Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 15.78 | 15.86 | 15.67 | 15.82 | 1,129,598 | +0.10(+0.62%) |
Feb 25, 2010 | 15.22 | 15.76 | 15.18 | 15.73 | 1,455,319 | +0.24(+1.57%) |
Feb 24, 2010 | 15.54 | 15.55 | 15.42 | 15.48 | 844,483 | +0.02(+0.13%) |
Feb 23, 2010 | 15.68 | 15.78 | 15.43 | 15.46 | 633,851 | -0.29(-1.85%) |
Feb 22, 2010 | 15.76 | 15.81 | 15.69 | 15.76 | 687,420 | +0.02(+0.13%) |
Feb 19, 2010 | 15.50 | 15.76 | 15.50 | 15.73 | 815,610 | +0.18(+1.17%) |
Feb 18, 2010 | 15.43 | 15.56 | 15.37 | 15.55 | 451,187 | +0.17(+1.08%) |
Feb 17, 2010 | 15.43 | 15.54 | 15.28 | 15.39 | 739,603 | -0.03(-0.18%) |
Feb 16, 2010 | 15.35 | 15.43 | 15.31 | 15.41 | 871,545 | +0.15(+1.01%) |
Feb 12, 2010 | 14.99 | 15.26 | 15.26 | 15.26 | 2,393,616 | +0.16(+1.07%) |
Feb 11, 2010 | 14.88 | 15.13 | 14.85 | 15.10 | 808,505 | +0.22(+1.50%) |
Feb 10, 2010 | 14.83 | 15.05 | 14.82 | 14.88 | 976,840 | -0.03(-0.19%) |
Feb 09, 2010 | 14.83 | 14.95 | 14.77 | 14.90 | 1,066,708 | +0.20(+1.35%) |
Feb 08, 2010 | 14.67 | 14.87 | 14.60 | 14.71 | 1,184,243 | -0.00(-0.03%) |
Feb 05, 2010 | 14.65 | 14.74 | 14.45 | 14.71 | 1,333,897 | +0.05(+0.36%) |
Feb 04, 2010 | 14.94 | 14.96 | 14.66 | 14.66 | 1,172,008 | -0.42(-2.80%) |
Feb 03, 2010 | 15.04 | 15.24 | 14.96 | 15.08 | 784,295 | -0.04(-0.24%) |
Feb 02, 2010 | 14.88 | 15.18 | 14.83 | 15.11 | 1,075,664 | +0.21(+1.40%) |
Feb 01, 2010 | 14.85 | 15.00 | 14.83 | 14.91 | 926,935 | +0.14(+0.92%) |
Jan 29, 2010 | 14.87 | 15.17 | 14.77 | 14.77 | 1,896,438 | -0.01(-0.05%) |
Jan 28, 2010 | 14.68 | 14.82 | 14.55 | 14.78 | 1,280,268 | +0.11(+0.72%) |
Jan 27, 2010 | 14.82 | 14.89 | 14.51 | 14.67 | 1,196,420 | -0.19(-1.25%) |
Jan 26, 2010 | 15.07 | 15.08 | 14.63 | 14.86 | 2,363,638 | -0.19(-1.27%) |
Jan 25, 2010 | 15.23 | 15.24 | 14.97 | 15.05 | 1,978,273 | -0.10(-0.64%) |
Jan 22, 2010 | 15.52 | 15.55 | 15.12 | 15.15 | 742,993 | -0.34(-2.17%) |
Jan 21, 2010 | 15.50 | 15.73 | 15.39 | 15.48 | 907,287 | -0.05(-0.31%) |
Jan 20, 2010 | 15.56 | 15.63 | 15.44 | 15.53 | 692,014 | -0.15(-0.93%) |
Jan 19, 2010 | 15.62 | 15.92 | 15.60 | 15.68 | 787,976 | +0.10(+0.62%) |
Jan 15, 2010 | 15.76 | 15.58 | 15.58 | 15.58 | 791,457 | -0.17(-1.08%) |
Jan 14, 2010 | 15.66 | 15.93 | 15.65 | 15.75 | 469,597 | +0.00(+0.03%) |
Jan 13, 2010 | 15.69 | 15.76 | 15.58 | 15.75 | 624,062 | +0.04(+0.28%) |
