Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.90 | 23.96 | 22.76 | 22.87 | 2,726,870 | -1.03(-4.32%) |
Apr 29, 2010 | 23.87 | 24.06 | 23.64 | 23.90 | 1,665,715 | +0.21(+0.88%) |
Apr 28, 2010 | 24.49 | 24.51 | 23.65 | 23.69 | 2,350,970 | -0.57(-2.36%) |
Apr 27, 2010 | 24.95 | 25.02 | 24.17 | 24.27 | 2,895,134 | -0.79(-3.16%) |
Apr 26, 2010 | 25.39 | 25.57 | 24.98 | 25.06 | 3,017,079 | +0.32(+1.29%) |
Apr 23, 2010 | 24.54 | 24.77 | 24.18 | 24.74 | 2,455,352 | +0.28(+1.16%) |
Apr 22, 2010 | 23.28 | 24.61 | 23.19 | 24.46 | 2,776,903 | +0.95(+4.03%) |
Apr 21, 2010 | 23.17 | 23.58 | 22.95 | 23.51 | 1,879,952 | +0.40(+1.75%) |
Apr 20, 2010 | 23.32 | 23.49 | 23.02 | 23.10 | 1,049,763 | -0.04(-0.19%) |
Apr 19, 2010 | 23.33 | 23.47 | 22.59 | 23.15 | 2,612,875 | -0.29(-1.25%) |
Apr 16, 2010 | 23.66 | 23.79 | 23.30 | 23.44 | 2,522,108 | -0.34(-1.43%) |
Apr 15, 2010 | 23.56 | 23.87 | 23.42 | 23.78 | 2,685,682 | +0.22(+0.95%) |
Apr 14, 2010 | 23.60 | 23.68 | 23.37 | 23.56 | 3,089,134 | +0.14(+0.60%) |
Apr 13, 2010 | 23.44 | 23.53 | 23.23 | 23.42 | 1,276,222 | -0.01(-0.06%) |
Apr 12, 2010 | 23.56 | 23.68 | 23.36 | 23.43 | 2,073,052 | +0.00(+0.00%) |
Apr 09, 2010 | 23.25 | 23.48 | 23.02 | 23.43 | 1,749,114 | +0.24(+1.05%) |
Apr 08, 2010 | 23.52 | 23.52 | 22.95 | 23.19 | 2,027,289 | -0.24(-1.04%) |
Apr 07, 2010 | 23.57 | 23.63 | 23.33 | 23.43 | 3,668,311 | -0.09(-0.38%) |
Apr 06, 2010 | 23.53 | 23.62 | 23.33 | 23.52 | 3,221,076 | -0.11(-0.46%) |
Apr 05, 2010 | 23.53 | 23.71 | 23.42 | 23.63 | 2,901,781 | +0.10(+0.42%) |
Apr 01, 2010 | 23.58 | 23.53 | 23.53 | 23.53 | 1,310,489 | +0.11(+0.47%) |
Mar 31, 2010 | 23.35 | 23.78 | 23.32 | 23.42 | 1,906,178 | -0.07(-0.30%) |
Mar 30, 2010 | 23.64 | 23.69 | 23.25 | 23.49 | 2,345,541 | -0.03(-0.15%) |
Mar 29, 2010 | 23.66 | 23.81 | 23.28 | 23.53 | 1,256,679 | -0.12(-0.53%) |
Mar 26, 2010 | 23.68 | 23.90 | 23.49 | 23.65 | 1,452,306 | +0.10(+0.42%) |
Mar 25, 2010 | 23.61 | 24.06 | 23.53 | 23.55 | 3,048,026 | +0.03(+0.13%) |
Mar 24, 2010 | 23.97 | 24.07 | 23.52 | 23.52 | 1,956,904 | -0.53(-2.21%) |
Mar 23, 2010 | 23.80 | 24.10 | 23.61 | 24.06 | 2,072,186 | +0.28(+1.17%) |
Mar 22, 2010 | 23.19 | 23.82 | 22.98 | 23.78 | 1,938,468 | +0.47(+2.03%) |
Mar 19, 2010 | 23.66 | 23.69 | 23.19 | 23.31 | 3,120,065 | -0.22(-0.95%) |
Mar 18, 2010 | 23.92 | 24.05 | 23.23 | 23.53 | 8,723,283 | +0.33(+1.44%) |
