Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 34.29 | 34.88 | 34.04 | 34.27 | 1,446,879 | -0.11(-0.32%) |
Mar 30, 2010 | 34.55 | 34.65 | 33.98 | 34.38 | 928,514 | -0.21(-0.61%) |
Mar 29, 2010 | 34.20 | 34.74 | 34.20 | 34.59 | 664,607 | +0.49(+1.44%) |
Mar 26, 2010 | 34.74 | 34.82 | 33.94 | 34.10 | 838,797 | -0.49(-1.42%) |
Mar 25, 2010 | 34.91 | 35.36 | 34.53 | 34.59 | 1,046,826 | -0.06(-0.17%) |
Mar 24, 2010 | 35.24 | 35.26 | 34.34 | 34.65 | 1,024,018 | -0.76(-2.14%) |
Mar 23, 2010 | 35.16 | 35.49 | 34.85 | 35.41 | 932,103 | +0.34(+0.97%) |
Mar 22, 2010 | 33.64 | 35.15 | 33.26 | 35.07 | 1,524,721 | +1.21(+3.59%) |
Mar 19, 2010 | 33.94 | 34.28 | 33.40 | 33.85 | 1,931,024 | +0.03(+0.10%) |
Mar 18, 2010 | 34.07 | 34.16 | 33.64 | 33.82 | 611,980 | -0.42(-1.24%) |
Mar 17, 2010 | 33.73 | 34.62 | 33.50 | 34.24 | 1,458,688 | +0.59(+1.74%) |
Mar 16, 2010 | 33.24 | 33.72 | 32.88 | 33.66 | 900,147 | +0.55(+1.67%) |
Mar 15, 2010 | 32.89 | 33.13 | 32.69 | 33.10 | 1,038,969 | -0.43(-1.29%) |
Mar 12, 2010 | 33.56 | 33.72 | 33.16 | 33.54 | 909,325 | +0.03(+0.08%) |
Mar 11, 2010 | 33.15 | 33.55 | 33.14 | 33.51 | 1,100,334 | +0.09(+0.25%) |
Mar 10, 2010 | 33.08 | 33.54 | 32.81 | 33.43 | 1,509,720 | +0.20(+0.61%) |
Mar 09, 2010 | 31.53 | 33.47 | 31.53 | 33.22 | 3,719,687 | +1.50(+4.71%) |
Mar 08, 2010 | 31.90 | 32.03 | 31.44 | 31.73 | 937,920 | -0.22(-0.69%) |
Mar 05, 2010 | 31.57 | 32.08 | 31.47 | 31.95 | 2,196,390 | +0.54(+1.73%) |
Mar 04, 2010 | 31.22 | 31.61 | 31.11 | 31.41 | 1,318,552 | +0.22(+0.71%) |
Mar 03, 2010 | 31.52 | 31.60 | 30.97 | 31.18 | 1,599,630 | -0.31(-0.97%) |
Mar 02, 2010 | 31.79 | 31.93 | 31.28 | 31.49 | 2,551,934 | -0.23(-0.72%) |
Mar 01, 2010 | 31.78 | 32.17 | 31.41 | 31.72 | 2,625,781 | -0.66(-2.05%) |
Feb 26, 2010 | 32.06 | 32.53 | 31.84 | 32.38 | 1,600,584 | +0.40(+1.25%) |
Feb 25, 2010 | 31.23 | 32.06 | 30.58 | 31.98 | 2,195,304 | +0.08(+0.24%) |
Feb 24, 2010 | 32.28 | 32.31 | 31.64 | 31.91 | 2,436,980 | -0.17(-0.53%) |
Feb 23, 2010 | 33.04 | 33.08 | 31.91 | 32.08 | 2,443,598 | -0.77(-2.35%) |
Feb 22, 2010 | 33.06 | 33.11 | 32.64 | 32.85 | 950,851 | -0.11(-0.33%) |
Feb 19, 2010 | 33.08 | 33.26 | 32.65 | 32.96 | 1,371,532 | -0.27(-0.82%) |
Feb 18, 2010 | 33.44 | 33.88 | 33.07 | 33.23 | 1,637,263 | -0.20(-0.58%) |
Feb 17, 2010 | 33.70 | 33.99 | 33.06 | 33.43 | 2,086,761 | -0.06(-0.18%) |
