Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.30 | 17.49 | 16.92 | 17.42 | 1,724,614 | +0.17(+0.99%) |
Feb 25, 2010 | 17.05 | 17.35 | 16.55 | 17.25 | 2,847,848 | -0.09(-0.52%) |
Feb 24, 2010 | 17.66 | 18.21 | 17.21 | 17.34 | 3,122,832 | -0.33(-1.87%) |
Feb 23, 2010 | 18.25 | 18.56 | 17.45 | 17.67 | 2,722,689 | -0.71(-3.85%) |
Feb 22, 2010 | 18.53 | 18.75 | 18.25 | 18.38 | 2,637,837 | +0.00(+0.00%) |
Feb 19, 2010 | 17.96 | 18.59 | 17.60 | 18.38 | 3,561,510 | +0.73(+4.16%) |
Feb 18, 2010 | 17.40 | 18.62 | 17.27 | 17.65 | 4,747,197 | -0.40(-2.23%) |
Feb 17, 2010 | 18.08 | 18.25 | 17.82 | 18.05 | 3,377,697 | +0.28(+1.56%) |
Feb 16, 2010 | 17.18 | 17.78 | 16.97 | 17.77 | 2,489,891 | +0.97(+5.75%) |
Feb 12, 2010 | 16.68 | 16.80 | 16.80 | 16.80 | 2,853,592 | -0.26(-1.52%) |
Feb 11, 2010 | 16.42 | 17.09 | 16.26 | 17.06 | 2,319,085 | +0.62(+3.75%) |
Feb 10, 2010 | 16.42 | 16.69 | 16.06 | 16.45 | 1,623,756 | -0.05(-0.33%) |
Feb 09, 2010 | 16.47 | 16.69 | 16.19 | 16.50 | 2,422,349 | +0.42(+2.62%) |
Feb 08, 2010 | 16.12 | 16.62 | 15.87 | 16.08 | 2,455,694 | -0.15(-0.94%) |
Feb 05, 2010 | 16.59 | 16.60 | 15.50 | 16.23 | 3,878,243 | -0.41(-2.47%) |
Feb 04, 2010 | 17.59 | 17.59 | 16.64 | 16.64 | 2,776,325 | -1.17(-6.58%) |
Feb 03, 2010 | 17.91 | 18.19 | 17.66 | 17.82 | 1,598,704 | -0.13(-0.70%) |
Feb 02, 2010 | 18.10 | 18.37 | 17.58 | 17.94 | 2,326,325 | +0.00(+0.00%) |
Feb 01, 2010 | 17.57 | 18.07 | 17.53 | 17.94 | 1,410,016 | +0.45(+2.56%) |
Jan 29, 2010 | 18.46 | 18.70 | 17.40 | 17.49 | 2,360,042 | -0.88(-4.77%) |
Jan 28, 2010 | 18.71 | 18.74 | 17.85 | 18.37 | 2,048,089 | -0.21(-1.11%) |
Jan 27, 2010 | 18.79 | 18.87 | 17.90 | 18.58 | 2,967,740 | -0.30(-1.56%) |
Jan 26, 2010 | 19.11 | 19.47 | 18.84 | 18.87 | 1,099,440 | -0.29(-1.49%) |
Jan 25, 2010 | 19.54 | 19.77 | 18.96 | 19.16 | 1,831,226 | -0.04(-0.23%) |
Jan 22, 2010 | 19.35 | 19.91 | 19.04 | 19.20 | 2,797,647 | -0.55(-2.76%) |
Jan 21, 2010 | 20.26 | 20.42 | 19.61 | 19.75 | 2,472,877 | -0.66(-3.24%) |
Jan 20, 2010 | 20.68 | 20.68 | 20.00 | 20.41 | 1,567,276 | -0.46(-2.19%) |
Jan 19, 2010 | 20.40 | 20.92 | 20.39 | 20.87 | 1,630,655 | +0.38(+1.88%) |
Jan 15, 2010 | 20.59 | 20.48 | 20.48 | 20.48 | 2,136,367 | -0.28(-1.34%) |
Jan 14, 2010 | 21.10 | 21.20 | 20.34 | 20.76 | 2,919,622 | -0.38(-1.82%) |
Jan 13, 2010 | 21.08 | 21.26 | 20.38 | 21.14 | 2,126,138 | +0.20(+0.94%) |
