Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 22.01 | 22.12 | 21.83 | 21.85 | 982,663 | -0.27(-1.22%) |
Mar 30, 2010 | 22.27 | 22.38 | 21.85 | 22.12 | 1,325,582 | -0.22(-0.97%) |
Mar 29, 2010 | 22.68 | 22.90 | 22.10 | 22.34 | 1,253,291 | -0.32(-1.43%) |
Mar 26, 2010 | 22.54 | 22.87 | 22.31 | 22.66 | 987,829 | +0.00(+0.00%) |
Mar 25, 2010 | 22.97 | 23.27 | 22.63 | 22.66 | 1,217,851 | -0.16(-0.70%) |
Mar 24, 2010 | 22.93 | 23.07 | 22.55 | 22.82 | 1,206,045 | -0.08(-0.35%) |
Mar 23, 2010 | 22.52 | 23.06 | 22.46 | 22.90 | 1,807,885 | +0.38(+1.69%) |
Mar 22, 2010 | 22.11 | 22.64 | 21.92 | 22.52 | 1,251,027 | +0.25(+1.12%) |
Mar 19, 2010 | 22.52 | 22.56 | 22.05 | 22.27 | 1,310,942 | -0.27(-1.20%) |
Mar 18, 2010 | 22.66 | 22.80 | 22.15 | 22.54 | 934,079 | -0.04(-0.18%) |
Mar 17, 2010 | 22.50 | 22.88 | 22.49 | 22.58 | 1,272,713 | +0.13(+0.58%) |
Mar 16, 2010 | 22.09 | 22.62 | 22.08 | 22.45 | 1,057,767 | +0.36(+1.63%) |
Mar 15, 2010 | 22.00 | 22.37 | 21.90 | 22.09 | 946,373 | -0.27(-1.21%) |
Mar 12, 2010 | 22.62 | 22.72 | 22.31 | 22.36 | 925,782 | -0.25(-1.11%) |
Mar 11, 2010 | 22.93 | 22.93 | 22.33 | 22.61 | 981,521 | -0.20(-0.88%) |
Mar 10, 2010 | 22.41 | 23.11 | 22.40 | 22.81 | 1,105,338 | +0.28(+1.24%) |
Mar 09, 2010 | 22.74 | 22.90 | 22.40 | 22.53 | 1,173,230 | -0.23(-1.01%) |
Mar 08, 2010 | 23.00 | 23.13 | 22.64 | 22.76 | 1,184,834 | -0.29(-1.26%) |
Mar 05, 2010 | 23.14 | 23.43 | 22.83 | 23.05 | 1,937,144 | -0.14(-0.60%) |
Mar 04, 2010 | 21.71 | 23.37 | 21.50 | 23.19 | 7,986,377 | +1.48(+6.82%) |
Mar 03, 2010 | 22.05 | 22.32 | 21.53 | 21.71 | 1,419,226 | -0.40(-1.81%) |
Mar 02, 2010 | 22.27 | 22.36 | 22.00 | 22.11 | 1,080,830 | -0.07(-0.32%) |
Mar 01, 2010 | 21.92 | 22.28 | 21.92 | 22.18 | 1,363,971 | +0.23(+1.05%) |
Feb 26, 2010 | 21.78 | 22.04 | 21.52 | 21.95 | 1,692,284 | +0.47(+2.19%) |
Feb 25, 2010 | 21.25 | 21.59 | 21.00 | 21.48 | 1,216,495 | -0.09(-0.42%) |
Feb 24, 2010 | 21.66 | 21.82 | 21.37 | 21.57 | 1,657,429 | +0.03(+0.14%) |
Feb 23, 2010 | 22.05 | 22.09 | 21.18 | 21.54 | 2,538,474 | -0.63(-2.84%) |
Feb 22, 2010 | 22.39 | 22.44 | 22.05 | 22.17 | 1,958,116 | -0.28(-1.25%) |
Feb 19, 2010 | 22.14 | 22.66 | 21.95 | 22.45 | 2,053,451 | +0.14(+0.63%) |
Feb 18, 2010 | 22.24 | 22.33 | 21.90 | 22.31 | 1,231,354 | +0.07(+0.31%) |
Feb 17, 2010 | 22.25 | 22.59 | 22.16 | 22.24 | 1,590,938 | +0.08(+0.36%) |
