Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.43 | 13.66 | 13.31 | 13.43 | 4,598,531 | -0.30(-2.18%) |
May 27, 2010 | 13.42 | 13.73 | 13.36 | 13.73 | 4,146,784 | +0.84(+6.56%) |
May 26, 2010 | 13.06 | 13.19 | 12.83 | 12.89 | 506 | -0.18(-1.39%) |
May 25, 2010 | 12.71 | 13.09 | 12.64 | 13.07 | 103,243 | +0.01(+0.06%) |
May 24, 2010 | 13.23 | 13.41 | 13.06 | 13.06 | 5,130,720 | -0.34(-2.53%) |
May 21, 2010 | 12.93 | 13.42 | 12.84 | 13.40 | 8,047,258 | +0.73(+5.73%) |
May 20, 2010 | 12.76 | 12.95 | 12.67 | 12.67 | 1,772 | -0.76(-5.64%) |
May 19, 2010 | 13.50 | 13.61 | 13.17 | 13.43 | 7,412,205 | -0.21(-1.56%) |
May 18, 2010 | 14.10 | 14.14 | 13.57 | 13.65 | 46,832 | -0.24(-1.71%) |
May 17, 2010 | 13.96 | 14.03 | 13.58 | 13.88 | 8,829,988 | -0.35(-2.44%) |
May 14, 2010 | 14.23 | 14.55 | 14.09 | 14.23 | 4,537,893 | -0.62(-4.15%) |
May 13, 2010 | 15.01 | 15.15 | 14.84 | 14.85 | 4,177,184 | -0.16(-1.05%) |
May 12, 2010 | 14.94 | 15.13 | 14.88 | 15.00 | 6,845,555 | +0.41(+2.81%) |
May 11, 2010 | 14.73 | 14.88 | 14.59 | 14.59 | 101,565 | -0.06(-0.43%) |
May 10, 2010 | 14.55 | 14.66 | 14.51 | 14.66 | 6,381,630 | +0.88(+6.42%) |
May 07, 2010 | 14.27 | 14.40 | 13.65 | 13.77 | 16,395,138 | -0.21(-1.47%) |
May 06, 2010 | 14.51 | 14.68 | 13.27 | 13.98 | 9,193,597 | -0.44(-3.07%) |
May 05, 2010 | 14.40 | 14.51 | 14.10 | 14.42 | 11,470,498 | -0.39(-2.61%) |
May 04, 2010 | 14.97 | 14.97 | 14.66 | 14.81 | 6,330,433 | -0.55(-3.60%) |
May 03, 2010 | 15.22 | 15.46 | 15.18 | 15.36 | 3,587,241 | +0.23(+1.51%) |
Apr 30, 2010 | 15.37 | 15.38 | 15.11 | 15.13 | 5,318,907 | -0.14(-0.93%) |
Apr 29, 2010 | 15.51 | 15.52 | 15.11 | 15.27 | 10,789,478 | +0.09(+0.62%) |
Apr 28, 2010 | 15.46 | 15.53 | 14.81 | 15.18 | 8,111,631 | -0.36(-2.29%) |
Apr 27, 2010 | 15.97 | 16.05 | 15.46 | 15.53 | 9,285,128 | -0.66(-4.05%) |
Apr 26, 2010 | 16.54 | 16.63 | 16.08 | 16.19 | 7,304,088 | -0.46(-2.75%) |
Apr 23, 2010 | 16.33 | 16.66 | 16.26 | 16.65 | 5,848,407 | +0.32(+1.98%) |
Apr 22, 2010 | 15.99 | 16.34 | 15.69 | 16.32 | 19,774,570 | -1.27(-7.23%) |
Apr 21, 2010 | 17.47 | 17.61 | 17.43 | 17.59 | 4,895 | -0.14(-0.80%) |
Apr 20, 2010 | 17.80 | 17.83 | 17.63 | 17.74 | 6,231 | +0.17(+0.99%) |
Apr 19, 2010 | 17.25 | 17.58 | 17.24 | 17.56 | 2,956,261 | -0.06(-0.36%) |
Apr 16, 2010 | 17.75 | 17.81 | 17.46 | 17.63 | 2,376,654 | -0.15(-0.84%) |
