Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 25.16 | 25.42 | 24.63 | 24.69 | 6,693,669 | -0.18(-0.72%) |
Jan 28, 2010 | 25.42 | 25.44 | 24.61 | 24.86 | 6,065,193 | -0.14(-0.55%) |
Jan 27, 2010 | 24.64 | 25.08 | 24.51 | 25.00 | 3,865,800 | +0.06(+0.22%) |
Jan 26, 2010 | 24.98 | 25.24 | 24.82 | 24.95 | 2,591,289 | -0.38(-1.49%) |
Jan 25, 2010 | 25.23 | 25.50 | 25.16 | 25.33 | 5,617,218 | +0.63(+2.54%) |
Jan 22, 2010 | 24.62 | 25.28 | 24.51 | 24.70 | 8,283,997 | -0.55(-2.19%) |
Jan 21, 2010 | 25.78 | 25.90 | 25.04 | 25.25 | 8,167,769 | -0.60(-2.32%) |
Jan 20, 2010 | 26.17 | 26.24 | 25.65 | 25.85 | 10,401,626 | -0.73(-2.74%) |
Jan 19, 2010 | 26.55 | 26.64 | 26.10 | 26.58 | 9,760,767 | +0.03(+0.12%) |
Jan 15, 2010 | 26.97 | 26.55 | 26.55 | 26.55 | 10,345,361 | -0.47(-1.72%) |
Jan 14, 2010 | 26.95 | 27.11 | 26.88 | 27.01 | 3,140,606 | -0.14(-0.51%) |
Jan 13, 2010 | 27.10 | 27.25 | 26.86 | 27.15 | 2,596,305 | +0.03(+0.10%) |
Jan 12, 2010 | 27.09 | 27.34 | 26.98 | 27.13 | 1,990,402 | -0.11(-0.41%) |
Jan 11, 2010 | 27.44 | 27.47 | 27.13 | 27.24 | 4,505,529 | +0.02(+0.07%) |
Jan 08, 2010 | 27.26 | 27.38 | 27.13 | 27.22 | 4,646,763 | -0.06(-0.22%) |
Jan 07, 2010 | 27.12 | 27.37 | 27.09 | 27.28 | 1,316,027 | -0.09(-0.32%) |
Jan 06, 2010 | 27.18 | 27.50 | 27.12 | 27.37 | 1,671,238 | +0.03(+0.12%) |
Jan 05, 2010 | 27.49 | 27.54 | 27.18 | 27.33 | 3,178,069 | +0.43(+1.59%) |
Jan 04, 2010 | 26.80 | 27.03 | 26.75 | 26.90 | 2,501,908 | +0.57(+2.15%) |
Dec 31, 2009 | 26.46 | 26.34 | 26.34 | 26.34 | 900,030 | -0.11(-0.42%) |
Dec 30, 2009 | 26.26 | 26.48 | 26.22 | 26.45 | 1,140,755 | +0.16(+0.61%) |
Dec 29, 2009 | 26.48 | 26.49 | 26.12 | 26.29 | 1,413,509 | -0.19(-0.71%) |
Dec 28, 2009 | 26.51 | 26.56 | 26.40 | 26.48 | 1,172,837 | -0.01(-0.05%) |
Dec 24, 2009 | 26.45 | 26.52 | 26.26 | 26.49 | 849,351 | +0.16(+0.61%) |
Dec 23, 2009 | 26.48 | 26.56 | 26.23 | 26.33 | 2,894,230 | +0.20(+0.76%) |
Dec 22, 2009 | 26.14 | 26.22 | 25.89 | 26.13 | 3,115,190 | +0.04(+0.14%) |
Dec 21, 2009 | 25.94 | 26.27 | 25.91 | 26.09 | 2,821,707 | +0.57(+2.22%) |
Dec 18, 2009 | 25.57 | 25.68 | 25.30 | 25.52 | 5,507,653 | -0.01(-0.04%) |
Dec 17, 2009 | 25.77 | 25.82 | 25.51 | 25.53 | 4,234,518 | -1.04(-3.91%) |
Dec 16, 2009 | 26.67 | 26.89 | 26.51 | 26.57 | 2,315,752 | +0.23(+0.86%) |
Dec 15, 2009 | 26.43 | 26.61 | 26.29 | 26.35 | 2,477,898 | -0.79(-2.92%) |
Dec 14, 2009 | 27.13 | 27.19 | 27.01 | 27.14 | 3,242,480 | +0.58(+2.17%) |
Dec 11, 2009 | 26.59 | 26.64 | 26.39 | 26.56 | 2,875,490 | -0.20(-0.76%) |
Dec 10, 2009 | 26.79 | 26.85 | 26.53 | 26.77 | 4,160,365 | +0.25(+0.94%) |
Dec 09, 2009 | 26.16 | 26.56 | 26.03 | 26.52 | 5,187,286 | +0.17(+0.63%) |
