Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 30.44 | 30.54 | 28.96 | 28.98 | 1,750,602 | -1.48(-4.87%) |
Apr 29, 2010 | 31.41 | 31.50 | 30.11 | 30.47 | 1,888,275 | -0.46(-1.49%) |
Apr 28, 2010 | 30.63 | 31.42 | 30.33 | 30.93 | 2,292,758 | +0.62(+2.03%) |
Apr 27, 2010 | 32.38 | 32.76 | 30.19 | 30.31 | 2,755,848 | -2.40(-7.35%) |
Apr 26, 2010 | 33.42 | 33.84 | 32.54 | 32.71 | 1,430,091 | -0.82(-2.43%) |
Apr 23, 2010 | 33.06 | 33.84 | 32.90 | 33.53 | 1,603,769 | +0.47(+1.42%) |
Apr 22, 2010 | 32.44 | 33.26 | 31.84 | 33.06 | 1,325,743 | +0.14(+0.42%) |
Apr 21, 2010 | 33.03 | 33.31 | 32.51 | 32.92 | 12,249 | -0.11(-0.34%) |
Apr 20, 2010 | 32.42 | 33.19 | 32.11 | 33.03 | 1,921,389 | +0.98(+3.06%) |
Apr 19, 2010 | 31.39 | 32.49 | 31.27 | 32.05 | 2,898,198 | +0.36(+1.12%) |
Apr 16, 2010 | 31.87 | 31.95 | 30.46 | 31.70 | 2,321,677 | -0.14(-0.44%) |
Apr 15, 2010 | 31.36 | 32.00 | 31.08 | 31.84 | 2,329,765 | +0.49(+1.55%) |
Apr 14, 2010 | 30.71 | 31.46 | 30.42 | 31.35 | 2,501,366 | +1.00(+3.29%) |
Apr 13, 2010 | 29.45 | 30.36 | 29.39 | 30.35 | 1,487,213 | +0.85(+2.88%) |
Apr 12, 2010 | 29.45 | 29.60 | 28.99 | 29.50 | 864,985 | +0.08(+0.27%) |
Apr 09, 2010 | 29.08 | 29.43 | 28.49 | 29.42 | 1,131,194 | +0.32(+1.10%) |
Apr 08, 2010 | 28.57 | 29.19 | 27.61 | 29.10 | 1,196,141 | +0.35(+1.21%) |
Apr 07, 2010 | 29.01 | 29.03 | 28.15 | 28.76 | 1,337,999 | -0.45(-1.54%) |
Apr 06, 2010 | 27.94 | 29.24 | 27.68 | 29.21 | 1,501,342 | +1.49(+5.39%) |
Apr 05, 2010 | 28.04 | 28.18 | 27.43 | 27.72 | 1,072,016 | -0.09(-0.31%) |
Apr 01, 2010 | 27.22 | 27.80 | 27.80 | 27.80 | 766,940 | +0.82(+3.06%) |
Mar 31, 2010 | 27.36 | 27.76 | 26.93 | 26.98 | 724,374 | -0.66(-2.39%) |
Mar 30, 2010 | 27.78 | 27.94 | 26.95 | 27.64 | 753,401 | +0.01(+0.03%) |
Mar 29, 2010 | 27.71 | 27.95 | 27.39 | 27.63 | 608,628 | +0.11(+0.41%) |
Mar 26, 2010 | 27.48 | 27.90 | 27.22 | 27.52 | 1,263,047 | +0.23(+0.83%) |
Mar 25, 2010 | 27.55 | 27.97 | 27.28 | 27.29 | 1,123,941 | -0.05(-0.19%) |
Mar 24, 2010 | 27.47 | 27.80 | 27.30 | 27.34 | 1,019,996 | -0.45(-1.62%) |
Mar 23, 2010 | 26.46 | 27.86 | 26.16 | 27.79 | 2,707,235 | +0.95(+3.52%) |
Mar 22, 2010 | 25.55 | 27.08 | 25.11 | 26.85 | 1,334,340 | +1.17(+4.56%) |
Mar 19, 2010 | 26.76 | 26.79 | 25.62 | 25.68 | 1,602,796 | -0.93(-3.49%) |
Mar 18, 2010 | 26.66 | 26.86 | 26.47 | 26.60 | 933,723 | -0.11(-0.42%) |
