Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 21.23 | 21.42 | 20.90 | 21.23 | 2,175,064 | -0.12(-0.56%) |
May 27, 2010 | 20.73 | 21.35 | 20.72 | 21.35 | 1,557,262 | +0.83(+4.07%) |
May 26, 2010 | 20.74 | 21.28 | 20.41 | 20.51 | 2,201,310 | -0.09(-0.43%) |
May 25, 2010 | 19.73 | 20.68 | 19.54 | 20.60 | 1,477 | +0.32(+1.58%) |
May 24, 2010 | 20.47 | 20.73 | 20.25 | 20.28 | 2,132,944 | -0.24(-1.16%) |
May 21, 2010 | 19.60 | 20.82 | 19.42 | 20.52 | 3,638,018 | +0.61(+3.07%) |
May 20, 2010 | 19.80 | 20.41 | 19.70 | 19.91 | 3,573,687 | -0.42(-2.09%) |
May 19, 2010 | 21.17 | 21.17 | 20.14 | 20.33 | 6,263,530 | -0.14(-0.69%) |
May 18, 2010 | 22.29 | 22.34 | 19.84 | 20.47 | 12,906,291 | -0.73(-3.44%) |
May 17, 2010 | 21.02 | 21.32 | 20.25 | 21.20 | 4,451,192 | +0.25(+1.21%) |
May 14, 2010 | 20.95 | 21.23 | 20.21 | 20.95 | 3,244,204 | -0.35(-1.64%) |
May 13, 2010 | 21.89 | 22.17 | 21.22 | 21.30 | 3,218,803 | -0.71(-3.25%) |
May 12, 2010 | 21.84 | 22.72 | 21.62 | 22.02 | 2,864,800 | +0.36(+1.65%) |
May 11, 2010 | 21.58 | 21.96 | 21.52 | 21.66 | 1,699,019 | +0.54(+2.57%) |
May 10, 2010 | 20.85 | 21.16 | 20.76 | 21.11 | 2,607,117 | +1.32(+6.66%) |
May 07, 2010 | 20.41 | 21.05 | 19.67 | 19.80 | 4,899,717 | -0.86(-4.15%) |
May 06, 2010 | 20.67 | 21.58 | 19.16 | 20.65 | 402 | -0.93(-4.31%) |
May 05, 2010 | 21.65 | 22.04 | 21.58 | 21.58 | 1,417,545 | -0.22(-0.99%) |
May 04, 2010 | 21.75 | 22.02 | 21.54 | 21.80 | 1,497,789 | -0.33(-1.48%) |
May 03, 2010 | 21.85 | 22.28 | 21.72 | 22.13 | 1,368,994 | +0.45(+2.10%) |
Apr 30, 2010 | 22.52 | 22.57 | 21.65 | 21.67 | 1,942,856 | -0.77(-3.42%) |
Apr 29, 2010 | 22.19 | 22.56 | 21.95 | 22.44 | 1,963,095 | +0.95(+4.40%) |
Apr 28, 2010 | 21.74 | 22.03 | 21.34 | 21.49 | 1,281,870 | -0.13(-0.62%) |
Apr 27, 2010 | 22.40 | 22.46 | 21.60 | 21.63 | 2,517,583 | -0.86(-3.84%) |
Apr 26, 2010 | 22.91 | 22.95 | 22.42 | 22.49 | 1,883,456 | -0.42(-1.85%) |
Apr 23, 2010 | 22.06 | 22.92 | 21.90 | 22.92 | 2,731,196 | +0.94(+4.27%) |
Apr 22, 2010 | 21.17 | 22.18 | 21.08 | 21.98 | 1,895,221 | +0.60(+2.79%) |
Apr 21, 2010 | 21.09 | 21.43 | 20.76 | 21.38 | 1,168,853 | +0.36(+1.70%) |
Apr 20, 2010 | 21.03 | 21.38 | 20.97 | 21.03 | 1,527,934 | +0.04(+0.18%) |
Apr 19, 2010 | 21.47 | 21.54 | 20.67 | 20.99 | 1,729,694 | -0.50(-2.32%) |
Apr 16, 2010 | 21.29 | 21.96 | 21.17 | 21.49 | 2,299,924 | +0.05(+0.24%) |