Feb 16, 2010 | 22.00 | 22.25 | 21.79 | 22.16 | 1,594,117 | +0.28(+1.28%) |
Feb 12, 2010 | 21.57 | 21.88 | 21.88 | 21.88 | 1,879,200 | +0.18(+0.83%) |
Feb 11, 2010 | 21.34 | 21.76 | 21.10 | 21.70 | 1,975,213 | +0.45(+2.12%) |
Feb 10, 2010 | 21.19 | 21.40 | 20.77 | 21.25 | 1,672,573 | +0.07(+0.33%) |
Feb 09, 2010 | 21.21 | 21.34 | 20.90 | 21.18 | 1,554,900 | +0.26(+1.24%) |
Feb 08, 2010 | 21.03 | 21.42 | 20.53 | 20.92 | 1,336,060 | -0.02(-0.10%) |
Feb 05, 2010 | 20.90 | 21.09 | 20.20 | 20.94 | 3,179,910 | -0.27(-1.27%) |
Feb 04, 2010 | 22.59 | 22.61 | 21.14 | 21.21 | 3,454,534 | -1.55(-6.81%) |
Feb 03, 2010 | 22.42 | 22.88 | 22.33 | 22.76 | 2,051,540 | -0.02(-0.09%) |
Feb 02, 2010 | 22.74 | 22.93 | 22.17 | 22.78 | 2,210,810 | +0.06(+0.26%) |
Feb 01, 2010 | 21.94 | 22.73 | 21.94 | 22.72 | 1,913,648 | +0.78(+3.56%) |
Jan 29, 2010 | 23.62 | 23.90 | 21.56 | 21.94 | 3,973,748 | -1.44(-6.16%) |
Jan 28, 2010 | 24.10 | 24.19 | 23.11 | 23.38 | 2,796,554 | -0.82(-3.39%) |
Jan 27, 2010 | 23.92 | 24.20 | 23.52 | 24.20 | 2,817,971 | +0.26(+1.09%) |
Jan 26, 2010 | 24.33 | 24.60 | 23.87 | 23.94 | 2,544,524 | -0.48(-1.97%) |
Jan 25, 2010 | 25.15 | 25.48 | 24.16 | 24.42 | 4,403,665 | -0.32(-1.29%) |
Jan 22, 2010 | 23.86 | 26.00 | 23.10 | 24.74 | 11,913,584 | +0.72(+3.00%) |
Jan 21, 2010 | 24.53 | 24.60 | 23.10 | 24.02 | 9,651,833 | -0.48(-1.96%) |
Jan 20, 2010 | 23.60 | 24.69 | 23.08 | 24.50 | 24,479,584 | +3.37(+15.95%) |
Jan 19, 2010 | 20.99 | 21.66 | 20.60 | 21.13 | 6,409,916 | +0.36(+1.73%) |
Jan 15, 2010 | 21.00 | 20.77 | 20.77 | 20.77 | 3,586,500 | -0.40(-1.89%) |
Jan 14, 2010 | 21.17 | 21.99 | 20.88 | 21.17 | 4,726,611 | -0.23(-1.07%) |
Jan 13, 2010 | 23.16 | 23.16 | 19.98 | 21.40 | 13,198,347 | -1.89(-8.12%) |
Jan 12, 2010 | 23.51 | 23.83 | 22.79 | 23.29 | 2,904,196 | -0.56(-2.35%) |
Jan 11, 2010 | 23.51 | 23.95 | 23.27 | 23.85 | 2,962,353 | +0.26(+1.10%) |
Jan 08, 2010 | 22.94 | 23.75 | 22.94 | 23.59 | 2,772,571 | +0.44(+1.90%) |
Jan 07, 2010 | 23.41 | 23.46 | 22.80 | 23.15 | 2,184,149 | -0.40(-1.70%) |
Jan 06, 2010 | 23.93 | 23.94 | 23.45 | 23.55 | 2,352,020 | -0.31(-1.30%) |
Jan 05, 2010 | 23.16 | 24.20 | 22.74 | 23.86 | 4,420,418 | +0.63(+2.71%) |
Jan 04, 2010 | 24.79 | 24.98 | 16.00 | 23.23 | 14,713,618 | -1.17(-4.80%) |
Dec 31, 2009 | 24.40 | 24.40 | 24.40 | 24.40 | 1,099,700 | -0.01(-0.04%) |
