Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 13.29 | 13.29 | 13.19 | 13.24 | 4,047,531 | -0.09(-0.65%) |
Mar 30, 2010 | 13.31 | 13.39 | 13.30 | 13.33 | 3,460,028 | +0.00(+0.00%) |
Mar 29, 2010 | 13.24 | 13.36 | 13.17 | 13.33 | 4,280,893 | +0.15(+1.12%) |
Mar 26, 2010 | 13.34 | 13.34 | 13.13 | 13.18 | 5,655,115 | -0.09(-0.65%) |
Mar 25, 2010 | 13.41 | 13.49 | 13.26 | 13.27 | 5,893,090 | -0.23(-1.70%) |
Mar 24, 2010 | 13.64 | 13.66 | 13.50 | 13.50 | 4,324,632 | -0.17(-1.26%) |
Mar 23, 2010 | 13.53 | 13.68 | 13.46 | 13.67 | 4,806,844 | +0.16(+1.20%) |
Mar 22, 2010 | 13.58 | 13.60 | 13.47 | 13.51 | 4,586,860 | -0.12(-0.88%) |
Mar 19, 2010 | 13.81 | 13.88 | 13.51 | 13.63 | 7,331,892 | -0.16(-1.18%) |
Mar 18, 2010 | 13.94 | 14.00 | 13.78 | 13.79 | 3,954,007 | -0.16(-1.13%) |
Mar 17, 2010 | 13.86 | 13.95 | 13.78 | 13.95 | 4,192,464 | +0.12(+0.86%) |
Mar 16, 2010 | 13.73 | 13.84 | 13.64 | 13.83 | 5,397,728 | +0.14(+1.05%) |
Mar 15, 2010 | 13.58 | 13.69 | 13.55 | 13.68 | 7,514,441 | +0.21(+1.52%) |
Mar 12, 2010 | 13.84 | 13.85 | 13.48 | 13.48 | 7,286,737 | -0.35(-2.52%) |
Mar 11, 2010 | 13.86 | 13.88 | 13.76 | 13.83 | 2,850,715 | -0.07(-0.48%) |
Mar 10, 2010 | 13.79 | 13.90 | 13.69 | 13.89 | 4,550,260 | +0.10(+0.69%) |
Mar 09, 2010 | 13.82 | 13.86 | 13.72 | 13.80 | 3,642,418 | -0.03(-0.21%) |
Mar 08, 2010 | 13.70 | 13.85 | 13.69 | 13.83 | 4,600,654 | +0.14(+1.05%) |
Mar 05, 2010 | 13.60 | 13.68 | 13.52 | 13.68 | 10,055,183 | +0.15(+1.12%) |
Mar 04, 2010 | 13.56 | 13.59 | 13.46 | 13.53 | 5,288,205 | -0.02(-0.17%) |
Mar 03, 2010 | 13.67 | 13.77 | 13.52 | 13.56 | 3,761,102 | -0.12(-0.86%) |
Mar 02, 2010 | 13.69 | 13.76 | 13.58 | 13.67 | 5,589,031 | +0.00(+0.04%) |
Mar 01, 2010 | 13.52 | 13.75 | 13.51 | 13.67 | 3,596,489 | +0.22(+1.65%) |
Feb 26, 2010 | 13.70 | 13.70 | 13.44 | 13.45 | 4,383,247 | -0.17(-1.21%) |
Feb 25, 2010 | 13.52 | 13.64 | 13.42 | 13.61 | 5,398,159 | -0.02(-0.14%) |
Feb 24, 2010 | 13.79 | 13.79 | 13.54 | 13.63 | 4,660,620 | -0.08(-0.55%) |
Feb 23, 2010 | 13.84 | 13.86 | 13.62 | 13.71 | 5,543,419 | -0.14(-1.02%) |
Feb 22, 2010 | 14.19 | 14.19 | 13.85 | 13.85 | 4,711,424 | -0.25(-1.77%) |
Feb 19, 2010 | 13.90 | 14.15 | 13.87 | 14.10 | 4,576,053 | +0.14(+1.01%) |
Feb 18, 2010 | 13.93 | 14.09 | 13.92 | 13.96 | 3,593,363 | -0.02(-0.14%) |
Feb 17, 2010 | 14.13 | 14.15 | 13.95 | 13.98 | 2,445,344 | -0.10(-0.70%) |