Apr 15, 2010 | 21.24 | 21.44 | 21.15 | 21.43 | 867,785 | +0.10(+0.49%) |
Apr 14, 2010 | 20.98 | 21.44 | 20.90 | 21.33 | 1,181,954 | +0.54(+2.61%) |
Apr 13, 2010 | 20.75 | 21.10 | 20.75 | 20.79 | 1,557,653 | -0.02(-0.11%) |
Apr 12, 2010 | 20.73 | 21.12 | 20.53 | 20.81 | 2,435,797 | +0.14(+0.68%) |
Apr 09, 2010 | 20.12 | 20.70 | 20.02 | 20.67 | 1,966,928 | +0.62(+3.08%) |
Apr 08, 2010 | 19.91 | 20.08 | 19.66 | 20.05 | 1,566,330 | +0.08(+0.41%) |
Apr 07, 2010 | 20.12 | 20.24 | 19.86 | 19.97 | 1,258,952 | -0.24(-1.18%) |
Apr 06, 2010 | 19.92 | 20.24 | 19.86 | 20.21 | 939,375 | +0.34(+1.72%) |
Apr 05, 2010 | 19.68 | 20.03 | 19.57 | 19.86 | 922,959 | +0.28(+1.44%) |
Apr 01, 2010 | 19.51 | 19.58 | 19.58 | 19.58 | 1,559,803 | +0.14(+0.73%) |
Mar 31, 2010 | 19.60 | 19.74 | 19.42 | 19.44 | 1,343,070 | -0.24(-1.21%) |
Mar 30, 2010 | 19.76 | 19.95 | 19.53 | 19.68 | 971,455 | -0.10(-0.49%) |
Mar 29, 2010 | 19.95 | 20.02 | 19.67 | 19.77 | 1,650,327 | -0.07(-0.34%) |
Mar 26, 2010 | 19.85 | 20.15 | 19.80 | 19.84 | 1,124,544 | +0.04(+0.19%) |
Mar 25, 2010 | 19.92 | 20.04 | 19.77 | 19.80 | 1,169,333 | +0.01(+0.04%) |
Mar 24, 2010 | 20.01 | 20.06 | 19.77 | 19.80 | 1,473,146 | -0.30(-1.48%) |
Mar 23, 2010 | 20.07 | 20.14 | 19.71 | 20.09 | 2,027,146 | +0.06(+0.30%) |
Mar 22, 2010 | 19.29 | 20.10 | 19.23 | 20.03 | 1,905,021 | +0.68(+3.50%) |
Mar 19, 2010 | 19.74 | 19.83 | 19.31 | 19.36 | 2,375,542 | -0.37(-1.89%) |
Mar 18, 2010 | 19.86 | 19.91 | 19.65 | 19.73 | 1,071,852 | -0.10(-0.49%) |
Mar 17, 2010 | 19.87 | 19.92 | 19.61 | 19.83 | 1,958,704 | +0.06(+0.30%) |
Mar 16, 2010 | 19.39 | 19.86 | 19.28 | 19.77 | 3,021,705 | +0.39(+2.00%) |
Mar 15, 2010 | 19.16 | 19.43 | 19.15 | 19.38 | 1,699,299 | +0.02(+0.12%) |
Mar 12, 2010 | 19.17 | 19.39 | 18.91 | 19.36 | 1,528,916 | +0.30(+1.56%) |
Mar 11, 2010 | 19.15 | 19.19 | 18.86 | 19.06 | 2,726,957 | -0.22(-1.12%) |
Mar 10, 2010 | 18.84 | 19.42 | 18.73 | 19.28 | 3,200,953 | +0.33(+1.73%) |
Mar 09, 2010 | 18.70 | 19.54 | 18.61 | 18.95 | 4,422,367 | -0.13(-0.66%) |
Mar 08, 2010 | 18.90 | 19.22 | 18.86 | 19.07 | 4,005,584 | +0.32(+1.71%) |
Mar 05, 2010 | 18.32 | 18.93 | 18.32 | 18.75 | 4,724,737 | +0.62(+3.41%) |
Mar 04, 2010 | 18.05 | 18.36 | 18.05 | 18.14 | 2,326,154 | +0.18(+1.00%) |
Mar 03, 2010 | 18.05 | 18.15 | 17.91 | 17.96 | 2,005,643 | -0.08(-0.45%) |