Feb 16, 2010 | 34.04 | 34.15 | 33.05 | 33.49 | 3,806,777 | +0.93(+2.84%) |
Feb 12, 2010 | 32.85 | 32.56 | 32.56 | 32.56 | 3,964,956 | -1.00(-2.99%) |
Feb 11, 2010 | 32.80 | 33.58 | 32.78 | 33.56 | 1,672,761 | +0.59(+1.80%) |
Feb 10, 2010 | 33.27 | 33.73 | 32.74 | 32.97 | 1,141,247 | -0.21(-0.64%) |
Feb 09, 2010 | 32.64 | 33.34 | 32.50 | 33.18 | 2,034,869 | +0.91(+2.82%) |
Feb 08, 2010 | 32.54 | 33.32 | 32.11 | 32.27 | 1,466,331 | -0.20(-0.60%) |
Feb 05, 2010 | 32.34 | 32.54 | 31.17 | 32.47 | 1,861,407 | +0.17(+0.53%) |
Feb 04, 2010 | 33.64 | 33.65 | 32.28 | 32.30 | 2,716,994 | -1.38(-4.09%) |
Feb 03, 2010 | 32.75 | 34.07 | 32.46 | 33.67 | 2,960,861 | +0.82(+2.48%) |
Feb 02, 2010 | 31.89 | 33.33 | 31.46 | 32.86 | 3,346,598 | +0.96(+3.02%) |
Feb 01, 2010 | 30.88 | 32.28 | 30.88 | 31.90 | 2,051,023 | +1.26(+4.10%) |
Jan 29, 2010 | 31.33 | 31.97 | 30.50 | 30.64 | 2,377,896 | -0.59(-1.90%) |
Jan 28, 2010 | 33.06 | 33.38 | 30.17 | 31.24 | 3,857,725 | +0.66(+2.17%) |
Jan 27, 2010 | 29.72 | 30.70 | 29.09 | 30.57 | 2,248,028 | +0.71(+2.36%) |
Jan 26, 2010 | 30.03 | 30.37 | 29.27 | 29.87 | 1,193,880 | -0.31(-1.04%) |
Jan 25, 2010 | 29.68 | 30.43 | 29.31 | 30.18 | 1,324,690 | +0.61(+2.07%) |
Jan 22, 2010 | 30.15 | 30.62 | 29.29 | 29.57 | 1,311,849 | -0.74(-2.44%) |
Jan 21, 2010 | 31.41 | 31.70 | 30.22 | 30.31 | 1,136,481 | -1.01(-3.23%) |
Jan 20, 2010 | 31.21 | 31.47 | 30.89 | 31.32 | 895,793 | -0.29(-0.91%) |
Jan 19, 2010 | 31.92 | 32.19 | 31.20 | 31.61 | 949,387 | -0.31(-0.96%) |
Jan 15, 2010 | 32.62 | 31.92 | 31.92 | 31.92 | 833,203 | -0.71(-2.19%) |
Jan 14, 2010 | 32.09 | 33.03 | 32.06 | 32.63 | 985,792 | +0.31(+0.97%) |
Jan 13, 2010 | 31.77 | 32.38 | 31.07 | 32.31 | 1,435,933 | +0.56(+1.77%) |
Jan 12, 2010 | 32.47 | 32.66 | 30.84 | 31.75 | 2,651,792 | -0.92(-2.81%) |
Jan 11, 2010 | 33.00 | 33.05 | 32.35 | 32.67 | 973,669 | -0.18(-0.54%) |
Jan 08, 2010 | 33.04 | 33.48 | 32.65 | 32.85 | 1,111,793 | -0.33(-1.00%) |
Jan 07, 2010 | 32.70 | 33.24 | 32.18 | 33.18 | 1,040,994 | +0.52(+1.59%) |
Jan 06, 2010 | 32.90 | 33.06 | 32.52 | 32.66 | 919,989 | -0.36(-1.08%) |
Jan 05, 2010 | 32.79 | 33.22 | 32.24 | 33.02 | 2,018,931 | +0.71(+2.18%) |
Jan 04, 2010 | 31.95 | 32.56 | 31.51 | 32.31 | 1,505,315 | +0.86(+2.73%) |
Dec 31, 2009 | 32.16 | 31.46 | 31.46 | 31.46 | 737,146 | -0.70(-2.17%) |
Dec 30, 2009 | 32.40 | 32.49 | 31.86 | 32.15 | 850,881 | +0.28(+0.88%) |
