Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.23 | 18.47 | 18.16 | 18.26 | 5,526,002 | +0.05(+0.27%) |
Apr 29, 2010 | 17.58 | 18.22 | 17.58 | 18.21 | 3,625,756 | +0.68(+3.88%) |
Apr 28, 2010 | 17.54 | 17.64 | 17.20 | 17.53 | 2,214,243 | +0.04(+0.23%) |
Apr 27, 2010 | 18.10 | 18.16 | 17.45 | 17.49 | 2,892,041 | -0.72(-3.95%) |
Apr 26, 2010 | 18.25 | 18.36 | 18.06 | 18.21 | 2,800,431 | -0.11(-0.60%) |
Apr 23, 2010 | 18.32 | 18.50 | 17.94 | 18.32 | 4,489,779 | -0.09(-0.49%) |
Apr 22, 2010 | 17.90 | 18.45 | 17.54 | 18.41 | 4,444,385 | +0.41(+2.28%) |
Apr 21, 2010 | 17.77 | 18.02 | 17.56 | 18.00 | 3,155,064 | +0.18(+1.01%) |
Apr 20, 2010 | 17.37 | 17.91 | 17.35 | 17.82 | 3,190,532 | +0.41(+2.35%) |
Apr 19, 2010 | 17.70 | 17.73 | 17.10 | 17.41 | 2,956,044 | -0.40(-2.25%) |
Apr 16, 2010 | 17.75 | 17.83 | 17.60 | 17.81 | 3,500,983 | +0.05(+0.28%) |
Apr 15, 2010 | 18.00 | 18.03 | 17.68 | 17.76 | 2,858,364 | -0.24(-1.33%) |
Apr 14, 2010 | 17.96 | 18.02 | 17.73 | 18.00 | 3,508,375 | +0.41(+2.33%) |
Apr 13, 2010 | 17.76 | 17.76 | 17.47 | 17.59 | 2,974,943 | +0.13(+0.74%) |
Apr 12, 2010 | 17.40 | 17.54 | 17.15 | 17.46 | 2,397,368 | -0.03(-0.17%) |
Apr 09, 2010 | 17.07 | 17.55 | 16.85 | 17.49 | 3,700,180 | +0.48(+2.82%) |
Apr 08, 2010 | 16.85 | 17.01 | 16.68 | 17.01 | 2,701,276 | +0.19(+1.13%) |
Apr 07, 2010 | 16.88 | 17.11 | 16.73 | 16.82 | 2,855,900 | -0.05(-0.30%) |
Apr 06, 2010 | 17.12 | 17.12 | 16.84 | 16.87 | 3,735,255 | -0.29(-1.69%) |
Apr 05, 2010 | 16.64 | 17.17 | 16.61 | 17.16 | 3,589,289 | +0.52(+3.12%) |
Apr 01, 2010 | 16.66 | 16.64 | 16.64 | 16.64 | 2,394,400 | +0.00(+0.00%) |
Mar 31, 2010 | 16.48 | 16.72 | 16.29 | 16.64 | 2,914,242 | +0.19(+1.16%) |
Mar 30, 2010 | 16.50 | 16.60 | 16.15 | 16.45 | 1,788,825 | -0.08(-0.48%) |
Mar 29, 2010 | 16.50 | 16.62 | 16.33 | 16.53 | 2,489,286 | -0.04(-0.24%) |
Mar 26, 2010 | 16.60 | 16.90 | 16.45 | 16.57 | 2,414,081 | -0.21(-1.25%) |
Mar 25, 2010 | 17.16 | 17.27 | 16.74 | 16.78 | 3,671,772 | -0.34(-1.99%) |
Mar 24, 2010 | 17.19 | 17.37 | 17.10 | 17.12 | 2,189,831 | -0.20(-1.15%) |
Mar 23, 2010 | 17.33 | 17.39 | 17.19 | 17.32 | 1,898,040 | +0.00(+0.00%) |
Mar 22, 2010 | 17.00 | 17.41 | 16.93 | 17.32 | 3,414,211 | +0.24(+1.41%) |
Mar 19, 2010 | 17.04 | 17.18 | 16.96 | 17.08 | 4,672,055 | +0.03(+0.18%) |
Mar 18, 2010 | 17.01 | 17.12 | 16.95 | 17.05 | 3,143,439 | +0.00(+0.00%) |