Mar 17, 2010 | 26.80 | 27.12 | 26.44 | 26.72 | 1,137,013 | -0.10(-0.36%) |
Mar 16, 2010 | 25.64 | 26.90 | 25.30 | 26.81 | 1,720,904 | +1.31(+5.14%) |
Mar 15, 2010 | 25.30 | 25.58 | 25.17 | 25.50 | 1,243,290 | -0.36(-1.38%) |
Mar 12, 2010 | 26.33 | 26.38 | 25.26 | 25.86 | 1,348,579 | -0.36(-1.36%) |
Mar 11, 2010 | 26.41 | 26.61 | 25.74 | 26.21 | 1,466,231 | -0.40(-1.50%) |
Mar 10, 2010 | 26.26 | 26.73 | 25.83 | 26.61 | 1,425,842 | +0.36(+1.36%) |
Mar 09, 2010 | 26.33 | 26.79 | 26.06 | 26.26 | 2,047,416 | -0.29(-1.08%) |
Mar 08, 2010 | 26.76 | 27.24 | 26.26 | 26.54 | 1,511,925 | -0.16(-0.62%) |
Mar 05, 2010 | 26.03 | 27.59 | 25.80 | 26.71 | 3,076,197 | +1.02(+3.99%) |
Mar 04, 2010 | 25.87 | 25.94 | 25.28 | 25.68 | 2,467,591 | -0.05(-0.20%) |
Mar 03, 2010 | 24.39 | 26.38 | 24.29 | 25.74 | 4,816,417 | +1.52(+6.26%) |
Mar 02, 2010 | 22.95 | 25.04 | 22.95 | 24.22 | 5,001,366 | +1.26(+5.47%) |
Mar 01, 2010 | 22.33 | 22.97 | 21.23 | 22.96 | 2,447,816 | +1.91(+9.09%) |
Feb 26, 2010 | 20.53 | 21.45 | 20.33 | 21.05 | 991,920 | +0.63(+3.10%) |
Feb 25, 2010 | 20.27 | 20.50 | 20.11 | 20.42 | 931,968 | -0.20(-0.97%) |
Feb 24, 2010 | 20.41 | 20.82 | 20.24 | 20.62 | 679,785 | +0.27(+1.32%) |
Feb 23, 2010 | 20.68 | 20.79 | 20.18 | 20.35 | 633,813 | -0.49(-2.37%) |
Feb 22, 2010 | 21.19 | 21.23 | 20.74 | 20.84 | 315,545 | -0.32(-1.51%) |
Feb 19, 2010 | 21.01 | 21.22 | 20.86 | 21.16 | 476,373 | +0.07(+0.33%) |
Feb 18, 2010 | 20.96 | 21.44 | 20.87 | 21.09 | 873,274 | +0.15(+0.70%) |
Feb 17, 2010 | 20.96 | 21.12 | 20.61 | 20.95 | 518,363 | +0.07(+0.33%) |
Feb 16, 2010 | 20.54 | 21.01 | 20.35 | 20.88 | 454,765 | +0.57(+2.82%) |
Feb 12, 2010 | 19.97 | 20.31 | 20.31 | 20.31 | 1,125,398 | +0.09(+0.43%) |
Feb 11, 2010 | 19.45 | 20.25 | 19.15 | 20.22 | 757,823 | +0.77(+3.96%) |
Feb 10, 2010 | 19.41 | 19.85 | 19.20 | 19.45 | 732,326 | +0.00(+0.00%) |
Feb 09, 2010 | 19.37 | 19.79 | 19.12 | 19.45 | 717,574 | +0.29(+1.54%) |
Feb 08, 2010 | 19.22 | 19.89 | 19.05 | 19.15 | 589,351 | -0.06(-0.32%) |
Feb 05, 2010 | 19.85 | 20.00 | 18.85 | 19.21 | 1,713,026 | -0.67(-3.35%) |
Feb 04, 2010 | 21.38 | 21.52 | 19.79 | 19.88 | 1,747,389 | -1.60(-7.46%) |
Feb 03, 2010 | 21.12 | 22.51 | 21.12 | 21.48 | 2,230,958 | +0.24(+1.14%) |
Feb 02, 2010 | 20.00 | 21.34 | 19.92 | 21.24 | 1,175,612 | +1.49(+7.57%) |