Jan 12, 2010 | 20.92 | 21.29 | 20.69 | 20.95 | 5,203,616 | -0.21(-0.97%) |
Jan 11, 2010 | 20.41 | 21.38 | 20.41 | 21.15 | 4,308,264 | +0.79(+3.87%) |
Jan 08, 2010 | 19.98 | 20.45 | 19.70 | 20.37 | 2,685,901 | +0.15(+0.75%) |
Jan 07, 2010 | 19.18 | 20.48 | 19.12 | 20.21 | 4,365,905 | +0.89(+4.63%) |
Jan 06, 2010 | 19.11 | 19.51 | 19.01 | 19.32 | 2,596,886 | +0.21(+1.12%) |
Jan 05, 2010 | 18.92 | 19.25 | 18.69 | 19.10 | 2,972,383 | +0.34(+1.81%) |
Jan 04, 2010 | 18.22 | 18.79 | 17.99 | 18.76 | 5,825,002 | +1.04(+5.86%) |
Dec 31, 2009 | 18.10 | 17.73 | 17.73 | 17.73 | 1,145,236 | -0.36(-1.98%) |
Dec 30, 2009 | 17.97 | 18.21 | 17.91 | 18.08 | 1,002,186 | -0.07(-0.39%) |
Dec 29, 2009 | 18.37 | 18.46 | 18.12 | 18.16 | 1,565,936 | -0.23(-1.27%) |
Dec 28, 2009 | 19.03 | 19.03 | 18.27 | 18.39 | 1,889,566 | -0.62(-3.25%) |
Dec 24, 2009 | 18.94 | 19.13 | 18.82 | 19.01 | 485,752 | +0.08(+0.43%) |
Dec 23, 2009 | 19.26 | 19.30 | 18.69 | 18.93 | 1,662,636 | -0.27(-1.40%) |
Dec 22, 2009 | 18.83 | 19.21 | 18.55 | 19.19 | 3,275,920 | +1.10(+6.08%) |
Dec 21, 2009 | 18.57 | 18.82 | 17.60 | 18.09 | 12,980,424 | +0.90(+5.26%) |
Dec 18, 2009 | 17.49 | 17.49 | 17.09 | 17.19 | 2,230,427 | -0.10(-0.57%) |
Dec 17, 2009 | 17.19 | 17.54 | 17.06 | 17.29 | 2,333,010 | +0.05(+0.31%) |
Dec 16, 2009 | 16.66 | 17.47 | 16.56 | 17.23 | 2,717,223 | +0.73(+4.45%) |
Dec 15, 2009 | 16.55 | 16.69 | 16.39 | 16.50 | 1,961,231 | -0.21(-1.23%) |
Dec 14, 2009 | 16.68 | 16.76 | 16.53 | 16.71 | 1,704,086 | +0.03(+0.16%) |
Dec 11, 2009 | 16.53 | 16.70 | 16.37 | 16.68 | 1,191,970 | +0.20(+1.19%) |
Dec 10, 2009 | 16.79 | 17.01 | 16.32 | 16.48 | 2,447,108 | -0.15(-0.91%) |
Dec 09, 2009 | 16.89 | 16.97 | 16.41 | 16.64 | 1,809,629 | -0.16(-0.96%) |
Dec 08, 2009 | 17.14 | 17.19 | 16.74 | 16.80 | 1,995,179 | -0.48(-2.80%) |
Dec 07, 2009 | 16.95 | 17.47 | 16.95 | 17.28 | 2,144,008 | +0.16(+0.94%) |
Dec 04, 2009 | 17.27 | 17.72 | 16.78 | 17.12 | 2,055,609 | +0.08(+0.47%) |
Dec 03, 2009 | 17.38 | 17.54 | 16.99 | 17.04 | 2,231,667 | -0.28(-1.60%) |
Dec 02, 2009 | 17.40 | 17.72 | 17.17 | 17.32 | 2,300,722 | -0.06(-0.36%) |
Dec 01, 2009 | 17.03 | 17.65 | 17.03 | 17.38 | 2,927,597 | +0.53(+3.13%) |
Nov 30, 2009 | 16.89 | 17.10 | 16.53 | 16.85 | 2,793,224 | -0.13(-0.79%) |
Nov 27, 2009 | 17.00 | 17.38 | 16.60 | 16.98 | 1,392,433 | -0.83(-4.67%) |