Dec 29, 2009 | 32.73 | 32.99 | 31.84 | 31.87 | 970,690 | -0.89(-2.72%) |
Dec 28, 2009 | 32.54 | 33.33 | 32.39 | 32.76 | 1,082,480 | +0.28(+0.86%) |
Dec 24, 2009 | 31.96 | 32.70 | 31.96 | 32.48 | 579,687 | +0.71(+2.25%) |
Dec 23, 2009 | 32.05 | 32.34 | 31.56 | 31.77 | 1,455,496 | -0.37(-1.16%) |
Dec 22, 2009 | 31.86 | 32.60 | 31.54 | 32.14 | 1,635,296 | +0.25(+0.80%) |
Dec 21, 2009 | 31.94 | 32.21 | 31.64 | 31.89 | 1,450,039 | +0.05(+0.16%) |
Dec 18, 2009 | 32.03 | 32.59 | 31.64 | 31.84 | 2,785,913 | +0.34(+1.08%) |
Dec 17, 2009 | 30.15 | 32.88 | 30.15 | 31.50 | 4,730,573 | +1.27(+4.22%) |
Dec 16, 2009 | 30.93 | 31.20 | 30.22 | 30.22 | 1,987,868 | -0.55(-1.79%) |
Dec 15, 2009 | 29.98 | 31.30 | 29.08 | 30.78 | 4,312,478 | -0.08(-0.25%) |
Dec 14, 2009 | 29.81 | 32.38 | 29.33 | 30.85 | 16,598,529 | -3.94(-11.33%) |
Dec 11, 2009 | 34.40 | 35.31 | 33.95 | 34.80 | 1,586,387 | +0.79(+2.32%) |
Dec 10, 2009 | 34.50 | 34.82 | 33.72 | 34.01 | 1,652,940 | -0.25(-0.74%) |
Dec 09, 2009 | 33.56 | 34.50 | 32.78 | 34.26 | 1,700,265 | +0.72(+2.15%) |
Dec 08, 2009 | 34.07 | 34.20 | 33.22 | 33.54 | 1,571,539 | -0.55(-1.62%) |
Dec 07, 2009 | 35.29 | 35.59 | 34.00 | 34.09 | 1,806,150 | -1.27(-3.58%) |
Dec 04, 2009 | 34.98 | 35.67 | 33.97 | 35.36 | 2,549,105 | +1.44(+4.23%) |
Dec 03, 2009 | 33.66 | 34.85 | 33.03 | 33.92 | 2,983,531 | +0.77(+2.33%) |
Dec 02, 2009 | 34.31 | 34.74 | 33.13 | 33.15 | 1,849,314 | -1.16(-3.37%) |
Dec 01, 2009 | 33.90 | 34.74 | 33.85 | 34.30 | 1,646,184 | +0.55(+1.64%) |
Nov 30, 2009 | 32.37 | 33.86 | 32.26 | 33.75 | 2,763,467 | +1.17(+3.60%) |
Nov 27, 2009 | 32.11 | 33.05 | 31.75 | 32.58 | 499,825 | -0.62(-1.87%) |
Nov 25, 2009 | 32.72 | 33.53 | 32.59 | 33.20 | 1,638,900 | +0.57(+1.74%) |
Nov 24, 2009 | 31.87 | 32.73 | 31.66 | 32.63 | 1,776,288 | +0.79(+2.48%) |
Nov 23, 2009 | 32.96 | 33.12 | 31.75 | 31.84 | 1,555,955 | -0.42(-1.29%) |
Nov 20, 2009 | 33.02 | 33.10 | 31.95 | 32.26 | 1,931,578 | -1.01(-3.04%) |
Nov 19, 2009 | 33.40 | 33.58 | 32.82 | 33.27 | 1,518,676 | -0.60(-1.78%) |
Nov 18, 2009 | 33.18 | 34.61 | 32.76 | 33.87 | 2,585,550 | +0.80(+2.41%) |
Nov 17, 2009 | 33.15 | 33.42 | 32.65 | 33.07 | 2,093,723 | -0.08(-0.23%) |
Nov 16, 2009 | 33.82 | 33.95 | 33.06 | 33.15 | 2,055,684 | -0.57(-1.69%) |
Nov 13, 2009 | 33.78 | 33.89 | 33.38 | 33.72 | 1,587,770 | +0.19(+0.56%) |
