Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.50 | 14.59 | 13.93 | 13.93 | 2,381,422 | -0.57(-3.94%) |
Apr 29, 2010 | 14.35 | 14.67 | 14.30 | 14.50 | 2,833,478 | +0.29(+2.01%) |
Apr 28, 2010 | 14.74 | 14.74 | 14.12 | 14.22 | 4,374,295 | -0.55(-3.72%) |
Apr 27, 2010 | 14.93 | 15.09 | 14.75 | 14.77 | 2,739,087 | -0.21(-1.41%) |
Apr 26, 2010 | 15.37 | 15.37 | 14.95 | 14.98 | 3,668,078 | -0.41(-2.69%) |
Apr 23, 2010 | 15.53 | 15.53 | 15.22 | 15.39 | 2,778,096 | -0.18(-1.16%) |
Apr 22, 2010 | 15.19 | 15.68 | 15.18 | 15.57 | 3,660,040 | +0.23(+1.47%) |
Apr 21, 2010 | 15.13 | 15.50 | 14.94 | 15.34 | 3,920,401 | +0.18(+1.19%) |
Apr 20, 2010 | 14.76 | 15.20 | 14.48 | 15.16 | 6,710,135 | -0.13(-0.84%) |
Apr 19, 2010 | 15.29 | 15.58 | 14.96 | 15.29 | 2,617,964 | -0.04(-0.25%) |
Apr 16, 2010 | 15.45 | 15.61 | 15.10 | 15.33 | 1,731,984 | -0.25(-1.59%) |
Apr 15, 2010 | 15.59 | 15.89 | 15.43 | 15.58 | 1,641,092 | +0.02(+0.14%) |
Apr 14, 2010 | 15.23 | 15.56 | 15.19 | 15.56 | 1,904,326 | +0.33(+2.17%) |
Apr 13, 2010 | 15.30 | 15.34 | 15.13 | 15.22 | 2,227,644 | -0.11(-0.69%) |
Apr 12, 2010 | 15.22 | 15.40 | 15.11 | 15.33 | 1,529,472 | +0.18(+1.19%) |
Apr 09, 2010 | 15.21 | 15.24 | 15.01 | 15.15 | 1,560,098 | -0.06(-0.40%) |
Apr 08, 2010 | 15.10 | 15.30 | 14.97 | 15.21 | 1,970,949 | +0.05(+0.30%) |
Apr 07, 2010 | 14.88 | 15.16 | 14.88 | 15.16 | 2,577,067 | +0.22(+1.46%) |
Apr 06, 2010 | 14.89 | 15.10 | 14.73 | 14.95 | 1,445,887 | +0.28(+1.90%) |
Apr 05, 2010 | 14.53 | 15.01 | 14.46 | 14.67 | 2,129,595 | +0.17(+1.14%) |
Apr 01, 2010 | 14.61 | 14.50 | 14.50 | 14.50 | 2,782,447 | +0.00(+0.00%) |
Mar 31, 2010 | 14.60 | 14.69 | 14.40 | 14.50 | 1,940,385 | -0.08(-0.57%) |
Mar 30, 2010 | 14.72 | 14.83 | 14.48 | 14.58 | 2,086,088 | -0.14(-0.97%) |
Mar 29, 2010 | 14.84 | 14.95 | 14.44 | 14.73 | 3,919,200 | -0.01(-0.05%) |
Mar 26, 2010 | 15.69 | 15.69 | 14.71 | 14.74 | 5,573,183 | -0.51(-3.35%) |
Mar 25, 2010 | 15.48 | 15.52 | 15.20 | 15.25 | 2,223,589 | -0.14(-0.88%) |
Mar 24, 2010 | 15.29 | 15.50 | 15.12 | 15.38 | 3,050,020 | +0.05(+0.29%) |
Mar 23, 2010 | 15.45 | 15.56 | 15.22 | 15.34 | 2,121,206 | -0.07(-0.44%) |
Mar 22, 2010 | 14.78 | 15.49 | 14.76 | 15.40 | 2,265,903 | +0.56(+3.75%) |
Mar 19, 2010 | 14.99 | 15.01 | 14.80 | 14.85 | 1,837,933 | -0.05(-0.30%) |
Mar 18, 2010 | 14.85 | 15.10 | 14.81 | 14.89 | 1,536,140 | +0.11(+0.71%) |