Mar 02, 2010 | 18.57 | 18.57 | 18.00 | 18.04 | 1,786,722 | -0.36(-1.98%) |
Mar 01, 2010 | 18.15 | 18.56 | 18.10 | 18.40 | 1,478,023 | +0.29(+1.60%) |
Feb 26, 2010 | 18.08 | 18.20 | 17.88 | 18.11 | 1,386,003 | +0.00(+0.00%) |
Feb 25, 2010 | 17.89 | 18.15 | 17.70 | 18.11 | 1,419,389 | -0.04(-0.25%) |
Feb 24, 2010 | 17.88 | 18.20 | 17.69 | 18.16 | 1,092,823 | +0.41(+2.31%) |
Feb 23, 2010 | 17.69 | 17.89 | 17.45 | 17.75 | 1,522,144 | -0.03(-0.17%) |
Feb 22, 2010 | 18.20 | 18.20 | 17.68 | 17.78 | 1,486,389 | -0.31(-1.69%) |
Feb 19, 2010 | 17.87 | 18.22 | 17.87 | 18.08 | 977,431 | +0.14(+0.79%) |
Feb 18, 2010 | 18.09 | 18.15 | 17.76 | 17.94 | 1,201,833 | -0.16(-0.86%) |
Feb 17, 2010 | 17.53 | 18.12 | 17.48 | 18.10 | 1,518,794 | +0.63(+3.62%) |
Feb 16, 2010 | 17.72 | 17.86 | 17.38 | 17.47 | 1,273,086 | -0.12(-0.68%) |
Feb 12, 2010 | 17.10 | 17.59 | 17.59 | 17.59 | 1,331,467 | +0.35(+2.03%) |
Feb 11, 2010 | 16.91 | 17.31 | 16.80 | 17.24 | 839,317 | +0.28(+1.67%) |
Feb 10, 2010 | 17.08 | 17.21 | 16.66 | 16.95 | 1,395,211 | -0.14(-0.83%) |
Feb 09, 2010 | 17.15 | 17.24 | 16.72 | 17.09 | 2,758,255 | +0.13(+0.79%) |
Feb 08, 2010 | 16.84 | 17.09 | 16.68 | 16.96 | 1,788,052 | +0.17(+1.02%) |
Feb 05, 2010 | 16.81 | 16.90 | 16.44 | 16.79 | 1,806,731 | +0.07(+0.40%) |
Feb 04, 2010 | 16.89 | 17.15 | 16.63 | 16.72 | 2,241,465 | -0.45(-2.60%) |
Feb 03, 2010 | 17.50 | 17.50 | 17.01 | 17.17 | 3,435,285 | +0.22(+1.27%) |
Feb 02, 2010 | 16.99 | 17.20 | 16.75 | 16.95 | 2,027,857 | +0.03(+0.15%) |
Feb 01, 2010 | 16.76 | 17.00 | 16.66 | 16.93 | 1,441,460 | +0.27(+1.63%) |
Jan 29, 2010 | 17.14 | 17.25 | 16.63 | 16.65 | 1,772,525 | -0.31(-1.80%) |
Jan 28, 2010 | 17.50 | 17.59 | 16.96 | 16.96 | 1,227,679 | -0.47(-2.69%) |
Jan 27, 2010 | 17.44 | 17.68 | 16.73 | 17.43 | 6,182,130 | -0.03(-0.17%) |
Jan 26, 2010 | 17.30 | 17.73 | 17.15 | 17.46 | 1,220,710 | +0.07(+0.39%) |
Jan 25, 2010 | 17.27 | 17.57 | 17.12 | 17.39 | 1,699,816 | +0.34(+1.96%) |
Jan 22, 2010 | 17.35 | 17.67 | 16.98 | 17.06 | 2,204,733 | -0.25(-1.42%) |
Jan 21, 2010 | 17.65 | 17.75 | 17.11 | 17.30 | 1,515,796 | -0.28(-1.61%) |
Jan 20, 2010 | 17.78 | 17.83 | 17.45 | 17.59 | 1,084,984 | -0.32(-1.79%) |
Jan 19, 2010 | 17.71 | 18.17 | 17.67 | 17.91 | 1,413,490 | +0.38(+2.17%) |
Jan 15, 2010 | 17.85 | 17.53 | 17.53 | 17.53 | 1,359,136 | -0.34(-1.88%) |
Jan 14, 2010 | 18.17 | 18.17 | 17.64 | 17.86 | 1,749,222 | -0.36(-2.00%) |
