Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.97 | 15.30 | 14.91 | 14.91 | 8,930,731 | +0.09(+0.59%) |
Apr 29, 2010 | 15.00 | 15.11 | 14.74 | 14.82 | 8,599,607 | -0.09(-0.63%) |
Apr 28, 2010 | 14.45 | 15.08 | 14.25 | 14.92 | 12,706,114 | +0.48(+3.32%) |
Apr 27, 2010 | 14.08 | 14.56 | 14.06 | 14.44 | 9,075,453 | +0.19(+1.32%) |
Apr 26, 2010 | 14.30 | 14.42 | 14.12 | 14.25 | 5,275,196 | -0.02(-0.16%) |
Apr 23, 2010 | 14.01 | 14.34 | 13.96 | 14.27 | 6,539,490 | +0.09(+0.61%) |
Apr 22, 2010 | 13.97 | 14.23 | 13.84 | 14.19 | 6,299,162 | +0.06(+0.45%) |
Apr 21, 2010 | 14.07 | 14.27 | 13.99 | 14.12 | 4,414,521 | +0.14(+1.01%) |
Apr 20, 2010 | 14.08 | 14.23 | 13.98 | 13.98 | 180,615 | +0.02(+0.17%) |
Apr 19, 2010 | 13.64 | 13.96 | 13.59 | 13.96 | 5,272,056 | +0.06(+0.40%) |
Apr 16, 2010 | 14.13 | 14.23 | 13.61 | 13.90 | 9,694,322 | -0.37(-2.59%) |
Apr 15, 2010 | 14.44 | 14.59 | 14.23 | 14.27 | 4,892,471 | -0.25(-1.73%) |
Apr 14, 2010 | 14.52 | 14.68 | 14.30 | 14.52 | 5,302,123 | +0.18(+1.26%) |
Apr 13, 2010 | 14.40 | 14.45 | 14.12 | 14.34 | 4,964,602 | -0.15(-1.03%) |
Apr 12, 2010 | 14.55 | 14.81 | 14.44 | 14.49 | 4,240,306 | -0.09(-0.59%) |
Apr 09, 2010 | 14.53 | 14.70 | 14.42 | 14.58 | 6,288,025 | +0.13(+0.92%) |
Apr 08, 2010 | 14.38 | 14.48 | 14.19 | 14.45 | 5,877,707 | +0.06(+0.44%) |
Apr 07, 2010 | 14.08 | 14.56 | 14.04 | 14.38 | 9,746,363 | +0.43(+3.10%) |
Apr 06, 2010 | 13.88 | 14.22 | 13.87 | 13.95 | 4,690,264 | -0.09(-0.62%) |
Apr 05, 2010 | 14.04 | 14.10 | 13.82 | 14.04 | 4,158,412 | +0.25(+1.83%) |
Apr 01, 2010 | 13.62 | 13.79 | 13.79 | 13.79 | 6,521,608 | +0.35(+2.63%) |
Mar 31, 2010 | 13.61 | 13.68 | 13.35 | 13.43 | 5,506,396 | -0.02(-0.17%) |
Mar 30, 2010 | 13.65 | 13.67 | 13.36 | 13.46 | 6,348,074 | -0.13(-0.98%) |
Mar 29, 2010 | 13.56 | 13.67 | 13.46 | 13.59 | 5,175,191 | +0.23(+1.71%) |
Mar 26, 2010 | 13.24 | 13.53 | 13.16 | 13.36 | 5,828,339 | +0.15(+1.13%) |
Mar 25, 2010 | 13.47 | 13.52 | 13.19 | 13.21 | 6,777,087 | -0.10(-0.77%) |
Mar 24, 2010 | 13.71 | 13.75 | 13.26 | 13.31 | 9,574,705 | -0.69(-4.94%) |
Mar 23, 2010 | 13.91 | 14.23 | 13.76 | 14.01 | 5,557,920 | +0.02(+0.11%) |
Mar 22, 2010 | 13.83 | 14.10 | 13.76 | 13.99 | 5,896,685 | -0.07(-0.50%) |
Mar 19, 2010 | 14.31 | 14.37 | 13.92 | 14.06 | 7,817,832 | -0.11(-0.77%) |
Mar 18, 2010 | 14.14 | 14.39 | 14.01 | 14.17 | 5,554,403 | +0.00(+0.00%) |