Nov 25, 2009 | 17.49 | 17.93 | 17.38 | 17.82 | 1,363,527 | +0.35(+2.00%) |
Nov 24, 2009 | 17.56 | 17.72 | 17.04 | 17.47 | 3,011,269 | -0.19(-1.06%) |
Nov 23, 2009 | 18.53 | 18.74 | 17.50 | 17.66 | 4,614,337 | -0.51(-2.81%) |
Nov 20, 2009 | 18.70 | 18.70 | 18.00 | 18.17 | 2,063,796 | -0.72(-3.79%) |
Nov 19, 2009 | 19.48 | 19.48 | 18.76 | 18.88 | 2,097,646 | -0.84(-4.26%) |
Nov 18, 2009 | 19.72 | 20.02 | 19.53 | 19.72 | 2,411,539 | +0.05(+0.27%) |
Nov 17, 2009 | 19.57 | 19.74 | 19.19 | 19.67 | 1,698,783 | -0.12(-0.59%) |
Nov 16, 2009 | 19.09 | 20.08 | 18.96 | 19.78 | 2,742,059 | +0.92(+4.89%) |
Nov 13, 2009 | 19.49 | 19.50 | 18.73 | 18.86 | 6,535,488 | -0.40(-2.09%) |
Nov 12, 2009 | 19.81 | 20.04 | 19.22 | 19.27 | 2,099,802 | -0.49(-2.49%) |
Nov 11, 2009 | 19.67 | 20.32 | 19.48 | 19.76 | 3,762,429 | +0.40(+2.08%) |
Nov 10, 2009 | 19.28 | 20.08 | 19.01 | 19.36 | 3,295,249 | -0.04(-0.23%) |
Nov 09, 2009 | 18.71 | 19.44 | 18.54 | 19.40 | 4,496,446 | +1.03(+5.60%) |
Nov 06, 2009 | 18.45 | 19.24 | 18.24 | 18.37 | 4,019,590 | +0.21(+1.13%) |
Nov 05, 2009 | 18.16 | 18.91 | 18.05 | 18.17 | 4,004,441 | -0.50(-2.68%) |
Nov 04, 2009 | 19.08 | 19.44 | 18.59 | 18.67 | 1,979,187 | -0.18(-0.95%) |
Nov 03, 2009 | 17.86 | 18.93 | 17.69 | 18.85 | 2,832,719 | +0.72(+4.00%) |
Nov 02, 2009 | 18.22 | 19.00 | 17.69 | 18.12 | 3,007,268 | +0.03(+0.15%) |
Oct 30, 2009 | 19.36 | 19.36 | 17.78 | 18.09 | 4,907,988 | -1.27(-6.56%) |
Oct 29, 2009 | 18.81 | 19.66 | 18.81 | 19.36 | 3,254,519 | +0.79(+4.24%) |
Oct 28, 2009 | 19.96 | 20.12 | 18.47 | 18.58 | 4,870,975 | -1.46(-7.28%) |
Oct 27, 2009 | 21.06 | 21.43 | 20.00 | 20.04 | 3,269,726 | -0.89(-4.23%) |
Oct 26, 2009 | 21.23 | 22.34 | 20.86 | 20.92 | 3,594,989 | -0.27(-1.27%) |
Oct 23, 2009 | 21.58 | 21.67 | 21.05 | 21.19 | 4,619,684 | +0.16(+0.77%) |
Oct 22, 2009 | 19.91 | 21.21 | 19.83 | 21.03 | 7,996,463 | -0.08(-0.38%) |
Oct 21, 2009 | 21.32 | 21.88 | 20.92 | 21.11 | 5,432,736 | -0.24(-1.13%) |
Oct 20, 2009 | 21.16 | 21.56 | 21.14 | 21.35 | 7,606,129 | -0.22(-1.04%) |
Oct 19, 2009 | 20.69 | 21.91 | 20.69 | 21.57 | 4,362,812 | +0.89(+4.33%) |
Oct 16, 2009 | 21.11 | 21.25 | 20.29 | 20.68 | 3,442,623 | -0.13(-0.64%) |
Oct 15, 2009 | 20.23 | 20.88 | 20.21 | 20.81 | 2,627,971 | +0.21(+1.04%) |
Oct 14, 2009 | 19.61 | 20.64 | 19.47 | 20.60 | 4,217,024 | +1.22(+6.28%) |