Mar 17, 2010 | 14.83 | 14.89 | 14.67 | 14.79 | 1,531,069 | +0.07(+0.46%) |
Mar 16, 2010 | 14.40 | 14.74 | 14.40 | 14.72 | 1,915,242 | -0.08(-0.51%) |
Mar 15, 2010 | 14.71 | 14.81 | 14.70 | 14.80 | 1,322,656 | -0.04(-0.25%) |
Mar 12, 2010 | 15.12 | 15.19 | 14.80 | 14.83 | 2,213,565 | -0.21(-1.40%) |
Mar 11, 2010 | 14.56 | 15.10 | 14.53 | 15.04 | 2,742,390 | +0.41(+2.83%) |
Mar 10, 2010 | 14.37 | 14.70 | 14.33 | 14.63 | 2,311,258 | +0.24(+1.67%) |
Mar 09, 2010 | 14.50 | 14.77 | 14.36 | 14.39 | 2,075,187 | +0.73(+5.34%) |
Mar 08, 2010 | 13.68 | 14.54 | 13.66 | 13.66 | 4,503,222 | +0.00(+0.00%) |
Mar 05, 2010 | 13.61 | 13.82 | 13.53 | 13.66 | 3,233,561 | +0.14(+1.05%) |
Mar 04, 2010 | 13.41 | 13.64 | 13.32 | 13.52 | 3,355,577 | +0.17(+1.29%) |
Mar 03, 2010 | 13.39 | 13.44 | 13.26 | 13.35 | 1,640,493 | +0.01(+0.05%) |
Mar 02, 2010 | 13.59 | 13.66 | 13.32 | 13.34 | 2,815,936 | -0.29(-2.13%) |
Mar 01, 2010 | 13.55 | 13.73 | 13.43 | 13.63 | 2,159,657 | +0.09(+0.66%) |
Feb 26, 2010 | 13.55 | 13.71 | 13.45 | 13.54 | 1,674,362 | -0.04(-0.33%) |
Feb 25, 2010 | 13.47 | 13.62 | 13.31 | 13.58 | 1,661,956 | +0.02(+0.17%) |
Feb 24, 2010 | 13.49 | 13.64 | 13.42 | 13.56 | 1,317,112 | +0.14(+1.06%) |
Feb 23, 2010 | 13.54 | 13.73 | 13.40 | 13.42 | 2,104,529 | -0.17(-1.27%) |
Feb 22, 2010 | 13.69 | 13.71 | 13.50 | 13.59 | 1,067,859 | -0.05(-0.38%) |
Feb 19, 2010 | 13.59 | 13.76 | 13.55 | 13.64 | 1,194,903 | +0.01(+0.05%) |
Feb 18, 2010 | 13.62 | 13.71 | 13.52 | 13.64 | 1,982,955 | +0.01(+0.11%) |
Feb 17, 2010 | 13.49 | 13.66 | 13.49 | 13.62 | 2,051,892 | +0.10(+0.77%) |
Feb 16, 2010 | 13.51 | 13.71 | 13.47 | 13.52 | 2,402,575 | +0.20(+1.52%) |
Feb 12, 2010 | 12.96 | 13.32 | 13.32 | 13.32 | 2,125,190 | +0.20(+1.54%) |
Feb 11, 2010 | 12.78 | 13.12 | 12.72 | 13.11 | 1,856,911 | +0.29(+2.27%) |
Feb 10, 2010 | 12.71 | 12.94 | 12.67 | 12.82 | 2,056,265 | +0.11(+0.88%) |
Feb 09, 2010 | 12.53 | 12.78 | 12.40 | 12.71 | 2,931,968 | +0.52(+4.29%) |
Feb 08, 2010 | 12.19 | 12.41 | 12.06 | 12.19 | 1,725,803 | +0.00(+0.00%) |
Feb 05, 2010 | 12.11 | 12.31 | 12.01 | 12.19 | 3,574,621 | +0.08(+0.68%) |
Feb 04, 2010 | 12.49 | 12.53 | 12.10 | 12.10 | 2,256,030 | -0.48(-3.80%) |
Feb 03, 2010 | 12.49 | 12.64 | 12.49 | 12.58 | 1,855,560 | +0.00(+0.00%) |
Feb 02, 2010 | 12.58 | 12.64 | 12.42 | 12.58 | 2,072,510 | +0.02(+0.18%) |