Mar 17, 2010 | 14.30 | 14.37 | 14.12 | 14.17 | 8,371,746 | -0.06(-0.44%) |
Mar 16, 2010 | 14.04 | 14.33 | 14.00 | 14.23 | 8,503,137 | +0.42(+3.01%) |
Mar 15, 2010 | 13.71 | 13.82 | 13.70 | 13.82 | 4,920,322 | -0.20(-1.40%) |
Mar 12, 2010 | 14.19 | 14.23 | 13.91 | 14.01 | 6,601,057 | -0.09(-0.61%) |
Mar 11, 2010 | 14.05 | 14.12 | 13.80 | 14.10 | 8,450,539 | -0.06(-0.44%) |
Mar 10, 2010 | 14.55 | 14.70 | 14.09 | 14.16 | 8,516,822 | -0.39(-2.69%) |
Mar 09, 2010 | 14.62 | 14.80 | 14.47 | 14.55 | 5,159,751 | -0.22(-1.49%) |
Mar 08, 2010 | 15.02 | 15.11 | 14.64 | 14.77 | 6,969,557 | -0.20(-1.31%) |
Mar 05, 2010 | 14.84 | 15.11 | 14.82 | 14.97 | 5,619,839 | +0.17(+1.17%) |
Mar 04, 2010 | 14.90 | 15.03 | 14.70 | 14.80 | 6,429,888 | -0.16(-1.10%) |
Mar 03, 2010 | 14.99 | 15.17 | 14.86 | 14.96 | 6,420,581 | +0.11(+0.74%) |
Mar 02, 2010 | 14.70 | 15.10 | 14.59 | 14.85 | 7,020,244 | +0.33(+2.27%) |
Mar 01, 2010 | 14.29 | 14.56 | 14.07 | 14.52 | 6,445,688 | +0.32(+2.26%) |
Feb 26, 2010 | 14.33 | 14.33 | 14.02 | 14.20 | 5,876,780 | +0.03(+0.22%) |
Feb 25, 2010 | 13.49 | 14.29 | 13.43 | 14.17 | 10,518,029 | +0.41(+2.97%) |
Feb 24, 2010 | 13.81 | 14.06 | 13.68 | 13.76 | 7,207,875 | -0.08(-0.57%) |
Feb 23, 2010 | 14.26 | 14.41 | 13.76 | 13.84 | 8,491,980 | -0.52(-3.60%) |
Feb 22, 2010 | 14.54 | 14.63 | 14.30 | 14.36 | 6,251,839 | -0.14(-0.97%) |
Feb 19, 2010 | 14.63 | 14.74 | 14.34 | 14.50 | 8,975,677 | -0.28(-1.91%) |
Feb 18, 2010 | 14.62 | 15.25 | 14.62 | 14.78 | 12,173,223 | +0.28(+1.95%) |
Feb 17, 2010 | 14.67 | 14.84 | 14.34 | 14.50 | 8,085,124 | -0.24(-1.65%) |
Feb 16, 2010 | 14.73 | 14.85 | 14.55 | 14.74 | 7,912,775 | +0.48(+3.35%) |
Feb 12, 2010 | 13.97 | 14.26 | 14.26 | 14.26 | 9,249,903 | +0.02(+0.17%) |
Feb 11, 2010 | 13.86 | 14.31 | 13.67 | 14.24 | 9,284,761 | +0.49(+3.53%) |
Feb 10, 2010 | 13.72 | 13.90 | 13.31 | 13.76 | 9,284,294 | +0.04(+0.29%) |
Feb 09, 2010 | 13.32 | 13.87 | 13.32 | 13.72 | 11,228,735 | +0.67(+5.10%) |
Feb 08, 2010 | 13.49 | 13.57 | 13.01 | 13.05 | 9,399,241 | -0.42(-3.08%) |
Feb 05, 2010 | 12.76 | 13.51 | 12.64 | 13.47 | 14,499,411 | +0.62(+4.82%) |
Feb 04, 2010 | 13.23 | 13.32 | 12.77 | 12.85 | 12,930,829 | -0.78(-5.70%) |
Feb 03, 2010 | 13.56 | 13.83 | 13.43 | 13.62 | 9,040,411 | +0.05(+0.35%) |
Feb 02, 2010 | 13.54 | 13.73 | 13.36 | 13.58 | 11,392,148 | +0.30(+2.27%) |
Feb 01, 2010 | 12.83 | 13.35 | 12.78 | 13.27 | 8,956,028 | +0.53(+4.15%) |
