Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.12 | 15.31 | 15.06 | 15.07 | 3,172,629 | -0.01(-0.07%) |
Jan 28, 2010 | 15.34 | 15.34 | 14.84 | 15.08 | 5,384,760 | -0.27(-1.76%) |
Jan 27, 2010 | 15.79 | 15.83 | 15.23 | 15.35 | 3,743,598 | -0.28(-1.79%) |
Jan 26, 2010 | 15.74 | 15.88 | 15.59 | 15.63 | 4,108,488 | -0.20(-1.26%) |
Jan 25, 2010 | 15.88 | 16.02 | 15.76 | 15.83 | 3,154,311 | +0.04(+0.25%) |
Jan 22, 2010 | 15.82 | 16.19 | 15.74 | 15.79 | 4,354,915 | -0.01(-0.06%) |
Jan 21, 2010 | 15.66 | 15.86 | 15.54 | 15.80 | 4,642,515 | +0.17(+1.09%) |
Jan 20, 2010 | 15.82 | 15.89 | 15.40 | 15.63 | 3,506,074 | -0.31(-1.94%) |
Jan 19, 2010 | 15.44 | 16.00 | 15.44 | 15.94 | 5,783,037 | +0.56(+3.67%) |
Jan 15, 2010 | 15.17 | 15.38 | 15.38 | 15.38 | 5,256,200 | +0.06(+0.42%) |
Jan 14, 2010 | 15.07 | 15.34 | 15.03 | 15.31 | 1,382,582 | +0.14(+0.92%) |
Jan 13, 2010 | 14.97 | 15.31 | 14.97 | 15.17 | 2,939,279 | +0.25(+1.68%) |
Jan 12, 2010 | 14.79 | 15.05 | 14.76 | 14.92 | 3,089,555 | -0.02(-0.13%) |
Jan 11, 2010 | 14.94 | 14.98 | 14.74 | 14.94 | 1,623,075 | -0.03(-0.20%) |
Jan 08, 2010 | 14.97 | 15.04 | 14.86 | 14.97 | 1,658,512 | -0.02(-0.13%) |
Jan 07, 2010 | 14.99 | 15.05 | 14.81 | 14.99 | 2,683,274 | -0.02(-0.13%) |
Jan 06, 2010 | 14.88 | 15.04 | 14.80 | 15.01 | 3,313,497 | +0.07(+0.47%) |
Jan 05, 2010 | 14.95 | 14.97 | 14.80 | 14.94 | 2,211,735 | +0.00(+0.00%) |
Jan 04, 2010 | 14.69 | 14.99 | 14.67 | 14.94 | 4,011,528 | +0.44(+3.03%) |
Dec 31, 2009 | 14.65 | 14.50 | 14.50 | 14.50 | 1,595,800 | -0.09(-0.62%) |
Dec 30, 2009 | 14.57 | 14.75 | 14.47 | 14.59 | 1,309,773 | -0.04(-0.27%) |
Dec 29, 2009 | 14.72 | 14.74 | 14.58 | 14.63 | 1,686,023 | -0.08(-0.54%) |
Dec 28, 2009 | 14.90 | 14.99 | 14.52 | 14.71 | 3,303,063 | -0.17(-1.14%) |
Dec 24, 2009 | 14.70 | 14.96 | 14.56 | 14.88 | 968,590 | +0.18(+1.22%) |
Dec 23, 2009 | 14.73 | 14.80 | 14.45 | 14.70 | 2,542,617 | -0.03(-0.20%) |
Dec 22, 2009 | 14.11 | 14.74 | 14.07 | 14.73 | 4,401,889 | +0.66(+4.69%) |
Dec 21, 2009 | 13.73 | 14.09 | 13.68 | 14.07 | 2,898,243 | +0.41(+3.00%) |
Dec 18, 2009 | 13.47 | 13.69 | 13.26 | 13.66 | 6,409,520 | +0.18(+1.34%) |
Dec 17, 2009 | 13.86 | 13.91 | 13.47 | 13.48 | 4,843,513 | -0.46(-3.30%) |
Dec 16, 2009 | 14.01 | 14.10 | 13.91 | 13.94 | 2,065,800 | -0.05(-0.36%) |
Dec 15, 2009 | 14.10 | 14.31 | 13.93 | 13.99 | 4,099,160 | -0.11(-0.78%) |