Jan 13, 2010 | 18.11 | 18.32 | 18.08 | 18.23 | 1,364,622 | +0.07(+0.37%) |
Jan 12, 2010 | 18.48 | 18.69 | 17.99 | 18.16 | 1,942,696 | -0.51(-2.71%) |
Jan 11, 2010 | 19.19 | 19.24 | 18.61 | 18.66 | 1,891,163 | -0.47(-2.45%) |
Jan 08, 2010 | 19.26 | 19.36 | 19.08 | 19.13 | 1,620,487 | -0.26(-1.34%) |
Jan 07, 2010 | 18.81 | 19.57 | 18.77 | 19.39 | 2,209,973 | +0.74(+3.95%) |
Jan 06, 2010 | 18.68 | 18.93 | 18.58 | 18.66 | 1,574,418 | -0.19(-0.99%) |
Jan 05, 2010 | 18.52 | 18.92 | 18.32 | 18.84 | 2,438,907 | +0.23(+1.24%) |
Jan 04, 2010 | 18.58 | 18.69 | 18.35 | 18.61 | 1,478,034 | +0.10(+0.52%) |
Dec 31, 2009 | 18.80 | 18.52 | 18.52 | 18.52 | 695,887 | -0.23(-1.23%) |
Dec 30, 2009 | 18.68 | 18.90 | 18.66 | 18.75 | 775,366 | -0.11(-0.59%) |
Dec 29, 2009 | 18.89 | 19.07 | 18.76 | 18.86 | 1,212,144 | -0.04(-0.20%) |
Dec 28, 2009 | 18.93 | 19.09 | 18.77 | 18.90 | 1,063,357 | +0.01(+0.08%) |
Dec 24, 2009 | 18.87 | 18.88 | 18.62 | 18.88 | 495,086 | +0.07(+0.40%) |
Dec 23, 2009 | 18.96 | 19.17 | 18.67 | 18.81 | 1,663,365 | -0.19(-1.02%) |
Dec 22, 2009 | 18.67 | 19.04 | 18.61 | 19.00 | 2,305,372 | +0.22(+1.19%) |
Dec 21, 2009 | 18.29 | 18.91 | 18.18 | 18.78 | 5,533,243 | +1.15(+6.55%) |
Dec 18, 2009 | 17.30 | 17.75 | 17.03 | 17.62 | 4,114,805 | +0.35(+2.03%) |
Dec 17, 2009 | 16.89 | 17.44 | 16.75 | 17.27 | 2,822,416 | +0.11(+0.65%) |
Dec 16, 2009 | 16.86 | 17.20 | 16.75 | 17.16 | 1,893,933 | +0.54(+3.22%) |
Dec 15, 2009 | 16.79 | 16.83 | 16.52 | 16.63 | 2,451,751 | -0.23(-1.37%) |
Dec 14, 2009 | 17.12 | 17.15 | 16.81 | 16.86 | 2,007,562 | -0.25(-1.48%) |
Dec 11, 2009 | 16.80 | 17.12 | 16.77 | 17.11 | 1,920,819 | +0.38(+2.27%) |
Dec 10, 2009 | 16.91 | 17.10 | 16.49 | 16.73 | 3,822,059 | +0.79(+4.95%) |
Dec 09, 2009 | 16.18 | 16.22 | 15.47 | 15.94 | 3,050,872 | -0.28(-1.74%) |
Dec 08, 2009 | 16.11 | 16.44 | 15.99 | 16.22 | 2,158,677 | -0.12(-0.73%) |
Dec 07, 2009 | 16.37 | 16.62 | 16.22 | 16.34 | 2,904,961 | +0.02(+0.14%) |
Dec 04, 2009 | 15.88 | 16.34 | 15.70 | 16.32 | 4,693,243 | +0.86(+5.59%) |
Dec 03, 2009 | 15.83 | 16.00 | 15.46 | 15.46 | 2,132,223 | -0.38(-2.40%) |
Dec 02, 2009 | 15.84 | 16.09 | 15.76 | 15.84 | 2,416,927 | +0.01(+0.09%) |
Dec 01, 2009 | 15.58 | 15.93 | 15.58 | 15.82 | 2,368,657 | +0.36(+2.36%) |
Nov 30, 2009 | 15.69 | 15.83 | 15.26 | 15.46 | 3,541,793 | -0.29(-1.84%) |