Nov 12, 2009 | 34.12 | 34.33 | 33.42 | 33.53 | 2,262,041 | -0.66(-1.94%) |
Nov 11, 2009 | 33.70 | 34.40 | 33.61 | 34.19 | 2,916,828 | +1.05(+3.18%) |
Nov 10, 2009 | 32.10 | 33.18 | 31.98 | 33.14 | 2,009,908 | +0.82(+2.52%) |
Nov 09, 2009 | 31.42 | 32.59 | 31.25 | 32.32 | 1,719,469 | +1.16(+3.71%) |
Nov 06, 2009 | 31.14 | 31.31 | 30.34 | 31.17 | 1,454,743 | -0.01(-0.03%) |
Nov 05, 2009 | 30.62 | 31.59 | 30.62 | 31.18 | 2,109,600 | +0.83(+2.74%) |
Nov 04, 2009 | 30.14 | 31.01 | 29.82 | 30.34 | 3,265,399 | +0.37(+1.22%) |
Nov 03, 2009 | 27.74 | 30.16 | 27.74 | 29.98 | 5,133,286 | +2.94(+10.87%) |
Nov 02, 2009 | 26.68 | 27.57 | 25.96 | 27.04 | 2,502,594 | +0.48(+1.82%) |
Oct 30, 2009 | 26.84 | 27.43 | 25.99 | 26.56 | 2,059,206 | -0.42(-1.54%) |
Oct 29, 2009 | 26.07 | 27.14 | 25.91 | 26.97 | 1,365,147 | +1.14(+4.41%) |
Oct 28, 2009 | 27.44 | 27.44 | 25.61 | 25.83 | 2,011,226 | -1.49(-5.44%) |
Oct 27, 2009 | 28.31 | 28.45 | 26.95 | 27.32 | 1,548,510 | -0.71(-2.55%) |
Oct 26, 2009 | 29.08 | 29.92 | 27.88 | 28.03 | 1,550,809 | -1.03(-3.54%) |
Oct 23, 2009 | 29.23 | 29.37 | 28.94 | 29.06 | 971,660 | -0.79(-2.65%) |
Oct 22, 2009 | 29.48 | 30.07 | 28.66 | 29.85 | 1,239,694 | +0.34(+1.15%) |
Oct 21, 2009 | 28.61 | 30.53 | 28.18 | 29.51 | 3,176,742 | +0.82(+2.87%) |
Oct 20, 2009 | 28.04 | 28.74 | 28.03 | 28.69 | 1,297,196 | -0.13(-0.44%) |
Oct 19, 2009 | 27.94 | 29.25 | 27.94 | 28.81 | 1,559,931 | +0.93(+3.32%) |
Oct 16, 2009 | 28.55 | 28.55 | 27.62 | 27.89 | 1,809,232 | -0.78(-2.73%) |
Oct 15, 2009 | 28.53 | 28.77 | 28.11 | 28.67 | 1,699,634 | -0.13(-0.44%) |
Oct 14, 2009 | 28.96 | 29.64 | 28.71 | 28.80 | 2,725,131 | +0.59(+2.08%) |
Oct 13, 2009 | 28.63 | 28.67 | 27.85 | 28.21 | 1,038,350 | -0.46(-1.60%) |
Oct 12, 2009 | 28.76 | 29.52 | 28.39 | 28.67 | 1,738,952 | +0.14(+0.48%) |
Oct 09, 2009 | 28.56 | 28.72 | 28.12 | 28.53 | 1,135,397 | -0.03(-0.12%) |
Oct 08, 2009 | 28.24 | 28.93 | 27.98 | 28.57 | 2,275,270 | +0.44(+1.57%) |
Oct 07, 2009 | 26.95 | 28.25 | 26.95 | 28.13 | 2,867,915 | +1.02(+3.76%) |
Oct 06, 2009 | 27.14 | 27.39 | 26.72 | 27.11 | 2,919,600 | +0.28(+1.04%) |
Oct 05, 2009 | 25.26 | 26.96 | 25.26 | 26.83 | 3,343,577 | +1.75(+6.98%) |
Oct 02, 2009 | 25.14 | 25.27 | 23.90 | 25.08 | 2,589,875 | -0.50(-1.96%) |
Oct 01, 2009 | 26.21 | 26.31 | 25.35 | 25.58 | 3,302,198 | -0.70(-2.65%) |