Dec 14, 2009 | 14.25 | 14.50 | 14.07 | 14.10 | 2,426,012 | -0.25(-1.74%) |
Dec 11, 2009 | 14.36 | 14.44 | 14.25 | 14.35 | 1,579,503 | +0.06(+0.42%) |
Dec 10, 2009 | 14.10 | 14.40 | 14.10 | 14.29 | 1,654,007 | +0.20(+1.42%) |
Dec 09, 2009 | 14.02 | 14.13 | 13.85 | 14.09 | 1,695,797 | +0.01(+0.07%) |
Dec 08, 2009 | 14.23 | 14.24 | 13.93 | 14.08 | 3,018,919 | -0.26(-1.81%) |
Dec 07, 2009 | 14.26 | 14.45 | 14.14 | 14.34 | 2,020,716 | +0.01(+0.07%) |
Dec 04, 2009 | 14.56 | 14.62 | 14.13 | 14.33 | 3,759,149 | +0.09(+0.63%) |
Dec 03, 2009 | 14.43 | 14.59 | 14.23 | 14.24 | 3,391,346 | -0.17(-1.18%) |
Dec 02, 2009 | 14.48 | 14.66 | 14.29 | 14.41 | 3,539,484 | -0.19(-1.30%) |
Dec 01, 2009 | 14.55 | 14.81 | 14.47 | 14.60 | 4,036,236 | +0.13(+0.90%) |
Nov 30, 2009 | 14.46 | 14.48 | 14.23 | 14.47 | 3,954,736 | +0.05(+0.35%) |
Nov 27, 2009 | 14.41 | 14.57 | 14.18 | 14.42 | 1,273,034 | -0.28(-1.90%) |
Nov 25, 2009 | 14.70 | 14.82 | 14.57 | 14.70 | 2,488,932 | +0.14(+0.96%) |
Nov 24, 2009 | 14.28 | 14.77 | 14.26 | 14.56 | 4,341,778 | +0.28(+1.96%) |
Nov 23, 2009 | 14.45 | 14.90 | 14.19 | 14.28 | 4,559,829 | -0.11(-0.76%) |
Nov 20, 2009 | 14.40 | 14.61 | 14.13 | 14.39 | 9,787,786 | -0.68(-4.51%) |
Nov 19, 2009 | 15.33 | 15.38 | 14.98 | 15.07 | 2,334,668 | -0.30(-1.95%) |
Nov 18, 2009 | 15.05 | 15.45 | 15.05 | 15.37 | 3,313,044 | +0.25(+1.65%) |
Nov 17, 2009 | 14.66 | 15.32 | 14.64 | 15.12 | 5,658,963 | -0.55(-3.51%) |
Nov 16, 2009 | 15.64 | 15.94 | 15.63 | 15.67 | 2,309,254 | +0.03(+0.19%) |
Nov 13, 2009 | 15.52 | 15.77 | 15.38 | 15.64 | 2,284,659 | +0.24(+1.56%) |
Nov 12, 2009 | 15.72 | 15.75 | 15.37 | 15.40 | 2,390,123 | -0.35(-2.22%) |
Nov 11, 2009 | 15.82 | 15.85 | 15.39 | 15.75 | 3,946,094 | -0.02(-0.13%) |
Nov 10, 2009 | 14.99 | 15.81 | 14.95 | 15.77 | 6,937,315 | +0.45(+2.94%) |
Nov 09, 2009 | 15.47 | 15.50 | 15.18 | 15.32 | 4,363,690 | +0.19(+1.26%) |
Nov 06, 2009 | 15.28 | 15.40 | 14.90 | 15.13 | 2,448,848 | -0.17(-1.11%) |
Nov 05, 2009 | 15.14 | 15.46 | 15.07 | 15.30 | 3,125,455 | +0.33(+2.20%) |
Nov 04, 2009 | 15.07 | 15.37 | 14.88 | 14.97 | 4,877,981 | +0.33(+2.25%) |
Nov 03, 2009 | 14.83 | 14.89 | 14.55 | 14.64 | 3,503,624 | -0.22(-1.48%) |
Nov 02, 2009 | 14.83 | 15.02 | 14.55 | 14.86 | 3,330,077 | +0.08(+0.54%) |
Oct 30, 2009 | 15.23 | 15.30 | 14.74 | 14.78 | 3,853,723 | -0.55(-3.59%) |