Feb 16, 2010 | 13.85 | 14.08 | 13.85 | 14.08 | 3,389,672 | +0.28(+2.05%) |
Feb 12, 2010 | 13.76 | 13.79 | 13.79 | 13.79 | 4,889,015 | -0.06(-0.41%) |
Feb 11, 2010 | 13.64 | 13.86 | 13.58 | 13.85 | 7,472,571 | +0.24(+1.73%) |
Feb 10, 2010 | 13.69 | 13.70 | 13.50 | 13.61 | 3,756,295 | -0.07(-0.48%) |
Feb 09, 2010 | 13.72 | 13.88 | 13.58 | 13.68 | 6,227,438 | +0.11(+0.84%) |
Feb 08, 2010 | 13.67 | 13.73 | 13.54 | 13.57 | 3,534,350 | -0.13(-0.93%) |
Feb 05, 2010 | 13.54 | 13.76 | 13.39 | 13.69 | 6,139,087 | +0.18(+1.33%) |
Feb 04, 2010 | 13.79 | 13.85 | 13.51 | 13.51 | 5,384,029 | -0.37(-2.69%) |
Feb 03, 2010 | 13.93 | 13.96 | 13.82 | 13.89 | 3,367,649 | -0.11(-0.78%) |
Feb 02, 2010 | 13.98 | 14.03 | 13.82 | 14.00 | 5,756,397 | +0.01(+0.07%) |
Feb 01, 2010 | 13.98 | 14.02 | 13.86 | 13.99 | 3,289,488 | +0.06(+0.44%) |
Jan 29, 2010 | 14.06 | 14.19 | 13.90 | 13.92 | 4,713,896 | -0.10(-0.74%) |
Jan 28, 2010 | 14.21 | 14.26 | 13.94 | 14.03 | 7,890,396 | -0.16(-1.13%) |
Jan 27, 2010 | 14.42 | 14.43 | 14.03 | 14.19 | 5,608,820 | -0.27(-1.86%) |
Jan 26, 2010 | 14.43 | 14.56 | 14.34 | 14.46 | 2,861,964 | -0.00(-0.03%) |
Jan 25, 2010 | 14.49 | 14.56 | 14.27 | 14.46 | 4,419,153 | +0.09(+0.62%) |
Jan 22, 2010 | 14.66 | 14.81 | 14.37 | 14.37 | 3,969,465 | -0.34(-2.34%) |
Jan 21, 2010 | 14.97 | 15.10 | 14.65 | 14.72 | 3,422,141 | -0.28(-1.86%) |
Jan 20, 2010 | 15.15 | 15.15 | 14.82 | 15.00 | 3,672,176 | -0.21(-1.40%) |
Jan 19, 2010 | 15.02 | 15.21 | 14.97 | 15.21 | 1,860,865 | +0.15(+1.00%) |
Jan 15, 2010 | 15.15 | 15.06 | 15.06 | 15.06 | 3,545,039 | -0.18(-1.18%) |
Jan 14, 2010 | 15.37 | 15.37 | 15.22 | 15.24 | 2,170,752 | -0.16(-1.04%) |
Jan 13, 2010 | 15.19 | 15.47 | 15.18 | 15.40 | 2,851,303 | +0.22(+1.43%) |
Jan 12, 2010 | 15.10 | 15.22 | 15.03 | 15.18 | 2,555,537 | +0.01(+0.09%) |
Jan 11, 2010 | 15.08 | 15.23 | 15.05 | 15.17 | 3,163,859 | +0.19(+1.29%) |
Jan 08, 2010 | 14.92 | 15.00 | 14.80 | 14.97 | 2,845,644 | -0.05(-0.31%) |
Jan 07, 2010 | 15.11 | 15.16 | 14.92 | 15.02 | 2,070,511 | -0.15(-0.97%) |
Jan 06, 2010 | 15.11 | 15.23 | 15.09 | 15.17 | 7,352,833 | +0.03(+0.22%) |
Jan 05, 2010 | 15.28 | 15.39 | 14.91 | 15.13 | 4,341,670 | -0.20(-1.29%) |
Jan 04, 2010 | 15.39 | 15.47 | 15.26 | 15.33 | 2,386,358 | +0.08(+0.49%) |
Dec 31, 2009 | 15.53 | 15.26 | 15.26 | 15.26 | 1,677,746 | -0.32(-2.03%) |