Jan 12, 2010 | 15.91 | 15.94 | 15.68 | 15.70 | 740,271 | -0.33(-2.05%) |
Jan 11, 2010 | 15.95 | 16.05 | 15.80 | 16.03 | 489,896 | +0.09(+0.58%) |
Jan 08, 2010 | 15.63 | 15.95 | 15.49 | 15.94 | 1,087,148 | +0.30(+1.94%) |
Jan 07, 2010 | 15.48 | 15.67 | 15.48 | 15.63 | 876,674 | +0.04(+0.26%) |
Jan 06, 2010 | 15.61 | 15.66 | 15.54 | 15.59 | 795,609 | +0.02(+0.10%) |
Jan 05, 2010 | 15.67 | 15.70 | 15.56 | 15.58 | 782,921 | -0.07(-0.44%) |
Jan 04, 2010 | 15.58 | 15.89 | 15.58 | 15.65 | 961,273 | +0.15(+0.94%) |
Dec 31, 2009 | 15.67 | 15.50 | 15.50 | 15.50 | 1,495,331 | -0.20(-1.29%) |
Dec 30, 2009 | 15.68 | 15.86 | 15.66 | 15.70 | 426,797 | -0.06(-0.39%) |
Dec 29, 2009 | 15.88 | 15.89 | 15.75 | 15.76 | 893,296 | -0.06(-0.38%) |
Dec 28, 2009 | 16.00 | 16.03 | 15.79 | 15.82 | 844,135 | -0.13(-0.79%) |
Dec 24, 2009 | 15.94 | 15.95 | 15.84 | 15.95 | 425,023 | +0.08(+0.51%) |
Dec 23, 2009 | 15.88 | 16.07 | 15.76 | 15.87 | 1,254,425 | -0.04(-0.23%) |
Dec 22, 2009 | 15.78 | 16.01 | 15.78 | 15.91 | 689,794 | +0.11(+0.69%) |
Dec 21, 2009 | 15.89 | 16.13 | 15.70 | 15.80 | 1,586,208 | -0.03(-0.21%) |
Dec 18, 2009 | 15.53 | 15.83 | 15.49 | 15.83 | 3,527,593 | +0.30(+1.93%) |
Dec 17, 2009 | 15.35 | 15.54 | 15.28 | 15.53 | 1,176,787 | +0.06(+0.37%) |
Dec 16, 2009 | 15.49 | 15.59 | 15.41 | 15.47 | 601,053 | +0.00(+0.00%) |
Dec 15, 2009 | 15.41 | 15.54 | 15.35 | 15.47 | 621,812 | -0.04(-0.26%) |
Dec 14, 2009 | 15.49 | 15.58 | 15.48 | 15.51 | 650,228 | +0.18(+1.19%) |
Dec 11, 2009 | 15.37 | 15.39 | 15.26 | 15.33 | 756,152 | +0.06(+0.40%) |
Dec 10, 2009 | 15.36 | 15.46 | 15.19 | 15.27 | 749,521 | +0.02(+0.11%) |
Dec 09, 2009 | 15.16 | 15.31 | 15.16 | 15.25 | 893,663 | +0.04(+0.27%) |
Dec 08, 2009 | 15.10 | 15.27 | 15.02 | 15.21 | 1,263,517 | -0.02(-0.11%) |
Dec 07, 2009 | 15.09 | 15.25 | 15.05 | 15.23 | 749,758 | +0.06(+0.43%) |
Dec 04, 2009 | 15.10 | 15.30 | 14.95 | 15.16 | 913,561 | +0.26(+1.74%) |
Dec 03, 2009 | 15.03 | 15.15 | 14.90 | 14.90 | 441,294 | -0.13(-0.84%) |
Dec 02, 2009 | 14.95 | 15.08 | 14.88 | 15.03 | 998,692 | +0.01(+0.08%) |
Dec 01, 2009 | 14.95 | 15.15 | 14.95 | 15.02 | 871,452 | +0.20(+1.34%) |
Nov 30, 2009 | 14.85 | 14.95 | 14.62 | 14.82 | 1,569,027 | -0.09(-0.60%) |
Nov 27, 2009 | 14.75 | 15.02 | 14.68 | 14.91 | 458,788 | -0.19(-1.29%) |