Mar 17, 2010 | 23.29 | 23.35 | 22.52 | 23.20 | 5,878,818 | +0.03(+0.15%) |
Mar 16, 2010 | 23.28 | 23.55 | 22.91 | 23.16 | 2,804,338 | +0.00(+0.02%) |
Mar 15, 2010 | 22.95 | 23.18 | 22.90 | 23.16 | 2,692,629 | +0.43(+1.90%) |
Mar 12, 2010 | 22.67 | 22.74 | 22.26 | 22.72 | 2,005,876 | +0.17(+0.77%) |
Mar 11, 2010 | 22.18 | 22.61 | 22.04 | 22.55 | 2,547,236 | +0.31(+1.41%) |
Mar 10, 2010 | 22.15 | 22.26 | 21.99 | 22.24 | 2,284,349 | +0.16(+0.72%) |
Mar 09, 2010 | 21.92 | 22.47 | 21.91 | 22.08 | 3,087,993 | +0.12(+0.54%) |
Mar 08, 2010 | 21.21 | 21.98 | 21.14 | 21.96 | 3,044,881 | +0.82(+3.88%) |
Mar 05, 2010 | 20.89 | 21.21 | 20.74 | 21.14 | 1,806,808 | +0.45(+2.16%) |
Mar 04, 2010 | 20.57 | 20.88 | 20.57 | 20.69 | 1,189,714 | +0.22(+1.09%) |
Mar 03, 2010 | 20.91 | 20.96 | 20.42 | 20.47 | 1,761,084 | -0.44(-2.11%) |
Mar 02, 2010 | 20.83 | 21.00 | 20.81 | 20.91 | 1,237,896 | +0.10(+0.50%) |
Mar 01, 2010 | 20.29 | 21.00 | 20.07 | 20.81 | 1,831,369 | +0.54(+2.65%) |
Feb 26, 2010 | 20.42 | 20.47 | 20.16 | 20.27 | 842,996 | -0.07(-0.34%) |
Feb 25, 2010 | 19.99 | 20.37 | 19.78 | 20.34 | 1,349,244 | +0.05(+0.24%) |
Feb 24, 2010 | 20.27 | 20.32 | 19.98 | 20.29 | 1,421,188 | +0.11(+0.52%) |
Feb 23, 2010 | 20.59 | 20.64 | 20.03 | 20.18 | 911,136 | -0.49(-2.38%) |
Feb 22, 2010 | 20.84 | 20.87 | 20.50 | 20.68 | 875,706 | -0.07(-0.34%) |
Feb 19, 2010 | 20.50 | 20.93 | 20.50 | 20.75 | 861,265 | +0.09(+0.43%) |
Feb 18, 2010 | 20.32 | 20.70 | 20.27 | 20.66 | 796,163 | +0.29(+1.41%) |
Feb 17, 2010 | 20.33 | 20.70 | 20.32 | 20.37 | 885,094 | +0.12(+0.61%) |
Feb 16, 2010 | 20.03 | 20.25 | 19.89 | 20.24 | 669,619 | +0.35(+1.77%) |
Feb 12, 2010 | 19.75 | 19.89 | 19.89 | 19.89 | 1,196,579 | -0.02(-0.12%) |
Feb 11, 2010 | 19.43 | 19.95 | 19.17 | 19.92 | 1,729,741 | +0.50(+2.59%) |
Feb 10, 2010 | 19.51 | 19.72 | 19.12 | 19.41 | 1,465,990 | -0.03(-0.15%) |
Feb 09, 2010 | 19.30 | 19.45 | 19.13 | 19.44 | 1,113,865 | +0.42(+2.19%) |
Feb 08, 2010 | 19.25 | 19.46 | 19.00 | 19.03 | 734,437 | -0.12(-0.65%) |
Feb 05, 2010 | 19.08 | 19.28 | 18.66 | 19.15 | 2,253,740 | +0.06(+0.31%) |
Feb 04, 2010 | 19.96 | 20.04 | 19.05 | 19.09 | 2,199,681 | -1.11(-5.49%) |
Feb 03, 2010 | 20.77 | 20.77 | 20.07 | 20.20 | 1,338,323 | -0.78(-3.70%) |
Feb 02, 2010 | 19.87 | 21.05 | 19.87 | 20.97 | 2,504,567 | +1.12(+5.63%) |