Sep 30, 2009 | 26.72 | 26.99 | 25.70 | 26.27 | 3,340,571 | -0.32(-1.21%) |
Sep 29, 2009 | 25.13 | 26.94 | 24.84 | 26.60 | 6,891,226 | +1.59(+6.35%) |
Sep 28, 2009 | 24.25 | 25.16 | 24.04 | 25.01 | 1,490,874 | +0.65(+2.65%) |
Sep 25, 2009 | 24.95 | 25.20 | 24.15 | 24.36 | 1,649,282 | -0.74(-2.94%) |
Sep 24, 2009 | 25.46 | 25.70 | 24.21 | 25.10 | 2,747,343 | -0.21(-0.84%) |
Sep 23, 2009 | 26.52 | 26.74 | 25.23 | 25.31 | 3,293,972 | -1.21(-4.55%) |
Sep 22, 2009 | 26.32 | 26.76 | 25.84 | 26.52 | 2,550,676 | +0.54(+2.06%) |
Sep 21, 2009 | 25.99 | 26.25 | 25.19 | 25.99 | 2,391,809 | -0.35(-1.32%) |
Sep 18, 2009 | 26.91 | 27.18 | 26.30 | 26.33 | 1,922,959 | -0.40(-1.49%) |
Sep 17, 2009 | 27.07 | 27.74 | 26.50 | 26.73 | 1,878,717 | -1.36(-4.84%) |
Sep 16, 2009 | 28.30 | 28.46 | 26.07 | 28.09 | 6,561,504 | +0.61(+2.23%) |
Sep 15, 2009 | 27.43 | 27.89 | 27.27 | 27.48 | 1,676,477 | +0.21(+0.78%) |
Sep 14, 2009 | 26.85 | 27.29 | 26.21 | 27.27 | 1,908,558 | +0.46(+1.71%) |
Sep 11, 2009 | 28.19 | 28.36 | 26.59 | 26.81 | 2,220,730 | -1.18(-4.22%) |
Sep 10, 2009 | 27.40 | 28.16 | 27.18 | 27.99 | 1,736,751 | +0.54(+1.95%) |
Sep 09, 2009 | 26.16 | 27.70 | 26.16 | 27.46 | 2,301,817 | +0.79(+2.96%) |
Sep 08, 2009 | 27.75 | 27.91 | 26.22 | 26.67 | 4,187,558 | -0.80(-2.91%) |
Sep 04, 2009 | 27.76 | 27.97 | 27.12 | 27.46 | 2,383,209 | -0.26(-0.95%) |
Sep 03, 2009 | 27.18 | 27.73 | 26.80 | 27.73 | 1,495,782 | +0.85(+3.16%) |
Sep 02, 2009 | 26.63 | 27.32 | 25.95 | 26.88 | 2,035,584 | +0.10(+0.38%) |
Sep 01, 2009 | 28.21 | 29.09 | 26.58 | 26.78 | 3,388,210 | -1.77(-6.19%) |
Aug 31, 2009 | 27.85 | 28.68 | 27.35 | 28.54 | 3,736,231 | -0.09(-0.33%) |
Aug 28, 2009 | 29.14 | 29.72 | 28.03 | 28.64 | 4,046,848 | -0.42(-1.43%) |
Aug 27, 2009 | 24.31 | 29.14 | 24.31 | 29.05 | 12,308,913 | +5.65(+24.14%) |
Aug 26, 2009 | 23.96 | 24.11 | 23.17 | 23.40 | 2,036,284 | -0.55(-2.31%) |
Aug 25, 2009 | 22.87 | 23.97 | 22.72 | 23.96 | 2,837,765 | +1.34(+5.94%) |
Aug 24, 2009 | 22.94 | 23.25 | 22.38 | 22.61 | 2,196,419 | -0.24(-1.04%) |
Aug 21, 2009 | 22.77 | 22.93 | 22.43 | 22.85 | 2,023,307 | +0.30(+1.32%) |
Aug 20, 2009 | 22.38 | 22.82 | 22.10 | 22.55 | 1,854,676 | +0.20(+0.87%) |
Aug 19, 2009 | 22.09 | 22.67 | 21.79 | 22.36 | 1,743,103 | -0.17(-0.75%) |
Aug 18, 2009 | 21.52 | 22.58 | 21.47 | 22.53 | 2,128,673 | +1.13(+5.28%) |
Aug 17, 2009 | 22.06 | 22.27 | 20.57 | 21.40 | 2,975,809 | -1.27(-5.62%) |