Dec 30, 2009 | 15.46 | 15.57 | 15.43 | 15.57 | 1,522,249 | +0.03(+0.21%) |
Dec 29, 2009 | 15.58 | 15.58 | 15.51 | 15.54 | 1,965,814 | +0.00(+0.03%) |
Dec 28, 2009 | 15.56 | 15.56 | 15.48 | 15.53 | 2,159,013 | +0.04(+0.24%) |
Dec 24, 2009 | 15.28 | 15.50 | 15.28 | 15.50 | 968,075 | +0.20(+1.33%) |
Dec 23, 2009 | 15.22 | 15.31 | 15.17 | 15.29 | 2,037,030 | +0.12(+0.78%) |
Dec 22, 2009 | 15.38 | 15.46 | 15.16 | 15.18 | 2,728,176 | -0.33(-2.13%) |
Dec 21, 2009 | 15.51 | 15.55 | 15.36 | 15.51 | 2,441,580 | +0.09(+0.58%) |
Dec 18, 2009 | 15.34 | 15.46 | 15.25 | 15.42 | 5,375,492 | +0.13(+0.86%) |
Dec 17, 2009 | 15.32 | 15.33 | 15.16 | 15.28 | 3,106,188 | -0.07(-0.43%) |
Dec 16, 2009 | 15.38 | 15.44 | 15.28 | 15.35 | 3,526,832 | +0.06(+0.40%) |
Dec 15, 2009 | 15.25 | 15.29 | 15.14 | 15.29 | 2,876,814 | +0.00(+0.00%) |
Dec 14, 2009 | 15.31 | 15.34 | 15.22 | 15.29 | 2,995,205 | -0.01(-0.06%) |
Dec 11, 2009 | 15.05 | 15.38 | 15.05 | 15.30 | 3,090,217 | +0.25(+1.66%) |
Dec 10, 2009 | 14.87 | 15.05 | 14.82 | 15.05 | 3,117,592 | +0.30(+2.02%) |
Dec 09, 2009 | 14.75 | 14.83 | 14.64 | 14.75 | 2,580,413 | +0.00(+0.03%) |
Dec 08, 2009 | 14.82 | 14.84 | 14.64 | 14.75 | 2,516,101 | -0.26(-1.76%) |
Dec 07, 2009 | 14.97 | 15.11 | 14.86 | 15.01 | 2,455,588 | +0.08(+0.51%) |
Dec 04, 2009 | 15.11 | 15.20 | 14.70 | 14.94 | 4,054,818 | -0.00(-0.03%) |
Dec 03, 2009 | 14.90 | 15.09 | 14.84 | 14.94 | 2,797,325 | +0.07(+0.44%) |
Dec 02, 2009 | 14.73 | 15.01 | 14.73 | 14.87 | 4,415,426 | +0.13(+0.86%) |
Dec 01, 2009 | 14.50 | 14.77 | 14.50 | 14.75 | 3,350,099 | +0.34(+2.33%) |
Nov 30, 2009 | 14.35 | 14.48 | 14.33 | 14.41 | 3,273,812 | +0.03(+0.20%) |
Nov 27, 2009 | 14.38 | 14.55 | 14.26 | 14.38 | 1,494,768 | -0.25(-1.71%) |
Nov 25, 2009 | 14.54 | 14.70 | 14.50 | 14.63 | 2,998,475 | +0.10(+0.68%) |
Nov 24, 2009 | 14.52 | 14.60 | 14.42 | 14.53 | 3,439,867 | +0.04(+0.29%) |
Nov 23, 2009 | 14.37 | 14.55 | 14.30 | 14.49 | 3,632,313 | +0.26(+1.82%) |
Nov 20, 2009 | 14.07 | 14.33 | 14.05 | 14.23 | 5,544,986 | +0.14(+1.00%) |
Nov 19, 2009 | 14.25 | 14.25 | 14.00 | 14.09 | 3,080,602 | -0.19(-1.36%) |
Nov 18, 2009 | 14.40 | 14.45 | 14.21 | 14.28 | 2,575,624 | -0.14(-0.98%) |
Nov 17, 2009 | 14.50 | 14.53 | 14.38 | 14.43 | 2,660,232 | -0.10(-0.68%) |
Nov 16, 2009 | 14.34 | 14.55 | 14.31 | 14.52 | 2,929,245 | +0.27(+1.89%) |
Nov 13, 2009 | 14.23 | 14.39 | 14.12 | 14.26 | 4,356,058 | +0.05(+0.37%) |