Feb 01, 2010 | 20.25 | 20.43 | 19.43 | 19.75 | 1,364,790 | -0.39(-1.91%) |
Jan 29, 2010 | 20.31 | 20.96 | 20.07 | 20.13 | 1,291,708 | -0.11(-0.56%) |
Jan 28, 2010 | 21.62 | 21.73 | 20.24 | 20.24 | 1,907,902 | -1.36(-6.30%) |
Jan 27, 2010 | 21.60 | 21.97 | 21.02 | 21.60 | 832,983 | -0.13(-0.60%) |
Jan 26, 2010 | 21.50 | 22.15 | 21.48 | 21.73 | 1,513,832 | +0.06(+0.28%) |
Jan 25, 2010 | 21.37 | 21.78 | 21.14 | 21.67 | 1,018,260 | +0.57(+2.71%) |
Jan 22, 2010 | 20.94 | 21.58 | 20.87 | 21.10 | 2,538,258 | +0.05(+0.25%) |
Jan 21, 2010 | 21.54 | 21.72 | 20.95 | 21.05 | 1,581,429 | -0.53(-2.45%) |
Jan 20, 2010 | 21.71 | 21.75 | 21.06 | 21.58 | 836,247 | -0.45(-2.05%) |
Jan 19, 2010 | 21.72 | 22.45 | 21.69 | 22.03 | 1,160,137 | +0.40(+1.84%) |
Jan 15, 2010 | 22.02 | 21.63 | 21.63 | 21.63 | 1,284,702 | -0.61(-2.76%) |
Jan 14, 2010 | 22.15 | 22.51 | 21.93 | 22.25 | 952,074 | +0.04(+0.20%) |
Jan 13, 2010 | 20.58 | 22.38 | 20.41 | 22.20 | 2,650,629 | +1.77(+8.65%) |
Jan 12, 2010 | 19.73 | 20.47 | 19.55 | 20.44 | 1,735,622 | +0.48(+2.39%) |
Jan 11, 2010 | 20.09 | 20.51 | 19.64 | 19.96 | 738,383 | -0.12(-0.60%) |
Jan 08, 2010 | 19.93 | 20.16 | 19.77 | 20.08 | 1,502,186 | +0.29(+1.44%) |
Jan 07, 2010 | 20.00 | 20.11 | 19.47 | 19.79 | 729,292 | -0.25(-1.25%) |
Jan 06, 2010 | 20.15 | 20.42 | 19.94 | 20.05 | 512,246 | -0.06(-0.30%) |
Jan 05, 2010 | 20.40 | 20.60 | 19.91 | 20.11 | 624,508 | -0.16(-0.81%) |
Jan 04, 2010 | 19.66 | 20.65 | 19.66 | 20.27 | 728,092 | +0.80(+4.09%) |
Dec 31, 2009 | 20.13 | 19.47 | 19.47 | 19.47 | 598,658 | -0.66(-3.27%) |
Dec 30, 2009 | 19.94 | 20.18 | 19.68 | 20.13 | 668,586 | +0.03(+0.13%) |
Dec 29, 2009 | 21.04 | 21.12 | 20.05 | 20.11 | 895,377 | -0.86(-4.09%) |
Dec 28, 2009 | 21.13 | 21.61 | 20.78 | 20.96 | 558,303 | -0.17(-0.82%) |
Dec 24, 2009 | 20.79 | 21.21 | 20.68 | 21.14 | 265,121 | +0.35(+1.67%) |
Dec 23, 2009 | 20.35 | 20.97 | 20.33 | 20.79 | 518,443 | +0.47(+2.30%) |
Dec 22, 2009 | 20.29 | 20.70 | 20.20 | 20.32 | 642,212 | +0.05(+0.26%) |
Dec 21, 2009 | 20.13 | 20.65 | 19.79 | 20.27 | 679,695 | +0.49(+2.45%) |
Dec 18, 2009 | 19.85 | 20.35 | 19.50 | 19.79 | 2,049,474 | +0.29(+1.47%) |
Dec 17, 2009 | 19.92 | 19.92 | 19.40 | 19.50 | 1,010,021 | +0.22(+1.12%) |
Dec 16, 2009 | 18.97 | 20.50 | 18.79 | 19.28 | 1,849,981 | +0.42(+2.23%) |
Dec 15, 2009 | 18.56 | 19.34 | 18.31 | 18.86 | 2,350,804 | +0.67(+3.69%) |