Feb 01, 2010 | 12.24 | 12.58 | 12.20 | 12.56 | 1,342,504 | +0.36(+2.94%) |
Jan 29, 2010 | 12.40 | 12.64 | 12.19 | 12.20 | 1,455,265 | -0.17(-1.39%) |
Jan 28, 2010 | 12.39 | 12.54 | 12.23 | 12.37 | 2,374,312 | -0.01(-0.06%) |
Jan 27, 2010 | 12.52 | 12.61 | 12.28 | 12.38 | 2,477,181 | -0.20(-1.60%) |
Jan 26, 2010 | 12.32 | 12.67 | 12.26 | 12.58 | 3,051,158 | +0.21(+1.69%) |
Jan 25, 2010 | 12.78 | 12.78 | 12.26 | 12.37 | 5,602,132 | -0.27(-2.13%) |
Jan 22, 2010 | 12.99 | 13.08 | 12.64 | 12.64 | 3,547,137 | -0.38(-2.93%) |
Jan 21, 2010 | 12.94 | 13.17 | 12.76 | 13.02 | 5,241,235 | +0.12(+0.93%) |
Jan 20, 2010 | 12.40 | 13.06 | 12.37 | 12.90 | 16,689,125 | +1.46(+12.74%) |
Jan 19, 2010 | 11.39 | 11.55 | 11.30 | 11.45 | 4,667,693 | +0.10(+0.86%) |
Jan 15, 2010 | 11.55 | 11.35 | 11.35 | 11.35 | 2,427,470 | -0.20(-1.75%) |
Jan 14, 2010 | 11.12 | 11.60 | 11.07 | 11.55 | 3,967,897 | +0.48(+4.32%) |
Jan 13, 2010 | 10.82 | 11.09 | 10.81 | 11.07 | 1,472,012 | +0.26(+2.42%) |
Jan 12, 2010 | 10.76 | 10.94 | 10.69 | 10.81 | 1,168,391 | +0.01(+0.07%) |
Jan 11, 2010 | 10.80 | 10.89 | 10.66 | 10.80 | 2,210,658 | +0.01(+0.14%) |
Jan 08, 2010 | 10.76 | 10.91 | 10.64 | 10.79 | 2,469,016 | -0.19(-1.77%) |
Jan 07, 2010 | 11.01 | 11.13 | 10.88 | 10.98 | 2,165,082 | +0.01(+0.07%) |
Jan 06, 2010 | 11.01 | 11.12 | 10.77 | 10.98 | 4,198,035 | +0.24(+2.23%) |
Jan 05, 2010 | 10.90 | 10.92 | 10.69 | 10.74 | 3,248,929 | -0.21(-1.91%) |
Jan 04, 2010 | 10.77 | 11.07 | 10.62 | 10.95 | 5,181,778 | -0.21(-1.88%) |
Dec 31, 2009 | 11.27 | 11.15 | 11.15 | 11.15 | 1,559,150 | -0.09(-0.80%) |
Dec 30, 2009 | 11.36 | 11.42 | 11.13 | 11.24 | 1,575,448 | -0.21(-1.83%) |
Dec 29, 2009 | 11.33 | 11.51 | 11.31 | 11.45 | 1,435,417 | +0.12(+1.06%) |
Dec 28, 2009 | 11.51 | 11.53 | 11.21 | 11.33 | 2,460,330 | -0.16(-1.37%) |
Dec 24, 2009 | 11.54 | 11.63 | 11.38 | 11.49 | 475,774 | -0.05(-0.45%) |
Dec 23, 2009 | 11.47 | 11.59 | 11.36 | 11.54 | 1,324,288 | +0.12(+1.05%) |
Dec 22, 2009 | 11.56 | 11.63 | 11.38 | 11.42 | 2,122,023 | -0.12(-1.04%) |
Dec 21, 2009 | 11.27 | 11.56 | 11.25 | 11.54 | 2,053,976 | +0.28(+2.45%) |
Dec 18, 2009 | 10.71 | 11.38 | 10.69 | 11.27 | 5,185,717 | +0.57(+5.31%) |
Dec 17, 2009 | 10.69 | 10.99 | 10.66 | 10.70 | 2,056,076 | +0.04(+0.35%) |
Dec 16, 2009 | 10.62 | 10.83 | 10.53 | 10.66 | 2,757,385 | +0.16(+1.49%) |
Dec 15, 2009 | 10.56 | 10.62 | 10.46 | 10.50 | 2,711,281 | -0.13(-1.27%) |