Dec 30, 2009 | 24.15 | 24.69 | 24.12 | 24.41 | 1,197,039 | +0.19(+0.78%) |
Dec 29, 2009 | 24.60 | 24.65 | 23.87 | 24.22 | 1,511,517 | -0.26(-1.06%) |
Dec 28, 2009 | 25.11 | 25.54 | 24.29 | 24.48 | 3,786,753 | -0.27(-1.09%) |
Dec 24, 2009 | 24.24 | 24.95 | 24.15 | 24.75 | 1,681,549 | +0.90(+3.77%) |
Dec 23, 2009 | 24.12 | 24.29 | 23.55 | 23.85 | 2,283,716 | -0.12(-0.50%) |
Dec 22, 2009 | 23.69 | 24.30 | 23.65 | 23.97 | 3,345,014 | +0.53(+2.26%) |
Dec 21, 2009 | 22.52 | 23.57 | 22.13 | 23.44 | 2,857,234 | +1.09(+4.88%) |
Dec 18, 2009 | 22.30 | 22.40 | 22.01 | 22.35 | 1,766,106 | +0.21(+0.95%) |
Dec 17, 2009 | 22.35 | 22.65 | 22.07 | 22.14 | 1,671,055 | -0.50(-2.21%) |
Dec 16, 2009 | 22.53 | 23.11 | 22.50 | 22.64 | 2,596,994 | +0.37(+1.66%) |
Dec 15, 2009 | 21.62 | 23.28 | 21.43 | 22.27 | 6,059,652 | +0.74(+3.44%) |
Dec 14, 2009 | 21.49 | 21.85 | 21.25 | 21.53 | 1,681,424 | +0.02(+0.09%) |
Dec 11, 2009 | 21.42 | 21.73 | 21.29 | 21.51 | 1,776,694 | +0.23(+1.08%) |
Dec 10, 2009 | 22.01 | 22.12 | 21.15 | 21.28 | 2,818,883 | -0.66(-3.01%) |
Dec 09, 2009 | 22.00 | 22.08 | 21.60 | 21.94 | 3,154,149 | +0.67(+3.15%) |
Dec 08, 2009 | 20.97 | 21.75 | 20.77 | 21.27 | 2,708,981 | +0.08(+0.38%) |
Dec 07, 2009 | 21.35 | 22.49 | 20.85 | 21.19 | 6,209,664 | -0.13(-0.61%) |
Dec 04, 2009 | 20.94 | 21.81 | 20.41 | 21.32 | 6,923,931 | +1.08(+5.34%) |
Dec 03, 2009 | 18.71 | 20.66 | 18.57 | 20.24 | 10,056,154 | +1.65(+8.88%) |
Dec 02, 2009 | 18.21 | 18.70 | 18.21 | 18.59 | 1,271,103 | +0.32(+1.75%) |
Dec 01, 2009 | 18.12 | 18.28 | 17.92 | 18.27 | 925,043 | +0.45(+2.53%) |
Nov 30, 2009 | 17.55 | 17.86 | 17.44 | 17.82 | 1,114,920 | +0.38(+2.18%) |
Nov 27, 2009 | 17.01 | 17.68 | 17.00 | 17.44 | 670,884 | -0.53(-2.95%) |
Nov 25, 2009 | 18.19 | 18.19 | 17.70 | 17.97 | 2,041,276 | -0.41(-2.23%) |
Nov 24, 2009 | 17.15 | 18.45 | 17.06 | 18.38 | 4,695,948 | +1.66(+9.93%) |
Nov 23, 2009 | 18.06 | 18.38 | 16.62 | 16.72 | 6,320,157 | -1.38(-7.62%) |
Nov 20, 2009 | 18.11 | 18.31 | 17.91 | 18.10 | 1,622,975 | -0.25(-1.36%) |
Nov 19, 2009 | 18.40 | 18.44 | 18.04 | 18.35 | 1,289,706 | -0.36(-1.92%) |
Nov 18, 2009 | 18.77 | 19.00 | 18.55 | 18.71 | 1,105,414 | -0.19(-1.01%) |
Nov 17, 2009 | 18.29 | 18.95 | 18.29 | 18.90 | 1,248,591 | +0.28(+1.50%) |
Nov 16, 2009 | 18.59 | 18.86 | 18.52 | 18.62 | 1,179,803 | +0.12(+0.65%) |
Nov 13, 2009 | 18.24 | 18.50 | 18.06 | 18.50 | 1,680,616 | +0.41(+2.27%) |