Dec 14, 2009 | 17.98 | 18.19 | 17.97 | 18.19 | 777,363 | +0.33(+1.84%) |
Dec 11, 2009 | 17.50 | 17.91 | 17.30 | 17.86 | 533,273 | +0.51(+2.95%) |
Dec 10, 2009 | 17.26 | 17.81 | 17.20 | 17.35 | 676,564 | +0.31(+1.83%) |
Dec 09, 2009 | 16.92 | 17.15 | 16.64 | 17.04 | 557,006 | +0.12(+0.72%) |
Dec 08, 2009 | 17.13 | 17.24 | 16.68 | 16.92 | 916,866 | -0.40(-2.30%) |
Dec 07, 2009 | 17.66 | 17.79 | 17.20 | 17.32 | 583,242 | -0.32(-1.82%) |
Dec 04, 2009 | 17.69 | 17.99 | 17.20 | 17.64 | 696,998 | +0.51(+2.98%) |
Dec 03, 2009 | 17.44 | 17.72 | 17.08 | 17.13 | 992,980 | -0.14(-0.80%) |
Dec 02, 2009 | 16.75 | 17.35 | 16.61 | 17.26 | 675,405 | +0.59(+3.53%) |
Dec 01, 2009 | 16.66 | 17.08 | 16.49 | 16.68 | 896,163 | +0.24(+1.48%) |
Nov 30, 2009 | 16.75 | 16.75 | 16.16 | 16.43 | 1,331,548 | -0.21(-1.25%) |
Nov 27, 2009 | 16.56 | 16.88 | 16.14 | 16.64 | 406,598 | -0.67(-3.85%) |
Nov 25, 2009 | 16.98 | 17.34 | 16.88 | 17.31 | 780,571 | +0.46(+2.72%) |
Nov 24, 2009 | 17.28 | 17.38 | 16.66 | 16.85 | 855,413 | -0.48(-2.75%) |
Nov 23, 2009 | 17.37 | 17.58 | 17.23 | 17.33 | 1,103,427 | +0.20(+1.16%) |
Nov 20, 2009 | 16.92 | 17.23 | 16.58 | 17.13 | 761,982 | +0.09(+0.51%) |
Nov 19, 2009 | 17.83 | 17.83 | 16.88 | 17.04 | 974,653 | -0.92(-5.11%) |
Nov 18, 2009 | 18.05 | 18.06 | 17.64 | 17.96 | 819,818 | -0.14(-0.77%) |
Nov 17, 2009 | 17.26 | 18.18 | 17.08 | 18.10 | 1,759,999 | +0.71(+4.09%) |
Nov 16, 2009 | 16.45 | 17.45 | 16.32 | 17.39 | 1,823,144 | +1.25(+7.73%) |
Nov 13, 2009 | 15.85 | 16.31 | 15.75 | 16.14 | 801,682 | +0.36(+2.25%) |
Nov 12, 2009 | 15.55 | 16.89 | 15.55 | 15.78 | 2,566,416 | +0.57(+3.76%) |
Nov 11, 2009 | 15.51 | 15.68 | 15.11 | 15.21 | 895,852 | -0.16(-1.07%) |
Nov 10, 2009 | 15.40 | 15.50 | 14.80 | 15.38 | 997,318 | +0.01(+0.06%) |
Nov 09, 2009 | 15.31 | 15.42 | 14.94 | 15.37 | 976,141 | +0.28(+1.84%) |
Nov 06, 2009 | 15.33 | 16.10 | 14.55 | 15.09 | 1,783,534 | +0.31(+2.11%) |
Nov 05, 2009 | 13.96 | 16.01 | 13.88 | 14.78 | 3,011,278 | +1.01(+7.36%) |
Nov 04, 2009 | 14.13 | 14.34 | 13.70 | 13.77 | 1,123,864 | -0.29(-2.10%) |
Nov 03, 2009 | 13.77 | 14.14 | 13.64 | 14.06 | 1,123,494 | +0.26(+1.88%) |
Nov 02, 2009 | 13.83 | 13.91 | 13.17 | 13.80 | 1,378,141 | +0.06(+0.44%) |
Oct 30, 2009 | 14.05 | 14.41 | 13.64 | 13.74 | 1,357,528 | -0.43(-3.06%) |