Dec 14, 2009 | 10.64 | 10.65 | 10.53 | 10.64 | 1,577,902 | -0.01(-0.14%) |
Dec 11, 2009 | 10.41 | 10.67 | 10.41 | 10.65 | 2,683,754 | +0.28(+2.67%) |
Dec 10, 2009 | 10.27 | 10.44 | 10.27 | 10.38 | 2,132,621 | +0.09(+0.87%) |
Dec 09, 2009 | 10.28 | 10.36 | 10.17 | 10.29 | 1,414,410 | -0.04(-0.36%) |
Dec 08, 2009 | 10.26 | 10.44 | 10.15 | 10.33 | 2,034,332 | -0.02(-0.22%) |
Dec 07, 2009 | 10.28 | 10.51 | 10.28 | 10.35 | 3,399,701 | -0.01(-0.14%) |
Dec 04, 2009 | 10.32 | 10.39 | 9.966 | 10.36 | 3,726,728 | +0.21(+2.06%) |
Dec 03, 2009 | 10.31 | 10.39 | 10.15 | 10.15 | 2,272,782 | -0.16(-1.52%) |
Dec 02, 2009 | 10.24 | 10.47 | 10.21 | 10.31 | 2,419,314 | +0.07(+0.73%) |
Dec 01, 2009 | 10.30 | 10.31 | 10.15 | 10.24 | 1,892,064 | -0.08(-0.80%) |
Nov 30, 2009 | 10.24 | 10.36 | 10.12 | 10.32 | 3,210,219 | +0.04(+0.36%) |
Nov 27, 2009 | 9.891 | 10.33 | 9.891 | 10.28 | 1,002,672 | -0.02(-0.22%) |
Nov 25, 2009 | 10.28 | 10.44 | 10.11 | 10.30 | 1,501,984 | +0.04(+0.44%) |
Nov 24, 2009 | 10.32 | 10.36 | 10.12 | 10.26 | 1,469,717 | -0.05(-0.51%) |
Nov 23, 2009 | 10.30 | 10.46 | 10.24 | 10.31 | 2,356,163 | +0.11(+1.10%) |
Nov 20, 2009 | 10.36 | 10.62 | 10.12 | 10.20 | 3,476,860 | -0.07(-0.65%) |
Nov 19, 2009 | 10.50 | 10.66 | 10.15 | 10.27 | 2,744,642 | -0.38(-3.58%) |
Nov 18, 2009 | 10.61 | 10.76 | 10.50 | 10.65 | 2,212,086 | +0.05(+0.49%) |
Nov 17, 2009 | 10.53 | 10.76 | 10.45 | 10.59 | 4,813,888 | +0.28(+2.68%) |
Nov 16, 2009 | 10.13 | 10.38 | 10.13 | 10.32 | 2,248,354 | +0.26(+2.60%) |
Nov 13, 2009 | 10.04 | 10.16 | 9.944 | 10.06 | 1,855,061 | +0.04(+0.37%) |
Nov 12, 2009 | 10.11 | 10.24 | 9.951 | 10.02 | 1,803,370 | -0.13(-1.25%) |
Nov 11, 2009 | 10.34 | 10.37 | 10.01 | 10.15 | 3,506,709 | -0.06(-0.59%) |
Nov 10, 2009 | 10.37 | 10.51 | 10.13 | 10.21 | 3,412,777 | -0.25(-2.36%) |
Nov 09, 2009 | 10.25 | 10.51 | 10.25 | 10.45 | 3,469,681 | +0.34(+3.33%) |
Nov 06, 2009 | 10.01 | 10.33 | 9.944 | 10.12 | 3,549,679 | -0.01(-0.07%) |
Nov 05, 2009 | 9.974 | 10.18 | 9.865 | 10.12 | 4,513,003 | +0.39(+3.99%) |
Nov 04, 2009 | 9.839 | 10.10 | 9.682 | 9.734 | 4,206,515 | -0.03(-0.31%) |
Nov 03, 2009 | 9.338 | 9.809 | 9.331 | 9.764 | 4,202,517 | +0.34(+3.65%) |
Nov 02, 2009 | 9.525 | 9.652 | 9.263 | 9.420 | 4,544,824 | -0.03(-0.32%) |
Oct 30, 2009 | 9.809 | 9.944 | 9.450 | 9.450 | 4,668,775 | -0.37(-3.81%) |