Nov 25, 2009 | 15.06 | 15.13 | 15.00 | 15.10 | 412,273 | +0.11(+0.70%) |
Nov 24, 2009 | 15.03 | 15.07 | 14.91 | 15.00 | 873,410 | -0.07(-0.46%) |
Nov 23, 2009 | 14.98 | 15.18 | 14.98 | 15.07 | 729,164 | +0.19(+1.31%) |
Nov 20, 2009 | 14.79 | 14.90 | 14.73 | 14.87 | 968,070 | +0.00(+0.00%) |
Nov 19, 2009 | 14.90 | 14.95 | 14.74 | 14.87 | 1,344,069 | -0.13(-0.89%) |
Nov 18, 2009 | 15.22 | 15.22 | 14.99 | 15.01 | 2,272,450 | -0.25(-1.65%) |
Nov 17, 2009 | 15.07 | 15.28 | 14.96 | 15.26 | 2,046,946 | +0.17(+1.10%) |
Nov 16, 2009 | 14.75 | 15.09 | 14.74 | 15.09 | 1,743,602 | +0.39(+2.68%) |
Nov 13, 2009 | 14.59 | 14.74 | 14.46 | 14.70 | 863,305 | +0.16(+1.09%) |
Nov 12, 2009 | 14.69 | 14.74 | 14.46 | 14.54 | 1,527,757 | -0.13(-0.86%) |
Nov 11, 2009 | 14.62 | 14.80 | 14.60 | 14.66 | 2,598,724 | +0.12(+0.81%) |
Nov 10, 2009 | 14.52 | 14.71 | 14.49 | 14.55 | 1,409,406 | -0.05(-0.33%) |
Nov 09, 2009 | 14.62 | 14.65 | 14.43 | 14.60 | 941,138 | +0.12(+0.84%) |
Nov 06, 2009 | 14.27 | 14.52 | 14.19 | 14.47 | 1,158,584 | +0.17(+1.19%) |
Nov 05, 2009 | 14.20 | 14.51 | 14.17 | 14.30 | 2,190,874 | +0.24(+1.73%) |
Nov 04, 2009 | 14.19 | 14.25 | 14.02 | 14.06 | 2,244,088 | -0.12(-0.86%) |
Nov 03, 2009 | 14.28 | 14.44 | 14.11 | 14.18 | 2,084,701 | -0.14(-0.96%) |
Nov 02, 2009 | 14.21 | 14.56 | 14.06 | 14.32 | 1,824,415 | +0.18(+1.26%) |
Oct 30, 2009 | 14.31 | 14.44 | 14.07 | 14.14 | 2,146,377 | -0.26(-1.83%) |
Oct 29, 2009 | 14.43 | 14.48 | 14.32 | 14.41 | 1,660,819 | +0.08(+0.54%) |
Oct 28, 2009 | 14.55 | 14.64 | 14.27 | 14.33 | 2,143,725 | -0.08(-0.54%) |
Oct 27, 2009 | 15.04 | 15.28 | 14.24 | 14.41 | 2,743,463 | -0.06(-0.45%) |
Oct 26, 2009 | 14.84 | 15.09 | 14.43 | 14.47 | 1,724,242 | -0.43(-2.91%) |
Oct 23, 2009 | 14.81 | 14.92 | 14.74 | 14.90 | 1,746,242 | +0.05(+0.33%) |
Oct 22, 2009 | 14.71 | 14.92 | 14.54 | 14.86 | 969,945 | +0.19(+1.30%) |
Oct 21, 2009 | 14.66 | 14.93 | 14.64 | 14.66 | 1,175,716 | -0.06(-0.44%) |
Oct 20, 2009 | 14.51 | 14.74 | 14.49 | 14.73 | 1,413,094 | +0.12(+0.80%) |
Oct 19, 2009 | 14.45 | 14.66 | 14.40 | 14.61 | 652,034 | +0.20(+1.38%) |
Oct 16, 2009 | 14.48 | 14.49 | 14.31 | 14.41 | 940,963 | -0.13(-0.92%) |
Oct 15, 2009 | 14.28 | 14.55 | 14.28 | 14.55 | 985,944 | +0.11(+0.76%) |
Oct 14, 2009 | 14.26 | 14.47 | 14.11 | 14.44 | 1,274,700 | +0.36(+2.53%) |
