009 | 15.12 | 15.30 | 15.05 | 15.12 | 510,606 | +0.04(+0.30%) |
Dec 23, 2009 | 15.21 | 15.25 | 14.72 | 15.07 | 1,738,432 | +0.04(+0.27%) |
Dec 22, 2009 | 14.32 | 15.10 | 14.31 | 15.04 | 3,885,216 | +0.88(+6.22%) |
Dec 21, 2009 | 13.79 | 14.35 | 13.72 | 14.15 | 1,262,756 | +0.40(+2.95%) |
Dec 18, 2009 | 13.75 | 13.82 | 13.42 | 13.75 | 1,198,222 | +0.08(+0.59%) |
Dec 17, 2009 | 13.88 | 13.92 | 13.44 | 13.67 | 732,388 | -0.29(-2.08%) |
Dec 16, 2009 | 14.05 | 14.12 | 13.85 | 13.96 | 842,894 | +0.09(+0.65%) |
Dec 15, 2009 | 13.74 | 14.13 | 13.61 | 13.87 | 828,754 | +0.01(+0.07%) |
Dec 14, 2009 | 13.74 | 13.93 | 13.38 | 13.86 | 1,262,006 | +0.27(+2.02%) |
Dec 11, 2009 | 13.42 | 13.72 | 13.30 | 13.59 | 1,720,988 | +0.22(+1.65%) |
Dec 10, 2009 | 14.07 | 14.30 | 13.08 | 13.37 | 5,160,906 | -0.47(-3.40%) |
Dec 09, 2009 | 13.41 | 13.99 | 13.22 | 13.84 | 3,604,810 | +0.43(+3.21%) |
Dec 08, 2009 | 13.48 | 13.63 | 13.36 | 13.40 | 1,040,220 | -0.26(-1.90%) |
Dec 07, 2009 | 13.47 | 13.74 | 13.47 | 13.66 | 1,267,618 | +0.15(+1.11%) |
Dec 04, 2009 | 13.30 | 13.59 | 13.00 | 13.52 | 1,329,998 | +0.55(+4.28%) |
Dec 03, 2009 | 13.38 | 13.38 | 12.96 | 12.96 | 1,378,122 | -0.32(-2.41%) |
Dec 02, 2009 | 13.37 | 13.68 | 13.24 | 13.28 | 793,316 | -0.10(-0.75%) |
Dec 01, 2009 | 13.10 | 13.62 | 13.10 | 13.38 | 829,260 | +0.29(+2.25%) |
Nov 30, 2009 | 13.15 | 13.21 | 12.73 | 13.09 | 935,634 | -0.13(-0.98%) |
Nov 27, 2009 | 12.95 | 13.51 | 12.95 | 13.21 | 359,988 | -0.29(-2.15%) |
Nov 25, 2009 | 13.37 | 13.63 | 13.26 | 13.51 | 625,044 | +0.30(+2.27%) |
Nov 24, 2009 | 13.29 | 13.29 | 12.91 | 13.21 | 695,146 | -0.05(-0.41%) |
Nov 23, 2009 | 13.41 | 13.73 | 13.21 | 13.26 | 1,093,520 | +0.03(+0.23%) |
Nov 20, 2009 | 13.35 | 13.54 | 13.07 | 13.23 | 1,038,638 | -0.25(-1.85%) |
Nov 19, 2009 | 13.66 | 13.71 | 13.25 | 13.48 | 990,280 | -0.37(-2.67%) |
Nov 18, 2009 | 13.82 | 14.14 | 13.68 | 13.85 | 421,506 | -0.01(-0.07%) |
Nov 17, 2009 | 14.07 | 14.14 | 13.76 | 13.86 | 687,044 | -0.30(-2.15%) |
Nov 16, 2009 | 13.70 | 14.36 | 13.63 | 14.16 | 1,222,874 | +0.60(+4.46%) |
Nov 13, 2009 | 13.42 | 13.85 | 13.22 | 13.56 | 1,082,208 | +0.18(+1.31%) |
Nov 12, 2009 | 13.76 | 13.87 | 13.20 | 13.38 | 967,210 | -0.45(-3.22%) |
Nov 11, 2009 | 13.79 | 14.09 | 13.62 | 13.83 | 1,022,648 | +0.25(+1.84%) |
Nov 10, 2009 | 13.59 | 13.88 | 13.47 | 13.58 | 815,430 | -0.06(-0.44%) |
Nov 09, 2009 | 13.12 | 13.68 | 13.12 | 13.64 | 1,395,752 | +0.70(+5.41%) |
Nov 06, 2009 | 12.75 | 13.05 | 12.56 | 12.94 | 684,762 | +0.05(+0.39%) |
Nov 05, 2009 | 12.55 | 13.11 | 12.46 | 12.89 | 1,746,672 | +0.53(+4.25%) |
Nov 04, 2009 | 12.71 | 12.97 | 12.34 | 12.37 | 890,382 | -0.21(-1.63%) |
Nov 03, 2009 | 12.24 | 12.62 | 12.12 | 12.57 | 628,538 | +0.22(+1.82%) |
Nov 02, 2009 | 12.66 | 12.75 | 12.11 | 12.35 | 1,126,586 | -0.21(-1.71%) |
Oct 30, 2009 | 13.03 | 13.14 | 12.29 | 12.56 | 1,489,592 | -0.56(-4.27%) |
Oct 29, 2009 | 12.70 | 13.38 | 12.68 | 13.12 | 1,645,842 | +0.56(+4.50%) |