Oct 13, 2009 | 19.11 | 19.42 | 18.73 | 19.38 | 2,576,151 | +0.32(+1.69%) |
Oct 12, 2009 | 19.52 | 19.78 | 18.94 | 19.06 | 4,116,616 | -0.55(-2.83%) |
Oct 09, 2009 | 18.56 | 19.65 | 18.30 | 19.61 | 4,435,326 | +0.98(+5.23%) |
Oct 08, 2009 | 17.87 | 18.71 | 17.75 | 18.64 | 4,817,335 | +0.80(+4.46%) |
Oct 07, 2009 | 17.40 | 17.94 | 17.39 | 17.84 | 3,205,327 | +0.32(+1.84%) |
Oct 06, 2009 | 17.61 | 17.79 | 17.04 | 17.52 | 3,183,231 | +0.21(+1.19%) |
Oct 05, 2009 | 16.29 | 17.39 | 16.29 | 17.32 | 3,495,886 | +1.11(+6.85%) |
Oct 02, 2009 | 17.07 | 17.08 | 16.18 | 16.21 | 6,179,524 | -1.20(-6.89%) |
Oct 01, 2009 | 18.53 | 18.68 | 17.36 | 17.40 | 6,003,277 | -1.15(-6.17%) |
Sep 30, 2009 | 18.66 | 19.03 | 18.07 | 18.55 | 3,968,614 | -0.13(-0.67%) |
Sep 29, 2009 | 18.25 | 19.02 | 18.25 | 18.68 | 3,143,189 | +0.20(+1.06%) |
Sep 28, 2009 | 17.86 | 18.55 | 17.54 | 18.48 | 3,681,297 | +0.82(+4.62%) |
Sep 25, 2009 | 17.66 | 17.98 | 17.07 | 17.66 | 4,972,556 | +0.34(+1.96%) |
Sep 24, 2009 | 17.81 | 18.05 | 17.07 | 17.32 | 4,517,170 | -0.47(-2.66%) |
Sep 23, 2009 | 17.96 | 18.40 | 17.68 | 17.80 | 3,508,306 | -0.14(-0.80%) |
Sep 22, 2009 | 16.99 | 18.00 | 16.99 | 17.94 | 4,214,030 | +1.15(+6.88%) |
Sep 21, 2009 | 17.15 | 17.25 | 16.72 | 16.79 | 3,620,035 | -0.71(-4.04%) |
Sep 18, 2009 | 17.80 | 17.90 | 17.03 | 17.49 | 2,801,404 | -0.18(-1.01%) |
Sep 17, 2009 | 17.70 | 17.96 | 17.24 | 17.67 | 4,016,832 | +0.30(+1.70%) |
Sep 16, 2009 | 16.99 | 18.00 | 17.06 | 17.38 | 4,441,111 | +0.38(+2.26%) |
Sep 15, 2009 | 16.76 | 17.23 | 16.70 | 16.99 | 4,198,061 | +0.24(+1.44%) |
Sep 14, 2009 | 15.80 | 16.81 | 15.59 | 16.75 | 3,908,203 | +0.74(+4.64%) |
Sep 11, 2009 | 16.00 | 16.47 | 15.86 | 16.01 | 3,062,621 | +0.03(+0.17%) |
Sep 10, 2009 | 15.66 | 16.04 | 15.34 | 15.98 | 2,259,961 | +0.32(+2.06%) |
Sep 09, 2009 | 15.50 | 15.93 | 15.11 | 15.66 | 2,310,500 | +0.33(+2.16%) |
Sep 08, 2009 | 15.14 | 15.45 | 15.02 | 15.33 | 2,233,341 | +0.47(+3.13%) |
Sep 04, 2009 | 14.32 | 14.91 | 14.32 | 14.86 | 1,504,668 | +0.49(+3.42%) |
Sep 03, 2009 | 14.13 | 14.39 | 13.85 | 14.37 | 1,776,197 | +0.41(+2.95%) |
Sep 02, 2009 | 14.27 | 14.37 | 13.89 | 13.96 | 2,676,250 | -0.36(-2.50%) |
Sep 01, 2009 | 14.64 | 15.26 | 14.19 | 14.32 | 4,094,521 | -0.43(-2.91%) |
Aug 31, 2009 | 15.10 | 15.12 | 14.51 | 14.75 | 3,995,473 | -0.53(-3.46%) |