Oct 13, 2009 | 14.19 | 14.19 | 13.99 | 14.08 | 886,420 | -0.13(-0.91%) |
Oct 12, 2009 | 14.17 | 14.23 | 14.04 | 14.21 | 759,288 | +0.15(+1.04%) |
Oct 09, 2009 | 14.01 | 14.09 | 13.98 | 14.06 | 921,177 | -0.02(-0.14%) |
Oct 08, 2009 | 13.98 | 14.19 | 13.91 | 14.09 | 2,043,776 | +0.21(+1.52%) |
Oct 07, 2009 | 13.90 | 14.00 | 13.79 | 13.87 | 991,177 | -0.04(-0.32%) |
Oct 06, 2009 | 13.86 | 14.06 | 13.79 | 13.92 | 790,941 | +0.19(+1.39%) |
Oct 05, 2009 | 13.53 | 13.81 | 13.48 | 13.73 | 1,191,434 | +0.22(+1.62%) |
Oct 02, 2009 | 13.85 | 13.92 | 13.49 | 13.51 | 1,460,851 | -0.41(-2.91%) |
Oct 01, 2009 | 14.13 | 14.13 | 13.73 | 13.91 | 1,236,314 | -0.24(-1.66%) |
Sep 30, 2009 | 14.37 | 14.49 | 14.09 | 14.15 | 1,657,698 | -0.19(-1.33%) |
Sep 29, 2009 | 14.25 | 14.43 | 14.17 | 14.34 | 1,010,317 | +0.15(+1.09%) |
Sep 28, 2009 | 14.07 | 14.29 | 14.03 | 14.19 | 1,316,955 | +0.14(+0.98%) |
Sep 25, 2009 | 14.13 | 14.17 | 13.96 | 14.05 | 1,403,561 | -0.14(-0.97%) |
Sep 24, 2009 | 14.43 | 14.48 | 14.04 | 14.19 | 1,789,920 | -0.23(-1.60%) |
Sep 23, 2009 | 14.48 | 14.59 | 14.42 | 14.42 | 1,003,981 | -0.07(-0.50%) |
Sep 22, 2009 | 14.44 | 14.53 | 14.30 | 14.49 | 1,045,617 | +0.14(+0.99%) |
Sep 21, 2009 | 14.27 | 14.41 | 14.14 | 14.35 | 1,483,783 | -0.04(-0.28%) |
Sep 18, 2009 | 14.84 | 14.84 | 14.34 | 14.39 | 1,323,335 | -0.06(-0.45%) |
Sep 17, 2009 | 14.26 | 14.47 | 14.21 | 14.45 | 1,414,806 | +0.33(+2.34%) |
Sep 16, 2009 | 14.19 | 14.27 | 14.02 | 14.12 | 954,513 | -0.04(-0.27%) |
Sep 15, 2009 | 14.11 | 14.36 | 14.09 | 14.16 | 1,158,333 | +0.12(+0.84%) |
Sep 14, 2009 | 13.98 | 14.10 | 13.83 | 14.04 | 1,930,618 | -0.09(-0.66%) |
Sep 11, 2009 | 13.96 | 14.25 | 13.96 | 14.14 | 2,507,477 | +0.16(+1.16%) |
Sep 10, 2009 | 13.61 | 14.01 | 13.43 | 13.98 | 2,030,974 | +0.43(+3.17%) |
Sep 09, 2009 | 13.10 | 13.59 | 13.10 | 13.55 | 2,100,115 | +0.41(+3.15%) |
Sep 08, 2009 | 12.95 | 13.14 | 12.93 | 13.13 | 1,857,241 | +0.24(+1.85%) |
Sep 04, 2009 | 12.63 | 12.91 | 12.63 | 12.89 | 1,119,942 | +0.17(+1.31%) |
Sep 03, 2009 | 12.79 | 12.84 | 12.69 | 12.73 | 2,432,145 | +0.03(+0.22%) |
Sep 02, 2009 | 12.61 | 12.75 | 12.56 | 12.70 | 1,136,997 | +0.08(+0.61%) |
Sep 01, 2009 | 12.70 | 12.82 | 12.54 | 12.62 | 1,839,820 | -0.14(-1.08%) |
Aug 31, 2009 | 12.68 | 12.81 | 12.54 | 12.76 | 2,206,072 | +0.02(+0.16%) |