Aug 14, 2009 | 23.62 | 23.62 | 22.47 | 22.67 | 1,798,802 | -0.77(-3.30%) |
Aug 13, 2009 | 23.37 | 23.62 | 22.75 | 23.45 | 2,117,287 | +0.42(+1.81%) |
Aug 12, 2009 | 22.30 | 23.23 | 22.30 | 23.03 | 2,912,925 | +0.73(+3.28%) |
Aug 11, 2009 | 21.85 | 22.31 | 21.45 | 22.30 | 2,718,549 | +0.36(+1.63%) |
Aug 10, 2009 | 22.42 | 22.85 | 21.45 | 21.94 | 3,787,618 | -0.48(-2.16%) |
Aug 07, 2009 | 21.53 | 22.54 | 21.29 | 22.43 | 17,231,264 | -0.21(-0.94%) |
Aug 06, 2009 | 24.22 | 25.17 | 22.51 | 22.64 | 6,171,369 | -3.20(-12.39%) |
Aug 05, 2009 | 26.49 | 27.07 | 25.54 | 25.84 | 3,158,486 | -1.53(-5.59%) |
Aug 04, 2009 | 25.60 | 27.72 | 25.51 | 27.37 | 4,538,253 | +1.10(+4.17%) |
Aug 03, 2009 | 24.64 | 26.33 | 24.64 | 26.27 | 6,301,121 | +2.96(+12.68%) |
Jul 31, 2009 | 21.75 | 23.85 | 21.75 | 23.32 | 3,535,195 | +0.97(+4.33%) |
Jul 30, 2009 | 22.10 | 23.36 | 21.87 | 22.35 | 3,759,828 | -0.47(-2.05%) |
Jul 29, 2009 | 22.13 | 22.89 | 21.70 | 22.82 | 3,137,788 | +0.54(+2.40%) |
Jul 28, 2009 | 21.70 | 22.34 | 21.19 | 22.28 | 2,095,927 | +0.66(+3.06%) |
Jul 27, 2009 | 21.63 | 22.05 | 21.13 | 21.62 | 2,096,216 | +0.04(+0.20%) |
Jul 24, 2009 | 22.12 | 22.40 | 21.18 | 21.58 | 181 | -0.77(-3.46%) |
Jul 23, 2009 | 21.24 | 23.17 | 20.83 | 22.35 | 4,199,958 | +0.91(+4.24%) |
Jul 22, 2009 | 21.38 | 21.98 | 20.91 | 21.44 | 3,055,345 | -0.18(-0.83%) |
Jul 21, 2009 | 22.10 | 22.30 | 21.07 | 21.62 | 3,545,536 | -0.25(-1.13%) |
Jul 20, 2009 | 21.30 | 22.03 | 21.14 | 21.87 | 2,809,360 | +0.65(+3.04%) |
Jul 17, 2009 | 20.68 | 21.44 | 20.60 | 21.22 | 2,306,323 | +0.48(+2.34%) |
Jul 16, 2009 | 20.57 | 20.86 | 20.30 | 20.74 | 2,995,340 | +0.10(+0.49%) |
Jul 15, 2009 | 20.43 | 21.22 | 20.13 | 20.63 | 4,066,817 | +0.51(+2.53%) |
Jul 14, 2009 | 19.56 | 20.31 | 19.21 | 20.12 | 2,957,327 | +0.60(+3.09%) |
Jul 13, 2009 | 18.88 | 19.56 | 18.86 | 19.52 | 3,194,696 | +0.78(+4.17%) |
Jul 10, 2009 | 17.53 | 19.01 | 17.53 | 18.74 | 4,064,693 | +0.95(+5.35%) |
Jul 09, 2009 | 17.78 | 18.12 | 17.13 | 17.79 | 3,039,208 | +0.03(+0.19%) |
Jul 08, 2009 | 18.22 | 18.26 | 17.30 | 17.75 | 3,796,604 | -0.46(-2.52%) |
Jul 07, 2009 | 18.04 | 19.13 | 18.03 | 18.21 | 7,669,909 | -0.03(-0.19%) |
Jul 06, 2009 | 17.19 | 18.43 | 16.49 | 18.25 | 7,312,573 | +1.32(+7.78%) |
Jul 02, 2009 | 15.55 | 17.19 | 15.17 | 16.93 | 7,293,002 | +1.27(+8.14%) |