Oct 29, 2009 | 14.95 | 15.38 | 14.65 | 15.33 | 2,832,618 | +0.51(+3.44%) |
Oct 28, 2009 | 15.27 | 15.37 | 14.80 | 14.82 | 2,892,932 | -0.43(-2.82%) |
Oct 27, 2009 | 15.59 | 15.77 | 15.18 | 15.25 | 3,370,358 | -0.29(-1.87%) |
Oct 26, 2009 | 15.56 | 15.81 | 15.37 | 15.54 | 2,166,540 | -0.05(-0.32%) |
Oct 23, 2009 | 15.58 | 15.98 | 15.52 | 15.59 | 3,130,610 | -0.46(-2.87%) |
Oct 22, 2009 | 15.68 | 16.19 | 15.53 | 16.05 | 2,947,082 | +0.42(+2.69%) |
Oct 21, 2009 | 15.62 | 16.33 | 15.61 | 15.63 | 4,972,595 | -0.06(-0.38%) |
Oct 20, 2009 | 15.81 | 16.56 | 15.57 | 15.69 | 7,195,401 | -0.96(-5.77%) |
Oct 19, 2009 | 16.50 | 16.69 | 16.21 | 16.65 | 3,314,752 | +0.23(+1.40%) |
Oct 16, 2009 | 16.88 | 16.90 | 16.41 | 16.42 | 4,054,393 | -0.50(-2.96%) |
Oct 15, 2009 | 16.77 | 16.96 | 16.69 | 16.92 | 1,944,840 | +0.07(+0.42%) |
Oct 14, 2009 | 16.66 | 16.90 | 16.56 | 16.85 | 3,126,715 | +0.20(+1.20%) |
Oct 13, 2009 | 16.61 | 16.74 | 16.53 | 16.65 | 2,354,676 | -0.04(-0.24%) |
Oct 12, 2009 | 16.80 | 16.87 | 16.61 | 16.69 | 2,635,571 | +0.00(+0.00%) |
Oct 09, 2009 | 16.59 | 16.69 | 16.35 | 16.69 | 2,128,629 | -0.03(-0.18%) |
Oct 08, 2009 | 16.53 | 16.76 | 16.37 | 16.72 | 2,563,983 | +0.14(+0.84%) |
Oct 07, 2009 | 16.50 | 16.67 | 16.37 | 16.58 | 1,591,594 | +0.04(+0.24%) |
Oct 06, 2009 | 16.20 | 16.68 | 15.84 | 16.54 | 3,159,563 | +0.41(+2.54%) |
Oct 05, 2009 | 16.20 | 16.42 | 15.98 | 16.13 | 2,745,554 | -0.10(-0.62%) |
Oct 02, 2009 | 15.90 | 16.44 | 15.80 | 16.23 | 3,403,749 | +0.29(+1.82%) |
Oct 01, 2009 | 16.32 | 16.44 | 15.92 | 15.94 | 3,067,093 | -0.40(-2.45%) |
Sep 30, 2009 | 16.57 | 16.66 | 15.99 | 16.34 | 2,889,883 | -0.27(-1.63%) |
Sep 29, 2009 | 16.57 | 16.68 | 16.24 | 16.61 | 2,108,599 | +0.03(+0.18%) |
Sep 28, 2009 | 16.45 | 16.82 | 16.31 | 16.58 | 2,182,742 | +0.30(+1.84%) |
Sep 25, 2009 | 16.29 | 16.42 | 16.14 | 16.28 | 1,928,964 | +0.14(+0.87%) |
Sep 24, 2009 | 16.09 | 16.40 | 15.87 | 16.14 | 3,110,932 | +0.03(+0.19%) |
Sep 23, 2009 | 16.33 | 16.56 | 16.11 | 16.11 | 3,088,231 | -0.22(-1.35%) |
Sep 22, 2009 | 16.72 | 16.82 | 16.14 | 16.33 | 3,426,169 | -0.36(-2.16%) |
Sep 21, 2009 | 16.35 | 16.76 | 16.20 | 16.69 | 2,946,962 | +0.22(+1.34%) |
Sep 18, 2009 | 17.03 | 17.03 | 16.45 | 16.47 | 3,909,470 | -0.52(-3.06%) |
Sep 17, 2009 | 16.69 | 17.09 | 16.66 | 16.99 | 2,748,185 | +0.23(+1.37%) |