Nov 12, 2009 | 14.45 | 14.51 | 14.18 | 14.20 | 2,535,883 | -0.21(-1.47%) |
Nov 11, 2009 | 14.54 | 14.60 | 14.37 | 14.42 | 2,755,102 | -0.07(-0.46%) |
Nov 10, 2009 | 14.25 | 14.57 | 14.24 | 14.48 | 4,342,358 | +0.14(+0.99%) |
Nov 09, 2009 | 14.15 | 14.34 | 14.09 | 14.34 | 3,979,675 | +0.25(+1.74%) |
Nov 06, 2009 | 14.18 | 14.21 | 14.01 | 14.09 | 4,045,995 | -0.07(-0.47%) |
Nov 05, 2009 | 14.05 | 14.23 | 14.01 | 14.16 | 3,488,281 | +0.20(+1.42%) |
Nov 04, 2009 | 13.87 | 14.16 | 13.82 | 13.96 | 4,017,650 | +0.16(+1.13%) |
Nov 03, 2009 | 13.85 | 13.93 | 13.77 | 13.81 | 3,493,635 | -0.10(-0.75%) |
Nov 02, 2009 | 13.92 | 14.01 | 13.71 | 13.91 | 4,186,433 | +0.01(+0.07%) |
Oct 30, 2009 | 14.23 | 14.26 | 13.90 | 13.90 | 9,368,171 | -0.31(-2.16%) |
Oct 29, 2009 | 14.01 | 14.22 | 13.78 | 14.21 | 6,806,799 | +0.29(+2.07%) |
Oct 28, 2009 | 14.11 | 14.17 | 13.86 | 13.92 | 7,384,207 | -0.17(-1.21%) |
Oct 27, 2009 | 14.22 | 14.29 | 14.06 | 14.09 | 4,617,755 | -0.08(-0.57%) |
Oct 26, 2009 | 14.46 | 14.62 | 14.12 | 14.17 | 4,533,641 | -0.25(-1.74%) |
Oct 23, 2009 | 14.51 | 14.53 | 14.38 | 14.42 | 6,911,356 | -0.16(-1.10%) |
Oct 22, 2009 | 14.53 | 14.63 | 14.36 | 14.58 | 6,004,693 | +0.07(+0.46%) |
Oct 21, 2009 | 14.51 | 14.74 | 14.51 | 14.51 | 7,584,513 | +0.00(+0.03%) |
Oct 20, 2009 | 14.49 | 14.55 | 14.46 | 14.51 | 5,787,901 | -0.06(-0.42%) |
Oct 19, 2009 | 14.55 | 14.68 | 14.41 | 14.57 | 4,293,275 | +0.07(+0.49%) |
Oct 16, 2009 | 14.35 | 14.60 | 14.30 | 14.50 | 10,571,282 | +0.06(+0.43%) |
Oct 15, 2009 | 14.26 | 14.52 | 14.26 | 14.44 | 6,874,809 | +0.14(+0.99%) |
Oct 14, 2009 | 14.38 | 14.45 | 14.27 | 14.30 | 4,905,750 | +0.03(+0.23%) |
Oct 13, 2009 | 14.38 | 14.42 | 14.14 | 14.26 | 4,560,982 | -0.14(-0.95%) |
Oct 12, 2009 | 14.26 | 14.43 | 14.12 | 14.40 | 6,579,507 | +0.24(+1.67%) |
Oct 09, 2009 | 13.97 | 14.18 | 13.94 | 14.17 | 7,324,787 | +0.21(+1.52%) |
Oct 08, 2009 | 14.07 | 14.14 | 13.91 | 13.95 | 7,378,631 | -0.04(-0.30%) |
Oct 07, 2009 | 14.01 | 14.11 | 13.92 | 14.00 | 4,545,272 | -0.09(-0.64%) |
Oct 06, 2009 | 14.02 | 14.11 | 13.87 | 14.09 | 5,313,213 | +0.09(+0.68%) |
Oct 05, 2009 | 13.78 | 14.01 | 13.61 | 13.99 | 4,331,576 | +0.22(+1.61%) |
Oct 02, 2009 | 13.91 | 14.01 | 13.75 | 13.77 | 4,734,394 | -0.26(-1.88%) |
Oct 01, 2009 | 14.34 | 14.35 | 14.03 | 14.03 | 2,983,214 | -0.29(-2.04%) |