Jul 01, 2009 | 15.86 | 16.14 | 15.12 | 15.66 | 12,396,694 | +3.30(+26.75%) |
Jun 30, 2009 | 12.62 | 13.39 | 12.33 | 12.35 | 2,301,022 | -0.21(-1.69%) |
Jun 29, 2009 | 12.59 | 12.79 | 12.16 | 12.56 | 780,453 | +0.16(+1.30%) |
Jun 26, 2009 | 12.58 | 12.58 | 11.96 | 12.40 | 1,878,773 | +0.07(+0.55%) |
Jun 25, 2009 | 12.21 | 12.44 | 12.16 | 12.33 | 1,692,468 | +0.52(+4.39%) |
Jun 24, 2009 | 11.20 | 12.24 | 11.15 | 11.82 | 1,675,663 | +0.75(+6.75%) |
Jun 23, 2009 | 11.26 | 11.30 | 10.78 | 11.07 | 847,137 | -0.01(-0.08%) |
Jun 22, 2009 | 11.49 | 11.49 | 10.92 | 11.08 | 1,069,018 | -0.53(-4.54%) |
Jun 19, 2009 | 12.03 | 12.12 | 11.43 | 11.60 | 1,169,442 | -0.17(-1.44%) |
Jun 18, 2009 | 11.56 | 11.99 | 11.35 | 11.77 | 1,278,435 | +0.16(+1.39%) |
Jun 17, 2009 | 11.78 | 11.93 | 10.89 | 11.61 | 1,096,543 | -0.31(-2.64%) |
Jun 16, 2009 | 11.98 | 12.33 | 11.64 | 11.93 | 1,048,539 | -0.15(-1.27%) |
Jun 15, 2009 | 12.44 | 12.49 | 11.61 | 12.08 | 994,474 | -0.66(-5.20%) |
Jun 12, 2009 | 12.74 | 12.84 | 12.47 | 12.74 | 692,884 | -0.08(-0.66%) |
Jun 11, 2009 | 12.68 | 13.24 | 12.50 | 12.83 | 1,054,183 | +0.20(+1.55%) |
Jun 10, 2009 | 12.52 | 12.88 | 12.33 | 12.63 | 1,454,396 | +0.27(+2.20%) |
Jun 09, 2009 | 11.98 | 12.73 | 11.77 | 12.36 | 1,373,002 | +0.50(+4.23%) |
Jun 08, 2009 | 11.60 | 12.04 | 11.47 | 11.86 | 980,466 | -0.12(-0.99%) |
Jun 05, 2009 | 11.71 | 12.13 | 11.55 | 11.98 | 2,121,052 | +0.53(+4.60%) |
Jun 04, 2009 | 10.73 | 11.49 | 10.71 | 11.45 | 1,301,656 | +0.74(+6.90%) |
Jun 03, 2009 | 10.81 | 11.13 | 10.53 | 10.71 | 1,708,246 | -0.02(-0.16%) |
Jun 02, 2009 | 10.54 | 11.02 | 10.25 | 10.73 | 1,344,604 | +0.08(+0.72%) |
Jun 01, 2009 | 10.20 | 10.90 | 10.20 | 10.65 | 1,798,815 | +0.57(+5.64%) |
May 29, 2009 | 9.880 | 10.08 | 9.769 | 10.08 | 873,521 | +0.25(+2.59%) |
May 28, 2009 | 9.684 | 9.914 | 9.259 | 9.829 | 808,196 | +0.23(+2.39%) |
May 27, 2009 | 9.820 | 10.09 | 9.574 | 9.599 | 819,500 | -0.25(-2.59%) |
May 26, 2009 | 9.183 | 9.956 | 9.073 | 9.854 | 1,057,582 | +0.52(+5.55%) |
May 22, 2009 | 9.642 | 9.642 | 9.031 | 9.336 | 802,800 | -0.14(-1.43%) |
May 21, 2009 | 9.412 | 9.650 | 9.141 | 9.472 | 1,024,603 | -0.23(-2.36%) |
May 20, 2009 | 9.837 | 10.30 | 9.616 | 9.701 | 1,279,173 | -0.03(-0.35%) |
May 19, 2009 | 9.497 | 9.931 | 9.251 | 9.735 | 1,687,715 | +0.27(+2.87%) |
May 18, 2009 | 8.546 | 9.497 | 8.546 | 9.463 | 1,596,006 | +1.04(+12.30%) |