Mar 17, 2010 | 16.97 | 17.24 | 16.90 | 17.05 | 4,254,956 | +0.05(+0.29%) |
Mar 16, 2010 | 16.74 | 17.00 | 16.63 | 17.00 | 5,318,031 | +0.29(+1.74%) |
Mar 15, 2010 | 16.57 | 16.82 | 16.47 | 16.71 | 4,703,959 | -0.15(-0.89%) |
Mar 12, 2010 | 16.77 | 16.92 | 16.67 | 16.86 | 3,737,066 | +0.20(+1.20%) |
Mar 11, 2010 | 16.41 | 16.68 | 16.41 | 16.66 | 3,454,525 | -0.13(-0.77%) |
Mar 10, 2010 | 16.48 | 16.87 | 16.38 | 16.79 | 5,299,669 | +0.36(+2.19%) |
Mar 09, 2010 | 15.96 | 16.62 | 15.95 | 16.43 | 6,831,223 | +0.30(+1.86%) |
Mar 08, 2010 | 15.65 | 16.30 | 15.60 | 16.13 | 5,540,855 | +0.26(+1.64%) |
Mar 05, 2010 | 14.96 | 16.00 | 14.88 | 15.87 | 12,780,825 | +1.00(+6.72%) |
Mar 04, 2010 | 14.66 | 14.90 | 14.61 | 14.87 | 1,804,741 | +0.17(+1.16%) |
Mar 03, 2010 | 14.72 | 14.84 | 14.57 | 14.70 | 1,533,313 | -0.03(-0.20%) |
Mar 02, 2010 | 14.78 | 14.85 | 14.65 | 14.73 | 2,242,053 | +0.06(+0.41%) |
Mar 01, 2010 | 14.40 | 14.67 | 14.22 | 14.67 | 2,833,927 | +0.28(+1.95%) |
Feb 26, 2010 | 14.52 | 14.58 | 14.20 | 14.39 | 1,899,798 | -0.08(-0.55%) |
Feb 25, 2010 | 14.33 | 14.49 | 14.12 | 14.47 | 2,002,909 | +0.00(+0.00%) |
Feb 24, 2010 | 14.37 | 14.56 | 14.35 | 14.47 | 1,850,200 | +0.18(+1.26%) |
Feb 23, 2010 | 14.36 | 14.51 | 14.22 | 14.29 | 2,153,664 | -0.10(-0.69%) |
Feb 22, 2010 | 14.51 | 14.66 | 14.37 | 14.39 | 4,696,348 | -0.12(-0.83%) |
Feb 19, 2010 | 14.90 | 14.90 | 14.47 | 14.51 | 4,714,879 | -0.43(-2.88%) |
Feb 18, 2010 | 14.92 | 14.97 | 14.82 | 14.94 | 1,867,611 | +0.01(+0.07%) |
Feb 17, 2010 | 14.60 | 14.94 | 14.57 | 14.93 | 3,084,311 | +0.30(+2.05%) |
Feb 16, 2010 | 14.44 | 14.65 | 14.40 | 14.63 | 2,555,743 | +0.18(+1.25%) |
Feb 12, 2010 | 14.33 | 14.45 | 14.45 | 14.45 | 3,777,000 | -0.08(-0.55%) |
Feb 11, 2010 | 14.52 | 14.75 | 14.47 | 14.53 | 4,939,935 | +0.02(+0.14%) |
Feb 10, 2010 | 14.77 | 14.82 | 14.33 | 14.51 | 3,864,283 | -0.32(-2.16%) |
Feb 09, 2010 | 15.50 | 15.63 | 14.78 | 14.83 | 4,979,148 | -0.08(-0.54%) |
Feb 08, 2010 | 14.82 | 15.17 | 14.56 | 14.91 | 3,365,352 | +0.23(+1.57%) |
Feb 05, 2010 | 14.69 | 14.83 | 14.43 | 14.68 | 2,989,858 | -0.01(-0.07%) |
Feb 04, 2010 | 15.06 | 15.13 | 14.65 | 14.69 | 1,634,342 | -0.54(-3.55%) |
Feb 03, 2010 | 15.10 | 15.28 | 15.00 | 15.23 | 1,318,326 | +0.12(+0.79%) |
Feb 02, 2010 | 15.10 | 15.29 | 14.77 | 15.11 | 3,450,472 | +0.01(+0.07%) |