Aug 28, 2009 | 12.85 | 12.93 | 12.52 | 12.74 | 1,059,344 | +0.01(+0.06%) |
Aug 27, 2009 | 12.84 | 12.84 | 12.56 | 12.73 | 2,390,473 | -0.09(-0.69%) |
Aug 26, 2009 | 12.85 | 12.92 | 12.74 | 12.82 | 957,342 | -0.11(-0.85%) |
Aug 25, 2009 | 12.93 | 13.03 | 12.84 | 12.93 | 2,007,052 | +0.02(+0.16%) |
Aug 24, 2009 | 12.91 | 13.00 | 12.84 | 12.91 | 1,060,824 | -0.01(-0.06%) |
Aug 21, 2009 | 12.68 | 12.97 | 12.67 | 12.92 | 824,216 | +0.23(+1.79%) |
Aug 20, 2009 | 12.54 | 12.71 | 12.51 | 12.69 | 935,242 | +0.11(+0.87%) |
Aug 19, 2009 | 12.40 | 12.65 | 12.40 | 12.58 | 1,085,101 | +0.04(+0.36%) |
Aug 18, 2009 | 12.36 | 12.56 | 12.36 | 12.54 | 1,470,615 | +0.13(+1.05%) |
Aug 17, 2009 | 12.44 | 12.46 | 12.26 | 12.41 | 1,510,208 | -0.23(-1.83%) |
Aug 14, 2009 | 12.66 | 12.76 | 12.55 | 12.64 | 2,229,998 | -0.10(-0.80%) |
Aug 13, 2009 | 12.41 | 12.74 | 12.40 | 12.74 | 2,839,062 | +0.37(+3.02%) |
Aug 12, 2009 | 12.50 | 12.60 | 12.31 | 12.37 | 3,960,588 | -0.05(-0.42%) |
Aug 11, 2009 | 12.52 | 12.64 | 12.39 | 12.42 | 1,346,593 | -0.20(-1.57%) |
Aug 10, 2009 | 12.59 | 12.73 | 12.54 | 12.62 | 1,115,148 | -0.11(-0.86%) |
Aug 07, 2009 | 12.78 | 12.86 | 12.64 | 12.73 | 1,583,366 | +0.07(+0.54%) |
Aug 06, 2009 | 12.80 | 12.81 | 12.60 | 12.66 | 1,251,208 | -0.06(-0.48%) |
Aug 05, 2009 | 12.99 | 13.03 | 12.58 | 12.72 | 1,758,106 | -0.32(-2.49%) |
Aug 04, 2009 | 13.01 | 13.17 | 12.91 | 13.04 | 1,829,557 | -0.03(-0.26%) |
Aug 03, 2009 | 13.31 | 13.31 | 12.86 | 13.08 | 2,840,814 | -0.04(-0.29%) |
Jul 31, 2009 | 13.12 | 13.31 | 13.08 | 13.12 | 4,459,416 | -0.01(-0.06%) |
Jul 30, 2009 | 13.21 | 13.35 | 12.75 | 13.12 | 5,744,203 | +0.06(+0.47%) |
Jul 29, 2009 | 13.50 | 13.59 | 12.94 | 13.06 | 3,536,840 | -0.45(-3.36%) |
Jul 28, 2009 | 14.02 | 14.58 | 13.21 | 13.52 | 7,787,120 | -1.85(-12.05%) |
Jul 27, 2009 | 15.63 | 15.65 | 15.34 | 15.37 | 1,375,172 | -0.20(-1.28%) |
Jul 24, 2009 | 15.18 | 15.59 | 15.14 | 15.57 | 1,361 | +0.31(+2.02%) |
Jul 23, 2009 | 14.90 | 15.29 | 14.84 | 15.26 | 1,348,988 | +0.32(+2.12%) |
Jul 22, 2009 | 14.88 | 15.18 | 14.83 | 14.94 | 1,100,005 | +0.00(+0.00%) |
Jul 21, 2009 | 14.92 | 15.00 | 14.81 | 14.94 | 1,340,047 | +0.24(+1.63%) |
Jul 20, 2009 | 14.56 | 14.79 | 14.49 | 14.71 | 1,340,000 | +0.28(+1.94%) |
Jul 17, 2009 | 14.28 | 14.44 | 14.15 | 14.43 | 986,788 | +0.10(+0.68%) |