Apr 15, 2010 | 17.69 | 17.85 | 17.67 | 17.78 | 2,948,808 | -0.04(-0.22%) |
Apr 14, 2010 | 17.70 | 17.85 | 17.63 | 17.81 | 2,426,665 | +0.19(+1.08%) |
Apr 13, 2010 | 17.56 | 17.67 | 17.48 | 17.63 | 1,645,664 | -0.09(-0.53%) |
Apr 12, 2010 | 17.66 | 17.82 | 17.65 | 17.72 | 2,565,320 | +0.09(+0.49%) |
Apr 09, 2010 | 17.35 | 17.65 | 17.34 | 17.63 | 3,668,454 | +0.32(+1.82%) |
Apr 08, 2010 | 17.13 | 17.34 | 17.07 | 17.32 | 2,430,865 | -0.06(-0.32%) |
Apr 07, 2010 | 17.44 | 17.52 | 17.32 | 17.37 | 3,301,173 | -0.24(-1.39%) |
Apr 06, 2010 | 17.48 | 17.70 | 17.40 | 17.62 | 3,574,308 | +0.12(+0.68%) |
Apr 05, 2010 | 17.58 | 17.61 | 17.39 | 17.50 | 2,106,701 | +0.02(+0.09%) |
Apr 01, 2010 | 17.51 | 17.48 | 17.48 | 17.48 | 2,815,525 | +0.24(+1.37%) |
Mar 31, 2010 | 17.15 | 17.34 | 17.07 | 17.25 | 2,100,283 | +0.16(+0.92%) |
Mar 30, 2010 | 17.11 | 17.15 | 16.96 | 17.09 | 1,433,304 | +0.12(+0.70%) |
Mar 29, 2010 | 16.94 | 16.99 | 16.82 | 16.97 | 1,717,850 | +0.00(+0.00%) |
Mar 26, 2010 | 16.99 | 17.14 | 16.80 | 16.97 | 2,377,211 | +0.10(+0.61%) |
Mar 25, 2010 | 17.06 | 17.18 | 16.87 | 16.87 | 2,138,932 | -0.02(-0.09%) |
Mar 24, 2010 | 16.88 | 16.98 | 16.81 | 16.88 | 1,840,596 | -0.32(-1.88%) |
Mar 23, 2010 | 17.02 | 17.21 | 16.99 | 17.21 | 2,538,542 | +0.35(+2.06%) |
Mar 22, 2010 | 16.49 | 16.91 | 16.48 | 16.86 | 3,277,384 | +0.18(+1.09%) |
Mar 19, 2010 | 16.91 | 16.92 | 16.62 | 16.68 | 2,568,303 | -0.37(-2.18%) |
Mar 18, 2010 | 16.99 | 17.05 | 16.84 | 17.05 | 1,810,936 | +0.02(+0.14%) |
Mar 17, 2010 | 17.06 | 17.17 | 16.99 | 17.02 | 2,044,180 | +0.16(+0.94%) |
Mar 16, 2010 | 16.67 | 16.90 | 16.64 | 16.87 | 2,192,569 | +0.33(+2.01%) |
Mar 15, 2010 | 16.43 | 16.56 | 16.39 | 16.54 | 4,717,986 | -0.17(-0.99%) |
Mar 12, 2010 | 16.74 | 16.74 | 16.61 | 16.70 | 2,175,853 | +0.21(+1.29%) |
Mar 11, 2010 | 16.42 | 16.49 | 16.32 | 16.49 | 2,339,174 | -0.13(-0.81%) |
Mar 10, 2010 | 16.55 | 16.69 | 16.49 | 16.62 | 3,638,348 | +0.04(+0.24%) |
Mar 09, 2010 | 16.39 | 16.65 | 16.39 | 16.58 | 3,071,710 | -0.17(-1.04%) |
Mar 08, 2010 | 16.69 | 16.78 | 16.62 | 16.76 | 5,611,194 | +0.09(+0.52%) |
Mar 05, 2010 | 16.47 | 16.69 | 16.44 | 16.67 | 3,295,456 | +0.28(+1.69%) |
Mar 04, 2010 | 16.41 | 16.49 | 16.31 | 16.39 | 3,196,870 | +0.06(+0.34%) |
Mar 03, 2010 | 16.32 | 16.52 | 16.27 | 16.34 | 3,422,195 | +0.09(+0.58%) |
Mar 02, 2010 | 16.17 | 16.31 | 16.11 | 16.24 | 2,692,524 | +0.07(+0.44%) |