Sep 30, 2009 | 14.47 | 14.48 | 14.25 | 14.33 | 4,408,053 | -0.15(-1.04%) |
Sep 29, 2009 | 14.55 | 14.55 | 14.36 | 14.48 | 1,726,700 | -0.01(-0.06%) |
Sep 28, 2009 | 14.43 | 14.58 | 14.35 | 14.49 | 2,203,756 | +0.17(+1.15%) |
Sep 25, 2009 | 14.39 | 14.42 | 14.26 | 14.32 | 2,344,395 | -0.10(-0.69%) |
Sep 24, 2009 | 14.48 | 14.58 | 14.38 | 14.42 | 2,214,121 | -0.02(-0.16%) |
Sep 23, 2009 | 14.56 | 14.73 | 14.43 | 14.44 | 4,042,136 | -0.11(-0.78%) |
Sep 22, 2009 | 14.46 | 14.64 | 14.35 | 14.56 | 4,686,923 | +0.12(+0.85%) |
Sep 21, 2009 | 14.41 | 14.44 | 14.21 | 14.43 | 2,778,998 | -0.03(-0.23%) |
Sep 18, 2009 | 14.53 | 14.58 | 14.42 | 14.47 | 3,085,423 | +0.03(+0.20%) |
Sep 17, 2009 | 14.43 | 14.59 | 14.38 | 14.44 | 4,099,104 | +0.39(+2.77%) |
Sep 16, 2009 | 14.10 | 14.46 | 13.98 | 14.05 | 5,510,836 | -0.01(-0.08%) |
Sep 15, 2009 | 13.90 | 14.08 | 13.78 | 14.06 | 3,599,029 | +0.18(+1.29%) |
Sep 14, 2009 | 13.71 | 13.89 | 13.65 | 13.88 | 2,658,948 | +0.20(+1.45%) |
Sep 11, 2009 | 13.83 | 13.85 | 13.66 | 13.68 | 3,702,656 | -0.13(-0.92%) |
Sep 10, 2009 | 13.81 | 13.83 | 13.67 | 13.81 | 2,229,469 | +0.01(+0.10%) |
Sep 09, 2009 | 13.82 | 13.84 | 13.71 | 13.80 | 2,459,751 | -0.04(-0.31%) |
Sep 08, 2009 | 13.98 | 14.01 | 13.76 | 13.84 | 2,677,143 | -0.19(-1.35%) |
Sep 04, 2009 | 13.96 | 14.08 | 13.88 | 14.03 | 3,622,592 | +0.10(+0.75%) |
Sep 03, 2009 | 13.85 | 13.96 | 13.81 | 13.92 | 4,629,051 | +0.10(+0.72%) |
Sep 02, 2009 | 13.76 | 13.92 | 13.74 | 13.83 | 3,461,802 | +0.00(+0.03%) |
Sep 01, 2009 | 13.87 | 13.99 | 13.76 | 13.82 | 4,327,326 | -0.06(-0.44%) |
Aug 31, 2009 | 13.93 | 13.98 | 13.82 | 13.88 | 3,426,332 | -0.11(-0.78%) |
Aug 28, 2009 | 13.93 | 14.00 | 13.78 | 13.99 | 3,153,657 | +0.14(+1.02%) |
Aug 27, 2009 | 13.82 | 13.97 | 13.75 | 13.85 | 3,660,740 | -0.07(-0.51%) |
Aug 26, 2009 | 13.85 | 13.97 | 13.74 | 13.92 | 4,068,397 | +0.03(+0.24%) |
Aug 25, 2009 | 14.04 | 14.06 | 13.85 | 13.89 | 2,847,728 | -0.08(-0.54%) |
Aug 24, 2009 | 13.92 | 14.09 | 13.69 | 13.96 | 4,623,778 | -0.01(-0.10%) |
Aug 21, 2009 | 13.79 | 14.01 | 13.74 | 13.98 | 4,631,184 | +0.28(+2.03%) |
Aug 20, 2009 | 13.60 | 13.71 | 13.50 | 13.70 | 2,171,868 | +0.10(+0.73%) |
Aug 19, 2009 | 13.41 | 13.70 | 13.38 | 13.60 | 4,224,810 | +0.10(+0.73%) |
Aug 18, 2009 | 13.60 | 13.70 | 13.35 | 13.50 | 5,176,877 | -0.15(-1.07%) |
Aug 17, 2009 | 13.83 | 13.84 | 13.58 | 13.65 | 4,455,105 | -0.25(-1.77%) |