Aug 28, 2009 | 15.20 | 15.63 | 15.13 | 15.27 | 3,027,213 | +0.14(+0.95%) |
Aug 27, 2009 | 14.94 | 15.20 | 14.51 | 15.13 | 2,667,117 | +0.10(+0.65%) |
Aug 26, 2009 | 14.80 | 15.18 | 14.59 | 15.03 | 4,326,050 | +0.15(+1.02%) |
Aug 25, 2009 | 14.96 | 15.31 | 14.73 | 14.88 | 3,166,520 | +0.13(+0.91%) |
Aug 24, 2009 | 15.04 | 15.64 | 14.70 | 14.75 | 4,566,845 | -0.20(-1.32%) |
Aug 21, 2009 | 14.06 | 15.14 | 14.01 | 14.94 | 6,349,773 | +1.00(+7.19%) |
Aug 20, 2009 | 13.27 | 14.09 | 13.26 | 13.94 | 3,493,955 | +0.60(+4.49%) |
Aug 19, 2009 | 13.15 | 13.63 | 12.89 | 13.34 | 2,351,471 | -0.10(-0.73%) |
Aug 18, 2009 | 13.12 | 13.49 | 13.10 | 13.44 | 2,565,295 | +0.63(+4.89%) |
Aug 17, 2009 | 13.20 | 13.21 | 12.76 | 12.81 | 3,199,693 | -0.78(-5.73%) |
Aug 14, 2009 | 14.28 | 14.28 | 13.45 | 13.59 | 2,403,537 | -0.68(-4.76%) |
Aug 13, 2009 | 14.58 | 14.65 | 14.09 | 14.27 | 2,311,219 | -0.13(-0.93%) |
Aug 12, 2009 | 13.74 | 14.67 | 13.72 | 14.41 | 3,902,914 | +0.56(+4.07%) |
Aug 11, 2009 | 14.27 | 14.43 | 13.65 | 13.84 | 2,362,143 | -0.50(-3.49%) |
Aug 10, 2009 | 15.03 | 15.10 | 14.22 | 14.34 | 4,032,865 | -0.81(-5.32%) |
Aug 07, 2009 | 14.36 | 15.26 | 14.17 | 15.15 | 3,106,776 | +1.00(+7.08%) |
Aug 06, 2009 | 14.07 | 14.22 | 13.69 | 14.15 | 2,781,033 | +0.28(+2.00%) |
Aug 05, 2009 | 14.34 | 14.34 | 13.75 | 13.87 | 3,246,666 | -0.39(-2.76%) |
Aug 04, 2009 | 14.11 | 14.46 | 13.91 | 14.26 | 3,701,462 | +0.04(+0.31%) |
Aug 03, 2009 | 13.82 | 14.49 | 13.77 | 14.22 | 3,338,249 | +0.64(+4.68%) |
Jul 31, 2009 | 13.21 | 13.75 | 13.14 | 13.58 | 1,684,489 | +0.28(+2.08%) |
Jul 30, 2009 | 12.87 | 13.51 | 12.78 | 13.31 | 2,761,107 | +0.73(+5.84%) |
Jul 29, 2009 | 12.96 | 12.96 | 12.46 | 12.57 | 2,207,283 | -0.47(-3.57%) |
Jul 28, 2009 | 12.90 | 13.12 | 12.65 | 13.04 | 2,468,376 | -0.02(-0.15%) |
Jul 27, 2009 | 12.64 | 13.22 | 12.56 | 13.06 | 3,542,170 | +0.40(+3.13%) |
Jul 24, 2009 | 12.75 | 12.92 | 12.12 | 12.66 | 3,111,276 | -0.21(-1.60%) |
Jul 23, 2009 | 11.08 | 12.89 | 10.97 | 12.87 | 7,539,868 | +0.72(+5.89%) |
Jul 22, 2009 | 11.99 | 12.47 | 11.89 | 12.15 | 2,740,200 | -0.07(-0.59%) |
Jul 21, 2009 | 12.89 | 13.05 | 11.93 | 12.22 | 4,156,692 | -0.11(-0.87%) |
Jul 20, 2009 | 12.11 | 12.70 | 11.98 | 12.33 | 5,781,053 | +0.71(+6.08%) |
Jul 17, 2009 | 11.33 | 11.81 | 11.33 | 11.62 | 2,565,048 | +0.21(+1.88%) |