Mar 01, 2010 | 16.05 | 16.19 | 15.93 | 16.17 | 2,686,042 | +0.17(+1.09%) |
Feb 26, 2010 | 15.79 | 16.01 | 15.64 | 16.00 | 2,257,405 | +0.09(+0.55%) |
Feb 25, 2010 | 15.49 | 15.94 | 15.45 | 15.91 | 2,998,424 | +0.19(+1.21%) |
Feb 24, 2010 | 15.57 | 15.78 | 15.49 | 15.72 | 2,718,557 | +0.18(+1.17%) |
Feb 23, 2010 | 15.75 | 15.86 | 15.45 | 15.54 | 5,037,396 | -0.29(-1.84%) |
Feb 22, 2010 | 15.86 | 15.90 | 15.76 | 15.83 | 3,394,858 | +0.21(+1.36%) |
Feb 19, 2010 | 15.49 | 15.72 | 15.41 | 15.62 | 4,219,570 | -0.10(-0.65%) |
Feb 18, 2010 | 15.31 | 15.76 | 15.28 | 15.72 | 8,011,982 | +1.11(+7.56%) |
Feb 17, 2010 | 14.50 | 14.67 | 14.45 | 14.62 | 3,114,560 | +0.16(+1.09%) |
Feb 16, 2010 | 14.07 | 14.49 | 14.06 | 14.46 | 2,946,967 | +0.35(+2.46%) |
Feb 12, 2010 | 13.90 | 14.11 | 14.11 | 14.11 | 2,978,127 | -0.25(-1.76%) |
Feb 11, 2010 | 14.15 | 14.36 | 13.98 | 14.36 | 3,947,206 | +0.41(+2.94%) |
Feb 10, 2010 | 14.02 | 14.12 | 13.80 | 13.95 | 3,412,581 | -0.24(-1.67%) |
Feb 09, 2010 | 14.13 | 14.40 | 13.89 | 14.19 | 6,183,348 | +0.41(+2.98%) |
Feb 08, 2010 | 13.91 | 13.95 | 13.66 | 13.78 | 2,555,524 | -0.09(-0.68%) |
Feb 05, 2010 | 14.03 | 14.08 | 13.49 | 13.87 | 7,433,322 | -0.28(-2.01%) |
Feb 04, 2010 | 14.52 | 14.55 | 14.13 | 14.16 | 5,870,739 | -0.58(-3.91%) |
Feb 03, 2010 | 14.86 | 14.93 | 14.70 | 14.73 | 3,770,511 | -0.23(-1.53%) |
Feb 02, 2010 | 14.80 | 15.01 | 14.73 | 14.96 | 3,337,060 | +0.53(+3.67%) |
Feb 01, 2010 | 14.47 | 14.59 | 14.40 | 14.43 | 4,043,392 | +0.20(+1.39%) |
Jan 29, 2010 | 14.47 | 14.62 | 14.19 | 14.24 | 4,913,538 | -0.39(-2.70%) |
Jan 28, 2010 | 14.70 | 14.71 | 14.59 | 14.63 | 8,909,689 | -0.28(-1.85%) |
Jan 27, 2010 | 14.88 | 14.95 | 14.65 | 14.91 | 6,682,097 | +0.29(+2.00%) |
Jan 26, 2010 | 14.55 | 14.81 | 14.46 | 14.62 | 7,085,429 | +0.03(+0.22%) |
Jan 25, 2010 | 14.75 | 14.80 | 14.48 | 14.59 | 6,911,585 | +0.38(+2.67%) |
Jan 22, 2010 | 14.53 | 14.64 | 14.17 | 14.21 | 7,270,100 | -0.53(-3.59%) |
Jan 21, 2010 | 14.92 | 14.98 | 14.44 | 14.73 | 10,271,186 | -0.33(-2.20%) |
Jan 20, 2010 | 15.15 | 15.15 | 14.89 | 15.07 | 5,472,092 | -0.59(-3.78%) |
Jan 19, 2010 | 15.37 | 15.67 | 15.34 | 15.66 | 5,090,026 | -0.17(-1.05%) |
Jan 15, 2010 | 15.97 | 15.82 | 15.82 | 15.82 | 4,269,447 | -0.16(-0.99%) |
Jan 14, 2010 | 15.97 | 16.05 | 15.94 | 15.98 | 3,674,737 | +0.06(+0.40%) |