Jan 29, 2010 | 13.20 | 13.32 | 12.67 | 12.74 | 10,007,468 | -0.45(-3.44%) |
Jan 28, 2010 | 13.50 | 13.54 | 12.66 | 13.20 | 14,513,584 | -0.14(-1.06%) |
Jan 27, 2010 | 13.48 | 13.61 | 13.05 | 13.34 | 10,007,353 | -0.26(-1.90%) |
Jan 26, 2010 | 13.43 | 13.83 | 13.30 | 13.60 | 8,199,896 | -0.03(-0.23%) |
Jan 25, 2010 | 14.00 | 14.07 | 13.55 | 13.63 | 7,222,157 | -0.30(-2.14%) |
Jan 22, 2010 | 13.73 | 14.34 | 13.67 | 13.93 | 10,831,411 | +0.03(+0.23%) |
Jan 21, 2010 | 14.43 | 14.59 | 13.90 | 13.90 | 13,180,303 | -0.61(-4.21%) |
Jan 20, 2010 | 14.61 | 14.70 | 14.23 | 14.51 | 8,130,733 | -0.56(-3.69%) |
Jan 19, 2010 | 14.98 | 15.14 | 14.92 | 15.06 | 5,524,038 | -0.07(-0.47%) |
Jan 15, 2010 | 15.79 | 15.13 | 15.13 | 15.13 | 10,966,071 | -0.79(-4.97%) |
Jan 14, 2010 | 15.87 | 16.02 | 15.71 | 15.93 | 4,869,185 | -0.02(-0.15%) |
Jan 13, 2010 | 15.75 | 15.99 | 15.42 | 15.95 | 6,052,333 | +0.25(+1.60%) |
Jan 12, 2010 | 15.97 | 16.15 | 15.52 | 15.70 | 7,745,478 | -0.45(-2.81%) |
Jan 11, 2010 | 16.29 | 16.55 | 16.04 | 16.15 | 5,751,472 | +0.13(+0.83%) |
Jan 08, 2010 | 15.97 | 16.06 | 15.69 | 16.02 | 5,281,280 | +0.20(+1.29%) |
Jan 07, 2010 | 15.71 | 15.89 | 15.59 | 15.82 | 6,991,648 | +0.08(+0.50%) |
Jan 06, 2010 | 15.40 | 15.91 | 15.35 | 15.74 | 9,239,684 | +0.54(+3.56%) |
Jan 05, 2010 | 14.81 | 15.21 | 14.81 | 15.20 | 6,999,012 | +0.40(+2.70%) |
Jan 04, 2010 | 14.92 | 15.04 | 14.72 | 14.80 | 5,466,001 | +0.38(+2.61%) |
Dec 31, 2009 | 14.50 | 14.42 | 14.42 | 14.42 | 2,909,102 | +0.06(+0.44%) |
Dec 30, 2009 | 14.23 | 14.41 | 14.13 | 14.36 | 3,009,605 | -0.04(-0.27%) |
Dec 29, 2009 | 14.68 | 14.78 | 14.38 | 14.40 | 3,813,175 | -0.13(-0.86%) |
Dec 28, 2009 | 14.79 | 14.92 | 14.43 | 14.52 | 3,153,307 | -0.19(-1.28%) |
Dec 24, 2009 | 14.84 | 14.88 | 14.65 | 14.71 | 2,448,189 | -0.05(-0.32%) |
Dec 23, 2009 | 14.36 | 14.88 | 14.29 | 14.76 | 7,904,653 | +0.60(+4.21%) |
Dec 22, 2009 | 13.97 | 14.24 | 13.88 | 14.16 | 6,734,165 | +0.12(+0.84%) |
Dec 21, 2009 | 14.32 | 14.35 | 13.86 | 14.05 | 7,111,307 | -0.05(-0.33%) |
Dec 18, 2009 | 13.85 | 14.19 | 13.72 | 14.09 | 13,443,802 | +0.04(+0.28%) |
Dec 17, 2009 | 14.57 | 14.65 | 14.02 | 14.05 | 13,225,055 | -0.96(-6.37%) |
Dec 16, 2009 | 14.94 | 15.03 | 14.74 | 15.01 | 8,637,882 | +0.26(+1.75%) |
Dec 15, 2009 | 14.92 | 15.08 | 14.69 | 14.75 | 6,563,787 | -0.27(-1.83%) |