Nov 27, 2009 | 15.52 | 15.98 | 15.52 | 15.75 | 904,003 | -0.46(-2.85%) |
Nov 25, 2009 | 15.78 | 16.22 | 15.78 | 16.21 | 2,153,769 | +0.46(+2.93%) |
Nov 24, 2009 | 16.18 | 16.18 | 15.47 | 15.75 | 3,637,453 | -0.40(-2.49%) |
Nov 23, 2009 | 16.39 | 16.47 | 15.89 | 16.15 | 3,417,241 | +0.08(+0.51%) |
Nov 20, 2009 | 16.68 | 16.99 | 15.89 | 16.07 | 4,478,285 | -0.70(-4.17%) |
Nov 19, 2009 | 16.36 | 17.18 | 16.19 | 16.77 | 14,310,111 | -1.71(-9.27%) |
Nov 18, 2009 | 18.58 | 18.59 | 18.28 | 18.48 | 2,152,988 | -0.07(-0.40%) |
Nov 17, 2009 | 18.66 | 18.78 | 18.08 | 18.55 | 1,593,902 | -0.15(-0.80%) |
Nov 16, 2009 | 18.07 | 18.85 | 18.07 | 18.70 | 2,916,880 | +0.85(+4.75%) |
Nov 13, 2009 | 17.89 | 18.05 | 17.64 | 17.85 | 2,475,647 | -0.06(-0.33%) |
Nov 12, 2009 | 18.34 | 18.61 | 17.87 | 17.91 | 2,316,376 | -0.51(-2.79%) |
Nov 11, 2009 | 18.69 | 18.93 | 18.32 | 18.43 | 2,835,219 | -0.12(-0.64%) |
Nov 10, 2009 | 18.49 | 18.63 | 18.23 | 18.55 | 1,912,436 | -0.05(-0.28%) |
Nov 09, 2009 | 18.58 | 18.61 | 18.35 | 18.60 | 2,131,807 | +0.27(+1.46%) |
Nov 06, 2009 | 18.17 | 18.53 | 18.02 | 18.33 | 1,725,164 | +0.14(+0.78%) |
Nov 05, 2009 | 18.14 | 18.36 | 17.67 | 18.19 | 2,140,038 | +0.16(+0.91%) |
Nov 04, 2009 | 18.05 | 18.37 | 17.86 | 18.02 | 2,925,692 | +0.20(+1.13%) |
Nov 03, 2009 | 17.48 | 17.87 | 17.19 | 17.82 | 2,599,348 | +0.25(+1.40%) |
Nov 02, 2009 | 16.93 | 17.61 | 16.83 | 17.58 | 2,711,404 | +0.68(+4.05%) |
Oct 30, 2009 | 17.37 | 17.56 | 16.80 | 16.89 | 2,768,453 | -0.57(-3.24%) |
Oct 29, 2009 | 17.00 | 17.64 | 17.00 | 17.46 | 2,199,443 | +0.59(+3.49%) |
Oct 28, 2009 | 17.68 | 17.76 | 16.80 | 16.87 | 2,652,649 | -0.89(-4.99%) |
Oct 27, 2009 | 18.51 | 18.66 | 17.68 | 17.76 | 2,585,347 | -0.80(-4.33%) |
Oct 26, 2009 | 18.55 | 18.85 | 18.28 | 18.56 | 2,162,287 | +0.07(+0.40%) |
Oct 23, 2009 | 18.55 | 18.64 | 18.40 | 18.49 | 2,546,625 | -0.06(-0.32%) |
Oct 22, 2009 | 17.91 | 18.69 | 17.88 | 18.55 | 1,651,227 | +0.62(+3.45%) |
Oct 21, 2009 | 18.17 | 18.87 | 17.91 | 17.93 | 1,862,087 | -0.48(-2.63%) |
Oct 20, 2009 | 18.31 | 18.61 | 18.31 | 18.41 | 1,649,018 | -0.34(-1.79%) |
Oct 19, 2009 | 19.34 | 19.36 | 18.66 | 18.75 | 3,489,305 | +0.03(+0.16%) |
Oct 16, 2009 | 19.04 | 19.06 | 18.64 | 18.72 | 1,779,067 | -0.45(-2.33%) |
Oct 15, 2009 | 18.47 | 19.16 | 18.43 | 19.16 | 4,716,113 | +0.45(+2.39%) |
Oct 14, 2009 | 18.70 | 18.90 | 18.55 | 18.72 | 2,565,549 | +0.20(+1.09%) |