Oct 29, 2009 | 9.779 | 10.10 | 9.727 | 9.824 | 7,658,998 | +0.13(+1.31%) |
Oct 28, 2009 | 10.15 | 10.25 | 9.682 | 9.697 | 4,484,586 | -0.44(-4.35%) |
Oct 27, 2009 | 10.04 | 10.21 | 9.929 | 10.14 | 5,383,030 | +0.10(+0.97%) |
Oct 26, 2009 | 10.47 | 10.53 | 9.989 | 10.04 | 7,508,897 | -0.43(-4.14%) |
Oct 23, 2009 | 10.47 | 10.52 | 10.41 | 10.47 | 3,701,092 | -0.25(-2.37%) |
Oct 22, 2009 | 10.45 | 10.94 | 10.41 | 10.73 | 5,704,712 | +0.26(+2.50%) |
Oct 21, 2009 | 10.92 | 11.10 | 10.41 | 10.47 | 8,515,719 | -0.49(-4.44%) |
Oct 20, 2009 | 11.07 | 11.16 | 10.84 | 10.95 | 19,656,072 | -1.39(-11.27%) |
Oct 19, 2009 | 12.35 | 12.53 | 12.05 | 12.34 | 4,761,126 | +0.01(+0.06%) |
Oct 16, 2009 | 11.97 | 12.45 | 11.81 | 12.34 | 7,066,486 | +0.27(+2.23%) |
Oct 15, 2009 | 11.63 | 12.15 | 11.57 | 12.07 | 5,438,332 | +0.40(+3.40%) |
Oct 14, 2009 | 11.68 | 11.87 | 11.57 | 11.67 | 2,301,015 | +0.13(+1.10%) |
Oct 13, 2009 | 11.73 | 11.80 | 11.53 | 11.54 | 2,449,463 | -0.25(-2.09%) |
Oct 12, 2009 | 11.68 | 11.84 | 11.46 | 11.79 | 3,076,490 | +0.35(+3.07%) |
Oct 09, 2009 | 11.16 | 11.46 | 11.07 | 11.44 | 2,843,029 | +0.28(+2.48%) |
Oct 08, 2009 | 11.18 | 11.33 | 11.10 | 11.16 | 4,784,865 | +0.13(+1.22%) |
Oct 07, 2009 | 11.13 | 11.24 | 10.93 | 11.03 | 2,877,935 | -0.16(-1.40%) |
Oct 06, 2009 | 11.23 | 11.45 | 11.13 | 11.18 | 5,241,719 | -0.15(-1.32%) |
Oct 05, 2009 | 11.12 | 11.45 | 11.04 | 11.33 | 3,474,959 | +0.26(+2.36%) |
Oct 02, 2009 | 11.14 | 11.45 | 11.05 | 11.07 | 3,601,398 | -0.19(-1.66%) |
Oct 01, 2009 | 11.71 | 11.78 | 11.21 | 11.26 | 3,959,333 | -0.50(-4.26%) |
Sep 30, 2009 | 11.69 | 11.92 | 11.07 | 11.76 | 6,089,646 | -0.11(-0.95%) |
Sep 29, 2009 | 11.59 | 12.00 | 11.51 | 11.87 | 4,703,044 | +0.28(+2.39%) |
Sep 28, 2009 | 11.75 | 11.78 | 11.54 | 11.60 | 2,495,898 | -0.11(-0.96%) |
Sep 25, 2009 | 11.86 | 11.93 | 11.57 | 11.71 | 4,393,431 | -0.20(-1.70%) |
Sep 24, 2009 | 11.85 | 12.00 | 11.54 | 11.91 | 5,387,616 | +0.10(+0.82%) |
Sep 23, 2009 | 12.28 | 12.34 | 11.80 | 11.81 | 3,748,483 | -0.43(-3.48%) |
Sep 22, 2009 | 12.20 | 12.36 | 12.14 | 12.24 | 2,143,688 | +0.09(+0.74%) |
Sep 21, 2009 | 12.14 | 12.22 | 12.00 | 12.15 | 2,483,726 | -0.08(-0.67%) |
Sep 18, 2009 | 12.05 | 12.34 | 12.02 | 12.23 | 3,401,077 | -0.14(-1.15%) |
Sep 17, 2009 | 12.25 | 12.66 | 12.23 | 12.37 | 4,112,499 | +0.35(+2.91%) |
Sep 16, 2009 | 11.95 | 12.47 | 11.95 | 12.02 | 5,136,576 | +0.08(+0.71%) |