Jan 13, 2010 | 15.87 | 15.95 | 15.77 | 15.92 | 3,537,622 | +0.06(+0.40%) |
Jan 12, 2010 | 15.90 | 16.01 | 15.73 | 15.86 | 4,176,230 | -0.32(-1.95%) |
Jan 11, 2010 | 16.32 | 16.35 | 16.15 | 16.17 | 7,730,570 | -0.21(-1.25%) |
Jan 08, 2010 | 15.97 | 16.43 | 15.94 | 16.38 | 6,120,368 | +0.45(+2.83%) |
Jan 07, 2010 | 15.82 | 15.96 | 15.78 | 15.93 | 2,733,735 | +0.13(+0.85%) |
Jan 06, 2010 | 15.64 | 15.82 | 15.63 | 15.79 | 3,145,361 | +0.18(+1.16%) |
Jan 05, 2010 | 15.48 | 15.64 | 15.43 | 15.61 | 3,649,224 | +0.10(+0.66%) |
Jan 04, 2010 | 15.47 | 15.56 | 15.41 | 15.51 | 2,339,118 | +0.43(+2.83%) |
Dec 31, 2009 | 15.23 | 15.08 | 15.08 | 15.08 | 1,922,353 | -0.09(-0.62%) |
Dec 30, 2009 | 15.07 | 15.20 | 15.03 | 15.18 | 3,217,105 | -0.02(-0.10%) |
Dec 29, 2009 | 15.25 | 15.32 | 15.12 | 15.19 | 2,245,313 | +0.11(+0.73%) |
Dec 28, 2009 | 15.13 | 15.20 | 15.01 | 15.08 | 2,280,935 | +0.04(+0.26%) |
Dec 24, 2009 | 15.07 | 15.08 | 14.94 | 15.04 | 1,139,402 | +0.08(+0.53%) |
Dec 23, 2009 | 14.92 | 15.07 | 14.84 | 14.96 | 2,421,206 | +0.17(+1.12%) |
Dec 22, 2009 | 14.78 | 14.87 | 14.73 | 14.80 | 3,289,545 | +0.17(+1.19%) |
Dec 21, 2009 | 14.62 | 14.70 | 14.55 | 14.62 | 3,172,381 | +0.22(+1.54%) |
Dec 18, 2009 | 14.41 | 14.53 | 14.25 | 14.40 | 3,064,072 | +0.08(+0.55%) |
Dec 17, 2009 | 14.45 | 14.46 | 14.28 | 14.32 | 3,646,905 | -0.14(-0.98%) |
Dec 16, 2009 | 14.47 | 14.61 | 14.39 | 14.47 | 7,906,198 | +0.20(+1.38%) |
Dec 15, 2009 | 14.35 | 14.43 | 14.24 | 14.27 | 3,468,462 | -0.25(-1.74%) |
Dec 14, 2009 | 14.52 | 14.57 | 14.50 | 14.52 | 3,819,323 | +0.36(+2.51%) |
Dec 11, 2009 | 14.21 | 14.26 | 14.13 | 14.17 | 2,966,569 | +0.09(+0.62%) |
Dec 10, 2009 | 14.25 | 14.30 | 14.05 | 14.08 | 4,115,755 | -0.06(-0.45%) |
Dec 09, 2009 | 14.10 | 14.17 | 13.91 | 14.14 | 5,005,363 | -0.10(-0.72%) |
Dec 08, 2009 | 14.25 | 14.33 | 14.13 | 14.25 | 6,920,250 | -0.17(-1.15%) |
Dec 07, 2009 | 14.42 | 14.55 | 14.39 | 14.41 | 4,850,210 | -0.23(-1.56%) |
Dec 04, 2009 | 14.81 | 14.90 | 14.47 | 14.64 | 5,231,804 | -0.09(-0.59%) |
Dec 03, 2009 | 14.99 | 15.07 | 14.71 | 14.73 | 4,512,619 | -0.14(-0.96%) |
Dec 02, 2009 | 14.85 | 14.96 | 14.77 | 14.87 | 4,152,088 | +0.09(+0.59%) |
Dec 01, 2009 | 14.81 | 14.89 | 14.67 | 14.78 | 6,122,016 | +0.28(+1.96%) |
Nov 30, 2009 | 14.44 | 14.57 | 14.31 | 14.50 | 7,756,060 | -0.11(-0.76%) |