Oct 13, 2009 | 18.43 | 18.61 | 18.23 | 18.52 | 2,930,008 | -0.01(-0.08%) |
Oct 12, 2009 | 18.40 | 18.68 | 17.98 | 18.53 | 3,448,008 | +0.57(+3.15%) |
Oct 09, 2009 | 17.47 | 18.09 | 17.31 | 17.97 | 2,053,735 | +0.44(+2.51%) |
Oct 08, 2009 | 17.57 | 17.72 | 17.38 | 17.53 | 3,311,703 | +0.10(+0.56%) |
Oct 07, 2009 | 17.24 | 17.58 | 17.12 | 17.43 | 2,331,968 | +0.18(+1.04%) |
Oct 06, 2009 | 16.73 | 17.32 | 16.66 | 17.25 | 2,702,569 | +0.76(+4.61%) |
Oct 05, 2009 | 15.96 | 16.57 | 15.90 | 16.49 | 1,787,043 | +0.64(+4.04%) |
Oct 02, 2009 | 15.89 | 16.13 | 15.81 | 15.85 | 1,935,931 | -0.23(-1.44%) |
Oct 01, 2009 | 16.58 | 16.58 | 16.03 | 16.08 | 2,488,374 | -0.60(-3.57%) |
Sep 30, 2009 | 16.80 | 16.93 | 16.48 | 16.68 | 1,874,941 | -0.10(-0.62%) |
Sep 29, 2009 | 16.84 | 17.12 | 16.74 | 16.78 | 2,304,734 | -0.05(-0.31%) |
Sep 28, 2009 | 16.39 | 16.96 | 16.39 | 16.83 | 1,324,256 | +0.48(+2.91%) |
Sep 25, 2009 | 16.30 | 16.64 | 16.16 | 16.36 | 1,800,681 | +0.12(+0.73%) |
Sep 24, 2009 | 16.46 | 16.48 | 15.98 | 16.24 | 2,144,306 | -0.19(-1.13%) |
Sep 23, 2009 | 16.81 | 16.85 | 16.42 | 16.42 | 1,444,817 | -0.31(-1.82%) |
Sep 22, 2009 | 17.06 | 17.06 | 16.68 | 16.73 | 1,471,018 | -0.16(-0.97%) |
Sep 21, 2009 | 17.35 | 17.35 | 16.80 | 16.89 | 2,315,764 | -0.34(-1.99%) |
Sep 18, 2009 | 17.14 | 17.27 | 16.85 | 17.24 | 1,815,718 | +0.20(+1.18%) |
Sep 17, 2009 | 17.14 | 17.23 | 16.95 | 17.03 | 2,204,532 | +0.02(+0.13%) |
Sep 16, 2009 | 16.96 | 17.30 | 16.85 | 17.01 | 2,064,370 | -0.02(-0.13%) |
Sep 15, 2009 | 16.70 | 17.07 | 16.53 | 17.03 | 3,005,382 | +0.34(+2.01%) |
Sep 14, 2009 | 15.87 | 16.71 | 15.67 | 16.70 | 3,253,880 | +0.75(+4.72%) |
Sep 11, 2009 | 15.98 | 16.08 | 15.74 | 15.95 | 2,566,067 | -0.07(-0.46%) |
Sep 10, 2009 | 16.25 | 16.41 | 15.93 | 16.02 | 2,511,694 | -0.28(-1.74%) |
Sep 09, 2009 | 16.21 | 16.84 | 16.13 | 16.30 | 3,386,546 | +0.04(+0.27%) |
Sep 08, 2009 | 16.27 | 16.42 | 15.93 | 16.26 | 1,351,558 | +0.11(+0.69%) |
Sep 04, 2009 | 16.08 | 16.29 | 15.86 | 16.15 | 1,152,171 | +0.01(+0.05%) |
Sep 03, 2009 | 15.72 | 16.17 | 15.50 | 16.14 | 1,681,954 | +0.46(+2.94%) |
Sep 02, 2009 | 16.00 | 16.04 | 15.50 | 15.68 | 2,122,424 | -0.40(-2.50%) |
Sep 01, 2009 | 16.53 | 16.59 | 15.96 | 16.08 | 2,458,157 | -0.60(-3.61%) |
Aug 31, 2009 | 16.77 | 16.89 | 16.48 | 16.68 | 1,522,849 | -0.30(-1.75%) |