Feb 01, 2010 | 19.83 | 19.95 | 19.68 | 19.86 | 1,483,156 | +0.12(+0.63%) |
Jan 29, 2010 | 19.94 | 20.36 | 19.65 | 19.73 | 1,845,762 | +0.01(+0.05%) |
Jan 28, 2010 | 20.38 | 20.39 | 19.65 | 19.72 | 1,061,878 | -0.57(-2.79%) |
Jan 27, 2010 | 20.11 | 20.35 | 19.94 | 20.29 | 1,236,889 | +0.17(+0.84%) |
Jan 26, 2010 | 20.05 | 20.35 | 19.88 | 20.12 | 880,946 | +0.08(+0.42%) |
Jan 25, 2010 | 19.98 | 20.13 | 19.78 | 20.04 | 1,383,606 | +0.30(+1.54%) |
Jan 22, 2010 | 20.35 | 20.43 | 19.56 | 19.73 | 1,975,198 | -0.61(-2.98%) |
Jan 21, 2010 | 20.84 | 20.95 | 20.14 | 20.34 | 1,864,419 | -0.46(-2.20%) |
Jan 20, 2010 | 21.16 | 21.20 | 20.72 | 20.80 | 907,001 | -0.41(-1.94%) |
Jan 19, 2010 | 21.00 | 21.25 | 21.00 | 21.21 | 998,455 | +0.19(+0.92%) |
Jan 15, 2010 | 21.43 | 21.01 | 21.01 | 21.01 | 1,042,428 | -0.40(-1.88%) |
Jan 14, 2010 | 21.92 | 21.92 | 21.25 | 21.42 | 1,068,251 | -0.49(-2.22%) |
Jan 13, 2010 | 21.80 | 21.99 | 21.36 | 21.90 | 1,903,806 | +0.25(+1.15%) |
Jan 12, 2010 | 22.24 | 22.50 | 21.35 | 21.66 | 1,925,852 | -0.81(-3.61%) |
Jan 11, 2010 | 22.55 | 23.05 | 22.09 | 22.47 | 1,311,459 | -0.03(-0.15%) |
Jan 08, 2010 | 21.91 | 22.52 | 21.75 | 22.50 | 2,327,690 | +0.61(+2.77%) |
Jan 07, 2010 | 22.21 | 22.53 | 21.82 | 21.89 | 1,393,356 | -0.16(-0.72%) |
Jan 06, 2010 | 21.69 | 22.13 | 21.66 | 22.05 | 1,518,373 | +0.29(+1.35%) |
Jan 05, 2010 | 21.22 | 21.95 | 21.12 | 21.76 | 3,090,718 | +0.44(+2.05%) |
Jan 04, 2010 | 21.15 | 21.70 | 21.11 | 21.32 | 1,717,105 | +0.30(+1.44%) |
Dec 31, 2009 | 21.14 | 21.02 | 21.02 | 21.02 | 744,591 | -0.20(-0.94%) |
Dec 30, 2009 | 21.11 | 21.31 | 21.06 | 21.22 | 596,414 | +0.01(+0.05%) |
Dec 29, 2009 | 21.35 | 21.36 | 21.19 | 21.21 | 690,462 | -0.07(-0.35%) |
Dec 28, 2009 | 21.49 | 21.61 | 21.23 | 21.28 | 1,213,348 | -0.14(-0.65%) |
Dec 24, 2009 | 21.42 | 21.70 | 21.40 | 21.42 | 331,317 | -0.04(-0.21%) |
Dec 23, 2009 | 21.55 | 21.81 | 21.39 | 21.47 | 2,028,177 | +0.00(+0.00%) |
Dec 22, 2009 | 21.53 | 21.69 | 21.40 | 21.47 | 2,384,565 | -0.03(-0.14%) |
Dec 21, 2009 | 21.38 | 21.87 | 21.22 | 21.50 | 2,864,849 | +0.31(+1.45%) |
Dec 18, 2009 | 21.65 | 21.82 | 20.75 | 21.19 | 4,186,863 | -0.40(-1.84%) |
Dec 17, 2009 | 21.51 | 21.76 | 21.43 | 21.59 | 1,779,326 | -0.37(-1.70%) |
Dec 16, 2009 | 21.91 | 22.06 | 21.75 | 21.96 | 1,893,643 | +0.10(+0.45%) |
Dec 15, 2009 | 21.92 | 21.94 | 21.43 | 21.86 | 3,031,287 | -0.23(-1.03%) |