Feb 01, 2010 | 15.04 | 15.24 | 14.98 | 15.10 | 2,321,948 | +0.08(+0.53%) |
Jan 29, 2010 | 15.54 | 15.68 | 14.75 | 15.02 | 3,928,191 | -0.41(-2.66%) |
Jan 28, 2010 | 15.80 | 15.85 | 15.43 | 15.43 | 2,034,819 | -0.31(-1.97%) |
Jan 27, 2010 | 15.77 | 15.80 | 15.55 | 15.74 | 1,648,303 | +0.02(+0.13%) |
Jan 26, 2010 | 16.00 | 16.09 | 15.72 | 15.72 | 2,883,312 | -0.35(-2.18%) |
Jan 25, 2010 | 16.34 | 16.40 | 15.88 | 16.07 | 1,980,492 | -0.05(-0.31%) |
Jan 22, 2010 | 16.32 | 16.57 | 16.01 | 16.12 | 3,851,000 | -0.32(-1.95%) |
Jan 21, 2010 | 16.51 | 16.83 | 16.25 | 16.44 | 2,473,789 | -0.12(-0.72%) |
Jan 20, 2010 | 16.67 | 16.85 | 16.30 | 16.56 | 2,602,918 | -0.21(-1.25%) |
Jan 19, 2010 | 16.50 | 16.88 | 16.48 | 16.77 | 1,992,470 | +0.27(+1.64%) |
Jan 15, 2010 | 16.96 | 16.50 | 16.50 | 16.50 | 3,122,500 | -0.42(-2.48%) |
Jan 14, 2010 | 16.38 | 16.98 | 16.38 | 16.92 | 2,970,075 | +0.48(+2.92%) |
Jan 13, 2010 | 16.18 | 16.52 | 16.03 | 16.44 | 2,616,788 | +0.25(+1.54%) |
Jan 12, 2010 | 16.63 | 16.73 | 16.16 | 16.19 | 2,484,737 | -0.54(-3.23%) |
Jan 11, 2010 | 16.73 | 16.89 | 16.47 | 16.73 | 1,913,137 | +0.02(+0.12%) |
Jan 08, 2010 | 16.42 | 16.75 | 16.36 | 16.71 | 2,349,840 | +0.30(+1.83%) |
Jan 07, 2010 | 16.45 | 16.51 | 16.36 | 16.41 | 1,727,513 | -0.02(-0.12%) |
Jan 06, 2010 | 16.15 | 16.53 | 16.10 | 16.43 | 5,691,100 | +0.18(+1.11%) |
Jan 05, 2010 | 16.00 | 16.29 | 15.90 | 16.25 | 2,811,369 | +0.25(+1.56%) |
Jan 04, 2010 | 15.70 | 16.06 | 15.67 | 16.00 | 4,465,270 | +0.47(+3.03%) |
Dec 31, 2009 | 15.72 | 15.53 | 15.53 | 15.53 | 1,984,100 | -0.28(-1.77%) |
Dec 30, 2009 | 16.00 | 16.20 | 15.76 | 15.81 | 2,959,498 | -0.35(-2.17%) |
Dec 29, 2009 | 16.14 | 16.26 | 16.03 | 16.16 | 2,291,568 | +0.01(+0.06%) |
Dec 28, 2009 | 15.90 | 16.21 | 15.84 | 16.15 | 2,253,631 | +0.26(+1.64%) |
Dec 24, 2009 | 15.89 | 15.96 | 15.80 | 15.89 | 807,989 | +0.11(+0.70%) |
Dec 23, 2009 | 15.30 | 16.31 | 15.27 | 15.78 | 5,492,459 | +0.49(+3.20%) |
Dec 22, 2009 | 15.14 | 15.42 | 15.13 | 15.29 | 3,279,867 | +0.08(+0.53%) |
Dec 21, 2009 | 15.10 | 15.21 | 15.05 | 15.21 | 2,349,539 | +0.11(+0.73%) |
Dec 18, 2009 | 14.92 | 15.11 | 14.85 | 15.10 | 2,396,609 | +0.32(+2.17%) |
Dec 17, 2009 | 14.89 | 14.98 | 14.75 | 14.78 | 2,331,583 | -0.37(-2.44%) |
Dec 16, 2009 | 15.20 | 15.20 | 15.10 | 15.15 | 1,252,444 | -0.06(-0.39%) |
Dec 15, 2009 | 15.15 | 15.28 | 15.04 | 15.21 | 2,059,384 | +0.01(+0.07%) |