Sep 16, 2009 | 17.28 | 17.33 | 16.64 | 16.76 | 5,765,565 | -0.47(-2.73%) |
Sep 15, 2009 | 17.76 | 17.83 | 17.22 | 17.23 | 4,995,896 | -0.23(-1.32%) |
Sep 14, 2009 | 16.95 | 17.48 | 16.95 | 17.46 | 3,333,509 | +0.39(+2.28%) |
Sep 11, 2009 | 17.08 | 17.23 | 16.69 | 17.07 | 1,754,172 | -0.02(-0.12%) |
Sep 10, 2009 | 16.81 | 17.12 | 16.75 | 17.09 | 2,754,630 | +0.21(+1.24%) |
Sep 09, 2009 | 16.50 | 17.08 | 16.45 | 16.88 | 3,229,555 | +0.44(+2.68%) |
Sep 08, 2009 | 16.48 | 16.59 | 16.27 | 16.44 | 1,695,724 | +0.01(+0.06%) |
Sep 04, 2009 | 15.95 | 16.45 | 15.81 | 16.43 | 1,510,951 | +0.44(+2.75%) |
Sep 03, 2009 | 16.04 | 16.08 | 15.72 | 15.99 | 1,986,231 | -0.02(-0.12%) |
Sep 02, 2009 | 15.49 | 16.16 | 15.49 | 16.01 | 4,754,211 | -0.19(-1.17%) |
Sep 01, 2009 | 16.42 | 16.86 | 16.00 | 16.20 | 3,950,217 | -0.26(-1.58%) |
Aug 31, 2009 | 16.29 | 16.54 | 15.96 | 16.46 | 4,413,032 | +0.03(+0.18%) |
Aug 28, 2009 | 16.64 | 16.64 | 16.20 | 16.43 | 2,472,806 | -0.04(-0.24%) |
Aug 27, 2009 | 16.35 | 16.62 | 15.87 | 16.47 | 4,106,035 | +0.25(+1.54%) |
Aug 26, 2009 | 16.42 | 16.42 | 16.08 | 16.22 | 4,723,665 | -0.11(-0.67%) |
Aug 25, 2009 | 15.95 | 16.41 | 15.95 | 16.33 | 3,262,534 | +0.31(+1.94%) |
Aug 24, 2009 | 15.87 | 16.08 | 15.78 | 16.02 | 3,411,340 | +0.15(+0.95%) |
Aug 21, 2009 | 15.83 | 16.06 | 15.71 | 15.87 | 3,735,814 | +0.16(+1.02%) |
Aug 20, 2009 | 15.61 | 15.78 | 15.50 | 15.71 | 3,182,314 | +0.05(+0.32%) |
Aug 19, 2009 | 15.00 | 15.75 | 14.94 | 15.66 | 5,739,012 | +0.48(+3.16%) |
Aug 18, 2009 | 15.00 | 15.20 | 14.68 | 15.18 | 3,436,148 | +0.34(+2.29%) |
Aug 17, 2009 | 14.90 | 14.98 | 14.67 | 14.84 | 4,332,517 | -0.30(-1.98%) |
Aug 14, 2009 | 14.67 | 15.18 | 14.61 | 15.14 | 5,360,883 | +0.29(+1.95%) |
Aug 13, 2009 | 14.91 | 14.91 | 14.52 | 14.85 | 2,728,415 | +0.05(+0.34%) |
Aug 12, 2009 | 14.28 | 14.98 | 14.15 | 14.80 | 4,710,168 | +0.53(+3.71%) |
Aug 11, 2009 | 14.40 | 14.52 | 14.18 | 14.27 | 3,855,139 | -0.20(-1.38%) |
Aug 10, 2009 | 14.25 | 14.77 | 14.25 | 14.47 | 3,725,738 | +0.16(+1.12%) |
Aug 07, 2009 | 14.49 | 14.68 | 14.23 | 14.31 | 3,861,900 | -0.01(-0.07%) |
Aug 06, 2009 | 14.74 | 14.81 | 14.27 | 14.32 | 3,261,622 | -0.43(-2.92%) |
Aug 05, 2009 | 14.83 | 15.00 | 14.53 | 14.75 | 4,243,728 | -0.11(-0.74%) |
Aug 04, 2009 | 14.11 | 14.88 | 14.09 | 14.86 | 5,888,953 | +0.03(+0.20%) |