Dec 14, 2009 | 15.12 | 15.14 | 14.99 | 15.03 | 5,977,551 | -0.05(-0.31%) |
Dec 11, 2009 | 15.68 | 15.68 | 14.88 | 15.07 | 7,903,907 | -0.47(-3.03%) |
Dec 10, 2009 | 15.64 | 15.79 | 15.26 | 15.54 | 7,233,431 | +0.05(+0.35%) |
Dec 09, 2009 | 15.07 | 15.58 | 15.06 | 15.49 | 10,589,227 | +0.49(+3.24%) |
Dec 08, 2009 | 15.37 | 15.53 | 14.94 | 15.00 | 9,615,157 | -0.67(-4.30%) |
Dec 07, 2009 | 15.55 | 16.09 | 15.46 | 15.68 | 10,497,120 | -0.37(-2.30%) |
Dec 04, 2009 | 16.49 | 16.58 | 15.63 | 16.04 | 15,425,416 | -0.80(-4.75%) |
Dec 03, 2009 | 17.02 | 17.18 | 16.67 | 16.84 | 12,399,133 | -0.38(-2.18%) |
Dec 02, 2009 | 16.85 | 17.60 | 16.77 | 17.22 | 17,992,632 | +0.68(+4.12%) |
Dec 01, 2009 | 16.26 | 16.83 | 16.26 | 16.54 | 20,060,552 | +0.85(+5.39%) |
Nov 30, 2009 | 15.12 | 15.82 | 15.09 | 15.69 | 11,789,145 | +0.51(+3.36%) |
Nov 27, 2009 | 15.01 | 15.61 | 14.65 | 15.18 | 7,905,331 | -0.73(-4.58%) |
Nov 25, 2009 | 15.60 | 15.92 | 15.50 | 15.91 | 7,408,223 | +0.63(+4.16%) |
Nov 24, 2009 | 15.48 | 15.48 | 15.04 | 15.28 | 6,269,461 | -0.08(-0.51%) |
Nov 23, 2009 | 15.50 | 15.84 | 15.25 | 15.35 | 10,528,333 | +0.35(+2.35%) |
Nov 20, 2009 | 15.04 | 15.17 | 14.66 | 15.00 | 8,259,553 | -0.25(-1.64%) |
Nov 19, 2009 | 14.89 | 15.28 | 14.52 | 15.25 | 8,549,707 | +0.24(+1.57%) |
Nov 18, 2009 | 15.47 | 15.52 | 14.91 | 15.02 | 8,759,519 | -0.29(-1.89%) |
Nov 17, 2009 | 15.24 | 15.32 | 15.02 | 15.31 | 6,543,405 | -0.12(-0.76%) |
Nov 16, 2009 | 15.39 | 15.68 | 15.32 | 15.42 | 9,810,729 | +0.38(+2.55%) |
Nov 13, 2009 | 14.78 | 15.17 | 14.60 | 15.04 | 9,008,369 | +0.29(+1.97%) |
Nov 12, 2009 | 15.15 | 15.28 | 14.66 | 14.75 | 9,413,870 | -0.62(-4.03%) |
Nov 11, 2009 | 15.70 | 15.82 | 15.30 | 15.37 | 10,340,194 | +0.21(+1.40%) |
Nov 10, 2009 | 15.21 | 15.39 | 14.84 | 15.16 | 8,089,281 | -0.05(-0.36%) |
Nov 09, 2009 | 15.30 | 15.58 | 15.17 | 15.21 | 12,262,028 | +0.59(+4.02%) |
Nov 06, 2009 | 14.66 | 15.10 | 14.56 | 14.63 | 9,570,269 | +0.09(+0.59%) |
Nov 05, 2009 | 14.81 | 14.92 | 14.52 | 14.54 | 10,011,655 | -0.24(-1.64%) |
Nov 04, 2009 | 14.47 | 15.08 | 14.39 | 14.78 | 25,546,964 | +0.63(+4.49%) |
Nov 03, 2009 | 14.08 | 14.47 | 13.67 | 14.15 | 27,619,016 | -0.65(-4.40%) |
Nov 02, 2009 | 14.77 | 14.89 | 13.98 | 14.80 | 15,516,836 | +0.24(+1.61%) |
Oct 30, 2009 | 14.48 | 14.70 | 14.04 | 14.56 | 19,518,070 | -0.02(-0.16%) |