Dec 14, 2009 | 15.16 | 15.21 | 15.08 | 15.20 | 1,470,355 | +0.17(+1.13%) |
Dec 11, 2009 | 15.01 | 15.13 | 14.90 | 15.03 | 1,477,891 | -0.02(-0.13%) |
Dec 10, 2009 | 14.96 | 15.13 | 14.90 | 15.05 | 1,876,291 | +0.08(+0.53%) |
Dec 09, 2009 | 14.95 | 15.00 | 14.65 | 14.97 | 2,146,187 | +0.08(+0.54%) |
Dec 08, 2009 | 15.20 | 15.20 | 14.79 | 14.89 | 2,795,138 | +0.09(+0.61%) |
Dec 07, 2009 | 14.90 | 14.96 | 14.78 | 14.80 | 1,099,418 | -0.09(-0.60%) |
Dec 04, 2009 | 15.14 | 15.17 | 14.69 | 14.89 | 1,978,012 | +0.00(+0.00%) |
Dec 03, 2009 | 15.19 | 15.20 | 14.88 | 14.89 | 1,817,118 | -0.25(-1.65%) |
Dec 02, 2009 | 15.20 | 15.36 | 15.10 | 15.14 | 2,580,906 | -0.10(-0.66%) |
Dec 01, 2009 | 15.31 | 15.31 | 14.96 | 15.24 | 4,213,934 | +0.05(+0.33%) |
Nov 30, 2009 | 14.87 | 15.20 | 14.79 | 15.19 | 3,225,434 | +0.19(+1.27%) |
Nov 27, 2009 | 14.31 | 15.13 | 14.26 | 15.00 | 1,978,414 | -0.01(-0.07%) |
Nov 25, 2009 | 15.16 | 15.22 | 14.90 | 15.01 | 2,008,593 | -0.02(-0.13%) |
Nov 24, 2009 | 14.15 | 15.19 | 14.00 | 15.03 | 9,370,955 | +1.28(+9.31%) |
Nov 23, 2009 | 13.91 | 14.16 | 13.65 | 13.75 | 3,187,660 | +0.00(+0.00%) |
Nov 20, 2009 | 13.55 | 13.76 | 13.55 | 13.75 | 1,727,103 | +0.17(+1.25%) |
Nov 19, 2009 | 13.81 | 13.85 | 13.46 | 13.58 | 1,537,352 | -0.33(-2.37%) |
Nov 18, 2009 | 13.99 | 14.02 | 13.75 | 13.91 | 1,795,903 | -0.09(-0.64%) |
Nov 17, 2009 | 13.85 | 14.05 | 13.74 | 14.00 | 1,708,372 | +0.00(+0.00%) |
Nov 16, 2009 | 13.86 | 14.08 | 13.80 | 14.00 | 2,461,205 | +0.26(+1.89%) |
Nov 13, 2009 | 13.83 | 13.96 | 13.69 | 13.74 | 3,325,643 | +0.02(+0.15%) |
Nov 12, 2009 | 14.07 | 14.21 | 13.71 | 13.72 | 1,670,995 | -0.41(-2.90%) |
Nov 11, 2009 | 14.22 | 14.24 | 13.90 | 14.13 | 2,105,007 | +0.02(+0.14%) |
Nov 10, 2009 | 14.10 | 14.18 | 13.93 | 14.11 | 858,590 | +0.00(+0.00%) |
Nov 09, 2009 | 13.80 | 14.16 | 13.80 | 14.11 | 1,462,829 | +0.35(+2.54%) |
Nov 06, 2009 | 13.76 | 14.00 | 13.65 | 13.76 | 1,072,079 | -0.21(-1.50%) |
Nov 05, 2009 | 13.69 | 13.98 | 13.54 | 13.97 | 1,448,025 | +0.37(+2.72%) |
Nov 04, 2009 | 13.58 | 13.80 | 13.47 | 13.60 | 1,560,598 | +0.05(+0.37%) |
Nov 03, 2009 | 13.25 | 13.57 | 13.25 | 13.55 | 1,841,886 | +0.12(+0.89%) |
Nov 02, 2009 | 13.19 | 13.60 | 13.15 | 13.43 | 2,582,807 | +0.32(+2.44%) |
Oct 30, 2009 | 13.77 | 13.77 | 13.11 | 13.11 | 2,887,736 | -0.62(-4.52%) |