Aug 14, 2009 | 13.93 | 14.03 | 13.79 | 13.89 | 5,726,563 | -0.12(-0.88%) |
Aug 13, 2009 | 13.92 | 14.04 | 13.72 | 14.01 | 8,806,166 | +0.05(+0.34%) |
Aug 12, 2009 | 13.83 | 14.03 | 13.80 | 13.97 | 5,313,592 | +0.10(+0.71%) |
Aug 11, 2009 | 13.94 | 13.96 | 13.76 | 13.87 | 8,492,037 | +0.00(+0.03%) |
Aug 10, 2009 | 13.92 | 13.92 | 13.80 | 13.86 | 5,752,123 | -0.04(-0.31%) |
Aug 07, 2009 | 14.07 | 14.12 | 13.89 | 13.91 | 5,845,555 | +0.01(+0.07%) |
Aug 06, 2009 | 13.88 | 13.92 | 13.78 | 13.90 | 6,535,115 | +0.05(+0.34%) |
Aug 05, 2009 | 14.00 | 14.02 | 13.46 | 13.85 | 17,707,960 | -0.12(-0.87%) |
Aug 04, 2009 | 14.41 | 14.81 | 13.88 | 13.97 | 23,177,876 | -2.03(-12.70%) |
Aug 03, 2009 | 16.07 | 16.15 | 15.77 | 16.00 | 4,430,136 | +0.05(+0.30%) |
Jul 31, 2009 | 15.94 | 16.09 | 15.84 | 15.96 | 2,874,323 | -0.05(-0.32%) |
Jul 30, 2009 | 15.79 | 16.11 | 15.79 | 16.01 | 2,496,401 | +0.29(+1.86%) |
Jul 29, 2009 | 15.68 | 15.84 | 15.45 | 15.71 | 2,206,294 | -0.01(-0.09%) |
Jul 28, 2009 | 15.82 | 15.90 | 15.55 | 15.73 | 2,142,737 | -0.08(-0.51%) |
Jul 27, 2009 | 15.81 | 15.90 | 15.71 | 15.81 | 1,965,655 | -0.09(-0.56%) |
Jul 24, 2009 | 15.66 | 15.91 | 15.57 | 15.90 | 372 | +0.20(+1.26%) |
Jul 23, 2009 | 15.54 | 15.77 | 15.39 | 15.70 | 6,791,974 | +0.16(+1.00%) |
Jul 22, 2009 | 15.72 | 15.77 | 15.50 | 15.54 | 3,058,948 | -0.12(-0.75%) |
Jul 21, 2009 | 15.45 | 15.71 | 15.36 | 15.66 | 4,048,916 | +0.25(+1.62%) |
Jul 20, 2009 | 15.45 | 15.45 | 15.17 | 15.41 | 2,406,541 | +0.09(+0.59%) |
Jul 17, 2009 | 15.45 | 15.46 | 15.17 | 15.32 | 3,280,483 | -0.17(-1.07%) |
Jul 16, 2009 | 15.24 | 15.54 | 15.11 | 15.49 | 3,939,500 | +0.00(+0.00%) |
Jul 15, 2009 | 15.28 | 15.53 | 15.16 | 15.49 | 2,600,901 | +0.28(+1.86%) |
Jul 14, 2009 | 15.12 | 15.21 | 14.98 | 15.20 | 3,012,864 | +0.13(+0.88%) |
Jul 13, 2009 | 14.71 | 15.09 | 14.71 | 15.07 | 2,789,117 | +0.27(+1.82%) |
Jul 10, 2009 | 14.83 | 14.89 | 14.66 | 14.80 | 2,252,291 | -0.14(-0.92%) |
Jul 09, 2009 | 15.03 | 15.14 | 14.79 | 14.94 | 3,026,655 | -0.01(-0.06%) |
Jul 08, 2009 | 15.13 | 15.34 | 14.82 | 14.95 | 3,320,388 | -0.07(-0.44%) |
Jul 07, 2009 | 15.37 | 15.46 | 15.00 | 15.02 | 2,841,093 | -0.37(-2.42%) |
Jul 06, 2009 | 14.98 | 15.39 | 14.93 | 15.39 | 3,037,318 | +0.36(+2.39%) |
Jul 02, 2009 | 15.67 | 15.76 | 15.03 | 15.03 | 2,667,176 | -0.88(-5.52%) |