Nov 12, 2009 | 18.59 | 18.60 | 18.08 | 18.09 | 1,336,363 | -0.09(-0.50%) |
Nov 11, 2009 | 18.16 | 18.45 | 17.92 | 18.18 | 1,201,825 | +0.19(+1.06%) |
Nov 10, 2009 | 17.90 | 18.25 | 17.51 | 17.99 | 1,536,396 | -0.12(-0.66%) |
Nov 09, 2009 | 16.75 | 18.35 | 16.75 | 18.11 | 5,468,128 | +1.50(+9.03%) |
Nov 06, 2009 | 16.27 | 16.76 | 16.26 | 16.61 | 1,216,696 | +0.18(+1.10%) |
Nov 05, 2009 | 16.34 | 16.58 | 16.26 | 16.43 | 1,300,326 | +0.36(+2.24%) |
Nov 04, 2009 | 16.00 | 16.48 | 16.00 | 16.07 | 1,649,104 | +0.32(+2.03%) |
Nov 03, 2009 | 15.71 | 15.81 | 15.53 | 15.75 | 1,848,768 | -0.20(-1.25%) |
Nov 02, 2009 | 16.17 | 16.41 | 15.65 | 15.95 | 1,379,200 | -0.05(-0.31%) |
Oct 30, 2009 | 16.62 | 16.78 | 15.85 | 16.00 | 1,600,755 | -0.71(-4.25%) |
Oct 29, 2009 | 16.20 | 16.74 | 16.20 | 16.71 | 1,725,090 | +0.61(+3.79%) |
Oct 28, 2009 | 17.07 | 17.29 | 16.02 | 16.10 | 2,993,243 | -1.08(-6.29%) |
Oct 27, 2009 | 17.71 | 17.87 | 17.00 | 17.18 | 1,799,217 | -0.67(-3.75%) |
Oct 26, 2009 | 17.82 | 18.33 | 17.70 | 17.85 | 1,522,433 | +0.04(+0.22%) |
Oct 23, 2009 | 18.10 | 18.50 | 17.80 | 17.81 | 2,169,677 | -0.85(-4.56%) |
Oct 22, 2009 | 18.41 | 19.30 | 17.71 | 18.66 | 3,059,092 | +0.27(+1.47%) |
Oct 21, 2009 | 18.55 | 18.96 | 18.30 | 18.39 | 1,458,285 | -0.20(-1.08%) |
Oct 20, 2009 | 18.55 | 18.99 | 18.50 | 18.59 | 997,759 | -0.17(-0.91%) |
Oct 19, 2009 | 18.40 | 18.99 | 18.30 | 18.76 | 1,885,839 | +0.39(+2.12%) |
Oct 16, 2009 | 18.98 | 19.00 | 18.37 | 18.37 | 2,097,720 | -0.65(-3.42%) |
Oct 15, 2009 | 18.65 | 19.57 | 18.28 | 19.02 | 3,635,045 | +0.38(+2.04%) |
Oct 14, 2009 | 18.85 | 18.90 | 18.43 | 18.64 | 1,762,655 | +0.15(+0.81%) |
Oct 13, 2009 | 18.66 | 18.87 | 18.21 | 18.49 | 1,918,091 | -0.16(-0.86%) |
Oct 12, 2009 | 19.06 | 19.17 | 18.49 | 18.65 | 2,094,064 | -0.05(-0.27%) |
Oct 09, 2009 | 17.46 | 19.25 | 17.33 | 18.70 | 11,847,200 | +1.11(+6.31%) |
Oct 08, 2009 | 17.93 | 17.98 | 17.08 | 17.59 | 1,968,973 | -0.06(-0.34%) |
Oct 07, 2009 | 17.13 | 18.07 | 16.86 | 17.65 | 4,691,605 | +0.90(+5.37%) |
Oct 06, 2009 | 16.58 | 16.98 | 16.54 | 16.75 | 1,662,943 | +0.32(+1.95%) |
Oct 05, 2009 | 16.25 | 16.67 | 16.15 | 16.43 | 1,763,491 | +0.28(+1.73%) |
Oct 02, 2009 | 15.90 | 16.51 | 15.84 | 16.15 | 1,738,051 | +0.07(+0.44%) |
Oct 01, 2009 | 17.30 | 17.44 | 16.08 | 16.08 | 2,511,718 | -1.32(-7.59%) |