Aug 03, 2009 | 14.70 | 15.09 | 14.58 | 14.83 | 5,398,683 | +0.14(+0.95%) |
Jul 31, 2009 | 14.76 | 14.97 | 14.63 | 14.69 | 3,338,216 | -0.04(-0.27%) |
Jul 30, 2009 | 15.00 | 15.02 | 14.64 | 14.73 | 2,835,257 | -0.12(-0.81%) |
Jul 29, 2009 | 14.64 | 14.89 | 14.50 | 14.85 | 3,326,309 | +0.18(+1.23%) |
Jul 28, 2009 | 14.66 | 14.91 | 14.34 | 14.67 | 2,182,087 | -0.03(-0.20%) |
Jul 27, 2009 | 14.67 | 14.76 | 14.38 | 14.70 | 1,640,845 | +0.06(+0.41%) |
Jul 24, 2009 | 14.05 | 14.66 | 14.01 | 14.64 | 2,170,085 | +0.42(+2.95%) |
Jul 23, 2009 | 13.70 | 14.37 | 13.58 | 14.22 | 2,792,953 | +0.46(+3.34%) |
Jul 22, 2009 | 13.92 | 13.97 | 13.61 | 13.76 | 2,717,758 | -0.27(-1.92%) |
Jul 21, 2009 | 13.63 | 14.04 | 13.46 | 14.03 | 4,033,319 | +0.39(+2.86%) |
Jul 20, 2009 | 13.62 | 13.70 | 13.42 | 13.64 | 2,693,093 | +0.08(+0.59%) |
Jul 17, 2009 | 13.78 | 13.80 | 13.43 | 13.56 | 2,835,660 | -0.12(-0.88%) |
Jul 16, 2009 | 13.43 | 13.78 | 13.35 | 13.68 | 3,118,819 | +0.17(+1.26%) |
Jul 15, 2009 | 13.06 | 13.64 | 13.02 | 13.51 | 3,388,483 | +0.51(+3.92%) |
Jul 14, 2009 | 13.00 | 13.17 | 12.85 | 13.00 | 2,368,189 | -0.06(-0.46%) |
Jul 13, 2009 | 12.72 | 13.15 | 12.52 | 13.06 | 2,544,711 | +0.32(+2.51%) |
Jul 10, 2009 | 12.75 | 12.99 | 12.61 | 12.74 | 3,765,476 | -0.09(-0.70%) |
Jul 09, 2009 | 13.06 | 13.06 | 12.74 | 12.83 | 2,972,085 | -0.21(-1.61%) |
Jul 08, 2009 | 13.28 | 13.34 | 12.87 | 13.04 | 2,755,542 | -0.14(-1.06%) |
Jul 07, 2009 | 13.72 | 13.77 | 13.17 | 13.18 | 3,549,891 | -0.47(-3.44%) |
Jul 06, 2009 | 13.57 | 13.74 | 13.37 | 13.65 | 2,430,070 | +0.00(+0.00%) |
Jul 02, 2009 | 13.81 | 13.81 | 13.47 | 13.65 | 2,432,101 | -0.27(-1.94%) |
Jul 01, 2009 | 14.29 | 14.33 | 13.84 | 13.92 | 4,099,546 | -0.33(-2.32%) |
Jun 30, 2009 | 14.25 | 14.35 | 14.00 | 14.25 | 2,870,070 | +0.05(+0.35%) |
Jun 29, 2009 | 14.38 | 14.46 | 14.12 | 14.20 | 2,907,778 | -0.22(-1.53%) |
Jun 26, 2009 | 14.17 | 14.47 | 13.85 | 14.42 | 4,258,965 | +0.13(+0.91%) |
Jun 25, 2009 | 14.19 | 14.49 | 13.57 | 14.29 | 2,372,770 | +0.26(+1.85%) |
Jun 24, 2009 | 13.85 | 14.18 | 13.72 | 14.03 | 1,976,856 | +0.24(+1.74%) |
Jun 23, 2009 | 13.65 | 13.94 | 13.50 | 13.79 | 2,386,387 | +0.16(+1.17%) |
Jun 22, 2009 | 13.92 | 13.92 | 13.52 | 13.63 | 2,594,346 | -0.56(-3.95%) |
Jun 19, 2009 | 14.12 | 14.59 | 14.11 | 14.19 | 2,830,008 | +0.29(+2.09%) |