Dec 08, 2009 | 26.10 | 26.43 | 25.96 | 26.35 | 6,464,514 | -0.71(-2.63%) |
Dec 07, 2009 | 26.96 | 27.24 | 26.96 | 27.06 | 3,068,788 | -0.58(-2.10%) |
Dec 04, 2009 | 27.85 | 28.16 | 27.41 | 27.64 | 4,573,885 | +0.06(+0.20%) |
Dec 03, 2009 | 27.98 | 28.05 | 27.56 | 27.59 | 4,287,343 | -0.17(-0.60%) |
Dec 02, 2009 | 27.67 | 28.03 | 27.63 | 27.75 | 3,341,780 | -0.01(-0.03%) |
Dec 01, 2009 | 27.83 | 27.90 | 27.64 | 27.76 | 4,066,378 | +0.54(+1.98%) |
Nov 30, 2009 | 27.11 | 27.30 | 26.78 | 27.22 | 5,038,487 | +0.25(+0.94%) |
Nov 27, 2009 | 26.63 | 27.12 | 26.59 | 26.97 | 6,414,067 | -1.67(-5.82%) |
Nov 25, 2009 | 28.44 | 28.65 | 28.31 | 28.63 | 2,140,352 | +0.35(+1.22%) |
Nov 24, 2009 | 28.44 | 28.52 | 28.16 | 28.29 | 2,613,081 | -0.29(-1.02%) |
Nov 23, 2009 | 28.77 | 28.91 | 28.49 | 28.58 | 3,644,311 | +0.48(+1.71%) |
Nov 20, 2009 | 27.98 | 28.30 | 27.91 | 28.10 | 4,148,356 | -0.27(-0.94%) |
Nov 19, 2009 | 28.43 | 28.44 | 28.05 | 28.37 | 6,256,300 | -0.51(-1.77%) |
Nov 18, 2009 | 28.82 | 28.97 | 28.67 | 28.88 | 4,653,349 | -0.39(-1.34%) |
Nov 17, 2009 | 29.11 | 29.30 | 28.93 | 29.27 | 4,527,743 | -0.23(-0.78%) |
Nov 16, 2009 | 29.37 | 29.72 | 29.35 | 29.50 | 12,871,526 | +0.85(+2.98%) |
Nov 13, 2009 | 28.53 | 28.80 | 28.37 | 28.65 | 6,864,739 | +0.76(+2.73%) |
Nov 12, 2009 | 27.90 | 28.14 | 27.77 | 27.89 | 14,359,869 | +0.08(+0.30%) |
Nov 11, 2009 | 28.01 | 28.09 | 27.68 | 27.80 | 4,833,736 | +0.08(+0.28%) |
Nov 10, 2009 | 27.65 | 27.92 | 27.60 | 27.73 | 7,546,896 | +0.83(+3.09%) |
Nov 09, 2009 | 26.79 | 26.95 | 26.70 | 26.89 | 6,328,714 | +0.74(+2.82%) |
Nov 06, 2009 | 25.91 | 26.27 | 25.84 | 26.16 | 4,704,379 | +0.33(+1.27%) |
Nov 05, 2009 | 25.85 | 26.02 | 25.62 | 25.83 | 2,926,106 | +0.24(+0.92%) |
Nov 04, 2009 | 25.81 | 26.05 | 25.58 | 25.59 | 4,013,191 | +0.07(+0.29%) |
Nov 03, 2009 | 25.27 | 25.62 | 25.19 | 25.52 | 4,051,436 | -0.38(-1.48%) |
Nov 02, 2009 | 25.66 | 26.26 | 25.53 | 25.90 | 5,458,834 | +0.35(+1.37%) |
Oct 30, 2009 | 26.12 | 26.18 | 25.49 | 25.55 | 6,514,111 | -0.62(-2.36%) |
Oct 29, 2009 | 25.88 | 26.25 | 25.74 | 26.17 | 3,906,206 | +0.84(+3.33%) |
Oct 28, 2009 | 25.53 | 25.76 | 25.27 | 25.33 | 5,823,455 | -0.42(-1.65%) |
Oct 27, 2009 | 25.82 | 25.97 | 25.63 | 25.75 | 4,585,250 | -0.15(-0.59%) |
Oct 26, 2009 | 26.27 | 26.56 | 25.79 | 25.90 | 6,540,052 | -0.49(-1.85%) |
Oct 23, 2009 | 26.46 | 26.50 | 26.22 | 26.39 | 3,495,117 | -0.37(-1.40%) |
Oct 22, 2009 | 26.36 | 26.84 | 26.23 | 26.77 | 2,779,569 | +0.26(+0.99%) |
Oct 21, 2009 | 26.48 | 27.07 | 26.48 | 26.50 | 4,081,810 | +0.12(+0.47%) |
Oct 20, 2009 | 26.20 | 26.44 | 26.20 | 26.38 | 3,170,068 | -0.49(-1.82%) |