Dec 14, 2009 | 22.21 | 22.25 | 22.02 | 22.09 | 3,052,126 | -0.09(-0.43%) |
Dec 11, 2009 | 22.03 | 22.29 | 21.91 | 22.18 | 3,115,303 | +0.24(+1.11%) |
Dec 10, 2009 | 21.36 | 22.10 | 21.14 | 21.94 | 4,555,549 | +0.82(+3.88%) |
Dec 09, 2009 | 21.05 | 21.13 | 20.72 | 21.12 | 4,264,152 | +0.10(+0.47%) |
Dec 08, 2009 | 21.02 | 21.24 | 20.73 | 21.02 | 2,527,064 | -0.10(-0.47%) |
Dec 07, 2009 | 21.15 | 21.37 | 21.05 | 21.12 | 3,804,518 | -0.02(-0.12%) |
Dec 04, 2009 | 21.40 | 21.74 | 20.97 | 21.14 | 4,674,998 | +0.02(+0.09%) |
Dec 03, 2009 | 21.09 | 21.43 | 20.95 | 21.12 | 4,171,428 | +0.02(+0.12%) |
Dec 02, 2009 | 20.91 | 21.32 | 20.50 | 21.10 | 4,577,058 | +0.32(+1.53%) |
Dec 01, 2009 | 20.00 | 21.09 | 19.99 | 20.78 | 11,436,580 | +2.37(+12.87%) |
Nov 30, 2009 | 18.62 | 18.78 | 18.09 | 18.41 | 4,333,458 | -0.21(-1.12%) |
Nov 27, 2009 | 18.38 | 18.94 | 18.30 | 18.62 | 1,762,477 | -0.37(-1.96%) |
Nov 25, 2009 | 18.22 | 19.05 | 18.08 | 18.99 | 3,186,062 | +1.08(+6.02%) |
Nov 24, 2009 | 18.12 | 18.25 | 17.75 | 17.91 | 1,837,706 | -0.15(-0.85%) |
Nov 23, 2009 | 18.48 | 18.63 | 17.87 | 18.07 | 2,483,686 | -0.07(-0.38%) |
Nov 20, 2009 | 18.25 | 18.59 | 17.92 | 18.14 | 1,462,543 | -0.20(-1.11%) |
Nov 19, 2009 | 18.66 | 18.66 | 17.97 | 18.34 | 1,724,040 | -0.37(-1.97%) |
Nov 18, 2009 | 19.03 | 19.10 | 18.63 | 18.71 | 1,820,760 | -0.27(-1.41%) |
Nov 17, 2009 | 19.64 | 19.68 | 18.67 | 18.98 | 3,061,892 | -0.71(-3.59%) |
Nov 16, 2009 | 19.69 | 19.98 | 19.55 | 19.68 | 1,546,575 | +0.23(+1.18%) |
Nov 13, 2009 | 19.10 | 19.49 | 18.90 | 19.45 | 2,187,490 | +0.24(+1.24%) |
Nov 12, 2009 | 20.04 | 20.25 | 19.16 | 19.22 | 2,223,055 | -0.95(-4.71%) |
Nov 11, 2009 | 20.26 | 20.48 | 19.94 | 20.16 | 2,228,931 | +0.13(+0.64%) |
Nov 10, 2009 | 19.64 | 20.16 | 19.55 | 20.04 | 3,548,567 | +0.36(+1.84%) |
Nov 09, 2009 | 19.09 | 19.69 | 19.02 | 19.67 | 1,855,685 | +0.73(+3.83%) |
Nov 06, 2009 | 18.36 | 19.11 | 18.29 | 18.95 | 2,238,072 | +0.52(+2.83%) |
Nov 05, 2009 | 18.65 | 18.95 | 18.31 | 18.43 | 3,869,337 | -0.23(-1.22%) |
Nov 04, 2009 | 18.49 | 19.08 | 18.41 | 18.65 | 3,007,829 | +0.04(+0.21%) |
Nov 03, 2009 | 18.01 | 18.64 | 17.92 | 18.61 | 2,117,876 | +0.43(+2.38%) |
Nov 02, 2009 | 18.31 | 18.51 | 17.75 | 18.18 | 2,974,549 | +0.02(+0.11%) |
Oct 30, 2009 | 18.73 | 18.86 | 18.11 | 18.16 | 2,164,699 | -0.67(-3.56%) |