Jul 16, 2009 | 14.11 | 14.40 | 14.05 | 14.33 | 1,045,836 | +0.13(+0.94%) |
Jul 15, 2009 | 13.93 | 14.21 | 13.93 | 14.19 | 993,348 | +0.33(+2.40%) |
Jul 14, 2009 | 13.66 | 13.86 | 13.54 | 13.86 | 1,464,591 | +0.20(+1.48%) |
Jul 13, 2009 | 13.32 | 13.66 | 13.31 | 13.66 | 1,189,053 | +0.34(+2.59%) |
Jul 10, 2009 | 13.17 | 13.42 | 13.17 | 13.31 | 1,260,230 | +0.04(+0.31%) |
Jul 09, 2009 | 13.44 | 13.49 | 13.26 | 13.27 | 1,223,310 | -0.09(-0.67%) |
Jul 08, 2009 | 13.44 | 13.51 | 13.13 | 13.36 | 1,551,930 | -0.10(-0.72%) |
Jul 07, 2009 | 13.87 | 13.89 | 13.45 | 13.46 | 1,496,071 | -0.37(-2.70%) |
Jul 06, 2009 | 13.76 | 13.85 | 13.62 | 13.83 | 1,108,025 | +0.03(+0.23%) |
Jul 02, 2009 | 14.21 | 14.21 | 13.80 | 13.80 | 1,547,827 | -0.57(-3.98%) |
Jul 01, 2009 | 14.15 | 14.45 | 14.15 | 14.37 | 1,871,952 | +0.36(+2.54%) |
Jun 30, 2009 | 14.11 | 14.24 | 13.96 | 14.02 | 2,570,033 | -0.02(-0.17%) |
Jun 29, 2009 | 14.03 | 14.15 | 13.90 | 14.04 | 1,159,216 | +0.09(+0.67%) |
Jun 26, 2009 | 14.02 | 14.12 | 13.85 | 13.95 | 1,156,983 | -0.10(-0.72%) |
Jun 25, 2009 | 13.90 | 14.14 | 13.87 | 14.05 | 1,443,494 | +0.41(+2.97%) |
Jun 24, 2009 | 13.43 | 13.87 | 13.43 | 13.64 | 1,262,878 | +0.35(+2.65%) |
Jun 23, 2009 | 13.27 | 13.47 | 13.17 | 13.29 | 1,742,837 | -0.11(-0.82%) |
Jun 22, 2009 | 13.69 | 13.70 | 13.39 | 13.40 | 1,139,716 | -0.40(-2.88%) |
Jun 19, 2009 | 13.86 | 13.92 | 13.70 | 13.80 | 1,433,690 | +0.02(+0.12%) |
Jun 18, 2009 | 13.91 | 13.91 | 13.68 | 13.78 | 1,479,556 | -0.10(-0.73%) |
Jun 17, 2009 | 13.81 | 14.07 | 13.76 | 13.88 | 2,565,124 | +0.12(+0.88%) |
Jun 16, 2009 | 13.89 | 14.23 | 13.72 | 13.76 | 1,875,877 | -0.13(-0.93%) |
Jun 15, 2009 | 14.14 | 14.17 | 13.69 | 13.89 | 1,805,532 | -0.37(-2.61%) |
Jun 12, 2009 | 14.09 | 14.27 | 13.96 | 14.26 | 1,349,479 | -0.06(-0.42%) |
Jun 11, 2009 | 14.26 | 14.42 | 14.15 | 14.32 | 1,238,159 | +0.04(+0.26%) |
Jun 10, 2009 | 14.20 | 14.31 | 13.99 | 14.29 | 1,859,814 | +0.15(+1.03%) |
Jun 09, 2009 | 13.84 | 14.17 | 13.84 | 14.14 | 1,875,288 | +0.35(+2.53%) |
Jun 08, 2009 | 13.81 | 13.94 | 13.61 | 13.79 | 1,735,949 | -0.22(-1.59%) |
Jun 05, 2009 | 13.81 | 14.13 | 13.72 | 14.02 | 2,044,901 | +0.24(+1.74%) |
Jun 04, 2009 | 13.41 | 13.78 | 13.37 | 13.78 | 1,693,023 | +0.29(+2.13%) |
Jun 03, 2009 | 13.36 | 13.59 | 13.35 | 13.49 | 2,200,928 | -0.01(-0.06%) |