Jun 18, 2009 | 13.61 | 14.04 | 13.56 | 13.90 | 2,362,604 | +0.21(+1.52%) |
Jun 17, 2009 | 13.43 | 13.78 | 13.29 | 13.69 | 2,942,864 | +0.36(+2.72%) |
Jun 16, 2009 | 13.53 | 13.90 | 13.27 | 13.33 | 3,553,596 | -0.11(-0.82%) |
Jun 15, 2009 | 13.95 | 13.95 | 13.11 | 13.44 | 3,568,468 | -0.59(-4.21%) |
Jun 12, 2009 | 14.24 | 14.24 | 13.80 | 14.03 | 4,520,918 | -0.33(-2.30%) |
Jun 11, 2009 | 13.78 | 14.48 | 13.66 | 14.36 | 4,163,768 | +0.73(+5.36%) |
Jun 10, 2009 | 13.90 | 13.98 | 13.46 | 13.63 | 3,199,077 | -0.14(-1.02%) |
Jun 09, 2009 | 13.61 | 13.85 | 13.50 | 13.77 | 2,701,136 | +0.28(+2.08%) |
Jun 08, 2009 | 13.34 | 13.73 | 13.22 | 13.49 | 2,333,384 | -0.17(-1.24%) |
Jun 05, 2009 | 13.58 | 13.81 | 13.38 | 13.66 | 3,294,628 | +0.10(+0.74%) |
Jun 04, 2009 | 13.74 | 13.87 | 13.45 | 13.56 | 2,278,735 | -0.19(-1.38%) |
Jun 03, 2009 | 13.20 | 13.95 | 13.55 | 13.75 | 4,863,101 | +0.00(+0.00%) |
Jun 02, 2009 | 13.20 | 13.98 | 13.08 | 13.75 | 6,186,247 | +0.42(+3.15%) |
Jun 01, 2009 | 12.98 | 13.38 | 12.86 | 13.33 | 4,992,327 | +0.66(+5.21%) |
May 29, 2009 | 12.64 | 12.67 | 12.27 | 12.67 | 2,939,858 | +0.28(+2.26%) |
May 28, 2009 | 12.40 | 12.89 | 12.10 | 12.39 | 4,957,244 | +0.11(+0.90%) |
May 27, 2009 | 12.12 | 12.49 | 11.86 | 12.28 | 5,346,724 | +0.17(+1.40%) |
May 26, 2009 | 11.36 | 12.11 | 11.36 | 12.11 | 4,141,907 | +0.38(+3.24%) |
May 22, 2009 | 11.74 | 11.98 | 11.60 | 11.73 | 2,857,224 | +0.01(+0.09%) |
May 21, 2009 | 11.90 | 12.16 | 11.53 | 11.72 | 3,631,649 | -0.21(-1.76%) |
May 20, 2009 | 11.80 | 12.35 | 11.80 | 11.93 | 3,400,833 | +0.03(+0.25%) |
May 19, 2009 | 11.62 | 12.05 | 11.60 | 11.90 | 3,926,369 | +0.20(+1.71%) |
May 18, 2009 | 11.77 | 12.00 | 11.64 | 11.70 | 4,657,100 | -0.01(-0.09%) |
May 15, 2009 | 12.01 | 12.09 | 11.68 | 11.71 | 4,258,353 | -0.35(-2.90%) |
May 14, 2009 | 12.01 | 12.18 | 11.69 | 12.06 | 9,294,254 | +0.16(+1.34%) |
May 13, 2009 | 11.99 | 12.12 | 11.89 | 11.90 | 5,470,071 | -0.09(-0.75%) |
May 12, 2009 | 12.23 | 12.48 | 11.95 | 11.99 | 5,176,952 | -0.45(-3.62%) |
May 11, 2009 | 12.10 | 12.54 | 12.01 | 12.44 | 4,727,480 | +0.30(+2.47%) |
May 08, 2009 | 12.23 | 12.45 | 12.08 | 12.14 | 5,614,926 | +0.04(+0.33%) |
May 07, 2009 | 12.46 | 12.46 | 11.99 | 12.10 | 5,584,598 | -0.11(-0.90%) |
May 06, 2009 | 12.51 | 12.68 | 11.97 | 12.21 | 10,149,166 | -0.24(-1.93%) |