Nov 27, 2009 | 14.41 | 14.70 | 14.36 | 14.61 | 2,506,729 | -0.56(-3.70%) |
Nov 25, 2009 | 15.09 | 15.18 | 15.04 | 15.17 | 4,509,785 | +0.13(+0.89%) |
Nov 24, 2009 | 15.17 | 15.17 | 14.98 | 15.04 | 7,260,652 | -0.02(-0.16%) |
Nov 23, 2009 | 15.23 | 15.29 | 14.99 | 15.06 | 5,047,080 | +0.29(+1.98%) |
Nov 20, 2009 | 14.59 | 14.81 | 14.58 | 14.77 | 4,222,280 | +0.06(+0.38%) |
Nov 19, 2009 | 14.79 | 14.80 | 14.55 | 14.71 | 4,392,762 | -0.43(-2.82%) |
Nov 18, 2009 | 15.19 | 15.25 | 15.04 | 15.14 | 4,671,257 | -0.03(-0.21%) |
Nov 17, 2009 | 15.10 | 15.18 | 14.95 | 15.17 | 5,467,773 | -0.34(-2.19%) |
Nov 16, 2009 | 15.35 | 15.67 | 15.34 | 15.51 | 6,403,838 | -0.02(-0.15%) |
Nov 13, 2009 | 15.30 | 15.57 | 15.23 | 15.53 | 6,773,348 | +0.13(+0.82%) |
Nov 12, 2009 | 15.68 | 15.73 | 15.36 | 15.41 | 6,117,651 | -0.38(-2.40%) |
Nov 11, 2009 | 15.92 | 16.05 | 15.71 | 15.79 | 4,943,986 | -0.04(-0.25%) |
Nov 10, 2009 | 15.60 | 15.83 | 15.56 | 15.82 | 6,071,294 | +0.09(+0.60%) |
Nov 09, 2009 | 15.64 | 15.81 | 15.64 | 15.73 | 3,726,919 | +0.32(+2.05%) |
Nov 06, 2009 | 15.24 | 15.54 | 15.19 | 15.41 | 3,113,804 | +0.15(+0.98%) |
Nov 05, 2009 | 15.15 | 15.34 | 15.08 | 15.26 | 2,679,622 | +0.32(+2.17%) |
Nov 04, 2009 | 15.05 | 15.22 | 14.93 | 14.94 | 4,931,107 | +0.09(+0.64%) |
Nov 03, 2009 | 14.81 | 14.85 | 14.50 | 14.85 | 5,248,723 | +0.04(+0.27%) |
Nov 02, 2009 | 14.86 | 15.17 | 14.54 | 14.81 | 8,161,101 | +0.17(+1.19%) |
Oct 30, 2009 | 15.13 | 15.17 | 14.45 | 14.63 | 11,323,291 | -0.81(-5.27%) |
Oct 29, 2009 | 15.30 | 15.54 | 15.10 | 15.45 | 12,452,048 | +0.02(+0.15%) |
Oct 28, 2009 | 15.82 | 15.95 | 15.34 | 15.42 | 7,235,607 | -0.81(-5.01%) |
Oct 27, 2009 | 16.41 | 16.43 | 16.09 | 16.24 | 3,377,464 | -0.12(-0.72%) |
Oct 26, 2009 | 16.75 | 16.94 | 16.27 | 16.35 | 4,459,939 | -0.53(-3.13%) |
Oct 23, 2009 | 16.94 | 16.97 | 16.78 | 16.88 | 4,617,314 | -0.19(-1.11%) |
Oct 22, 2009 | 16.68 | 17.14 | 16.57 | 17.07 | 5,177,296 | +0.36(+2.13%) |
Oct 21, 2009 | 16.77 | 17.11 | 16.72 | 16.72 | 2,829,622 | -0.13(-0.75%) |
Oct 20, 2009 | 16.74 | 16.89 | 16.72 | 16.84 | 2,731,014 | -0.14(-0.84%) |
Oct 19, 2009 | 16.82 | 17.06 | 16.79 | 16.99 | 2,541,467 | +0.06(+0.37%) |
Oct 16, 2009 | 16.94 | 16.98 | 16.74 | 16.92 | 3,037,632 | -0.37(-2.15%) |
Oct 15, 2009 | 17.31 | 17.38 | 17.16 | 17.29 | 3,232,254 | +0.09(+0.55%) |
Oct 14, 2009 | 17.21 | 17.24 | 17.05 | 17.20 | 6,106,184 | +0.68(+4.11%) |