Jun 02, 2009 | 13.43 | 13.59 | 13.37 | 13.50 | 1,528,482 | +0.02(+0.15%) |
Jun 01, 2009 | 12.89 | 13.51 | 12.81 | 13.48 | 1,434,484 | +0.73(+5.72%) |
May 29, 2009 | 12.66 | 12.75 | 12.49 | 12.75 | 1,425,339 | +0.17(+1.32%) |
May 28, 2009 | 12.56 | 12.69 | 12.20 | 12.58 | 2,220,820 | +0.09(+0.68%) |
May 27, 2009 | 12.87 | 12.97 | 12.48 | 12.50 | 2,259,411 | -0.38(-2.96%) |
May 26, 2009 | 12.11 | 12.93 | 12.11 | 12.88 | 1,996,461 | +0.63(+5.13%) |
May 22, 2009 | 12.16 | 12.44 | 12.01 | 12.25 | 1,844,727 | +0.12(+1.00%) |
May 21, 2009 | 12.36 | 12.43 | 12.02 | 12.13 | 1,354,870 | -0.43(-3.39%) |
May 20, 2009 | 12.41 | 12.76 | 12.41 | 12.55 | 3,151,565 | +0.20(+1.64%) |
May 19, 2009 | 12.12 | 12.46 | 12.02 | 12.35 | 2,062,701 | +0.11(+0.93%) |
May 18, 2009 | 12.24 | 12.34 | 12.05 | 12.24 | 2,182,320 | +0.08(+0.67%) |
May 15, 2009 | 12.10 | 12.38 | 12.01 | 12.16 | 1,608,371 | -0.05(-0.43%) |
May 14, 2009 | 12.18 | 12.39 | 12.11 | 12.21 | 1,457,078 | +0.01(+0.07%) |
May 13, 2009 | 12.45 | 12.54 | 12.14 | 12.20 | 1,664,180 | -0.49(-3.83%) |
May 12, 2009 | 12.91 | 12.97 | 12.57 | 12.69 | 1,935,582 | -0.17(-1.32%) |
May 11, 2009 | 13.19 | 13.23 | 12.84 | 12.86 | 2,709,289 | -0.55(-4.08%) |
May 08, 2009 | 13.38 | 13.55 | 12.97 | 13.40 | 2,471,923 | +0.14(+1.04%) |
May 07, 2009 | 13.29 | 13.47 | 13.01 | 13.27 | 2,144,551 | +0.11(+0.83%) |
May 06, 2009 | 13.17 | 13.20 | 12.87 | 13.16 | 1,631,204 | +0.14(+1.06%) |
May 05, 2009 | 13.17 | 13.22 | 12.85 | 13.02 | 1,631,345 | -0.14(-1.05%) |
May 04, 2009 | 13.12 | 13.17 | 12.93 | 13.16 | 1,690,391 | +0.18(+1.37%) |
May 01, 2009 | 12.95 | 13.15 | 12.77 | 12.98 | 1,697,770 | -0.08(-0.59%) |
Apr 30, 2009 | 12.94 | 13.25 | 12.94 | 13.06 | 3,331,086 | +0.09(+0.69%) |
Apr 29, 2009 | 12.97 | 13.14 | 12.91 | 12.97 | 2,569,732 | +0.24(+1.85%) |
Apr 28, 2009 | 13.22 | 13.22 | 12.73 | 12.73 | 3,104,736 | -0.49(-3.69%) |
Apr 27, 2009 | 13.22 | 13.49 | 13.04 | 13.22 | 2,456,345 | -0.11(-0.82%) |
Apr 24, 2009 | 13.41 | 13.48 | 13.22 | 13.33 | 2,859,142 | +0.07(+0.52%) |
Apr 23, 2009 | 13.25 | 13.42 | 12.95 | 13.26 | 4,169,668 | +0.01(+0.06%) |
Apr 22, 2009 | 12.59 | 13.55 | 12.45 | 13.25 | 3,356,283 | +0.45(+3.48%) |
Apr 21, 2009 | 13.29 | 13.29 | 11.92 | 12.80 | 6,614,759 | -0.89(-6.51%) |
Apr 20, 2009 | 14.18 | 14.18 | 13.68 | 13.70 | 2,252,276 | -0.78(-5.38%) |