May 05, 2009 | 12.11 | 12.63 | 11.78 | 12.45 | 32,015,474 | -3.15(-20.19%) |
May 04, 2009 | 15.27 | 15.72 | 15.10 | 15.60 | 3,992,957 | +0.51(+3.38%) |
May 01, 2009 | 14.52 | 15.16 | 14.41 | 15.09 | 2,786,918 | +0.23(+1.55%) |
Apr 30, 2009 | 15.16 | 15.91 | 14.53 | 14.86 | 5,028,898 | -0.12(-0.80%) |
Apr 29, 2009 | 14.48 | 15.16 | 14.26 | 14.98 | 2,719,627 | +0.70(+4.90%) |
Apr 28, 2009 | 14.09 | 14.60 | 14.08 | 14.28 | 1,893,843 | +0.04(+0.28%) |
Apr 27, 2009 | 14.12 | 14.63 | 14.09 | 14.24 | 2,755,608 | -0.06(-0.42%) |
Apr 24, 2009 | 13.91 | 14.39 | 13.67 | 14.30 | 2,642,844 | +0.50(+3.62%) |
Apr 23, 2009 | 14.00 | 14.23 | 13.58 | 13.80 | 2,364,992 | -0.30(-2.13%) |
Apr 22, 2009 | 13.92 | 14.39 | 13.83 | 14.10 | 2,339,643 | +0.02(+0.14%) |
Apr 21, 2009 | 14.28 | 14.55 | 13.84 | 14.08 | 3,117,085 | -0.15(-1.05%) |
Apr 20, 2009 | 14.64 | 14.86 | 14.15 | 14.23 | 2,303,835 | -0.68(-4.56%) |
Apr 17, 2009 | 14.12 | 15.00 | 14.12 | 14.91 | 2,920,170 | +0.49(+3.40%) |
Apr 16, 2009 | 14.26 | 14.57 | 14.02 | 14.42 | 2,323,742 | +0.39(+2.78%) |
Apr 15, 2009 | 13.85 | 14.28 | 13.77 | 14.03 | 3,071,068 | +0.12(+0.86%) |
Apr 14, 2009 | 13.74 | 14.11 | 13.60 | 13.91 | 3,048,176 | +0.08(+0.58%) |
Apr 13, 2009 | 13.97 | 14.27 | 13.70 | 13.83 | 3,578,643 | -0.22(-1.57%) |
Apr 09, 2009 | 13.82 | 14.39 | 13.69 | 14.05 | 3,006,430 | +0.42(+3.08%) |
Apr 08, 2009 | 13.61 | 13.77 | 13.30 | 13.63 | 1,638,169 | +0.17(+1.26%) |
Apr 07, 2009 | 13.37 | 13.88 | 13.15 | 13.46 | 3,236,164 | -0.11(-0.81%) |
Apr 06, 2009 | 13.15 | 13.58 | 13.15 | 13.57 | 2,739,814 | +0.05(+0.37%) |
Apr 03, 2009 | 13.20 | 13.70 | 13.06 | 13.52 | 3,804,461 | -0.14(-1.02%) |
Apr 02, 2009 | 12.90 | 13.97 | 12.81 | 13.66 | 6,352,833 | +0.98(+7.73%) |
Apr 01, 2009 | 12.88 | 13.00 | 12.11 | 12.68 | 5,043,937 | -0.41(-3.13%) |
Mar 31, 2009 | 13.00 | 13.42 | 13.00 | 13.09 | 2,532,024 | +0.12(+0.93%) |
Mar 30, 2009 | 13.29 | 13.40 | 12.74 | 12.97 | 2,111,674 | -1.00(-7.16%) |
Mar 26, 2009 | 13.54 | 13.98 | 13.34 | 13.97 | 3,738,124 | +0.64(+4.80%) |
Mar 25, 2009 | 13.09 | 14.01 | 12.94 | 13.33 | 4,627,097 | +0.30(+2.30%) |
Mar 24, 2009 | 12.81 | 13.30 | 12.72 | 13.03 | 2,603,255 | -0.04(-0.31%) |
Mar 23, 2009 | 12.59 | 13.07 | 12.17 | 13.07 | 3,181,130 | +1.15(+9.65%) |
Mar 20, 2009 | 12.30 | 12.43 | 11.77 | 11.92 | 2,647,294 | -0.20(-1.65%) |