Sep 15, 2009 | 11.72 | 12.08 | 11.70 | 11.94 | 3,973,746 | +0.30(+2.57%) |
Sep 14, 2009 | 11.38 | 11.68 | 11.29 | 11.64 | 2,944,547 | +0.18(+1.57%) |
Sep 11, 2009 | 11.07 | 11.47 | 11.07 | 11.46 | 4,875,619 | +0.49(+4.43%) |
Sep 10, 2009 | 11.65 | 11.65 | 10.74 | 10.98 | 11,006,375 | -0.67(-5.78%) |
Sep 09, 2009 | 11.51 | 11.66 | 11.35 | 11.65 | 2,625,785 | +0.04(+0.32%) |
Sep 08, 2009 | 11.40 | 11.64 | 11.34 | 11.61 | 3,709,136 | +0.36(+3.19%) |
Sep 04, 2009 | 11.05 | 11.27 | 10.88 | 11.25 | 2,334,931 | +0.30(+2.73%) |
Sep 03, 2009 | 10.81 | 10.98 | 10.65 | 10.95 | 2,686,298 | +0.16(+1.52%) |
Sep 02, 2009 | 10.55 | 10.95 | 10.47 | 10.79 | 4,053,322 | +0.21(+1.98%) |
Sep 01, 2009 | 10.89 | 11.01 | 10.53 | 10.58 | 3,625,475 | -0.31(-2.82%) |
Aug 31, 2009 | 11.03 | 11.15 | 10.80 | 10.89 | 1,695,543 | -0.31(-2.80%) |
Aug 28, 2009 | 11.18 | 11.27 | 11.04 | 11.20 | 1,808,824 | +0.14(+1.28%) |
Aug 27, 2009 | 11.03 | 11.14 | 10.71 | 11.06 | 2,044,410 | +0.02(+0.20%) |
Aug 26, 2009 | 11.02 | 11.30 | 10.98 | 11.04 | 2,311,035 | -0.04(-0.34%) |
Aug 25, 2009 | 10.83 | 11.27 | 10.83 | 11.07 | 2,758,328 | +0.19(+1.72%) |
Aug 24, 2009 | 11.10 | 11.28 | 10.85 | 10.89 | 4,363,418 | +0.07(+0.62%) |
Aug 21, 2009 | 10.53 | 10.95 | 10.53 | 10.82 | 4,002,757 | +0.33(+3.14%) |
Aug 20, 2009 | 10.29 | 10.50 | 10.20 | 10.49 | 4,260,616 | +0.18(+1.74%) |
Aug 19, 2009 | 10.36 | 10.47 | 10.23 | 10.31 | 4,205,589 | -0.21(-1.99%) |
Aug 18, 2009 | 10.35 | 10.56 | 10.34 | 10.52 | 2,682,522 | +0.16(+1.59%) |
Aug 17, 2009 | 10.51 | 10.54 | 10.27 | 10.36 | 3,048,188 | -0.35(-3.28%) |
Aug 14, 2009 | 10.94 | 10.95 | 10.59 | 10.71 | 2,945,215 | -0.22(-1.98%) |
Aug 13, 2009 | 10.69 | 10.95 | 10.53 | 10.92 | 4,635,040 | +0.31(+2.96%) |
Aug 12, 2009 | 10.57 | 10.77 | 10.50 | 10.61 | 6,272,460 | +0.04(+0.35%) |
Aug 11, 2009 | 11.04 | 11.04 | 10.49 | 10.57 | 6,612,423 | -0.41(-3.74%) |
Aug 10, 2009 | 11.01 | 11.15 | 10.82 | 10.98 | 7,637,441 | -0.07(-0.61%) |
Aug 07, 2009 | 11.57 | 11.72 | 10.95 | 11.05 | 8,452,803 | -0.25(-2.25%) |
Aug 06, 2009 | 11.99 | 12.22 | 11.27 | 11.30 | 18,220,872 | -2.40(-17.51%) |
Aug 05, 2009 | 13.74 | 13.86 | 13.42 | 13.70 | 7,481,441 | +0.63(+4.80%) |
Aug 04, 2009 | 12.90 | 13.31 | 12.82 | 13.08 | 3,749,703 | -0.05(-0.39%) |
Aug 03, 2009 | 12.45 | 13.14 | 12.45 | 13.13 | 5,882,181 | +0.69(+5.53%) |