Jul 16, 2009 | 10.85 | 11.54 | 10.76 | 11.41 | 3,310,100 | +0.53(+4.85%) |
Jul 15, 2009 | 10.34 | 10.93 | 10.25 | 10.88 | 3,287,638 | +0.81(+7.99%) |
Jul 14, 2009 | 9.906 | 10.16 | 9.593 | 10.08 | 2,136,925 | +0.17(+1.72%) |
Jul 13, 2009 | 9.521 | 9.942 | 9.512 | 9.906 | 2,101,873 | +0.42(+4.43%) |
Jul 10, 2009 | 9.449 | 9.602 | 9.253 | 9.485 | 2,262,431 | +0.00(+0.00%) |
Jul 09, 2009 | 9.566 | 9.870 | 9.485 | 9.485 | 2,144,153 | +0.00(+0.00%) |
Jul 08, 2009 | 9.700 | 9.736 | 9.172 | 9.485 | 4,026,152 | -0.18(-1.85%) |
Jul 07, 2009 | 9.915 | 9.960 | 9.602 | 9.664 | 3,066,214 | -0.23(-2.35%) |
Jul 06, 2009 | 10.25 | 10.27 | 9.691 | 9.897 | 1,871,296 | -0.40(-3.91%) |
Jul 02, 2009 | 10.71 | 10.79 | 10.30 | 10.30 | 2,389,032 | -0.57(-5.27%) |
Jul 01, 2009 | 10.93 | 11.24 | 10.82 | 10.87 | 2,705,317 | +0.07(+0.66%) |
Jun 30, 2009 | 10.96 | 11.15 | 10.63 | 10.80 | 2,551,925 | -0.21(-1.87%) |
Jun 29, 2009 | 11.14 | 11.44 | 10.93 | 11.01 | 2,704,513 | -0.09(-0.81%) |
Jun 26, 2009 | 11.26 | 11.42 | 11.02 | 11.10 | 2,596,550 | -0.25(-2.21%) |
Jun 25, 2009 | 11.03 | 11.37 | 10.93 | 11.35 | 2,597,954 | +0.38(+3.51%) |
Jun 24, 2009 | 10.82 | 11.26 | 10.75 | 10.96 | 2,805,421 | +0.26(+2.43%) |
Jun 23, 2009 | 10.50 | 10.83 | 10.34 | 10.70 | 5,194,774 | +0.32(+3.10%) |
Jun 22, 2009 | 11.26 | 11.26 | 10.17 | 10.38 | 4,052,603 | -0.96(-8.45%) |
Jun 19, 2009 | 11.36 | 11.62 | 11.19 | 11.34 | 3,045,578 | +0.08(+0.72%) |
Jun 18, 2009 | 11.57 | 11.58 | 11.02 | 11.26 | 2,239,580 | -0.28(-2.40%) |
Jun 17, 2009 | 11.86 | 11.86 | 11.12 | 11.53 | 3,769,368 | -0.18(-1.53%) |
Jun 16, 2009 | 12.38 | 12.67 | 11.57 | 11.71 | 3,896,538 | -0.54(-4.38%) |
Jun 15, 2009 | 12.63 | 12.77 | 12.06 | 12.25 | 3,038,312 | -0.70(-5.39%) |
Jun 12, 2009 | 12.76 | 12.99 | 12.70 | 12.95 | 2,246,210 | +0.05(+0.42%) |
Jun 11, 2009 | 12.95 | 13.15 | 12.82 | 12.89 | 2,213,663 | -0.01(-0.07%) |
Jun 10, 2009 | 13.26 | 13.50 | 12.53 | 12.90 | 3,541,558 | -0.14(-1.10%) |
Jun 09, 2009 | 13.11 | 13.28 | 12.71 | 13.05 | 3,252,168 | -0.04(-0.27%) |
Jun 08, 2009 | 13.02 | 13.23 | 12.85 | 13.08 | 3,736,662 | -0.47(-3.50%) |
Jun 05, 2009 | 13.57 | 13.96 | 13.14 | 13.56 | 5,791,428 | +0.50(+3.84%) |
Jun 04, 2009 | 12.40 | 13.15 | 12.32 | 13.06 | 6,781,695 | +0.74(+6.03%) |
Jun 03, 2009 | 12.51 | 12.64 | 12.04 | 12.31 | 4,052,573 | -0.37(-2.89%) |