Mar 19, 2009 | 12.48 | 12.54 | 12.00 | 12.12 | 2,681,544 | -0.27(-2.18%) |
Mar 18, 2009 | 11.50 | 12.59 | 11.50 | 12.39 | 4,316,010 | +0.56(+4.73%) |
Mar 17, 2009 | 11.65 | 11.83 | 11.13 | 11.83 | 3,048,117 | +0.49(+4.32%) |
Mar 16, 2009 | 12.19 | 12.30 | 11.32 | 11.34 | 3,652,158 | -0.50(-4.22%) |
Mar 13, 2009 | 11.88 | 11.91 | 11.25 | 11.84 | 5,981,378 | +1.26(+11.91%) |
Mar 12, 2009 | 9.940 | 10.63 | 9.710 | 10.58 | 3,772,777 | +0.63(+6.33%) |
Mar 11, 2009 | 10.19 | 10.41 | 9.800 | 9.950 | 3,213,548 | -0.33(-3.21%) |
Mar 10, 2009 | 9.570 | 10.32 | 9.510 | 10.28 | 4,538,061 | +0.89(+9.48%) |
Mar 09, 2009 | 9.540 | 10.03 | 9.310 | 9.390 | 4,259,538 | -0.31(-3.20%) |
Mar 06, 2009 | 9.920 | 9.930 | 9.420 | 9.700 | 5,219,726 | +0.08(+0.83%) |
Mar 05, 2009 | 10.38 | 10.45 | 9.540 | 9.620 | 5,484,957 | -1.01(-9.50%) |
Mar 04, 2009 | 10.43 | 10.85 | 10.10 | 10.63 | 4,178,740 | +0.54(+5.35%) |
Mar 02, 2009 | 11.02 | 11.16 | 9.920 | 10.09 | 9,405,422 | -1.23(-10.87%) |
Feb 27, 2009 | 11.89 | 11.98 | 11.27 | 11.32 | 4,670,942 | -0.37(-3.17%) |
Feb 26, 2009 | 12.20 | 12.35 | 11.63 | 11.69 | 3,969,066 | -0.44(-3.63%) |
Feb 25, 2009 | 12.28 | 12.38 | 12.00 | 12.13 | 3,714,495 | -0.26(-2.10%) |
Feb 24, 2009 | 12.18 | 12.60 | 11.95 | 12.39 | 4,107,583 | +0.30(+2.48%) |
Feb 23, 2009 | 12.38 | 12.50 | 11.98 | 12.09 | 4,061,409 | -0.18(-1.47%) |
Feb 20, 2009 | 12.86 | 12.99 | 11.94 | 12.27 | 8,027,788 | -0.73(-5.62%) |
Feb 19, 2009 | 13.48 | 13.59 | 12.92 | 13.00 | 3,947,938 | -0.42(-3.13%) |
Feb 18, 2009 | 13.56 | 13.68 | 13.09 | 13.42 | 2,754,869 | -0.07(-0.52%) |
Feb 17, 2009 | 13.18 | 13.73 | 12.88 | 13.49 | 4,315,725 | -0.69(-4.87%) |
Feb 13, 2009 | 14.23 | 14.48 | 14.02 | 14.18 | 2,727,203 | -0.01(-0.07%) |
Feb 12, 2009 | 13.72 | 14.40 | 13.56 | 14.19 | 3,868,321 | +0.49(+3.58%) |
Feb 11, 2009 | 13.57 | 13.94 | 13.54 | 13.70 | 2,807,490 | +0.33(+2.47%) |
Feb 10, 2009 | 14.10 | 14.20 | 13.25 | 13.37 | 7,720,959 | -0.92(-6.44%) |
Feb 09, 2009 | 14.07 | 14.52 | 14.06 | 14.29 | 3,085,338 | +0.15(+1.06%) |
Feb 06, 2009 | 13.78 | 14.22 | 13.63 | 14.14 | 3,142,676 | +0.32(+2.32%) |
Feb 05, 2009 | 12.86 | 14.09 | 12.79 | 13.82 | 6,502,122 | +0.80(+6.14%) |
Feb 04, 2009 | 12.74 | 13.44 | 12.60 | 13.02 | 6,181,242 | +0.22(+1.72%) |
Feb 03, 2009 | 11.95 | 13.30 | 11.90 | 12.80 | 11,643,711 | +0.83(+6.93%) |