Oct 29, 2009 | 13.48 | 14.26 | 13.34 | 14.17 | 822,807 | +0.81(+6.03%) |
Oct 28, 2009 | 14.25 | 14.30 | 13.34 | 13.37 | 1,028,146 | -0.89(-6.26%) |
Oct 27, 2009 | 14.97 | 14.99 | 14.20 | 14.26 | 768,041 | -0.52(-3.52%) |
Oct 26, 2009 | 15.24 | 15.58 | 14.77 | 14.78 | 665,153 | -0.47(-3.07%) |
Oct 23, 2009 | 15.36 | 15.42 | 15.17 | 15.25 | 543,512 | -0.50(-3.19%) |
Oct 22, 2009 | 15.34 | 15.90 | 15.12 | 15.75 | 858,212 | +0.42(+2.71%) |
Oct 21, 2009 | 15.41 | 16.24 | 15.32 | 15.33 | 950,044 | -0.19(-1.23%) |
Oct 20, 2009 | 15.42 | 15.62 | 15.35 | 15.52 | 818,716 | -0.64(-3.97%) |
Oct 19, 2009 | 16.10 | 16.44 | 15.85 | 16.16 | 462,629 | +0.15(+0.92%) |
Oct 16, 2009 | 16.29 | 16.31 | 15.71 | 16.02 | 662,021 | -0.32(-1.96%) |
Oct 15, 2009 | 16.59 | 16.69 | 16.31 | 16.34 | 922,307 | -0.45(-2.68%) |
Oct 14, 2009 | 16.12 | 16.86 | 15.78 | 16.79 | 975,629 | +1.01(+6.42%) |
Oct 13, 2009 | 15.98 | 16.10 | 15.69 | 15.77 | 941,279 | -0.36(-2.25%) |
Oct 12, 2009 | 16.72 | 16.88 | 16.10 | 16.14 | 1,165,793 | -0.33(-2.00%) |
Oct 09, 2009 | 15.54 | 16.50 | 15.38 | 16.47 | 2,461,673 | +0.92(+5.90%) |
Oct 08, 2009 | 14.88 | 15.63 | 14.87 | 15.55 | 1,204,466 | +0.69(+4.67%) |
Oct 07, 2009 | 14.93 | 15.17 | 14.59 | 14.86 | 1,005,110 | -0.09(-0.58%) |
Oct 06, 2009 | 14.91 | 15.16 | 14.74 | 14.94 | 792,200 | +0.16(+1.05%) |
Oct 05, 2009 | 14.02 | 14.93 | 13.89 | 14.79 | 1,411,019 | +0.80(+5.70%) |
Oct 02, 2009 | 14.11 | 14.40 | 13.77 | 13.99 | 895,529 | -0.32(-2.24%) |
Oct 01, 2009 | 14.77 | 14.82 | 14.28 | 14.31 | 1,534,645 | -0.62(-4.12%) |
Sep 30, 2009 | 14.82 | 15.13 | 14.39 | 14.93 | 1,101,857 | +0.19(+1.29%) |
Sep 29, 2009 | 14.29 | 15.04 | 14.17 | 14.74 | 1,047,927 | +0.52(+3.69%) |
Sep 28, 2009 | 13.61 | 14.28 | 13.56 | 14.21 | 667,359 | +0.65(+4.76%) |
Sep 25, 2009 | 13.63 | 14.00 | 13.43 | 13.57 | 543,417 | -0.30(-2.19%) |
Sep 24, 2009 | 14.30 | 14.44 | 13.71 | 13.87 | 634,964 | -0.36(-2.50%) |
Sep 23, 2009 | 14.67 | 14.67 | 14.22 | 14.22 | 658,627 | -0.45(-3.07%) |
Sep 22, 2009 | 14.70 | 15.28 | 14.54 | 14.67 | 689,982 | +0.02(+0.12%) |
Sep 21, 2009 | 14.63 | 14.70 | 14.33 | 14.66 | 549,823 | -0.09(-0.59%) |
Sep 18, 2009 | 14.61 | 14.77 | 13.99 | 14.74 | 910,447 | +0.18(+1.25%) |
Sep 17, 2009 | 14.76 | 14.93 | 14.44 | 14.56 | 580,814 | -0.16(-1.06%) |
Sep 16, 2009 | 14.55 | 14.95 | 14.51 | 14.72 | 1,106,740 | +0.27(+1.86%) |