Oct 29, 2009 | 13.50 | 13.76 | 13.50 | 13.73 | 2,099,298 | +0.38(+2.85%) |
Oct 28, 2009 | 14.02 | 14.10 | 13.34 | 13.35 | 3,131,038 | -0.74(-5.25%) |
Oct 27, 2009 | 14.31 | 14.50 | 14.03 | 14.09 | 2,569,267 | -0.28(-1.95%) |
Oct 26, 2009 | 14.54 | 14.79 | 14.28 | 14.37 | 2,059,541 | -0.26(-1.78%) |
Oct 23, 2009 | 14.71 | 14.94 | 14.56 | 14.63 | 1,756,261 | -0.11(-0.75%) |
Oct 22, 2009 | 14.62 | 14.77 | 14.20 | 14.74 | 3,485,753 | +0.04(+0.27%) |
Oct 21, 2009 | 15.19 | 15.22 | 14.63 | 14.70 | 5,828,658 | -0.88(-5.65%) |
Oct 20, 2009 | 15.49 | 15.62 | 15.38 | 15.58 | 1,525,663 | -0.07(-0.45%) |
Oct 19, 2009 | 15.27 | 15.68 | 15.27 | 15.65 | 1,547,481 | +0.38(+2.49%) |
Oct 16, 2009 | 15.32 | 15.42 | 14.99 | 15.27 | 2,485,450 | -0.19(-1.23%) |
Oct 15, 2009 | 15.71 | 15.71 | 15.38 | 15.46 | 2,405,158 | -0.28(-1.78%) |
Oct 14, 2009 | 15.42 | 15.86 | 15.32 | 15.74 | 5,251,013 | +0.47(+3.08%) |
Oct 13, 2009 | 15.30 | 15.56 | 15.12 | 15.27 | 4,610,401 | -0.01(-0.07%) |
Oct 12, 2009 | 15.10 | 15.31 | 14.95 | 15.28 | 4,112,463 | +0.42(+2.83%) |
Oct 09, 2009 | 14.61 | 15.00 | 14.60 | 14.86 | 3,676,538 | +0.11(+0.75%) |
Oct 08, 2009 | 14.42 | 14.78 | 14.26 | 14.75 | 3,831,421 | +0.31(+2.15%) |
Oct 07, 2009 | 14.81 | 14.81 | 14.33 | 14.44 | 4,855,938 | -0.36(-2.43%) |
Oct 06, 2009 | 14.48 | 14.85 | 14.40 | 14.80 | 3,023,291 | +0.48(+3.35%) |
Oct 05, 2009 | 14.00 | 14.38 | 13.75 | 14.32 | 1,818,064 | +0.31(+2.21%) |
Oct 02, 2009 | 13.89 | 14.12 | 13.75 | 14.01 | 2,406,401 | -0.10(-0.71%) |
Oct 01, 2009 | 14.95 | 14.95 | 14.06 | 14.11 | 3,450,761 | -0.85(-5.68%) |
Sep 30, 2009 | 14.74 | 15.04 | 14.68 | 14.96 | 3,070,881 | +0.26(+1.77%) |
Sep 29, 2009 | 14.55 | 14.84 | 14.47 | 14.70 | 1,749,631 | +0.23(+1.59%) |
Sep 28, 2009 | 14.38 | 14.57 | 14.28 | 14.47 | 2,151,202 | +0.14(+0.98%) |
Sep 25, 2009 | 14.16 | 14.40 | 14.15 | 14.33 | 2,121,609 | +0.08(+0.56%) |
Sep 24, 2009 | 14.62 | 14.62 | 14.10 | 14.25 | 2,695,735 | -0.26(-1.79%) |
Sep 23, 2009 | 14.89 | 14.89 | 14.50 | 14.51 | 3,827,801 | -0.28(-1.89%) |
Sep 22, 2009 | 14.75 | 14.86 | 14.58 | 14.79 | 2,863,260 | +0.08(+0.54%) |
Sep 21, 2009 | 14.59 | 14.81 | 14.41 | 14.71 | 2,538,023 | +0.01(+0.07%) |
Sep 18, 2009 | 14.75 | 14.80 | 14.52 | 14.70 | 3,175,958 | +0.01(+0.07%) |
Sep 17, 2009 | 14.74 | 14.95 | 14.68 | 14.69 | 3,555,058 | -0.15(-1.01%) |
Sep 16, 2009 | 14.24 | 14.86 | 14.17 | 14.84 | 8,007,153 | +0.67(+4.73%) |