Oct 13, 2009 | 16.67 | 16.69 | 16.39 | 16.52 | 2,504,251 | -0.11(-0.67%) |
Oct 12, 2009 | 16.84 | 16.90 | 16.57 | 16.63 | 3,151,600 | +0.27(+1.64%) |
Oct 09, 2009 | 16.31 | 16.46 | 16.25 | 16.36 | 2,510,021 | +0.08(+0.49%) |
Oct 08, 2009 | 16.21 | 16.48 | 16.08 | 16.28 | 4,067,933 | +0.67(+4.30%) |
Oct 07, 2009 | 15.63 | 15.71 | 15.45 | 15.61 | 3,186,447 | -0.21(-1.30%) |
Oct 06, 2009 | 15.67 | 16.01 | 15.67 | 15.82 | 3,838,472 | +0.31(+1.99%) |
Oct 05, 2009 | 15.36 | 15.54 | 15.30 | 15.51 | 2,262,066 | +0.17(+1.13%) |
Oct 02, 2009 | 15.11 | 15.38 | 15.10 | 15.34 | 4,269,052 | -0.03(-0.21%) |
Oct 01, 2009 | 15.67 | 15.71 | 15.35 | 15.37 | 3,166,985 | -0.46(-2.89%) |
Sep 30, 2009 | 15.91 | 16.05 | 15.58 | 15.82 | 4,104,244 | -0.05(-0.30%) |
Sep 29, 2009 | 15.86 | 15.99 | 15.76 | 15.87 | 2,510,785 | -0.20(-1.22%) |
Sep 28, 2009 | 15.78 | 16.09 | 15.75 | 16.07 | 2,118,663 | +0.20(+1.24%) |
Sep 25, 2009 | 15.84 | 15.99 | 15.67 | 15.87 | 6,385,637 | -0.31(-1.90%) |
Sep 24, 2009 | 16.57 | 16.59 | 16.03 | 16.18 | 3,750,249 | -0.29(-1.77%) |
Sep 23, 2009 | 16.52 | 16.81 | 16.43 | 16.47 | 5,067,981 | -0.04(-0.24%) |
Sep 22, 2009 | 16.54 | 16.54 | 16.39 | 16.51 | 3,853,287 | +0.42(+2.60%) |
Sep 21, 2009 | 15.94 | 16.11 | 15.86 | 16.09 | 3,150,077 | -0.08(-0.49%) |
Sep 18, 2009 | 16.09 | 16.24 | 16.01 | 16.17 | 3,227,020 | +0.12(+0.74%) |
Sep 17, 2009 | 16.08 | 16.28 | 15.94 | 16.05 | 5,721,559 | -0.36(-2.18%) |
Sep 16, 2009 | 16.42 | 16.61 | 16.33 | 16.41 | 3,812,560 | +0.14(+0.84%) |
Sep 15, 2009 | 16.14 | 16.33 | 16.02 | 16.27 | 3,791,635 | +0.07(+0.44%) |
Sep 14, 2009 | 15.99 | 16.22 | 15.97 | 16.20 | 2,861,173 | -0.02(-0.10%) |
Sep 11, 2009 | 16.28 | 16.33 | 16.03 | 16.22 | 5,085,015 | -0.21(-1.25%) |
Sep 10, 2009 | 16.36 | 16.46 | 16.14 | 16.42 | 5,793,188 | +0.54(+3.38%) |
Sep 09, 2009 | 15.96 | 16.11 | 15.79 | 15.89 | 9,477,100 | +0.58(+3.76%) |
Sep 08, 2009 | 15.37 | 15.43 | 15.22 | 15.31 | 3,914,343 | +0.32(+2.16%) |
Sep 04, 2009 | 14.74 | 15.02 | 14.65 | 14.99 | 2,696,808 | +0.14(+0.96%) |
Sep 03, 2009 | 14.87 | 14.88 | 14.70 | 14.85 | 4,338,948 | +0.21(+1.46%) |
Sep 02, 2009 | 14.42 | 14.68 | 14.39 | 14.63 | 4,916,326 | +0.13(+0.87%) |
Sep 01, 2009 | 14.73 | 15.05 | 14.45 | 14.51 | 6,640,764 | -0.63(-4.17%) |
Aug 31, 2009 | 15.15 | 15.17 | 15.04 | 15.14 | 3,727,468 | -0.25(-1.64%) |