Apr 17, 2009 | 14.39 | 14.50 | 14.20 | 14.47 | 1,666,326 | +0.10(+0.71%) |
Apr 16, 2009 | 13.74 | 14.42 | 13.67 | 14.37 | 2,121,187 | +0.77(+5.69%) |
Apr 15, 2009 | 13.40 | 13.78 | 13.40 | 13.60 | 1,821,687 | +0.14(+1.05%) |
Apr 14, 2009 | 13.36 | 13.58 | 13.27 | 13.46 | 1,503,927 | -0.09(-0.69%) |
Apr 13, 2009 | 13.57 | 13.66 | 13.28 | 13.55 | 1,659,231 | -0.18(-1.33%) |
Apr 09, 2009 | 13.28 | 13.76 | 13.26 | 13.73 | 1,374,002 | +0.70(+5.35%) |
Apr 08, 2009 | 13.08 | 13.22 | 12.84 | 13.04 | 1,567,076 | +0.00(+0.03%) |
Apr 07, 2009 | 13.28 | 13.38 | 12.99 | 13.03 | 2,066,604 | -0.49(-3.63%) |
Apr 06, 2009 | 13.41 | 13.57 | 13.22 | 13.52 | 1,763,112 | -0.05(-0.36%) |
Apr 03, 2009 | 13.46 | 13.57 | 13.22 | 13.57 | 2,182,974 | +0.15(+1.12%) |
Apr 02, 2009 | 13.18 | 13.63 | 13.09 | 13.42 | 2,301,520 | +0.54(+4.15%) |
Apr 01, 2009 | 12.46 | 12.95 | 12.32 | 12.89 | 2,553,551 | +0.21(+1.66%) |
Mar 31, 2009 | 12.70 | 12.94 | 12.61 | 12.67 | 2,092,134 | +0.13(+1.07%) |
Mar 30, 2009 | 12.66 | 12.68 | 12.28 | 12.54 | 1,608,346 | -0.71(-5.35%) |
Mar 26, 2009 | 12.91 | 13.32 | 12.80 | 13.25 | 2,811,867 | +0.55(+4.34%) |
Mar 25, 2009 | 12.84 | 13.15 | 12.35 | 12.70 | 2,248,748 | -0.07(-0.54%) |
Mar 24, 2009 | 12.81 | 13.00 | 12.67 | 12.77 | 1,737,834 | -0.28(-2.11%) |
Mar 23, 2009 | 12.78 | 13.08 | 12.73 | 13.04 | 2,029,306 | +0.86(+7.02%) |
Mar 20, 2009 | 12.53 | 12.53 | 12.14 | 12.19 | 2,276,005 | -0.16(-1.31%) |
Mar 19, 2009 | 12.57 | 12.58 | 12.24 | 12.35 | 1,219,999 | -0.04(-0.29%) |
Mar 18, 2009 | 12.11 | 12.45 | 11.80 | 12.39 | 1,744,658 | +0.18(+1.49%) |
Mar 17, 2009 | 11.92 | 12.20 | 11.82 | 12.20 | 1,457,308 | +0.26(+2.14%) |
Mar 16, 2009 | 11.94 | 12.15 | 11.79 | 11.95 | 1,836,670 | +0.12(+1.03%) |
Mar 13, 2009 | 12.12 | 12.12 | 11.69 | 11.83 | 0 | -0.21(-1.72%) |
Mar 12, 2009 | 11.59 | 12.07 | 11.36 | 12.03 | 1,562,437 | +0.46(+3.99%) |
Mar 11, 2009 | 11.52 | 11.72 | 11.37 | 11.57 | 1,486,208 | +0.17(+1.46%) |
Mar 10, 2009 | 11.05 | 11.51 | 11.00 | 11.41 | 2,807,794 | +0.58(+5.39%) |
Mar 09, 2009 | 10.99 | 11.22 | 10.76 | 10.82 | 3,253,759 | -0.25(-2.23%) |
Mar 06, 2009 | 11.22 | 11.28 | 10.75 | 11.07 | 0 | -0.04(-0.36%) |
Mar 05, 2009 | 10.88 | 11.15 | 10.70 | 11.11 | 5,036,618 | -0.08(-0.69%) |
Mar 04, 2009 | 10.36 | 11.34 | 10.34 | 11.19 | 4,907,976 | +1.19(+11.92%) |