Sep 30, 2009 | 17.50 | 17.70 | 16.85 | 17.40 | 1,659,064 | +0.19(+1.10%) |
Sep 29, 2009 | 17.02 | 17.95 | 17.00 | 17.21 | 3,046,769 | -0.06(-0.35%) |
Sep 28, 2009 | 16.63 | 17.36 | 16.48 | 17.27 | 2,691,907 | +0.69(+4.16%) |
Sep 25, 2009 | 16.49 | 16.87 | 16.25 | 16.58 | 1,676,889 | -0.18(-1.07%) |
Sep 24, 2009 | 17.52 | 17.65 | 16.60 | 16.76 | 1,998,966 | -0.68(-3.90%) |
Sep 23, 2009 | 17.94 | 17.94 | 17.44 | 17.44 | 1,452,514 | -0.40(-2.24%) |
Sep 22, 2009 | 17.72 | 17.97 | 17.65 | 17.84 | 1,392,405 | +0.33(+1.88%) |
Sep 21, 2009 | 17.52 | 17.78 | 17.31 | 17.51 | 1,718,210 | -0.23(-1.30%) |
Sep 18, 2009 | 17.75 | 17.90 | 17.42 | 17.74 | 1,591,790 | -0.01(-0.06%) |
Sep 17, 2009 | 18.16 | 18.38 | 17.57 | 17.75 | 1,901,616 | -0.42(-2.31%) |
Sep 16, 2009 | 18.68 | 18.70 | 18.06 | 18.17 | 3,402,627 | +0.14(+0.78%) |
Sep 15, 2009 | 17.85 | 18.16 | 17.65 | 18.03 | 2,008,139 | +0.28(+1.58%) |
Sep 14, 2009 | 18.00 | 18.08 | 17.55 | 17.75 | 1,416,427 | -0.19(-1.06%) |
Sep 11, 2009 | 17.96 | 18.48 | 17.80 | 17.94 | 2,406,796 | -0.10(-0.55%) |
Sep 10, 2009 | 17.88 | 18.04 | 17.68 | 18.04 | 1,785,398 | +0.03(+0.17%) |
Sep 09, 2009 | 17.75 | 18.07 | 17.40 | 18.01 | 2,136,330 | +0.17(+0.95%) |
Sep 08, 2009 | 18.13 | 18.31 | 17.31 | 17.84 | 3,537,819 | +0.09(+0.51%) |
Sep 04, 2009 | 16.06 | 18.15 | 15.95 | 17.75 | 13,386,899 | +1.82(+11.42%) |
Sep 03, 2009 | 15.84 | 15.99 | 15.63 | 15.93 | 2,238,620 | +0.25(+1.59%) |
Sep 02, 2009 | 16.08 | 16.43 | 15.62 | 15.68 | 3,827,982 | -0.46(-2.85%) |
Sep 01, 2009 | 17.10 | 17.65 | 16.05 | 16.14 | 12,317,813 | -2.96(-15.50%) |
Aug 31, 2009 | 19.35 | 19.45 | 18.62 | 19.10 | 1,750,664 | -0.32(-1.65%) |
Aug 28, 2009 | 19.39 | 19.89 | 19.25 | 19.42 | 2,435,192 | +0.22(+1.15%) |
Aug 27, 2009 | 19.30 | 19.41 | 18.60 | 19.20 | 2,334,559 | -0.30(-1.54%) |
Aug 26, 2009 | 18.74 | 19.94 | 18.38 | 19.50 | 5,405,271 | +0.88(+4.73%) |
Aug 25, 2009 | 18.50 | 18.78 | 18.29 | 18.62 | 1,925,936 | +0.28(+1.53%) |
Aug 24, 2009 | 18.35 | 18.99 | 18.26 | 18.34 | 2,836,073 | +0.09(+0.49%) |
Aug 21, 2009 | 18.50 | 18.54 | 17.86 | 18.25 | 2,934,455 | -0.13(-0.71%) |
Aug 20, 2009 | 18.97 | 18.97 | 18.06 | 18.38 | 3,646,416 | -0.28(-1.50%) |
Aug 19, 2009 | 16.99 | 18.85 | 16.91 | 18.66 | 7,295,037 | +1.38(+7.99%) |
Aug 18, 2009 | 16.96 | 17.44 | 16.90 | 17.28 | 2,087,631 | +0.42(+2.49%) |
Aug 17, 2009 | 17.48 | 17.70 | 16.81 | 16.86 | 3,302,486 | -0.89(-5.01%) |