Aug 28, 2009 | 15.49 | 15.52 | 15.29 | 15.39 | 3,499,698 | +0.13(+0.83%) |
Aug 27, 2009 | 15.14 | 15.34 | 14.90 | 15.26 | 4,155,831 | +0.08(+0.52%) |
Aug 26, 2009 | 15.20 | 15.29 | 15.00 | 15.19 | 4,086,950 | -0.28(-1.84%) |
Aug 25, 2009 | 15.50 | 15.67 | 15.39 | 15.47 | 4,565,068 | +0.28(+1.87%) |
Aug 24, 2009 | 15.37 | 15.41 | 15.12 | 15.19 | 4,469,557 | +0.19(+1.26%) |
Aug 21, 2009 | 14.90 | 15.07 | 14.88 | 15.00 | 2,966,501 | +0.41(+2.82%) |
Aug 20, 2009 | 14.46 | 14.65 | 14.43 | 14.59 | 2,509,981 | +0.20(+1.37%) |
Aug 19, 2009 | 13.98 | 14.47 | 13.98 | 14.39 | 3,115,702 | +0.24(+1.73%) |
Aug 18, 2009 | 14.07 | 14.22 | 13.98 | 14.14 | 3,154,505 | +0.13(+0.90%) |
Aug 17, 2009 | 14.05 | 14.10 | 13.94 | 14.02 | 4,671,418 | -0.56(-3.85%) |
Aug 14, 2009 | 14.71 | 14.73 | 14.36 | 14.58 | 4,293,567 | -0.18(-1.23%) |
Aug 13, 2009 | 14.77 | 14.83 | 14.60 | 14.76 | 3,609,467 | +0.36(+2.47%) |
Aug 12, 2009 | 14.25 | 14.55 | 14.25 | 14.40 | 2,673,862 | +0.22(+1.56%) |
Aug 11, 2009 | 14.25 | 14.26 | 14.10 | 14.18 | 2,741,218 | -0.19(-1.32%) |
Aug 10, 2009 | 14.50 | 14.51 | 14.28 | 14.37 | 3,505,146 | -0.10(-0.71%) |
Aug 07, 2009 | 14.51 | 14.61 | 14.37 | 14.47 | 2,889,832 | +0.02(+0.11%) |
Aug 06, 2009 | 14.56 | 14.66 | 14.32 | 14.46 | 4,203,967 | -0.15(-1.03%) |
Aug 05, 2009 | 14.63 | 14.73 | 14.35 | 14.61 | 3,877,932 | -0.13(-0.88%) |
Aug 04, 2009 | 14.65 | 14.81 | 14.56 | 14.74 | 5,221,138 | -0.24(-1.62%) |
Aug 03, 2009 | 14.77 | 15.03 | 14.71 | 14.98 | 6,398,764 | +0.55(+3.78%) |
Jul 31, 2009 | 14.13 | 14.53 | 14.02 | 14.43 | 5,539,718 | +0.26(+1.84%) |
Jul 30, 2009 | 14.01 | 14.25 | 13.92 | 14.17 | 6,667,178 | +0.39(+2.81%) |
Jul 29, 2009 | 13.90 | 13.91 | 13.65 | 13.79 | 4,900,404 | +0.08(+0.58%) |
Jul 28, 2009 | 13.81 | 13.90 | 13.51 | 13.71 | 6,096,697 | -0.20(-1.42%) |
Jul 27, 2009 | 13.87 | 13.97 | 13.67 | 13.91 | 5,559,828 | -0.02(-0.17%) |
Jul 24, 2009 | 13.68 | 13.95 | 13.51 | 13.93 | 6,583,567 | +0.38(+2.80%) |
Jul 23, 2009 | 13.28 | 13.66 | 13.21 | 13.55 | 12,372,075 | +0.81(+6.39%) |
Jul 22, 2009 | 12.74 | 12.97 | 12.67 | 12.74 | 7,809,928 | -0.51(-3.82%) |
Jul 21, 2009 | 13.42 | 13.49 | 13.13 | 13.24 | 4,846,588 | +0.02(+0.12%) |
Jul 20, 2009 | 13.15 | 13.26 | 12.99 | 13.23 | 4,642,628 | +0.32(+2.51%) |
Jul 17, 2009 | 12.82 | 12.93 | 12.72 | 12.90 | 2,419,158 | -0.05(-0.37%) |
Jul 16, 2009 | 12.80 | 13.02 | 12.73 | 12.95 | 4,119,589 | +0.07(+0.55%) |