Jun 02, 2009 | 12.85 | 12.99 | 12.46 | 12.68 | 6,611,988 | -0.18(-1.39%) |
Jun 01, 2009 | 12.37 | 13.31 | 12.12 | 12.86 | 10,587,129 | +0.85(+7.08%) |
May 29, 2009 | 12.62 | 12.63 | 11.83 | 12.01 | 26,018,208 | -0.18(-1.47%) |
May 28, 2009 | 12.39 | 12.58 | 11.49 | 12.19 | 14,204,700 | -1.58(-11.50%) |
May 27, 2009 | 13.70 | 14.18 | 13.64 | 13.77 | 3,463,855 | +0.03(+0.19%) |
May 26, 2009 | 13.16 | 13.97 | 12.95 | 13.74 | 3,191,987 | +0.38(+2.81%) |
May 22, 2009 | 13.45 | 13.74 | 13.12 | 13.37 | 1,925,384 | +0.06(+0.47%) |
May 21, 2009 | 14.03 | 14.21 | 13.04 | 13.31 | 3,225,311 | -1.01(-7.06%) |
May 20, 2009 | 14.58 | 15.48 | 14.25 | 14.32 | 3,820,089 | -0.01(-0.06%) |
May 19, 2009 | 13.77 | 14.52 | 13.52 | 14.33 | 3,698,393 | +0.50(+3.62%) |
May 18, 2009 | 13.15 | 13.93 | 12.95 | 13.83 | 3,561,855 | +0.91(+7.07%) |
May 15, 2009 | 12.84 | 13.38 | 12.69 | 12.91 | 2,740,398 | +0.01(+0.07%) |
May 14, 2009 | 12.26 | 13.04 | 12.08 | 12.90 | 3,616,407 | +0.44(+3.52%) |
May 13, 2009 | 12.79 | 13.18 | 12.44 | 12.47 | 3,866,127 | -0.98(-7.32%) |
May 12, 2009 | 14.59 | 14.87 | 13.25 | 13.45 | 4,180,874 | -0.89(-6.18%) |
May 11, 2009 | 15.61 | 15.66 | 14.28 | 14.34 | 4,245,605 | -1.68(-10.50%) |
May 08, 2009 | 13.77 | 16.04 | 13.77 | 16.02 | 4,930,386 | +2.32(+16.92%) |
May 07, 2009 | 15.07 | 15.20 | 13.65 | 13.70 | 4,191,265 | -1.14(-7.66%) |
May 06, 2009 | 14.61 | 14.86 | 14.07 | 14.84 | 4,023,110 | +0.49(+3.43%) |
May 05, 2009 | 13.84 | 14.44 | 13.66 | 14.34 | 3,420,327 | +0.47(+3.42%) |
May 04, 2009 | 13.59 | 13.94 | 13.31 | 13.87 | 4,529,477 | +0.54(+4.03%) |
May 01, 2009 | 12.35 | 13.73 | 12.35 | 13.33 | 3,555,811 | +0.98(+7.97%) |
Apr 30, 2009 | 12.35 | 13.15 | 12.18 | 12.35 | 4,431,887 | +0.27(+2.22%) |
Apr 29, 2009 | 11.21 | 12.24 | 11.06 | 12.08 | 4,219,517 | +1.04(+9.40%) |
Apr 28, 2009 | 11.05 | 11.26 | 10.74 | 11.04 | 2,168,472 | -0.06(-0.56%) |
Apr 27, 2009 | 11.44 | 11.46 | 10.85 | 11.10 | 3,230,139 | -0.51(-4.39%) |
Apr 24, 2009 | 10.69 | 11.77 | 10.60 | 11.62 | 6,346,258 | +1.08(+10.28%) |
Apr 23, 2009 | 10.52 | 10.79 | 10.25 | 10.53 | 3,828,058 | +0.09(+0.86%) |
Apr 22, 2009 | 10.45 | 11.19 | 9.781 | 10.44 | 10,044,392 | -0.33(-3.07%) |
Apr 21, 2009 | 9.781 | 10.85 | 9.494 | 10.77 | 6,808,415 | +0.66(+6.55%) |
Apr 20, 2009 | 11.10 | 11.10 | 10.02 | 10.11 | 4,341,098 | -1.25(-11.02%) |