Aug 14, 2009 | 16.92 | 17.85 | 16.44 | 17.75 | 9,525,488 | +1.94(+12.27%) |
Aug 13, 2009 | 15.65 | 16.05 | 15.53 | 15.81 | 1,620,078 | +0.32(+2.07%) |
Aug 12, 2009 | 15.45 | 15.87 | 15.31 | 15.49 | 1,601,340 | +0.16(+1.04%) |
Aug 11, 2009 | 15.74 | 15.94 | 15.21 | 15.33 | 1,415,541 | -0.54(-3.40%) |
Aug 10, 2009 | 16.09 | 16.18 | 15.70 | 15.87 | 1,041,359 | -0.03(-0.19%) |
Aug 07, 2009 | 16.19 | 16.38 | 15.80 | 15.90 | 1,565,040 | -0.13(-0.81%) |
Aug 06, 2009 | 16.84 | 16.92 | 15.94 | 16.03 | 2,754,019 | -0.69(-4.13%) |
Aug 05, 2009 | 16.96 | 17.00 | 16.48 | 16.72 | 1,669,331 | -0.16(-0.95%) |
Aug 04, 2009 | 16.75 | 17.28 | 16.64 | 16.88 | 1,787,089 | -0.13(-0.76%) |
Aug 03, 2009 | 16.93 | 17.18 | 16.80 | 17.01 | 1,385,391 | +0.08(+0.47%) |
Jul 31, 2009 | 17.19 | 17.19 | 16.70 | 16.93 | 1,618,405 | -0.20(-1.17%) |
Jul 30, 2009 | 16.39 | 17.35 | 16.33 | 17.13 | 3,355,775 | +0.93(+5.74%) |
Jul 29, 2009 | 16.26 | 16.50 | 16.00 | 16.20 | 1,433,263 | -0.35(-2.11%) |
Jul 28, 2009 | 16.34 | 16.79 | 16.12 | 16.55 | 1,818,105 | +0.44(+2.73%) |
Jul 27, 2009 | 16.38 | 16.49 | 15.99 | 16.11 | 1,498,291 | -0.40(-2.42%) |
Jul 24, 2009 | 16.63 | 16.80 | 16.11 | 16.51 | 2,284,069 | -0.63(-3.68%) |
Jul 23, 2009 | 17.23 | 17.23 | 16.77 | 17.14 | 2,803,798 | +0.04(+0.23%) |
Jul 22, 2009 | 16.86 | 17.42 | 16.59 | 17.10 | 1,807,238 | +0.25(+1.48%) |
Jul 21, 2009 | 17.07 | 17.08 | 16.41 | 16.85 | 1,502,000 | -0.03(-0.18%) |
Jul 20, 2009 | 17.09 | 17.32 | 16.70 | 16.88 | 1,880,164 | -0.12(-0.71%) |
Jul 17, 2009 | 16.69 | 17.01 | 16.42 | 17.00 | 1,985,972 | +0.31(+1.86%) |
Jul 16, 2009 | 16.00 | 16.84 | 15.94 | 16.69 | 2,609,078 | +0.55(+3.41%) |
Jul 15, 2009 | 15.94 | 16.30 | 15.90 | 16.14 | 2,266,810 | +0.44(+2.80%) |
Jul 14, 2009 | 15.15 | 15.72 | 15.12 | 15.70 | 1,628,637 | +0.22(+1.42%) |
Jul 13, 2009 | 14.93 | 15.48 | 14.51 | 15.48 | 1,764,736 | +0.37(+2.45%) |
Jul 10, 2009 | 15.10 | 15.27 | 14.86 | 15.11 | 1,560,539 | -0.07(-0.46%) |
Jul 09, 2009 | 14.79 | 15.38 | 14.79 | 15.18 | 2,143,949 | +0.45(+3.05%) |
Jul 08, 2009 | 15.30 | 15.34 | 14.33 | 14.73 | 4,614,944 | -0.72(-4.66%) |
Jul 07, 2009 | 14.52 | 15.54 | 14.52 | 15.45 | 3,946,376 | +0.89(+6.11%) |
Jul 06, 2009 | 15.17 | 15.27 | 14.44 | 14.56 | 2,407,478 | -0.67(-4.40%) |
Jul 02, 2009 | 15.10 | 15.43 | 14.87 | 15.23 | 2,176,328 | -0.17(-1.10%) |