Jul 01, 2009 | 15.67 | 15.93 | 15.67 | 15.91 | 2,951,891 | +0.34(+2.21%) |
Jun 30, 2009 | 15.79 | 15.79 | 15.35 | 15.56 | 3,539,039 | -0.20(-1.29%) |
Jun 29, 2009 | 15.52 | 15.87 | 15.45 | 15.77 | 2,819,620 | +0.28(+1.80%) |
Jun 26, 2009 | 15.45 | 15.55 | 15.36 | 15.49 | 3,143,934 | +0.03(+0.21%) |
Jun 25, 2009 | 15.19 | 15.49 | 15.14 | 15.45 | 5,120,270 | +0.30(+1.96%) |
Jun 24, 2009 | 15.19 | 15.28 | 15.01 | 15.16 | 5,717,577 | +0.02(+0.12%) |
Jun 23, 2009 | 15.48 | 15.58 | 15.10 | 15.14 | 4,958,976 | -0.33(-2.11%) |
Jun 22, 2009 | 15.47 | 15.71 | 15.43 | 15.46 | 3,085,514 | -0.11(-0.73%) |
Jun 19, 2009 | 15.77 | 15.87 | 15.57 | 15.58 | 5,070,556 | -0.13(-0.81%) |
Jun 18, 2009 | 15.23 | 15.75 | 15.23 | 15.70 | 3,815,922 | +0.49(+3.20%) |
Jun 17, 2009 | 15.26 | 15.41 | 15.15 | 15.22 | 2,943,699 | -0.03(-0.22%) |
Jun 16, 2009 | 15.31 | 15.43 | 15.16 | 15.25 | 4,503,165 | +0.01(+0.09%) |
Jun 15, 2009 | 15.57 | 15.63 | 15.09 | 15.24 | 5,286,221 | -0.49(-3.09%) |
Jun 12, 2009 | 15.62 | 15.82 | 15.42 | 15.72 | 4,421,557 | +0.06(+0.39%) |
Jun 11, 2009 | 15.27 | 15.88 | 15.27 | 15.66 | 5,186,234 | +0.42(+2.76%) |
Jun 10, 2009 | 15.24 | 15.37 | 14.99 | 15.24 | 6,743,355 | +0.14(+0.91%) |
Jun 09, 2009 | 15.38 | 15.71 | 15.06 | 15.11 | 5,477,872 | -0.23(-1.51%) |
Jun 08, 2009 | 15.28 | 15.43 | 15.14 | 15.34 | 4,321,790 | -0.47(-2.96%) |
Jun 05, 2009 | 15.88 | 16.04 | 15.59 | 15.80 | 3,365,068 | +0.10(+0.63%) |
Jun 04, 2009 | 15.54 | 15.79 | 15.45 | 15.70 | 3,229,630 | +0.28(+1.81%) |
Jun 03, 2009 | 15.73 | 15.89 | 15.19 | 15.43 | 4,510,436 | -0.49(-3.06%) |
Jun 02, 2009 | 16.15 | 16.21 | 15.79 | 15.91 | 4,585,125 | -0.30(-1.86%) |
Jun 01, 2009 | 15.51 | 16.25 | 15.45 | 16.21 | 6,085,179 | +0.88(+5.76%) |
May 29, 2009 | 15.32 | 15.45 | 15.10 | 15.33 | 4,907,650 | +0.07(+0.46%) |
May 28, 2009 | 14.95 | 15.34 | 14.85 | 15.26 | 4,005,256 | +0.38(+2.57%) |
May 27, 2009 | 15.15 | 15.24 | 14.79 | 14.88 | 4,516,383 | -0.30(-1.99%) |
May 26, 2009 | 14.72 | 15.26 | 14.57 | 15.18 | 4,992,236 | +0.48(+3.28%) |
May 22, 2009 | 14.60 | 14.95 | 14.53 | 14.70 | 4,157,351 | +0.10(+0.68%) |
May 21, 2009 | 14.77 | 14.77 | 14.52 | 14.60 | 4,720,756 | -0.31(-2.09%) |
May 20, 2009 | 15.15 | 15.27 | 14.87 | 14.91 | 5,019,126 | -0.17(-1.13%) |
May 19, 2009 | 14.58 | 15.23 | 14.45 | 15.08 | 6,593,341 | +0.56(+3.84%) |
May 18, 2009 | 14.94 | 15.12 | 14.49 | 14.52 | 9,097,019 | -0.29(-1.94%) |