Jul 31, 2009 | 11.84 | 12.48 | 11.84 | 12.44 | 4,276,191 | +0.58(+4.92%) |
Jul 30, 2009 | 11.84 | 12.10 | 11.74 | 11.86 | 2,758,757 | +0.22(+1.86%) |
Jul 29, 2009 | 11.88 | 12.08 | 11.60 | 11.64 | 2,274,928 | -0.24(-2.01%) |
Jul 28, 2009 | 12.03 | 12.15 | 11.84 | 11.88 | 2,992,352 | -0.21(-1.73%) |
Jul 27, 2009 | 11.89 | 12.19 | 11.75 | 12.09 | 2,923,876 | +0.19(+1.57%) |
Jul 24, 2009 | 12.32 | 12.34 | 11.87 | 11.90 | 2,150 | -0.49(-3.92%) |
Jul 23, 2009 | 12.32 | 12.78 | 12.10 | 12.39 | 6,508,023 | -0.12(-0.96%) |
Jul 22, 2009 | 12.31 | 12.83 | 12.31 | 12.51 | 4,043,104 | +0.14(+1.15%) |
Jul 21, 2009 | 13.13 | 13.23 | 12.31 | 12.37 | 5,200,020 | -0.69(-5.27%) |
Jul 20, 2009 | 12.75 | 13.08 | 12.57 | 13.05 | 2,478,336 | +0.36(+2.83%) |
Jul 17, 2009 | 13.22 | 13.22 | 12.52 | 12.70 | 3,681,078 | -0.19(-1.51%) |
Jul 16, 2009 | 12.62 | 13.02 | 12.50 | 12.89 | 5,090,953 | +0.58(+4.74%) |
Jul 15, 2009 | 12.67 | 12.67 | 11.95 | 12.31 | 3,533,424 | -0.19(-1.56%) |
Jul 14, 2009 | 12.28 | 12.57 | 12.03 | 12.50 | 3,370,515 | +0.35(+2.89%) |
Jul 13, 2009 | 12.06 | 12.28 | 12.02 | 12.15 | 2,946,781 | +0.09(+0.74%) |
Jul 10, 2009 | 12.06 | 12.52 | 11.94 | 12.06 | 2,124,437 | -0.13(-1.10%) |
Jul 09, 2009 | 12.29 | 12.34 | 11.97 | 12.19 | 2,904,377 | -0.03(-0.24%) |
Jul 08, 2009 | 12.64 | 12.71 | 11.87 | 12.22 | 5,378,458 | -0.24(-1.92%) |
Jul 07, 2009 | 12.78 | 12.91 | 12.38 | 12.46 | 3,404,853 | -0.34(-2.63%) |
Jul 06, 2009 | 12.64 | 12.98 | 12.36 | 12.80 | 3,552,933 | +0.03(+0.23%) |
Jul 02, 2009 | 13.23 | 13.26 | 12.70 | 12.77 | 2,877,771 | -0.72(-5.32%) |
Jul 01, 2009 | 12.93 | 13.58 | 12.80 | 13.49 | 5,301,176 | +0.76(+5.93%) |
Jun 30, 2009 | 13.11 | 13.29 | 12.62 | 12.73 | 2,619,223 | -0.34(-2.57%) |
Jun 29, 2009 | 12.47 | 13.16 | 12.29 | 13.07 | 4,494,103 | +0.70(+5.62%) |
Jun 26, 2009 | 12.22 | 12.60 | 12.03 | 12.37 | 4,923,343 | +0.10(+0.85%) |
Jun 25, 2009 | 12.21 | 12.38 | 12.09 | 12.27 | 2,631,012 | +0.40(+3.34%) |
Jun 24, 2009 | 11.50 | 12.01 | 11.50 | 11.87 | 2,828,632 | +0.21(+1.79%) |
Jun 23, 2009 | 12.08 | 12.20 | 11.62 | 11.66 | 2,179,027 | -0.39(-3.23%) |
Jun 22, 2009 | 12.11 | 12.38 | 11.98 | 12.05 | 2,272,721 | -0.28(-2.30%) |
Jun 19, 2009 | 12.10 | 12.47 | 12.10 | 12.34 | 2,409,324 | +0.28(+2.29%) |
Jun 18, 2009 | 11.98 | 12.37 | 11.96 | 12.06 | 2,119,986 | +0.13(+1.13%) |
Jun 17, 2009 | 11.75 | 12.22 | 11.60 | 11.93 | 2,126,653 | +0.13(+1.08%) |