Jul 01, 2009 | 15.50 | 15.86 | 15.37 | 15.40 | 2,497,215 | -0.07(-0.45%) |
Jun 30, 2009 | 15.61 | 15.95 | 15.33 | 15.47 | 1,972,164 | -0.07(-0.45%) |
Jun 29, 2009 | 16.05 | 16.20 | 15.54 | 15.54 | 2,842,809 | -0.25(-1.58%) |
Jun 26, 2009 | 15.21 | 15.92 | 15.17 | 15.79 | 3,574,517 | +0.62(+4.09%) |
Jun 25, 2009 | 15.13 | 15.23 | 14.76 | 15.17 | 4,637,920 | +0.27(+1.81%) |
Jun 24, 2009 | 14.98 | 15.38 | 14.72 | 14.90 | 7,978,918 | +0.05(+0.34%) |
Jun 23, 2009 | 16.08 | 16.19 | 14.84 | 14.85 | 10,498,734 | -2.98(-16.71%) |
Jun 22, 2009 | 18.26 | 18.78 | 17.76 | 17.83 | 3,094,617 | -0.87(-4.65%) |
Jun 19, 2009 | 18.39 | 18.92 | 18.25 | 18.70 | 2,442,829 | +0.44(+2.41%) |
Jun 18, 2009 | 18.85 | 19.00 | 18.09 | 18.26 | 2,466,498 | -0.50(-2.67%) |
Jun 17, 2009 | 18.28 | 18.87 | 17.60 | 18.76 | 4,275,189 | +0.25(+1.35%) |
Jun 16, 2009 | 19.25 | 19.65 | 18.27 | 18.51 | 6,263,091 | -0.62(-3.24%) |
Jun 15, 2009 | 17.25 | 19.15 | 16.90 | 19.13 | 9,211,992 | +1.74(+10.01%) |
Jun 12, 2009 | 16.84 | 17.81 | 16.55 | 17.39 | 9,248,994 | +2.30(+15.24%) |
Jun 11, 2009 | 15.01 | 15.38 | 15.01 | 15.09 | 2,212,241 | -0.08(-0.53%) |
Jun 10, 2009 | 15.11 | 15.27 | 14.81 | 15.17 | 1,276,289 | +0.17(+1.13%) |
Jun 09, 2009 | 14.59 | 15.09 | 14.44 | 15.00 | 1,675,574 | +0.41(+2.81%) |
Jun 08, 2009 | 14.49 | 14.71 | 14.12 | 14.59 | 1,532,054 | +0.00(+0.00%) |
Jun 05, 2009 | 14.49 | 14.76 | 14.11 | 14.59 | 2,352,427 | +0.12(+0.83%) |
Jun 04, 2009 | 14.13 | 14.50 | 14.04 | 14.47 | 2,006,682 | +0.49(+3.51%) |
Jun 03, 2009 | 13.75 | 14.12 | 13.53 | 13.98 | 2,031,758 | +0.06(+0.43%) |
Jun 02, 2009 | 14.26 | 14.45 | 13.75 | 13.92 | 2,516,434 | -0.08(-0.57%) |
Jun 01, 2009 | 13.28 | 14.25 | 13.10 | 14.00 | 3,384,786 | +1.08(+8.36%) |
May 29, 2009 | 12.80 | 13.03 | 12.58 | 12.92 | 1,362,901 | +0.14(+1.10%) |
May 28, 2009 | 12.82 | 12.92 | 12.27 | 12.78 | 1,326,867 | +0.15(+1.19%) |
May 27, 2009 | 12.58 | 13.19 | 12.51 | 12.63 | 2,537,482 | +0.02(+0.16%) |
May 26, 2009 | 11.83 | 13.13 | 11.83 | 12.61 | 3,599,096 | +0.62(+5.17%) |
May 22, 2009 | 12.03 | 12.37 | 11.83 | 11.99 | 1,020,627 | -0.11(-0.91%) |
May 21, 2009 | 12.06 | 12.45 | 11.94 | 12.10 | 1,557,454 | -0.15(-1.22%) |
May 20, 2009 | 12.33 | 12.75 | 12.16 | 12.25 | 1,932,280 | +0.02(+0.16%) |
May 19, 2009 | 11.93 | 12.58 | 11.88 | 12.23 | 1,683,074 | +0.13(+1.07%) |
May 18, 2009 | 12.10 | 12.20 | 11.70 | 12.10 | 2,152,907 | +0.08(+0.67%) |