Oct 29, 2009 | 18.54 | 19.22 | 18.52 | 18.83 | 3,065,243 | +0.50(+2.71%) |
Oct 28, 2009 | 19.07 | 19.34 | 18.34 | 18.34 | 2,702,699 | -0.88(-4.60%) |
Oct 27, 2009 | 19.93 | 19.93 | 18.63 | 19.22 | 4,137,730 | -0.76(-3.81%) |
Oct 26, 2009 | 20.18 | 20.54 | 19.87 | 19.98 | 2,066,958 | -0.14(-0.69%) |
Oct 23, 2009 | 20.09 | 20.26 | 20.00 | 20.12 | 4,208,557 | +0.10(+0.52%) |
Oct 22, 2009 | 19.11 | 20.10 | 19.01 | 20.02 | 2,697,670 | +1.06(+5.58%) |
Oct 21, 2009 | 19.37 | 19.87 | 18.93 | 18.96 | 1,644,984 | -0.47(-2.40%) |
Oct 20, 2009 | 19.31 | 19.52 | 19.30 | 19.42 | 1,363,102 | -0.06(-0.33%) |
Oct 19, 2009 | 19.48 | 19.75 | 19.21 | 19.49 | 1,667,245 | +0.12(+0.64%) |
Oct 16, 2009 | 19.24 | 19.52 | 18.95 | 19.36 | 1,985,083 | -0.03(-0.18%) |
Oct 15, 2009 | 18.95 | 19.41 | 18.82 | 19.40 | 3,071,787 | +0.45(+2.39%) |
Oct 14, 2009 | 18.66 | 18.97 | 18.50 | 18.95 | 1,895,215 | +0.60(+3.28%) |
Oct 13, 2009 | 18.34 | 18.56 | 18.18 | 18.35 | 1,112,820 | -0.02(-0.13%) |
Oct 12, 2009 | 18.38 | 18.59 | 18.19 | 18.37 | 831,676 | +0.34(+1.87%) |
Oct 09, 2009 | 18.13 | 18.24 | 17.96 | 18.03 | 1,100,860 | -0.14(-0.79%) |
Oct 08, 2009 | 18.14 | 18.32 | 17.78 | 18.18 | 2,220,151 | +0.20(+1.11%) |
Oct 07, 2009 | 17.89 | 18.19 | 17.77 | 17.98 | 1,303,363 | +0.00(+0.03%) |
Oct 06, 2009 | 17.97 | 18.17 | 17.74 | 17.97 | 2,094,770 | +0.11(+0.61%) |
Oct 05, 2009 | 17.54 | 18.01 | 17.33 | 17.86 | 1,533,344 | +0.46(+2.66%) |
Oct 02, 2009 | 17.44 | 17.76 | 17.36 | 17.40 | 1,377,716 | -0.28(-1.60%) |
Oct 01, 2009 | 18.30 | 18.33 | 17.60 | 17.69 | 1,651,176 | -0.72(-3.91%) |
Sep 30, 2009 | 18.60 | 18.70 | 18.09 | 18.41 | 1,953,030 | -0.19(-1.04%) |
Sep 29, 2009 | 18.36 | 18.70 | 18.32 | 18.60 | 1,776,402 | +0.32(+1.77%) |
Sep 28, 2009 | 17.84 | 18.36 | 17.71 | 18.28 | 1,555,772 | +0.64(+3.63%) |
Sep 25, 2009 | 17.93 | 18.21 | 17.49 | 17.64 | 1,153,841 | -0.38(-2.12%) |
Sep 24, 2009 | 18.26 | 18.42 | 17.86 | 18.02 | 1,660,520 | -0.22(-1.23%) |
Sep 23, 2009 | 18.55 | 18.73 | 18.21 | 18.24 | 1,884,873 | -0.14(-0.78%) |
Sep 22, 2009 | 18.29 | 18.48 | 18.11 | 18.39 | 1,661,615 | +0.25(+1.40%) |
Sep 21, 2009 | 18.85 | 18.85 | 18.13 | 18.13 | 2,400,882 | -0.58(-3.11%) |
Sep 18, 2009 | 18.54 | 18.73 | 18.46 | 18.71 | 2,720,595 | +0.26(+1.40%) |
Sep 17, 2009 | 18.29 | 18.59 | 18.26 | 18.46 | 2,514,190 | +0.26(+1.42%) |
Sep 16, 2009 | 18.02 | 18.54 | 17.76 | 18.20 | 2,121,314 | +0.33(+1.84%) |