Oct 29, 2009 | 14.35 | 14.96 | 14.23 | 14.59 | 17,423,902 | +0.48(+3.39%) |
Oct 28, 2009 | 14.84 | 15.04 | 13.99 | 14.11 | 23,776,948 | -0.87(-5.81%) |
Oct 27, 2009 | 15.62 | 15.62 | 14.77 | 14.98 | 21,632,742 | -0.96(-6.05%) |
Oct 26, 2009 | 16.73 | 16.95 | 15.78 | 15.94 | 14,355,913 | -0.81(-4.82%) |
Oct 23, 2009 | 16.81 | 16.91 | 16.62 | 16.75 | 12,019,065 | -0.27(-1.57%) |
Oct 22, 2009 | 17.22 | 17.37 | 16.88 | 17.02 | 11,716,732 | -0.29(-1.68%) |
Oct 21, 2009 | 17.45 | 17.95 | 17.30 | 17.31 | 13,100,764 | -0.32(-1.82%) |
Oct 20, 2009 | 17.46 | 17.71 | 17.44 | 17.63 | 9,178,268 | -0.65(-3.56%) |
Oct 19, 2009 | 18.25 | 18.38 | 17.84 | 18.28 | 5,237,499 | +0.14(+0.78%) |
Oct 16, 2009 | 17.77 | 18.33 | 17.72 | 18.14 | 7,534,276 | +0.16(+0.87%) |
Oct 15, 2009 | 18.05 | 18.28 | 17.88 | 17.98 | 6,644,315 | -0.40(-2.18%) |
Oct 14, 2009 | 18.67 | 18.74 | 18.32 | 18.38 | 8,161,793 | -0.13(-0.72%) |
Oct 13, 2009 | 18.11 | 18.63 | 17.87 | 18.51 | 11,157,237 | +0.39(+2.16%) |
Oct 12, 2009 | 18.30 | 18.40 | 17.93 | 18.12 | 5,156,265 | +0.02(+0.13%) |
Oct 09, 2009 | 17.82 | 18.21 | 17.75 | 18.10 | 8,568,102 | +0.17(+0.96%) |
Oct 08, 2009 | 17.78 | 18.23 | 17.50 | 17.93 | 10,460,205 | +0.34(+1.96%) |
Oct 07, 2009 | 17.49 | 17.67 | 17.08 | 17.58 | 12,610,780 | +0.29(+1.68%) |
Oct 06, 2009 | 17.06 | 18.03 | 17.01 | 17.29 | 16,834,254 | +0.77(+4.65%) |
Oct 05, 2009 | 16.26 | 16.67 | 16.06 | 16.52 | 7,671,357 | +0.51(+3.18%) |
Oct 02, 2009 | 15.93 | 16.69 | 15.93 | 16.01 | 9,935,398 | -0.19(-1.16%) |
Oct 01, 2009 | 17.09 | 17.13 | 16.11 | 16.20 | 8,410,758 | -0.81(-4.75%) |
Sep 30, 2009 | 17.33 | 17.38 | 16.71 | 17.01 | 11,160,794 | +0.11(+0.65%) |
Sep 29, 2009 | 16.19 | 16.98 | 16.08 | 16.90 | 7,549,185 | +0.17(+1.03%) |
Sep 28, 2009 | 16.22 | 16.75 | 16.07 | 16.73 | 6,586,227 | +0.60(+3.74%) |
Sep 25, 2009 | 16.11 | 16.43 | 15.93 | 16.12 | 8,754,835 | -0.39(-2.37%) |
Sep 24, 2009 | 17.16 | 17.22 | 16.32 | 16.51 | 8,802,711 | -0.53(-3.13%) |
Sep 23, 2009 | 17.60 | 17.78 | 17.03 | 17.05 | 9,598,592 | -0.60(-3.42%) |
Sep 22, 2009 | 17.79 | 17.87 | 17.49 | 17.65 | 6,811,166 | +0.31(+1.81%) |
Sep 21, 2009 | 16.74 | 17.38 | 16.58 | 17.34 | 7,157,892 | -0.05(-0.27%) |
Sep 18, 2009 | 17.97 | 18.03 | 17.27 | 17.38 | 8,811,251 | -0.53(-2.97%) |
Sep 17, 2009 | 18.03 | 18.54 | 17.61 | 17.92 | 12,350,750 | -0.27(-1.51%) |
Sep 16, 2009 | 18.22 | 18.53 | 18.11 | 18.19 | 13,525,764 | +0.31(+1.71%) |