May 15, 2009 | 12.40 | 12.45 | 11.82 | 12.02 | 2,861,916 | -0.28(-2.28%) |
May 14, 2009 | 11.73 | 12.48 | 11.27 | 12.30 | 6,407,149 | +1.52(+14.10%) |
May 13, 2009 | 11.47 | 11.52 | 10.74 | 10.78 | 2,277,494 | -0.77(-6.67%) |
May 12, 2009 | 12.18 | 12.25 | 11.30 | 11.55 | 1,592,549 | -0.45(-3.75%) |
May 11, 2009 | 12.20 | 12.42 | 11.65 | 12.00 | 1,773,253 | +0.22(+1.87%) |
May 08, 2009 | 12.09 | 12.31 | 11.42 | 11.78 | 1,567,656 | -0.27(-2.24%) |
May 07, 2009 | 12.99 | 12.99 | 11.81 | 12.05 | 1,916,937 | -0.69(-5.42%) |
May 06, 2009 | 12.95 | 13.20 | 12.56 | 12.74 | 1,886,043 | -0.11(-0.86%) |
May 05, 2009 | 12.55 | 12.88 | 12.35 | 12.85 | 1,735,356 | +0.16(+1.26%) |
May 04, 2009 | 12.00 | 12.80 | 12.00 | 12.69 | 2,040,224 | +0.53(+4.36%) |
May 01, 2009 | 11.96 | 12.39 | 11.89 | 12.16 | 1,382,056 | +0.18(+1.50%) |
Apr 30, 2009 | 11.90 | 12.59 | 11.77 | 11.98 | 3,059,086 | +0.37(+3.19%) |
Apr 29, 2009 | 11.45 | 11.78 | 11.29 | 11.61 | 2,207,011 | +0.31(+2.74%) |
Apr 28, 2009 | 11.77 | 11.84 | 11.00 | 11.30 | 3,675,282 | -0.50(-4.24%) |
Apr 27, 2009 | 9.750 | 12.38 | 9.750 | 11.80 | 9,455,304 | +1.86(+18.71%) |
Apr 24, 2009 | 9.990 | 10.07 | 9.660 | 9.940 | 1,912,085 | -0.19(-1.88%) |
Apr 23, 2009 | 10.14 | 10.32 | 9.860 | 10.13 | 1,332,971 | +0.10(+1.00%) |
Apr 22, 2009 | 9.600 | 10.39 | 9.530 | 10.03 | 1,605,339 | +0.24(+2.45%) |
Apr 21, 2009 | 9.720 | 9.870 | 9.440 | 9.790 | 1,704,657 | +0.02(+0.20%) |
Apr 20, 2009 | 10.00 | 10.19 | 9.700 | 9.770 | 1,559,503 | -0.43(-4.22%) |
Apr 17, 2009 | 10.18 | 10.33 | 10.02 | 10.20 | 1,213,430 | +0.00(+0.00%) |
Apr 16, 2009 | 10.12 | 10.28 | 9.960 | 10.20 | 1,230,543 | +0.16(+1.59%) |
Apr 15, 2009 | 10.08 | 10.10 | 9.810 | 10.04 | 966,158 | -0.08(-0.79%) |
Apr 14, 2009 | 9.850 | 10.49 | 9.850 | 10.12 | 1,431,484 | +0.07(+0.70%) |
Apr 13, 2009 | 10.00 | 10.14 | 9.760 | 10.05 | 1,058,725 | -0.02(-0.20%) |
Apr 09, 2009 | 9.840 | 10.10 | 9.760 | 10.07 | 1,344,424 | +0.48(+5.01%) |
Apr 08, 2009 | 9.530 | 9.720 | 9.350 | 9.590 | 786,756 | +0.23(+2.46%) |
Apr 07, 2009 | 9.610 | 9.690 | 9.310 | 9.360 | 1,401,445 | -0.58(-5.84%) |
Apr 06, 2009 | 9.900 | 9.980 | 9.350 | 9.940 | 1,108,712 | -0.22(-2.17%) |
Apr 03, 2009 | 9.800 | 10.22 | 9.740 | 10.16 | 1,270,085 | +0.14(+1.40%) |
Apr 02, 2009 | 9.860 | 10.25 | 9.750 | 10.02 | 1,579,127 | +0.49(+5.14%) |