Aug 28, 2009 | 17.20 | 17.31 | 16.75 | 16.98 | 1,337,008 | -0.01(-0.04%) |
Aug 27, 2009 | 17.00 | 17.21 | 16.69 | 16.99 | 1,322,584 | -0.07(-0.44%) |
Aug 26, 2009 | 16.74 | 17.39 | 16.74 | 17.06 | 2,352,811 | +0.30(+1.78%) |
Aug 25, 2009 | 16.66 | 17.21 | 16.64 | 16.77 | 2,543,579 | +0.16(+0.94%) |
Aug 24, 2009 | 16.32 | 16.71 | 16.25 | 16.61 | 3,503,456 | +0.43(+2.67%) |
Aug 21, 2009 | 15.63 | 16.19 | 15.49 | 16.18 | 4,961,284 | +0.03(+0.18%) |
Aug 20, 2009 | 17.09 | 17.30 | 16.13 | 16.15 | 10,914,302 | +1.06(+7.01%) |
Aug 19, 2009 | 14.29 | 15.16 | 14.24 | 15.09 | 2,327,467 | +0.59(+4.06%) |
Aug 18, 2009 | 14.51 | 14.78 | 14.43 | 14.50 | 1,469,878 | +0.03(+0.21%) |
Aug 17, 2009 | 14.65 | 14.67 | 14.32 | 14.47 | 2,020,978 | -0.49(-3.28%) |
Aug 14, 2009 | 15.42 | 15.49 | 14.84 | 14.96 | 1,258,151 | -0.48(-3.13%) |
Aug 13, 2009 | 15.57 | 15.61 | 15.06 | 15.45 | 1,130,368 | +0.04(+0.29%) |
Aug 12, 2009 | 15.56 | 15.56 | 15.12 | 15.40 | 1,460,262 | -0.10(-0.67%) |
Aug 11, 2009 | 15.73 | 15.73 | 15.35 | 15.51 | 858,575 | -0.30(-1.88%) |
Aug 10, 2009 | 15.98 | 16.13 | 15.67 | 15.81 | 1,651,666 | -0.28(-1.76%) |
Aug 07, 2009 | 15.66 | 16.16 | 15.46 | 16.09 | 1,498,451 | +0.68(+4.40%) |
Aug 06, 2009 | 15.49 | 15.91 | 15.17 | 15.41 | 1,249,848 | -0.08(-0.53%) |
Aug 05, 2009 | 14.94 | 15.64 | 14.93 | 15.49 | 2,237,770 | +0.68(+4.57%) |
Aug 04, 2009 | 14.75 | 15.04 | 14.66 | 14.82 | 977,536 | -0.06(-0.40%) |
Aug 03, 2009 | 14.90 | 14.96 | 14.58 | 14.88 | 1,186,806 | +0.10(+0.65%) |
Jul 31, 2009 | 14.91 | 15.02 | 14.66 | 14.78 | 1,251,209 | -0.14(-0.95%) |
Jul 30, 2009 | 14.77 | 15.33 | 14.71 | 14.92 | 1,517,537 | +0.33(+2.24%) |
Jul 29, 2009 | 14.72 | 15.06 | 14.49 | 14.59 | 1,728,796 | -0.21(-1.41%) |
Jul 28, 2009 | 14.67 | 14.85 | 14.53 | 14.80 | 1,452,966 | +0.01(+0.10%) |
Jul 27, 2009 | 14.96 | 14.96 | 14.61 | 14.79 | 1,187,312 | -0.13(-0.90%) |
Jul 24, 2009 | 14.47 | 15.01 | 14.40 | 14.92 | 576 | +0.27(+1.83%) |
Jul 23, 2009 | 14.08 | 14.82 | 13.93 | 14.65 | 3,555,886 | +0.48(+3.36%) |
Jul 22, 2009 | 13.91 | 14.33 | 13.89 | 14.18 | 1,205,946 | +0.16(+1.12%) |
Jul 21, 2009 | 14.28 | 14.33 | 13.72 | 14.02 | 2,088,450 | -0.23(-1.62%) |
Jul 20, 2009 | 14.07 | 14.27 | 13.99 | 14.25 | 1,348,668 | +0.34(+2.46%) |
Jul 17, 2009 | 13.88 | 13.97 | 13.60 | 13.91 | 934,685 | +0.06(+0.43%) |
Jul 16, 2009 | 13.65 | 13.92 | 13.48 | 13.85 | 1,486,975 | +0.16(+1.14%) |