Sep 15, 2009 | 17.23 | 17.93 | 17.22 | 17.89 | 10,121,242 | +0.62(+3.59%) |
Sep 14, 2009 | 17.22 | 17.70 | 17.12 | 17.27 | 9,408,893 | -0.34(-1.96%) |
Sep 11, 2009 | 17.57 | 17.93 | 17.15 | 17.61 | 14,180,609 | +0.45(+2.60%) |
Sep 10, 2009 | 16.45 | 17.25 | 16.45 | 17.16 | 11,571,956 | +0.49(+2.96%) |
Sep 09, 2009 | 17.15 | 17.44 | 16.44 | 16.67 | 18,001,768 | -0.42(-2.43%) |
Sep 08, 2009 | 18.00 | 18.25 | 17.06 | 17.09 | 13,880,867 | -0.06(-0.37%) |
Sep 04, 2009 | 16.91 | 17.45 | 16.68 | 17.15 | 13,182,281 | +0.11(+0.64%) |
Sep 03, 2009 | 16.24 | 17.32 | 16.04 | 17.04 | 22,304,726 | +0.89(+5.48%) |
Sep 02, 2009 | 14.90 | 16.26 | 14.85 | 16.15 | 18,806,356 | +1.46(+9.92%) |
Sep 01, 2009 | 14.49 | 14.95 | 14.44 | 14.70 | 12,876,186 | -0.16(-1.06%) |
Aug 31, 2009 | 15.08 | 15.08 | 14.63 | 14.85 | 9,006,730 | -0.61(-3.95%) |
Aug 28, 2009 | 15.38 | 15.61 | 15.24 | 15.46 | 5,681,879 | +0.27(+1.75%) |
Aug 27, 2009 | 15.06 | 15.25 | 14.55 | 15.20 | 4,427,269 | +0.18(+1.20%) |
Aug 26, 2009 | 15.22 | 15.24 | 14.93 | 15.02 | 4,215,394 | -0.31(-2.05%) |
Aug 25, 2009 | 15.29 | 15.51 | 15.19 | 15.33 | 6,317,411 | +0.27(+1.77%) |
Aug 24, 2009 | 15.29 | 15.57 | 14.99 | 15.06 | 5,546,272 | -0.07(-0.47%) |
Aug 21, 2009 | 15.21 | 15.42 | 15.02 | 15.13 | 6,237,473 | +0.37(+2.49%) |
Aug 20, 2009 | 14.55 | 14.83 | 14.48 | 14.77 | 6,474,335 | +0.19(+1.29%) |
Aug 19, 2009 | 14.19 | 14.76 | 14.08 | 14.58 | 7,992,335 | +0.20(+1.36%) |
Aug 18, 2009 | 14.34 | 14.49 | 14.24 | 14.38 | 5,462,560 | +0.24(+1.72%) |
Aug 17, 2009 | 14.48 | 14.49 | 14.08 | 14.14 | 7,951,481 | -0.77(-5.15%) |
Aug 14, 2009 | 15.50 | 15.52 | 14.80 | 14.91 | 10,515,518 | -0.48(-3.11%) |
Aug 13, 2009 | 15.69 | 15.69 | 15.22 | 15.39 | 6,073,944 | +0.13(+0.82%) |
Aug 12, 2009 | 15.02 | 15.53 | 15.00 | 15.26 | 6,339,760 | +0.11(+0.72%) |
Aug 11, 2009 | 15.27 | 15.33 | 14.90 | 15.15 | 5,570,033 | -0.27(-1.73%) |
Aug 10, 2009 | 15.36 | 15.42 | 15.10 | 15.42 | 6,729,132 | -0.24(-1.55%) |
Aug 07, 2009 | 16.00 | 16.15 | 15.62 | 15.66 | 8,011,153 | -0.46(-2.87%) |
Aug 06, 2009 | 16.12 | 16.24 | 15.78 | 16.12 | 6,362,158 | +0.13(+0.83%) |
Aug 05, 2009 | 15.92 | 16.24 | 15.68 | 15.99 | 6,412,890 | +0.02(+0.15%) |
Aug 04, 2009 | 15.68 | 16.15 | 15.44 | 15.97 | 7,721,877 | +0.31(+1.95%) |
Aug 03, 2009 | 15.68 | 15.97 | 15.62 | 15.66 | 5,751,036 | +0.27(+1.73%) |