Sep 15, 2009 | 14.17 | 14.24 | 13.94 | 14.17 | 3,740,376 | -0.05(-0.35%) |
Sep 14, 2009 | 13.83 | 14.22 | 13.71 | 14.22 | 4,679,558 | +0.59(+4.33%) |
Sep 11, 2009 | 13.16 | 13.71 | 13.12 | 13.63 | 5,149,664 | +0.44(+3.34%) |
Sep 10, 2009 | 13.00 | 13.25 | 12.84 | 13.19 | 3,856,884 | +0.16(+1.23%) |
Sep 09, 2009 | 12.97 | 13.10 | 12.90 | 13.03 | 2,958,295 | +0.06(+0.46%) |
Sep 08, 2009 | 12.84 | 13.01 | 12.73 | 12.97 | 2,397,805 | +0.31(+2.45%) |
Sep 04, 2009 | 12.27 | 12.66 | 12.11 | 12.66 | 2,305,263 | +0.43(+3.52%) |
Sep 03, 2009 | 12.11 | 12.25 | 11.95 | 12.23 | 1,477,358 | +0.21(+1.75%) |
Sep 02, 2009 | 11.98 | 12.24 | 11.85 | 12.02 | 1,773,574 | -0.03(-0.25%) |
Sep 01, 2009 | 12.16 | 12.44 | 11.96 | 12.05 | 2,749,600 | -0.28(-2.27%) |
Aug 31, 2009 | 12.49 | 12.54 | 12.12 | 12.33 | 4,369,293 | -0.30(-2.38%) |
Aug 28, 2009 | 12.70 | 12.82 | 12.50 | 12.63 | 1,382,703 | -0.01(-0.08%) |
Aug 27, 2009 | 12.53 | 12.65 | 12.31 | 12.64 | 2,153,105 | +0.10(+0.80%) |
Aug 26, 2009 | 12.69 | 12.75 | 12.47 | 12.54 | 4,294,300 | -0.21(-1.65%) |
Aug 25, 2009 | 12.63 | 12.80 | 12.44 | 12.75 | 4,704,914 | +0.21(+1.67%) |
Aug 24, 2009 | 12.82 | 12.88 | 12.50 | 12.54 | 2,703,978 | -0.28(-2.18%) |
Aug 21, 2009 | 12.50 | 12.83 | 12.36 | 12.82 | 5,007,359 | +0.45(+3.64%) |
Aug 20, 2009 | 12.20 | 12.52 | 12.16 | 12.37 | 4,683,015 | +0.22(+1.81%) |
Aug 19, 2009 | 12.00 | 12.20 | 11.80 | 12.15 | 14,053,039 | +0.04(+0.33%) |
Aug 18, 2009 | 12.30 | 12.47 | 12.05 | 12.11 | 6,591,279 | -0.20(-1.62%) |
Aug 17, 2009 | 12.73 | 12.76 | 12.28 | 12.31 | 3,735,092 | -0.85(-6.46%) |
Aug 14, 2009 | 13.73 | 13.77 | 12.97 | 13.16 | 5,892,638 | -0.57(-4.15%) |
Aug 13, 2009 | 13.97 | 14.04 | 13.63 | 13.73 | 4,497,594 | -0.22(-1.58%) |
Aug 12, 2009 | 13.79 | 14.25 | 13.78 | 13.95 | 4,021,886 | +0.10(+0.72%) |
Aug 11, 2009 | 13.80 | 14.33 | 13.74 | 13.85 | 6,150,904 | -0.37(-2.60%) |
Aug 10, 2009 | 13.99 | 14.48 | 13.88 | 14.22 | 6,127,941 | +0.36(+2.60%) |
Aug 07, 2009 | 13.34 | 13.92 | 13.34 | 13.86 | 3,820,241 | +0.52(+3.90%) |
Aug 06, 2009 | 13.22 | 13.43 | 13.10 | 13.34 | 3,794,094 | +0.05(+0.38%) |
Aug 05, 2009 | 13.49 | 13.58 | 13.10 | 13.29 | 2,093,584 | -0.20(-1.48%) |
Aug 04, 2009 | 13.25 | 13.52 | 13.16 | 13.49 | 3,828,277 | +0.20(+1.50%) |
Aug 03, 2009 | 13.28 | 13.37 | 13.10 | 13.29 | 1,899,331 | +0.09(+0.68%) |