Sep 15, 2009 | 14.57 | 14.74 | 14.35 | 14.45 | 907,518 | -0.19(-1.30%) |
Sep 14, 2009 | 14.41 | 14.81 | 14.39 | 14.64 | 828,111 | +0.05(+0.36%) |
Sep 11, 2009 | 14.27 | 14.62 | 14.27 | 14.59 | 697,444 | +0.35(+2.43%) |
Sep 10, 2009 | 14.12 | 14.41 | 13.89 | 14.24 | 490,688 | +0.07(+0.49%) |
Sep 09, 2009 | 13.64 | 14.27 | 13.52 | 14.17 | 1,245,797 | +0.52(+3.81%) |
Sep 08, 2009 | 13.30 | 13.73 | 13.19 | 13.65 | 1,051,463 | +0.45(+3.41%) |
Sep 04, 2009 | 13.17 | 13.25 | 12.92 | 13.20 | 908,998 | +0.03(+0.26%) |
Sep 03, 2009 | 12.93 | 13.17 | 12.82 | 13.17 | 838,734 | +0.27(+2.08%) |
Sep 02, 2009 | 13.03 | 13.38 | 12.58 | 12.90 | 658,002 | -0.19(-1.46%) |
Sep 01, 2009 | 13.59 | 14.04 | 12.98 | 13.09 | 1,641,379 | -0.65(-4.73%) |
Aug 31, 2009 | 14.02 | 14.08 | 13.66 | 13.74 | 911,884 | -0.47(-3.29%) |
Aug 28, 2009 | 14.58 | 14.81 | 13.93 | 14.21 | 1,176,987 | -0.02(-0.12%) |
Aug 27, 2009 | 14.54 | 14.55 | 14.02 | 14.22 | 1,250,531 | -0.33(-2.26%) |
Aug 26, 2009 | 14.96 | 15.06 | 14.38 | 14.55 | 1,260,104 | -0.49(-3.23%) |
Aug 25, 2009 | 14.96 | 15.55 | 14.64 | 15.04 | 1,609,057 | +0.36(+2.48%) |
Aug 24, 2009 | 15.13 | 15.42 | 14.66 | 14.67 | 1,463,851 | -0.27(-1.80%) |
Aug 21, 2009 | 15.06 | 15.36 | 14.67 | 14.94 | 1,371,116 | +0.20(+1.35%) |
Aug 20, 2009 | 14.48 | 15.48 | 14.35 | 14.74 | 1,613,488 | +0.37(+2.59%) |
Aug 19, 2009 | 13.62 | 14.45 | 13.57 | 14.37 | 761,685 | +0.55(+3.95%) |
Aug 18, 2009 | 13.62 | 14.25 | 13.49 | 13.83 | 1,206,525 | +0.20(+1.46%) |
Aug 17, 2009 | 13.95 | 14.14 | 13.25 | 13.63 | 851,323 | -0.63(-4.43%) |
Aug 14, 2009 | 14.30 | 14.30 | 13.83 | 14.26 | 1,346,447 | -0.14(-0.96%) |
Aug 13, 2009 | 13.84 | 14.51 | 13.69 | 14.40 | 1,646,929 | +0.68(+4.92%) |
Aug 12, 2009 | 13.03 | 13.98 | 12.99 | 13.72 | 2,271,028 | +0.74(+5.67%) |
Aug 11, 2009 | 13.74 | 13.76 | 12.97 | 12.99 | 1,326,035 | -0.68(-5.01%) |
Aug 10, 2009 | 13.63 | 13.91 | 13.57 | 13.67 | 1,226,894 | -0.13(-0.94%) |
Aug 07, 2009 | 13.25 | 14.25 | 13.25 | 13.80 | 1,085,332 | +0.81(+6.20%) |
Aug 06, 2009 | 12.73 | 13.04 | 12.47 | 12.99 | 1,058,416 | +0.45(+3.59%) |
Aug 05, 2009 | 12.89 | 13.05 | 12.50 | 12.54 | 1,319,917 | -0.44(-3.40%) |
Aug 04, 2009 | 13.64 | 13.64 | 12.72 | 12.99 | 1,550,788 | -0.60(-4.40%) |
Aug 03, 2009 | 13.33 | 13.62 | 12.86 | 13.58 | 1,233,535 | +0.53(+4.05%) |