Apr 17, 2009 | 11.31 | 11.65 | 11.03 | 11.36 | 4,440,387 | +0.13(+1.11%) |
Apr 16, 2009 | 10.74 | 11.45 | 10.74 | 11.24 | 3,752,496 | +0.16(+1.45%) |
Apr 15, 2009 | 10.58 | 11.27 | 10.48 | 11.08 | 2,568,359 | +0.39(+3.68%) |
Apr 14, 2009 | 11.09 | 11.43 | 10.57 | 10.68 | 2,057,185 | -0.38(-3.48%) |
Apr 13, 2009 | 10.59 | 11.21 | 10.20 | 11.07 | 2,860,284 | +0.32(+3.00%) |
Apr 09, 2009 | 9.790 | 10.82 | 9.700 | 10.75 | 4,317,402 | +1.31(+13.84%) |
Apr 08, 2009 | 9.414 | 9.664 | 9.181 | 9.441 | 1,380,078 | +0.11(+1.15%) |
Apr 07, 2009 | 9.637 | 9.664 | 9.226 | 9.333 | 1,749,837 | -0.59(-5.95%) |
Apr 06, 2009 | 10.06 | 10.06 | 9.548 | 9.924 | 1,953,059 | -0.12(-1.16%) |
Apr 03, 2009 | 9.396 | 10.25 | 9.235 | 10.04 | 3,605,571 | +0.61(+6.45%) |
Apr 02, 2009 | 9.163 | 9.700 | 8.948 | 9.432 | 4,066,380 | +0.72(+8.21%) |
Apr 01, 2009 | 8.134 | 8.760 | 7.964 | 8.716 | 2,885,068 | +0.44(+5.30%) |
Mar 31, 2009 | 8.456 | 8.680 | 8.188 | 8.277 | 4,095,929 | -0.16(-1.91%) |
Mar 30, 2009 | 9.414 | 9.414 | 8.125 | 8.438 | 5,288,431 | -1.35(-13.80%) |
Mar 26, 2009 | 9.396 | 9.807 | 9.083 | 9.790 | 6,094,042 | +0.61(+6.63%) |
Mar 25, 2009 | 9.342 | 9.843 | 8.653 | 9.181 | 3,214,626 | -0.18(-1.91%) |
Mar 24, 2009 | 9.056 | 9.655 | 8.823 | 9.360 | 3,307,203 | +0.05(+0.58%) |
Mar 23, 2009 | 8.886 | 9.342 | 8.837 | 9.306 | 3,818,450 | +1.15(+14.04%) |
Mar 20, 2009 | 8.922 | 9.002 | 7.982 | 8.161 | 2,801,375 | -0.69(-7.79%) |
Mar 19, 2009 | 8.805 | 9.194 | 8.501 | 8.850 | 5,118,030 | -0.16(-1.79%) |
Mar 18, 2009 | 8.716 | 9.136 | 8.358 | 9.011 | 4,953,644 | +0.23(+2.65%) |
Mar 17, 2009 | 8.590 | 8.796 | 8.259 | 8.778 | 3,093,798 | +0.20(+2.29%) |
Mar 16, 2009 | 8.707 | 9.163 | 8.528 | 8.581 | 4,980,039 | -0.01(-0.10%) |
Mar 13, 2009 | 8.948 | 9.172 | 8.358 | 8.590 | 0 | -0.22(-2.54%) |
Mar 12, 2009 | 8.286 | 8.841 | 7.866 | 8.814 | 3,335,670 | +0.47(+5.69%) |
Mar 11, 2009 | 8.501 | 9.020 | 8.125 | 8.340 | 5,139,375 | +0.04(+0.43%) |
Mar 10, 2009 | 7.382 | 8.322 | 7.356 | 8.304 | 5,346,908 | +1.23(+17.47%) |
Mar 09, 2009 | 6.711 | 7.338 | 6.595 | 7.069 | 3,424,573 | +0.24(+3.54%) |
Mar 06, 2009 | 7.051 | 7.382 | 6.568 | 6.828 | 0 | -0.13(-1.80%) |
Mar 05, 2009 | 7.391 | 7.517 | 6.837 | 6.953 | 4,091,288 | -0.76(-9.86%) |
Mar 04, 2009 | 7.194 | 8.080 | 7.159 | 7.713 | 4,374,086 | +0.80(+11.51%) |