Sep 15, 2009 | 18.01 | 18.17 | 17.67 | 17.87 | 2,842,473 | -0.15(-0.83%) |
Sep 14, 2009 | 17.98 | 18.13 | 17.72 | 18.02 | 1,933,543 | -0.07(-0.41%) |
Sep 11, 2009 | 18.01 | 18.28 | 17.90 | 18.09 | 2,777,303 | +0.03(+0.16%) |
Sep 10, 2009 | 17.87 | 18.14 | 17.64 | 18.06 | 2,554,682 | +0.23(+1.28%) |
Sep 09, 2009 | 17.37 | 17.84 | 17.37 | 17.83 | 2,839,370 | +0.40(+2.28%) |
Sep 08, 2009 | 17.31 | 17.55 | 17.19 | 17.44 | 3,034,467 | +0.31(+1.80%) |
Sep 04, 2009 | 17.02 | 17.32 | 16.76 | 17.13 | 2,158,475 | +0.06(+0.38%) |
Sep 03, 2009 | 16.80 | 17.09 | 16.64 | 17.06 | 3,026,834 | +0.32(+1.93%) |
Sep 02, 2009 | 17.03 | 17.20 | 16.65 | 16.74 | 3,294,466 | -0.38(-2.23%) |
Sep 01, 2009 | 17.38 | 17.85 | 17.09 | 17.12 | 4,980,937 | -0.29(-1.66%) |
Aug 31, 2009 | 17.41 | 17.52 | 17.12 | 17.41 | 3,276,427 | -0.21(-1.18%) |
Aug 28, 2009 | 17.76 | 18.00 | 17.41 | 17.62 | 4,695,583 | -0.08(-0.45%) |
Aug 27, 2009 | 16.88 | 17.83 | 16.56 | 17.70 | 11,448,121 | +1.72(+10.79%) |
Aug 26, 2009 | 15.62 | 16.05 | 15.48 | 15.98 | 5,952,794 | +0.37(+2.39%) |
Aug 25, 2009 | 15.72 | 16.25 | 15.56 | 15.60 | 3,395,052 | +0.09(+0.61%) |
Aug 24, 2009 | 15.45 | 15.70 | 15.33 | 15.51 | 2,729,067 | +0.31(+2.06%) |
Aug 21, 2009 | 15.19 | 15.40 | 15.10 | 15.20 | 2,325,328 | +0.21(+1.39%) |
Aug 20, 2009 | 14.44 | 15.06 | 14.39 | 14.99 | 2,307,033 | +0.57(+3.93%) |
Aug 19, 2009 | 13.85 | 14.46 | 13.78 | 14.42 | 1,844,080 | +0.43(+3.09%) |
Aug 18, 2009 | 13.57 | 14.04 | 13.41 | 13.99 | 1,879,963 | +0.39(+2.85%) |
Aug 17, 2009 | 13.87 | 13.88 | 13.40 | 13.60 | 1,887,395 | -0.47(-3.32%) |
Aug 14, 2009 | 14.73 | 14.79 | 14.03 | 14.07 | 1,302,393 | -0.66(-4.49%) |
Aug 13, 2009 | 14.64 | 14.76 | 14.23 | 14.73 | 1,682,862 | +0.11(+0.78%) |
Aug 12, 2009 | 14.26 | 14.77 | 14.20 | 14.61 | 1,316,273 | +0.32(+2.26%) |
Aug 11, 2009 | 14.42 | 14.42 | 14.04 | 14.29 | 1,123,148 | -0.11(-0.76%) |
Aug 10, 2009 | 14.91 | 14.92 | 14.20 | 14.40 | 1,686,174 | -0.61(-4.04%) |
Aug 07, 2009 | 14.48 | 15.05 | 14.30 | 15.01 | 3,486,092 | +0.63(+4.39%) |
Aug 06, 2009 | 14.17 | 14.49 | 14.13 | 14.38 | 1,275,107 | +0.19(+1.33%) |
Aug 05, 2009 | 14.39 | 14.50 | 13.98 | 14.19 | 1,874,998 | -0.15(-1.04%) |
Aug 04, 2009 | 14.43 | 14.53 | 14.25 | 14.34 | 1,581,144 | -0.14(-1.00%) |
Aug 03, 2009 | 14.45 | 14.51 | 14.26 | 14.48 | 2,650,046 | +0.03(+0.24%) |