Oct 28, 2009 | 13.90 | 13.94 | 12.45 | 12.55 | 4,133,954 | -1.39(-10.00%) |
Oct 27, 2009 | 13.42 | 14.43 | 13.34 | 13.95 | 6,623,276 | +1.09(+8.52%) |
Oct 26, 2009 | 12.73 | 13.10 | 12.73 | 12.86 | 1,902,992 | +0.19(+1.50%) |
Oct 23, 2009 | 12.73 | 12.99 | 12.60 | 12.66 | 1,429,656 | -0.20(-1.52%) |
Oct 22, 2009 | 12.63 | 12.98 | 12.40 | 12.86 | 1,850,518 | +0.31(+2.51%) |
Oct 21, 2009 | 12.77 | 13.16 | 12.50 | 12.54 | 1,830,140 | -0.22(-1.76%) |
Oct 20, 2009 | 12.62 | 12.85 | 12.52 | 12.77 | 1,330,372 | -0.04(-0.31%) |
Oct 19, 2009 | 12.87 | 13.24 | 12.70 | 12.81 | 1,049,514 | +0.04(+0.35%) |
Oct 16, 2009 | 12.91 | 12.95 | 12.55 | 12.77 | 794,274 | -0.24(-1.88%) |
Oct 15, 2009 | 12.71 | 13.06 | 12.52 | 13.01 | 774,616 | +0.23(+1.84%) |
Oct 14, 2009 | 12.63 | 12.80 | 12.49 | 12.78 | 550,348 | +0.38(+3.07%) |
Oct 13, 2009 | 12.41 | 12.62 | 12.18 | 12.39 | 637,172 | +0.02(+0.16%) |
Oct 12, 2009 | 12.48 | 12.65 | 12.26 | 12.38 | 523,072 | +0.21(+1.73%) |
Oct 09, 2009 | 12.13 | 12.28 | 11.90 | 12.16 | 419,742 | -0.01(-0.08%) |
Oct 08, 2009 | 11.97 | 12.21 | 11.93 | 12.18 | 723,220 | +0.33(+2.74%) |
Oct 07, 2009 | 11.62 | 11.93 | 11.40 | 11.85 | 647,040 | +0.14(+1.20%) |
Oct 06, 2009 | 11.43 | 11.72 | 11.24 | 11.71 | 913,362 | +0.41(+3.58%) |
Oct 05, 2009 | 10.86 | 11.44 | 10.86 | 11.30 | 747,536 | +0.49(+4.53%) |
Oct 02, 2009 | 10.53 | 11.00 | 10.50 | 10.81 | 941,312 | +0.13(+1.26%) |
Oct 01, 2009 | 11.30 | 11.31 | 10.68 | 10.68 | 1,338,424 | -0.70(-6.11%) |
Sep 30, 2009 | 11.63 | 11.78 | 11.26 | 11.38 | 1,072,476 | -0.21(-1.86%) |
Sep 29, 2009 | 11.77 | 12.22 | 11.51 | 11.59 | 752,292 | -0.18(-1.53%) |
Sep 28, 2009 | 11.09 | 11.82 | 11.07 | 11.77 | 951,564 | +0.80(+7.34%) |
Sep 25, 2009 | 11.21 | 11.37 | 10.91 | 10.96 | 1,154,184 | -0.32(-2.84%) |
Sep 24, 2009 | 11.89 | 12.03 | 11.28 | 11.29 | 1,040,348 | -0.48(-4.12%) |
Sep 23, 2009 | 12.02 | 12.14 | 11.74 | 11.77 | 742,864 | -0.23(-1.92%) |
Sep 22, 2009 | 12.19 | 12.32 | 11.98 | 12.00 | 1,123,020 | -0.06(-0.50%) |
Sep 21, 2009 | 12.18 | 12.27 | 11.82 | 12.06 | 1,041,260 | -0.16(-1.31%) |
Sep 18, 2009 | 12.13 | 12.35 | 12.01 | 12.22 | 1,082,464 | +0.13(+1.12%) |
Sep 17, 2009 | 12.26 | 12.57 | 12.02 | 12.09 | 784,772 | -0.16(-1.35%) |
Sep 16, 2009 | 12.04 | 12.28 | 11.91 | 12.25 | 1,076,648 | +0.29(+2.42%) |
Sep 15, 2009 | 11.72 | 11.97 | 11.72 | 11.96 | 1,462,692 | +0.21(+1.79%) |
Sep 14, 2009 | 11.43 | 11.75 | 11.29 | 11.75 | 1,120,720 | +0.19(+1.60%) |
Sep 11, 2009 | 11.15 | 11.57 | 10.84 | 11.56 | 2,216,204 | +0.68(+6.30%) |
Sep 10, 2009 | 11.24 | 11.50 | 10.84 | 10.88 | 2,821,376 | +0.08(+0.69%) |
Sep 09, 2009 | 10.54 | 11.03 | 10.36 | 10.80 | 1,492,930 | +0.34(+3.30%) |
Sep 08, 2009 | 10.05 | 10.50 | 10.05 | 10.46 | 1,160,420 | +0.48(+4.76%) |
Sep 04, 2009 | 9.855 | 10.00 | 9.710 | 9.985 | 529,964 | +0.09(+0.91%) |
Sep 03, 2009 | 9.620 | 9.900 | 9.500 | 9.895 | 451,552 | +0.31(+3.29%) |
Sep 02, 2009 | 9.725 | 9.955 | 9.400 | 9.580 | 1,016,234 | -0.23(-2.34%) |