May 15, 2009 | 8.860 | 9.047 | 8.232 | 8.427 | 1,360,724 | -0.34(-3.88%) |
May 14, 2009 | 8.198 | 8.860 | 7.858 | 8.767 | 2,078,872 | +0.46(+5.52%) |
May 13, 2009 | 8.682 | 8.767 | 8.198 | 8.308 | 1,458,394 | -0.68(-7.56%) |
May 12, 2009 | 9.548 | 9.710 | 8.631 | 8.988 | 1,494,038 | -0.50(-5.28%) |
May 11, 2009 | 9.616 | 9.710 | 9.378 | 9.489 | 1,804,347 | -0.33(-3.37%) |
May 08, 2009 | 9.251 | 10.06 | 9.251 | 9.820 | 2,009,569 | +0.78(+8.65%) |
May 07, 2009 | 9.837 | 10.16 | 8.903 | 9.039 | 2,000,506 | -0.79(-8.04%) |
May 06, 2009 | 10.02 | 10.02 | 9.336 | 9.829 | 1,845,521 | +0.09(+0.96%) |
May 05, 2009 | 9.319 | 9.812 | 9.132 | 9.735 | 1,899,840 | +0.46(+4.94%) |
May 04, 2009 | 9.013 | 9.302 | 8.996 | 9.276 | 1,967,923 | +0.70(+8.12%) |
May 01, 2009 | 8.266 | 8.843 | 8.266 | 8.580 | 1,756,497 | +0.42(+5.21%) |
Apr 30, 2009 | 9.659 | 9.659 | 8.121 | 8.155 | 4,646,391 | -2.24(-21.57%) |
Apr 29, 2009 | 10.05 | 10.70 | 9.744 | 10.40 | 2,377,510 | +0.51(+5.15%) |
Apr 28, 2009 | 9.446 | 9.990 | 9.446 | 9.888 | 1,413,717 | -0.02(-0.17%) |
Apr 27, 2009 | 9.710 | 10.13 | 9.429 | 9.905 | 2,017,390 | -0.07(-0.68%) |
Apr 24, 2009 | 9.310 | 10.07 | 9.310 | 9.973 | 1,814,934 | +0.58(+6.15%) |
Apr 23, 2009 | 9.523 | 9.820 | 9.166 | 9.395 | 1,381,003 | -0.06(-0.63%) |
Apr 22, 2009 | 8.954 | 9.854 | 8.818 | 9.455 | 1,970,747 | +0.32(+3.53%) |
Apr 21, 2009 | 7.951 | 9.234 | 7.518 | 9.132 | 1,789,538 | +0.83(+10.03%) |
Apr 20, 2009 | 8.690 | 8.826 | 8.062 | 8.300 | 1,728,065 | -0.84(-9.20%) |
Apr 17, 2009 | 8.656 | 9.209 | 8.588 | 9.141 | 1,224,651 | +0.53(+6.11%) |
Apr 16, 2009 | 8.198 | 8.682 | 8.055 | 8.614 | 832,255 | +0.47(+5.74%) |
Apr 15, 2009 | 7.679 | 8.172 | 7.560 | 8.147 | 909,005 | +0.40(+5.15%) |
Apr 14, 2009 | 8.028 | 8.359 | 7.662 | 7.747 | 1,406,836 | -0.27(-3.39%) |
Apr 13, 2009 | 7.807 | 8.104 | 7.297 | 8.019 | 1,227,124 | +0.28(+3.62%) |
Apr 09, 2009 | 7.221 | 7.909 | 7.119 | 7.739 | 2,273,312 | +0.78(+11.23%) |
Apr 08, 2009 | 6.915 | 7.119 | 6.728 | 6.957 | 1,108,386 | +0.13(+1.87%) |
Apr 07, 2009 | 6.923 | 7.076 | 6.758 | 6.830 | 1,277,355 | -0.29(-4.06%) |
Apr 06, 2009 | 7.331 | 7.357 | 6.966 | 7.119 | 1,705,542 | -0.30(-4.01%) |
Apr 03, 2009 | 6.983 | 7.433 | 6.838 | 7.416 | 1,628,765 | +0.45(+6.46%) |
Apr 02, 2009 | 6.116 | 7.221 | 6.116 | 6.966 | 2,963,565 | +1.02(+17.14%) |