Jul 31, 2009 | 12.87 | 13.26 | 12.87 | 13.05 | 937,600 | +0.12(+0.94%) |
Jul 30, 2009 | 12.34 | 13.50 | 12.22 | 12.93 | 1,486,751 | +0.72(+5.89%) |
Jul 29, 2009 | 11.86 | 12.28 | 11.82 | 12.21 | 1,185,137 | +0.17(+1.44%) |
Jul 28, 2009 | 11.69 | 12.04 | 11.65 | 12.04 | 557,314 | +0.28(+2.36%) |
Jul 27, 2009 | 11.83 | 11.88 | 11.51 | 11.76 | 700,748 | +0.04(+0.37%) |
Jul 24, 2009 | 11.86 | 12.08 | 11.51 | 11.72 | 1,433 | -0.34(-2.80%) |
Jul 23, 2009 | 11.89 | 12.23 | 11.72 | 12.06 | 1,551,210 | +0.12(+1.02%) |
Jul 22, 2009 | 11.69 | 12.09 | 11.67 | 11.94 | 837,192 | +0.08(+0.66%) |
Jul 21, 2009 | 11.92 | 11.96 | 11.65 | 11.86 | 840,767 | +0.01(+0.07%) |
Jul 20, 2009 | 11.85 | 12.12 | 11.76 | 11.85 | 1,335,224 | +0.05(+0.44%) |
Jul 17, 2009 | 11.75 | 11.82 | 11.45 | 11.80 | 954,416 | +0.16(+1.34%) |
Jul 16, 2009 | 10.97 | 11.72 | 10.79 | 11.64 | 1,518,472 | +0.74(+6.75%) |
Jul 15, 2009 | 10.38 | 10.98 | 10.38 | 10.91 | 2,105,802 | +0.62(+6.07%) |
Jul 14, 2009 | 9.927 | 10.33 | 9.806 | 10.28 | 1,769,730 | +0.33(+3.31%) |
Jul 13, 2009 | 9.815 | 9.979 | 9.754 | 9.953 | 2,173,933 | -0.10(-0.95%) |
Jul 10, 2009 | 9.806 | 10.23 | 9.737 | 10.05 | 2,507,450 | +0.12(+1.22%) |
Jul 09, 2009 | 10.51 | 10.51 | 9.927 | 9.927 | 2,284,640 | -0.46(-4.42%) |
Jul 08, 2009 | 10.57 | 10.74 | 10.11 | 10.39 | 1,463,982 | -0.07(-0.66%) |
Jul 07, 2009 | 10.74 | 10.86 | 10.40 | 10.46 | 1,355,742 | -0.36(-3.29%) |
Jul 06, 2009 | 11.13 | 11.22 | 10.66 | 10.81 | 1,308,964 | -0.44(-3.93%) |
Jul 02, 2009 | 11.99 | 11.99 | 11.20 | 11.25 | 1,071,325 | -0.86(-7.08%) |
Jul 01, 2009 | 12.28 | 12.44 | 12.06 | 12.11 | 1,722,552 | -0.11(-0.92%) |
Jun 30, 2009 | 12.54 | 12.85 | 12.13 | 12.22 | 1,457,437 | -0.32(-2.56%) |
Jun 29, 2009 | 12.66 | 13.07 | 12.36 | 12.54 | 1,723,251 | -0.03(-0.21%) |
Jun 26, 2009 | 12.42 | 12.69 | 12.28 | 12.57 | 1,008,550 | +0.10(+0.83%) |
Jun 25, 2009 | 12.25 | 12.47 | 12.10 | 12.47 | 1,914,837 | +0.79(+6.75%) |
Jun 24, 2009 | 11.12 | 11.75 | 10.98 | 11.68 | 2,434,884 | +0.75(+6.90%) |
Jun 23, 2009 | 11.26 | 11.47 | 10.92 | 10.92 | 1,854,939 | -0.11(-1.02%) |
Jun 22, 2009 | 11.63 | 11.85 | 10.91 | 11.04 | 2,218,272 | -0.63(-5.42%) |
Jun 19, 2009 | 11.91 | 12.31 | 11.64 | 11.67 | 1,772,166 | -0.09(-0.74%) |
Jun 18, 2009 | 11.53 | 11.81 | 11.40 | 11.76 | 1,322,113 | +0.01(+0.07%) |
Jun 17, 2009 | 11.62 | 11.85 | 11.48 | 11.75 | 1,185,022 | +0.11(+0.97%) |