Jul 31, 2009 | 13.37 | 13.52 | 13.19 | 13.20 | 3,776,115 | -0.11(-0.83%) |
Jul 30, 2009 | 13.67 | 13.73 | 13.29 | 13.31 | 1,911,629 | -0.19(-1.41%) |
Jul 29, 2009 | 13.64 | 13.64 | 13.35 | 13.50 | 1,731,967 | -0.11(-0.81%) |
Jul 28, 2009 | 13.53 | 13.71 | 13.48 | 13.61 | 2,515,744 | +0.09(+0.67%) |
Jul 27, 2009 | 13.72 | 13.94 | 13.44 | 13.52 | 2,616,102 | -0.08(-0.59%) |
Jul 24, 2009 | 13.53 | 13.65 | 13.41 | 13.60 | 1,435,527 | -0.17(-1.23%) |
Jul 23, 2009 | 13.51 | 13.86 | 13.45 | 13.77 | 2,668,146 | +0.26(+1.92%) |
Jul 22, 2009 | 13.37 | 13.59 | 13.28 | 13.51 | 1,851,991 | -0.04(-0.30%) |
Jul 21, 2009 | 13.52 | 13.61 | 13.34 | 13.55 | 3,152,938 | +0.13(+0.97%) |
Jul 20, 2009 | 13.33 | 13.60 | 13.33 | 13.42 | 2,459,800 | +0.10(+0.75%) |
Jul 17, 2009 | 12.79 | 13.45 | 12.67 | 13.32 | 3,466,064 | +0.53(+4.14%) |
Jul 16, 2009 | 12.40 | 12.86 | 12.40 | 12.79 | 1,063,146 | +0.16(+1.27%) |
Jul 15, 2009 | 12.20 | 12.70 | 12.20 | 12.63 | 2,437,875 | +0.73(+6.13%) |
Jul 14, 2009 | 11.91 | 11.97 | 11.72 | 11.90 | 1,660,028 | +0.04(+0.34%) |
Jul 13, 2009 | 11.70 | 11.92 | 11.43 | 11.86 | 2,274,991 | +0.02(+0.17%) |
Jul 10, 2009 | 11.47 | 11.89 | 11.38 | 11.84 | 3,293,273 | +0.26(+2.25%) |
Jul 09, 2009 | 11.30 | 11.68 | 11.16 | 11.58 | 2,780,433 | +0.44(+3.95%) |
Jul 08, 2009 | 11.20 | 11.27 | 10.90 | 11.14 | 1,970,345 | -0.04(-0.36%) |
Jul 07, 2009 | 11.66 | 11.66 | 11.17 | 11.18 | 1,540,417 | -0.34(-2.95%) |
Jul 06, 2009 | 11.79 | 11.82 | 11.34 | 11.52 | 2,332,819 | -0.30(-2.54%) |
Jul 02, 2009 | 12.20 | 12.24 | 11.76 | 11.82 | 1,547,601 | -0.37(-3.04%) |
Jul 01, 2009 | 12.28 | 12.30 | 12.05 | 12.19 | 2,303,504 | +0.09(+0.74%) |
Jun 30, 2009 | 12.41 | 12.41 | 11.93 | 12.10 | 2,722,778 | -0.22(-1.79%) |
Jun 29, 2009 | 12.44 | 12.59 | 12.21 | 12.32 | 2,659,421 | -0.01(-0.08%) |
Jun 26, 2009 | 12.62 | 12.63 | 12.30 | 12.33 | 4,209,703 | -0.19(-1.52%) |
Jun 25, 2009 | 12.34 | 12.52 | 12.12 | 12.52 | 1,772,734 | +0.20(+1.62%) |
Jun 24, 2009 | 12.10 | 12.38 | 12.03 | 12.32 | 2,119,899 | +0.32(+2.67%) |
Jun 23, 2009 | 12.34 | 12.35 | 11.73 | 12.00 | 4,853,470 | -0.38(-3.07%) |
Jun 22, 2009 | 12.69 | 12.78 | 12.35 | 12.38 | 2,826,215 | -0.66(-5.06%) |
Jun 19, 2009 | 12.90 | 13.33 | 12.55 | 13.04 | 3,663,438 | +0.14(+1.09%) |
Jun 18, 2009 | 12.95 | 13.00 | 11.76 | 12.90 | 2,031,652 | -0.05(-0.39%) |
Jun 17, 2009 | 13.15 | 13.24 | 12.78 | 12.95 | 3,850,969 | -0.22(-1.67%) |