Jul 31, 2009 | 14.41 | 14.65 | 14.30 | 14.45 | 1,516,546 | -0.06(-0.45%) |
Jul 30, 2009 | 14.55 | 15.01 | 14.48 | 14.51 | 1,809,197 | +0.20(+1.39%) |
Jul 29, 2009 | 14.31 | 14.74 | 14.10 | 14.31 | 1,151,265 | -0.06(-0.45%) |
Jul 28, 2009 | 14.26 | 14.43 | 14.09 | 14.38 | 1,687,995 | -0.03(-0.24%) |
Jul 27, 2009 | 14.42 | 14.49 | 14.26 | 14.41 | 2,702,958 | -0.11(-0.75%) |
Jul 24, 2009 | 14.23 | 14.63 | 14.01 | 14.52 | 2,014 | +0.26(+1.85%) |
Jul 23, 2009 | 13.70 | 14.44 | 13.45 | 14.26 | 2,438,248 | +0.60(+4.37%) |
Jul 22, 2009 | 13.19 | 13.84 | 13.18 | 13.66 | 1,660,765 | +0.40(+3.04%) |
Jul 21, 2009 | 13.57 | 13.66 | 12.93 | 13.26 | 2,229,829 | -0.15(-1.11%) |
Jul 20, 2009 | 13.14 | 13.60 | 13.14 | 13.41 | 2,574,476 | +0.43(+3.33%) |
Jul 17, 2009 | 13.07 | 13.14 | 12.85 | 12.97 | 1,306,658 | -0.06(-0.46%) |
Jul 16, 2009 | 12.88 | 13.11 | 12.66 | 13.03 | 1,584,370 | +0.14(+1.12%) |
Jul 15, 2009 | 12.47 | 12.93 | 12.42 | 12.89 | 2,155,895 | +0.56(+4.55%) |
Jul 14, 2009 | 12.08 | 12.33 | 11.86 | 12.33 | 1,739,929 | +0.28(+2.35%) |
Jul 13, 2009 | 11.69 | 12.21 | 11.38 | 12.05 | 2,871,105 | +0.47(+4.08%) |
Jul 10, 2009 | 11.51 | 11.86 | 11.39 | 11.57 | 1,661,186 | -0.03(-0.26%) |
Jul 09, 2009 | 11.77 | 11.88 | 11.46 | 11.60 | 2,320,431 | -0.11(-0.93%) |
Jul 08, 2009 | 11.87 | 11.96 | 11.47 | 11.71 | 3,458,238 | -0.04(-0.34%) |
Jul 07, 2009 | 11.92 | 12.06 | 11.72 | 11.75 | 2,670,424 | -0.17(-1.46%) |
Jul 06, 2009 | 12.27 | 12.27 | 11.58 | 11.93 | 3,148,677 | -0.33(-2.68%) |
Jul 02, 2009 | 12.87 | 13.11 | 12.21 | 12.25 | 1,670,427 | -0.86(-6.56%) |
Jul 01, 2009 | 12.93 | 13.31 | 12.86 | 13.11 | 1,895,445 | +0.30(+2.37%) |
Jun 30, 2009 | 12.93 | 13.19 | 12.65 | 12.81 | 1,644,376 | -0.18(-1.42%) |
Jun 29, 2009 | 13.01 | 13.26 | 12.75 | 12.99 | 2,164,729 | +0.03(+0.27%) |
Jun 26, 2009 | 12.72 | 13.12 | 12.68 | 12.96 | 2,422,147 | +0.18(+1.44%) |
Jun 25, 2009 | 12.55 | 12.80 | 12.48 | 12.78 | 2,859,417 | +0.47(+3.84%) |
Jun 24, 2009 | 12.07 | 12.47 | 12.01 | 12.30 | 2,373,219 | +0.35(+2.95%) |
Jun 23, 2009 | 12.10 | 12.26 | 11.85 | 11.95 | 2,497,775 | -0.16(-1.35%) |
Jun 22, 2009 | 12.22 | 12.42 | 11.93 | 12.11 | 3,704,752 | -0.19(-1.54%) |
Jun 19, 2009 | 12.12 | 12.38 | 12.09 | 12.30 | 4,702,216 | +0.29(+2.44%) |
Jun 18, 2009 | 12.22 | 12.32 | 11.86 | 12.01 | 2,807,411 | -0.16(-1.35%) |
Jun 17, 2009 | 12.29 | 12.51 | 12.02 | 12.17 | 4,180,309 | -0.18(-1.49%) |