Jul 31, 2009 | 14.74 | 15.42 | 14.59 | 15.39 | 6,858,195 | +0.71(+4.86%) |
Jul 30, 2009 | 14.83 | 14.93 | 14.64 | 14.68 | 6,874,181 | +0.26(+1.79%) |
Jul 29, 2009 | 14.72 | 14.81 | 14.37 | 14.42 | 6,317,925 | -0.46(-3.11%) |
Jul 28, 2009 | 15.42 | 15.57 | 14.55 | 14.88 | 12,444,983 | -0.91(-5.76%) |
Jul 27, 2009 | 16.11 | 16.22 | 15.76 | 15.79 | 4,789,661 | -0.13(-0.79%) |
Jul 24, 2009 | 15.90 | 16.14 | 15.85 | 15.92 | 4,490,345 | +0.02(+0.15%) |
Jul 23, 2009 | 15.48 | 16.15 | 15.47 | 15.90 | 6,270,848 | +0.23(+1.45%) |
Jul 22, 2009 | 15.68 | 15.99 | 15.45 | 15.67 | 6,611,025 | -0.09(-0.55%) |
Jul 21, 2009 | 16.05 | 16.12 | 15.37 | 15.75 | 6,386,432 | -0.31(-1.90%) |
Jul 20, 2009 | 16.08 | 16.26 | 15.79 | 16.06 | 5,982,409 | +0.42(+2.71%) |
Jul 17, 2009 | 15.47 | 15.71 | 15.32 | 15.64 | 4,871,783 | +0.24(+1.53%) |
Jul 16, 2009 | 15.26 | 15.50 | 15.15 | 15.40 | 4,739,434 | -0.02(-0.10%) |
Jul 15, 2009 | 15.09 | 15.48 | 15.09 | 15.42 | 6,306,571 | +0.81(+5.53%) |
Jul 14, 2009 | 14.49 | 14.63 | 14.34 | 14.61 | 4,191,874 | +0.34(+2.36%) |
Jul 13, 2009 | 13.64 | 14.27 | 13.61 | 14.27 | 7,965,814 | +0.34(+2.42%) |
Jul 10, 2009 | 13.76 | 14.08 | 13.57 | 13.94 | 5,335,003 | +0.01(+0.06%) |
Jul 09, 2009 | 14.08 | 14.38 | 13.90 | 13.93 | 6,369,331 | -0.04(-0.28%) |
Jul 08, 2009 | 14.33 | 14.37 | 13.55 | 13.97 | 11,502,181 | -0.51(-3.52%) |
Jul 07, 2009 | 14.35 | 14.74 | 14.22 | 14.48 | 9,120,858 | +0.09(+0.65%) |
Jul 06, 2009 | 14.45 | 14.45 | 13.94 | 14.38 | 10,618,423 | -0.46(-3.11%) |
Jul 02, 2009 | 14.60 | 14.92 | 14.39 | 14.84 | 9,408,500 | -0.34(-2.27%) |
Jul 01, 2009 | 14.59 | 15.43 | 14.54 | 15.19 | 9,346,255 | +0.96(+6.78%) |
Jun 30, 2009 | 14.66 | 14.77 | 14.12 | 14.23 | 5,223,750 | -0.48(-3.25%) |
Jun 29, 2009 | 14.81 | 15.04 | 14.52 | 14.70 | 5,029,395 | -0.13(-0.85%) |
Jun 26, 2009 | 15.10 | 15.26 | 14.78 | 14.83 | 7,024,838 | -0.19(-1.25%) |
Jun 25, 2009 | 14.55 | 15.04 | 14.54 | 15.02 | 7,503,364 | +0.69(+4.81%) |
Jun 24, 2009 | 14.02 | 14.42 | 13.93 | 14.33 | 9,836,994 | +0.71(+5.24%) |
Jun 23, 2009 | 13.10 | 13.68 | 12.91 | 13.61 | 7,580,223 | +0.58(+4.45%) |
Jun 22, 2009 | 13.54 | 13.55 | 13.02 | 13.03 | 9,620,805 | -0.94(-6.73%) |
Jun 19, 2009 | 13.54 | 13.99 | 13.50 | 13.97 | 8,501,793 | +0.56(+4.21%) |
Jun 18, 2009 | 13.64 | 14.08 | 13.33 | 13.41 | 11,080,933 | -0.18(-1.33%) |
Jun 17, 2009 | 13.63 | 13.74 | 13.21 | 13.59 | 6,444,768 | -0.11(-0.80%) |