Jul 15, 2009 | 12.63 | 12.90 | 12.63 | 12.88 | 3,868,882 | +0.65(+5.29%) |
Jul 14, 2009 | 12.21 | 12.33 | 12.04 | 12.23 | 2,863,208 | +0.02(+0.13%) |
Jul 13, 2009 | 12.05 | 12.25 | 12.01 | 12.22 | 4,075,478 | +0.36(+3.00%) |
Jul 10, 2009 | 11.76 | 11.93 | 11.73 | 11.86 | 4,580,097 | -0.14(-1.18%) |
Jul 09, 2009 | 12.08 | 12.17 | 11.88 | 12.00 | 6,454,503 | +0.40(+3.47%) |
Jul 08, 2009 | 11.69 | 11.77 | 11.40 | 11.60 | 5,320,020 | -0.13(-1.08%) |
Jul 07, 2009 | 12.07 | 12.09 | 11.69 | 11.73 | 6,820,333 | -0.31(-2.56%) |
Jul 06, 2009 | 11.95 | 12.05 | 11.84 | 12.03 | 4,932,243 | -0.25(-2.06%) |
Jul 02, 2009 | 12.44 | 12.44 | 12.22 | 12.29 | 4,454,039 | -0.47(-3.71%) |
Jul 01, 2009 | 12.73 | 12.93 | 12.73 | 12.76 | 6,970,098 | +0.30(+2.41%) |
Jun 30, 2009 | 12.61 | 12.70 | 12.30 | 12.46 | 4,008,361 | -0.17(-1.31%) |
Jun 29, 2009 | 12.55 | 12.75 | 12.48 | 12.63 | 5,360,401 | +0.43(+3.56%) |
Jun 26, 2009 | 12.16 | 12.25 | 12.07 | 12.19 | 6,521,969 | -0.11(-0.90%) |
Jun 25, 2009 | 12.03 | 12.34 | 12.01 | 12.30 | 4,837,439 | +0.18(+1.50%) |
Jun 24, 2009 | 12.22 | 12.37 | 12.03 | 12.12 | 4,412,017 | +0.17(+1.39%) |
Jun 23, 2009 | 11.89 | 12.03 | 11.72 | 11.96 | 4,607,516 | +0.12(+1.00%) |
Jun 22, 2009 | 12.00 | 12.05 | 11.82 | 11.84 | 8,156,984 | -0.53(-4.28%) |
Jun 19, 2009 | 12.39 | 12.50 | 12.33 | 12.37 | 5,406,861 | -0.02(-0.19%) |
Jun 18, 2009 | 12.29 | 12.48 | 12.22 | 12.39 | 6,939,902 | +0.09(+0.77%) |
Jun 17, 2009 | 12.23 | 12.40 | 12.09 | 12.29 | 5,824,777 | -0.13(-1.08%) |
Jun 16, 2009 | 12.75 | 12.80 | 12.38 | 12.43 | 4,777,910 | -0.16(-1.25%) |
Jun 15, 2009 | 12.81 | 12.82 | 12.48 | 12.59 | 4,743,589 | -0.55(-4.21%) |
Jun 12, 2009 | 13.11 | 13.16 | 12.97 | 13.14 | 3,510,063 | -0.15(-1.13%) |
Jun 11, 2009 | 13.09 | 13.49 | 13.09 | 13.29 | 3,775,296 | +0.33(+2.56%) |
Jun 10, 2009 | 13.20 | 13.21 | 12.78 | 12.96 | 5,738,082 | +0.01(+0.06%) |
Jun 09, 2009 | 12.78 | 13.04 | 12.76 | 12.95 | 2,769,797 | +0.22(+1.74%) |
Jun 08, 2009 | 12.57 | 12.84 | 12.48 | 12.73 | 4,758,590 | -0.31(-2.36%) |
Jun 05, 2009 | 13.23 | 13.30 | 12.90 | 13.04 | 4,720,115 | -0.20(-1.49%) |
Jun 04, 2009 | 13.20 | 13.31 | 13.03 | 13.23 | 3,525,486 | +0.05(+0.36%) |
Jun 03, 2009 | 13.28 | 13.35 | 13.00 | 13.19 | 5,585,011 | -0.53(-3.86%) |
Jun 02, 2009 | 13.38 | 13.77 | 13.36 | 13.72 | 10,224,003 | +0.15(+1.11%) |