Jun 16, 2009 | 12.84 | 12.90 | 12.21 | 12.36 | 3,530,983 | -0.42(-3.30%) |
Jun 15, 2009 | 12.98 | 12.98 | 12.42 | 12.78 | 3,213,624 | -0.42(-3.16%) |
Jun 12, 2009 | 13.03 | 13.25 | 12.60 | 13.20 | 4,667,932 | +0.20(+1.53%) |
Jun 11, 2009 | 13.52 | 13.60 | 12.87 | 13.00 | 4,623,317 | -0.53(-3.89%) |
Jun 10, 2009 | 14.15 | 14.31 | 13.31 | 13.53 | 4,553,615 | -0.51(-3.65%) |
Jun 09, 2009 | 14.10 | 14.41 | 13.89 | 14.04 | 4,366,821 | -0.06(-0.42%) |
Jun 08, 2009 | 14.27 | 14.31 | 13.89 | 14.10 | 3,609,811 | -0.11(-0.80%) |
Jun 05, 2009 | 14.13 | 14.61 | 13.64 | 14.21 | 9,161,494 | +0.78(+5.77%) |
Jun 04, 2009 | 13.96 | 14.10 | 13.19 | 13.44 | 6,456,293 | -0.47(-3.39%) |
Jun 03, 2009 | 14.13 | 14.18 | 13.46 | 13.91 | 4,436,195 | -0.47(-3.28%) |
Jun 02, 2009 | 14.01 | 14.59 | 13.87 | 14.38 | 4,097,086 | +0.10(+0.70%) |
Jun 01, 2009 | 13.08 | 14.47 | 13.08 | 14.28 | 5,915,025 | +1.45(+11.31%) |
May 29, 2009 | 12.36 | 12.87 | 12.27 | 12.83 | 2,659,046 | +0.56(+4.53%) |
May 28, 2009 | 12.35 | 12.52 | 11.83 | 12.27 | 3,285,086 | -0.07(-0.56%) |
May 27, 2009 | 12.15 | 12.98 | 12.07 | 12.34 | 3,817,071 | +0.16(+1.35%) |
May 26, 2009 | 11.47 | 12.26 | 11.21 | 12.18 | 3,073,830 | +0.70(+6.10%) |
May 22, 2009 | 11.14 | 11.68 | 10.93 | 11.48 | 3,477,109 | +0.56(+5.14%) |
May 21, 2009 | 11.04 | 11.28 | 10.72 | 10.92 | 3,566,947 | -0.26(-2.35%) |
May 20, 2009 | 11.61 | 11.96 | 11.08 | 11.18 | 3,412,092 | -0.29(-2.56%) |
May 19, 2009 | 11.73 | 11.73 | 11.30 | 11.47 | 2,675,875 | -0.15(-1.28%) |
May 18, 2009 | 11.36 | 11.63 | 11.18 | 11.62 | 2,159,877 | +0.38(+3.40%) |
May 15, 2009 | 11.10 | 11.62 | 10.98 | 11.24 | 3,000,473 | +0.06(+0.58%) |
May 14, 2009 | 10.89 | 11.59 | 10.70 | 11.18 | 3,042,510 | +0.22(+2.00%) |
May 13, 2009 | 11.72 | 11.72 | 10.87 | 10.96 | 4,926,867 | -0.96(-8.09%) |
May 12, 2009 | 12.40 | 12.80 | 11.77 | 11.92 | 3,287,680 | -0.36(-2.91%) |
May 11, 2009 | 12.63 | 12.68 | 12.00 | 12.28 | 2,400,292 | -0.47(-3.66%) |
May 08, 2009 | 12.73 | 13.10 | 12.24 | 12.75 | 2,329,737 | +0.09(+0.71%) |
May 07, 2009 | 13.58 | 13.70 | 12.43 | 12.66 | 3,446,749 | -0.68(-5.07%) |
May 06, 2009 | 14.07 | 14.41 | 13.11 | 13.33 | 3,052,894 | -0.61(-4.38%) |
May 05, 2009 | 13.89 | 14.27 | 13.43 | 13.94 | 3,226,459 | -0.00(-0.04%) |
May 04, 2009 | 13.15 | 13.95 | 13.03 | 13.95 | 3,401,273 | +1.01(+7.80%) |