Jun 16, 2009 | 11.98 | 12.10 | 11.57 | 11.80 | 3,304,655 | -0.18(-1.50%) |
Jun 15, 2009 | 12.01 | 12.10 | 11.74 | 11.98 | 2,766,439 | -0.24(-1.96%) |
Jun 12, 2009 | 12.06 | 12.24 | 11.76 | 12.22 | 3,685,242 | +0.10(+0.86%) |
Jun 11, 2009 | 12.95 | 13.02 | 12.10 | 12.11 | 3,904,542 | -0.87(-6.74%) |
Jun 10, 2009 | 13.45 | 13.89 | 12.71 | 12.99 | 2,811,322 | -0.37(-2.80%) |
Jun 09, 2009 | 13.35 | 13.58 | 13.20 | 13.36 | 1,649,648 | +0.08(+0.62%) |
Jun 08, 2009 | 13.19 | 13.42 | 13.07 | 13.28 | 1,458,011 | -0.21(-1.55%) |
Jun 05, 2009 | 13.54 | 13.69 | 13.25 | 13.49 | 2,130,325 | +0.09(+0.67%) |
Jun 04, 2009 | 13.63 | 13.78 | 13.20 | 13.40 | 2,060,177 | -0.22(-1.59%) |
Jun 03, 2009 | 13.55 | 13.76 | 13.27 | 13.61 | 1,814,535 | -0.16(-1.18%) |
Jun 02, 2009 | 13.88 | 13.98 | 13.32 | 13.78 | 2,895,506 | -0.15(-1.09%) |
Jun 01, 2009 | 13.66 | 14.09 | 13.47 | 13.93 | 2,192,528 | +0.55(+4.08%) |
May 29, 2009 | 13.11 | 13.38 | 12.86 | 13.38 | 2,571,425 | +0.30(+2.29%) |
May 28, 2009 | 13.26 | 13.58 | 12.84 | 13.08 | 2,634,210 | +0.02(+0.11%) |
May 27, 2009 | 12.90 | 13.37 | 12.53 | 13.07 | 4,237,697 | -0.34(-2.56%) |
May 26, 2009 | 12.21 | 13.50 | 12.21 | 13.41 | 3,229,264 | +1.02(+8.20%) |
May 22, 2009 | 12.79 | 12.79 | 12.25 | 12.40 | 2,382,694 | -0.35(-2.76%) |
May 21, 2009 | 12.63 | 13.02 | 12.39 | 12.75 | 3,575,227 | -0.04(-0.35%) |
May 20, 2009 | 13.16 | 13.63 | 12.74 | 12.79 | 3,981,804 | -0.33(-2.51%) |
May 19, 2009 | 12.97 | 13.61 | 12.50 | 13.12 | 6,990,933 | +0.29(+2.27%) |
May 18, 2009 | 12.52 | 12.91 | 11.84 | 12.83 | 6,517,572 | +1.29(+11.21%) |
May 15, 2009 | 11.66 | 11.81 | 11.38 | 11.54 | 4,300,357 | -0.17(-1.47%) |
May 14, 2009 | 11.24 | 12.00 | 11.24 | 11.71 | 5,836,530 | +0.37(+3.23%) |
May 13, 2009 | 11.96 | 12.16 | 11.30 | 11.34 | 3,969,498 | -0.90(-7.33%) |
May 12, 2009 | 12.61 | 12.71 | 11.81 | 12.24 | 3,803,718 | -0.28(-2.27%) |
May 11, 2009 | 12.41 | 12.78 | 12.31 | 12.52 | 3,521,448 | -0.13(-1.06%) |
May 08, 2009 | 13.08 | 13.46 | 12.58 | 12.66 | 4,991,818 | -0.19(-1.46%) |
May 07, 2009 | 13.58 | 13.67 | 12.78 | 12.84 | 3,070,783 | -0.52(-3.86%) |
May 06, 2009 | 13.83 | 13.93 | 13.20 | 13.36 | 2,546,143 | -0.18(-1.33%) |
May 05, 2009 | 13.24 | 13.69 | 13.11 | 13.54 | 3,529,710 | +0.25(+1.91%) |
May 04, 2009 | 13.32 | 13.34 | 13.20 | 13.29 | 4,974,712 | +0.48(+3.74%) |