May 15, 2009 | 15.08 | 15.13 | 14.41 | 14.81 | 7,252,886 | -0.27(-1.78%) |
May 14, 2009 | 14.86 | 15.18 | 14.71 | 15.08 | 5,161,184 | +0.22(+1.49%) |
May 13, 2009 | 15.23 | 15.26 | 14.78 | 14.86 | 3,666,414 | -0.53(-3.47%) |
May 12, 2009 | 15.45 | 15.49 | 15.15 | 15.39 | 4,252,761 | -0.02(-0.15%) |
May 11, 2009 | 15.38 | 15.51 | 15.19 | 15.42 | 5,693,647 | +0.03(+0.21%) |
May 08, 2009 | 14.95 | 15.48 | 14.84 | 15.38 | 5,215,028 | +0.59(+4.02%) |
May 07, 2009 | 14.79 | 14.98 | 14.64 | 14.79 | 4,499,923 | +0.14(+0.97%) |
May 06, 2009 | 14.59 | 14.79 | 14.39 | 14.65 | 3,713,669 | +0.07(+0.45%) |
May 05, 2009 | 14.81 | 14.83 | 14.48 | 14.58 | 3,818,057 | -0.26(-1.75%) |
May 04, 2009 | 14.87 | 14.87 | 14.50 | 14.84 | 5,331,490 | +0.07(+0.45%) |
May 01, 2009 | 14.35 | 14.79 | 14.16 | 14.77 | 6,079,567 | +0.65(+4.61%) |
Apr 30, 2009 | 14.24 | 14.35 | 13.86 | 14.12 | 9,657,376 | -0.01(-0.10%) |
Apr 29, 2009 | 14.12 | 14.30 | 13.95 | 14.14 | 6,481,066 | +0.08(+0.57%) |
Apr 28, 2009 | 13.86 | 14.17 | 13.82 | 14.06 | 3,195,450 | +0.06(+0.40%) |
Apr 27, 2009 | 13.71 | 14.11 | 13.67 | 14.00 | 3,720,488 | +0.17(+1.19%) |
Apr 24, 2009 | 13.95 | 14.01 | 13.66 | 13.83 | 3,783,354 | -0.03(-0.24%) |
Apr 23, 2009 | 13.85 | 13.88 | 13.65 | 13.87 | 5,148,659 | +0.08(+0.58%) |
Apr 22, 2009 | 13.65 | 13.94 | 13.56 | 13.79 | 6,641,701 | +0.01(+0.10%) |
Apr 21, 2009 | 13.91 | 13.99 | 13.67 | 13.77 | 4,827,617 | -0.09(-0.65%) |
Apr 20, 2009 | 13.73 | 14.16 | 13.70 | 13.86 | 6,246,399 | -0.04(-0.27%) |
Apr 17, 2009 | 13.82 | 13.95 | 13.76 | 13.90 | 5,301,346 | +0.13(+0.93%) |
Apr 16, 2009 | 13.70 | 13.82 | 13.46 | 13.77 | 4,521,878 | +0.17(+1.28%) |
Apr 15, 2009 | 13.09 | 13.60 | 13.09 | 13.60 | 4,244,015 | +0.46(+3.49%) |
Apr 14, 2009 | 13.32 | 13.32 | 13.03 | 13.14 | 3,646,023 | -0.23(-1.73%) |
Apr 13, 2009 | 13.63 | 13.66 | 13.25 | 13.37 | 3,600,236 | -0.28(-2.04%) |
Apr 09, 2009 | 13.83 | 13.98 | 13.45 | 13.65 | 3,729,701 | +0.08(+0.59%) |
Apr 08, 2009 | 13.37 | 13.64 | 13.26 | 13.57 | 3,616,903 | +0.27(+2.06%) |
Apr 07, 2009 | 13.21 | 13.42 | 12.94 | 13.30 | 3,995,178 | +0.01(+0.07%) |
Apr 06, 2009 | 13.45 | 13.55 | 13.17 | 13.29 | 4,026,922 | -0.25(-1.85%) |
Apr 03, 2009 | 13.72 | 13.88 | 13.40 | 13.54 | 3,746,656 | -0.20(-1.44%) |
Apr 02, 2009 | 13.83 | 13.97 | 13.59 | 13.74 | 6,755,939 | +0.14(+1.04%) |