Jun 16, 2009 | 13.92 | 14.05 | 13.54 | 13.70 | 6,623,248 | +0.17(+1.27%) |
Jun 15, 2009 | 13.72 | 13.76 | 13.40 | 13.53 | 5,986,838 | -0.32(-2.32%) |
Jun 12, 2009 | 13.97 | 14.12 | 13.73 | 13.85 | 6,534,729 | -0.59(-4.07%) |
Jun 11, 2009 | 14.28 | 14.74 | 14.15 | 14.44 | 6,086,853 | +0.04(+0.27%) |
Jun 10, 2009 | 14.64 | 14.73 | 14.16 | 14.40 | 7,022,247 | -0.05(-0.33%) |
Jun 09, 2009 | 14.94 | 14.95 | 14.40 | 14.45 | 5,475,427 | -0.16(-1.07%) |
Jun 08, 2009 | 14.23 | 14.61 | 14.04 | 14.60 | 7,283,304 | +0.05(+0.32%) |
Jun 05, 2009 | 14.89 | 15.08 | 14.41 | 14.55 | 11,820,889 | -1.03(-6.64%) |
Jun 04, 2009 | 15.23 | 15.68 | 15.22 | 15.59 | 6,037,005 | +0.49(+3.22%) |
Jun 03, 2009 | 15.76 | 15.92 | 14.74 | 15.10 | 10,693,096 | -1.32(-8.06%) |
Jun 02, 2009 | 15.97 | 16.44 | 15.75 | 16.43 | 8,955,333 | +0.61(+3.87%) |
Jun 01, 2009 | 15.76 | 16.20 | 15.57 | 15.82 | 16,081,688 | -0.03(-0.20%) |
May 29, 2009 | 15.85 | 16.06 | 15.60 | 15.85 | 10,686,313 | +0.55(+3.59%) |
May 28, 2009 | 15.03 | 15.51 | 14.97 | 15.30 | 9,322,573 | +0.57(+3.89%) |
May 27, 2009 | 15.05 | 15.31 | 14.73 | 14.73 | 7,875,857 | -0.21(-1.42%) |
May 26, 2009 | 14.42 | 14.99 | 14.30 | 14.94 | 6,886,971 | -0.09(-0.63%) |
May 22, 2009 | 15.00 | 15.28 | 14.85 | 15.03 | 7,551,975 | +0.30(+2.02%) |
May 21, 2009 | 14.59 | 14.97 | 14.13 | 14.74 | 10,118,306 | +0.09(+0.64%) |
May 20, 2009 | 14.01 | 14.78 | 13.90 | 14.64 | 11,042,581 | +0.95(+6.93%) |
May 19, 2009 | 13.39 | 13.92 | 13.20 | 13.69 | 6,825,113 | +0.46(+3.50%) |
May 18, 2009 | 13.34 | 13.38 | 12.70 | 13.23 | 4,213,047 | -0.01(-0.06%) |
May 15, 2009 | 13.40 | 13.64 | 13.10 | 13.24 | 7,022,927 | -0.10(-0.76%) |
May 14, 2009 | 13.18 | 13.46 | 12.89 | 13.34 | 6,275,079 | +0.15(+1.13%) |
May 13, 2009 | 13.36 | 13.93 | 13.17 | 13.19 | 9,237,812 | -0.40(-2.94%) |
May 12, 2009 | 13.09 | 13.63 | 12.92 | 13.59 | 8,923,368 | +0.68(+5.28%) |
May 11, 2009 | 12.82 | 13.06 | 12.68 | 12.91 | 6,570,769 | -0.13(-1.02%) |
May 08, 2009 | 12.92 | 13.12 | 12.71 | 13.04 | 7,950,733 | +0.26(+2.02%) |
May 07, 2009 | 13.26 | 13.56 | 12.61 | 12.78 | 7,402,163 | -0.43(-3.26%) |
May 06, 2009 | 13.07 | 13.35 | 13.01 | 13.21 | 6,822,449 | +0.42(+3.31%) |
May 05, 2009 | 13.29 | 13.36 | 12.67 | 12.79 | 7,773,724 | -0.06(-0.49%) |
May 04, 2009 | 12.35 | 12.92 | 12.34 | 12.85 | 5,616,826 | +0.69(+5.67%) |