Jul 15, 2009 | 13.47 | 13.74 | 13.25 | 13.69 | 2,357,420 | +0.36(+2.68%) |
Jul 14, 2009 | 13.09 | 13.42 | 12.72 | 13.33 | 2,142,907 | +0.25(+1.93%) |
Jul 13, 2009 | 12.72 | 13.08 | 12.59 | 13.08 | 2,256,488 | +0.54(+4.27%) |
Jul 10, 2009 | 12.60 | 12.92 | 12.35 | 12.55 | 1,607,593 | -0.22(-1.75%) |
Jul 09, 2009 | 12.70 | 12.80 | 12.37 | 12.77 | 3,182,149 | +0.19(+1.48%) |
Jul 08, 2009 | 12.74 | 12.77 | 12.38 | 12.58 | 3,150,621 | +0.00(+0.00%) |
Jul 07, 2009 | 12.97 | 13.19 | 12.56 | 12.58 | 3,774,338 | +0.11(+0.89%) |
Jul 06, 2009 | 12.34 | 12.75 | 12.24 | 12.47 | 3,075,705 | +0.09(+0.72%) |
Jul 02, 2009 | 12.53 | 12.56 | 12.19 | 12.38 | 2,293,717 | -0.31(-2.46%) |
Jul 01, 2009 | 12.78 | 12.84 | 12.17 | 12.69 | 3,285,679 | -0.11(-0.87%) |
Jun 30, 2009 | 12.98 | 13.30 | 12.74 | 12.81 | 2,666,985 | -0.20(-1.55%) |
Jun 29, 2009 | 12.96 | 13.16 | 12.70 | 13.01 | 2,448,153 | +0.01(+0.11%) |
Jun 26, 2009 | 12.71 | 13.07 | 12.65 | 12.99 | 1,905,902 | +0.18(+1.39%) |
Jun 25, 2009 | 12.75 | 12.92 | 12.64 | 12.81 | 2,116,428 | +0.37(+2.99%) |
Jun 24, 2009 | 12.13 | 12.63 | 12.08 | 12.44 | 2,210,752 | +0.42(+3.53%) |
Jun 23, 2009 | 12.05 | 12.20 | 11.76 | 12.02 | 2,983,173 | -0.04(-0.37%) |
Jun 22, 2009 | 12.23 | 12.28 | 11.91 | 12.06 | 1,926,484 | -0.24(-1.94%) |
Jun 19, 2009 | 12.30 | 12.40 | 12.05 | 12.30 | 2,763,223 | +0.10(+0.79%) |
Jun 18, 2009 | 12.35 | 12.35 | 11.98 | 12.20 | 1,723,371 | -0.10(-0.79%) |
Jun 17, 2009 | 12.14 | 12.36 | 11.70 | 12.30 | 4,218,335 | +0.13(+1.10%) |
Jun 16, 2009 | 12.62 | 12.70 | 11.98 | 12.17 | 1,908,602 | -0.31(-2.51%) |
Jun 15, 2009 | 12.46 | 12.60 | 12.15 | 12.48 | 2,510,952 | -0.36(-2.84%) |
Jun 12, 2009 | 12.83 | 13.05 | 12.51 | 12.84 | 2,438,832 | -0.11(-0.86%) |
Jun 11, 2009 | 13.91 | 13.92 | 12.88 | 12.95 | 3,076,903 | -0.87(-6.30%) |
Jun 10, 2009 | 14.35 | 14.35 | 13.65 | 13.83 | 3,004,079 | -0.31(-2.21%) |
Jun 09, 2009 | 13.72 | 14.25 | 13.52 | 14.14 | 2,007,300 | +0.41(+2.98%) |
Jun 08, 2009 | 13.45 | 13.88 | 13.32 | 13.73 | 1,924,466 | +0.01(+0.05%) |
Jun 05, 2009 | 13.92 | 14.00 | 13.42 | 13.72 | 1,727,437 | -0.07(-0.54%) |
Jun 04, 2009 | 13.72 | 13.86 | 13.33 | 13.80 | 2,154,804 | +0.08(+0.60%) |
Jun 03, 2009 | 13.80 | 13.86 | 13.29 | 13.71 | 2,398,115 | -0.25(-1.81%) |
Jun 02, 2009 | 13.76 | 14.13 | 13.66 | 13.97 | 2,288,413 | +0.08(+0.59%) |