Jun 16, 2009 | 11.72 | 12.21 | 11.50 | 11.63 | 1,237,580 | +0.04(+0.37%) |
Jun 15, 2009 | 12.26 | 12.27 | 11.32 | 11.59 | 1,800,354 | -1.01(-8.04%) |
Jun 12, 2009 | 12.28 | 12.64 | 11.95 | 12.60 | 1,516,602 | +0.43(+3.56%) |
Jun 11, 2009 | 11.19 | 12.37 | 11.07 | 12.17 | 4,184,003 | +0.95(+8.49%) |
Jun 10, 2009 | 10.76 | 11.24 | 10.71 | 11.22 | 3,024,065 | +0.55(+5.11%) |
Jun 09, 2009 | 10.20 | 10.74 | 10.19 | 10.67 | 2,262,363 | +0.58(+5.75%) |
Jun 08, 2009 | 9.910 | 10.29 | 9.828 | 10.09 | 1,262,239 | -0.02(-0.17%) |
Jun 05, 2009 | 9.572 | 10.18 | 9.503 | 10.11 | 2,112,186 | +0.67(+7.06%) |
Jun 04, 2009 | 9.468 | 9.581 | 9.286 | 9.442 | 795,138 | +0.00(+0.00%) |
Jun 03, 2009 | 9.425 | 9.728 | 9.278 | 9.442 | 1,173,747 | -0.03(-0.37%) |
Jun 02, 2009 | 9.676 | 9.936 | 9.468 | 9.477 | 1,841,812 | -0.23(-2.41%) |
Jun 01, 2009 | 9.451 | 9.875 | 9.408 | 9.711 | 1,695,904 | +0.53(+5.75%) |
May 29, 2009 | 9.113 | 9.286 | 8.940 | 9.182 | 1,594,918 | +0.12(+1.34%) |
May 28, 2009 | 9.330 | 9.377 | 8.671 | 9.061 | 1,582,380 | -0.25(-2.70%) |
May 27, 2009 | 9.477 | 9.746 | 9.269 | 9.312 | 1,274,678 | -0.24(-2.54%) |
May 26, 2009 | 8.905 | 9.711 | 8.879 | 9.555 | 2,375,296 | +0.59(+6.57%) |
May 22, 2009 | 9.009 | 9.200 | 8.801 | 8.966 | 697,825 | -0.01(-0.10%) |
May 21, 2009 | 9.087 | 9.243 | 8.836 | 8.975 | 907,169 | -0.28(-3.00%) |
May 20, 2009 | 9.720 | 9.953 | 9.122 | 9.252 | 2,007,484 | -0.37(-3.87%) |
May 19, 2009 | 9.191 | 9.711 | 9.122 | 9.624 | 1,409,139 | +0.42(+4.52%) |
May 18, 2009 | 9.278 | 9.278 | 8.940 | 9.208 | 1,666,907 | +0.06(+0.66%) |
May 15, 2009 | 9.260 | 9.330 | 9.053 | 9.148 | 1,037,637 | -0.03(-0.28%) |
May 14, 2009 | 8.957 | 9.416 | 8.758 | 9.174 | 1,925,956 | +0.36(+4.03%) |
May 13, 2009 | 9.364 | 9.416 | 8.810 | 8.819 | 2,113,629 | -0.78(-8.12%) |
May 12, 2009 | 9.824 | 9.832 | 9.382 | 9.598 | 1,460,246 | -0.19(-1.95%) |
May 11, 2009 | 10.08 | 10.32 | 9.780 | 9.789 | 1,409,807 | -0.59(-5.68%) |
May 08, 2009 | 10.47 | 10.79 | 10.16 | 10.38 | 2,322,359 | +0.18(+1.81%) |
May 07, 2009 | 10.61 | 11.13 | 10.16 | 10.19 | 2,288,522 | -0.21(-2.02%) |
May 06, 2009 | 10.19 | 10.52 | 9.893 | 10.40 | 2,203,755 | +0.23(+2.21%) |
May 05, 2009 | 10.58 | 10.79 | 9.832 | 10.18 | 2,537,939 | -0.22(-2.08%) |
May 04, 2009 | 10.66 | 10.69 | 10.32 | 10.40 | 1,961,663 | +0.01(+0.08%) |