Jun 16, 2009 | 13.73 | 13.73 | 13.16 | 13.17 | 2,440,551 | -0.42(-3.09%) |
Jun 15, 2009 | 13.84 | 14.05 | 13.42 | 13.59 | 2,000,072 | -0.66(-4.63%) |
Jun 12, 2009 | 14.10 | 14.25 | 13.88 | 14.25 | 1,636,323 | +0.08(+0.56%) |
Jun 11, 2009 | 14.01 | 14.30 | 14.00 | 14.17 | 2,285,469 | +0.18(+1.29%) |
Jun 10, 2009 | 14.26 | 14.35 | 13.71 | 13.99 | 2,316,540 | -0.18(-1.27%) |
Jun 09, 2009 | 13.49 | 14.24 | 13.48 | 14.17 | 7,714,506 | +0.88(+6.62%) |
Jun 08, 2009 | 12.78 | 13.36 | 12.68 | 13.29 | 3,097,541 | +0.13(+0.99%) |
Jun 05, 2009 | 13.19 | 13.25 | 13.01 | 13.16 | 1,496,738 | +0.02(+0.15%) |
Jun 04, 2009 | 13.14 | 13.26 | 12.98 | 13.14 | 1,587,069 | -0.06(-0.45%) |
Jun 03, 2009 | 13.48 | 13.48 | 13.02 | 13.20 | 1,313,329 | -0.26(-1.93%) |
Jun 02, 2009 | 13.25 | 13.64 | 13.21 | 13.46 | 2,951,052 | +0.21(+1.58%) |
Jun 01, 2009 | 12.45 | 13.30 | 12.37 | 13.25 | 4,706,575 | +0.85(+6.85%) |
May 29, 2009 | 12.15 | 12.49 | 11.87 | 12.40 | 9,884,487 | +0.30(+2.48%) |
May 28, 2009 | 12.10 | 12.35 | 11.87 | 12.10 | 2,815,703 | +0.15(+1.26%) |
May 27, 2009 | 12.38 | 12.47 | 11.93 | 11.95 | 2,713,696 | -0.47(-3.78%) |
May 26, 2009 | 11.67 | 12.48 | 11.67 | 12.42 | 4,362,537 | +0.58(+4.90%) |
May 22, 2009 | 11.86 | 12.03 | 11.67 | 11.84 | 1,938,374 | +0.06(+0.51%) |
May 21, 2009 | 11.87 | 12.08 | 11.54 | 11.78 | 2,126,484 | -0.21(-1.75%) |
May 20, 2009 | 12.35 | 12.45 | 11.92 | 11.99 | 3,782,772 | -0.23(-1.88%) |
May 19, 2009 | 12.39 | 12.47 | 12.17 | 12.22 | 3,333,024 | -0.12(-0.97%) |
May 18, 2009 | 12.55 | 12.67 | 12.23 | 12.34 | 2,577,273 | +0.00(+0.00%) |
May 15, 2009 | 12.03 | 12.52 | 12.00 | 12.34 | 3,317,115 | +0.37(+3.09%) |
May 14, 2009 | 12.61 | 12.83 | 11.79 | 11.97 | 4,428,046 | -0.44(-3.55%) |
May 13, 2009 | 12.37 | 12.57 | 12.30 | 12.41 | 2,727,528 | -0.17(-1.35%) |
May 12, 2009 | 13.80 | 13.81 | 12.44 | 12.58 | 5,568,630 | -0.50(-3.83%) |
May 11, 2009 | 13.21 | 13.41 | 12.86 | 13.08 | 3,199,143 | -0.26(-1.94%) |
May 08, 2009 | 13.33 | 13.54 | 13.06 | 13.34 | 2,443,803 | +0.24(+1.83%) |
May 07, 2009 | 14.00 | 14.04 | 13.06 | 13.10 | 2,662,141 | -0.90(-6.43%) |
May 06, 2009 | 13.90 | 14.06 | 13.51 | 14.00 | 2,183,990 | +0.15(+1.08%) |
May 05, 2009 | 13.49 | 13.86 | 13.41 | 13.85 | 1,715,987 | +0.16(+1.17%) |
May 04, 2009 | 13.20 | 13.76 | 13.15 | 13.69 | 1,605,850 | +0.48(+3.63%) |