Oct 19, 2009 | 26.72 | 26.98 | 26.50 | 26.87 | 3,188,662 | +0.53(+2.00%) |
Oct 16, 2009 | 26.38 | 26.48 | 26.18 | 26.34 | 2,464,862 | -0.47(-1.76%) |
Oct 15, 2009 | 26.84 | 26.93 | 26.62 | 26.81 | 2,882,080 | -0.07(-0.26%) |
Oct 14, 2009 | 26.56 | 26.95 | 26.39 | 26.88 | 3,938,876 | +0.85(+3.26%) |
Oct 13, 2009 | 25.98 | 26.12 | 25.81 | 26.03 | 2,259,214 | -0.28(-1.05%) |
Oct 12, 2009 | 26.48 | 26.56 | 26.17 | 26.31 | 1,585,254 | -0.13(-0.51%) |
Oct 09, 2009 | 26.30 | 26.45 | 26.20 | 26.44 | 2,184,177 | +0.08(+0.30%) |
Oct 08, 2009 | 26.42 | 26.57 | 26.23 | 26.36 | 2,272,610 | +0.24(+0.94%) |
Oct 07, 2009 | 26.02 | 26.29 | 25.95 | 26.12 | 3,453,430 | +0.35(+1.36%) |
Oct 06, 2009 | 25.65 | 25.95 | 25.57 | 25.77 | 3,585,608 | +0.13(+0.50%) |
Oct 05, 2009 | 25.13 | 25.70 | 25.07 | 25.64 | 3,971,907 | +0.26(+1.04%) |
Oct 02, 2009 | 25.19 | 25.52 | 25.15 | 25.38 | 3,835,112 | -0.37(-1.45%) |
Oct 01, 2009 | 26.25 | 26.32 | 25.63 | 25.75 | 6,227,593 | -0.71(-2.67%) |
Sep 30, 2009 | 26.81 | 26.84 | 26.13 | 26.46 | 4,182,729 | -0.26(-0.97%) |
Sep 29, 2009 | 26.70 | 26.96 | 26.69 | 26.71 | 3,274,917 | +0.09(+0.34%) |
Sep 28, 2009 | 26.17 | 26.66 | 25.95 | 26.62 | 2,770,343 | +0.59(+2.26%) |
Sep 25, 2009 | 26.31 | 26.46 | 25.92 | 26.04 | 5,656,167 | -0.24(-0.93%) |
Sep 24, 2009 | 26.61 | 26.74 | 26.07 | 26.28 | 6,601,350 | -0.51(-1.89%) |
Sep 23, 2009 | 27.30 | 27.34 | 26.77 | 26.79 | 2,928,976 | -0.48(-1.76%) |
Sep 22, 2009 | 27.25 | 27.31 | 27.03 | 27.27 | 6,009,138 | +0.26(+0.96%) |
Sep 21, 2009 | 26.99 | 27.13 | 26.83 | 27.01 | 3,503,387 | -0.45(-1.65%) |
Sep 18, 2009 | 27.63 | 27.66 | 27.36 | 27.46 | 4,279,108 | +0.24(+0.90%) |
Sep 17, 2009 | 26.96 | 27.47 | 26.85 | 27.22 | 6,176,927 | +0.63(+2.39%) |
Sep 16, 2009 | 26.64 | 26.83 | 26.48 | 26.58 | 6,058,473 | +0.98(+3.83%) |
Sep 15, 2009 | 25.53 | 25.75 | 25.42 | 25.60 | 3,332,392 | +0.18(+0.71%) |
Sep 14, 2009 | 25.24 | 25.50 | 25.16 | 25.42 | 4,352,935 | +0.15(+0.60%) |
Sep 11, 2009 | 25.44 | 25.74 | 25.13 | 25.27 | 3,214,189 | -0.03(-0.13%) |
Sep 10, 2009 | 25.35 | 25.44 | 25.12 | 25.30 | 3,476,375 | +0.00(+0.02%) |
Sep 09, 2009 | 25.37 | 25.42 | 25.18 | 25.30 | 2,981,889 | +0.26(+1.05%) |
Sep 08, 2009 | 25.21 | 25.24 | 24.92 | 25.04 | 3,296,102 | +0.04(+0.15%) |
Sep 04, 2009 | 24.92 | 25.12 | 24.75 | 25.00 | 5,188,496 | +0.50(+2.03%) |
Sep 03, 2009 | 24.43 | 24.53 | 24.17 | 24.50 | 5,324,196 | +0.50(+2.08%) |
Sep 02, 2009 | 24.11 | 24.20 | 24.00 | 24.00 | 3,526,869 | -0.14(-0.59%) |
Sep 01, 2009 | 24.31 | 24.81 | 24.01 | 24.15 | 6,377,305 | -0.73(-2.93%) |
Aug 31, 2009 | 24.76 | 25.36 | 24.51 | 24.87 | 4,901,939 | -0.49(-1.93%) |
Aug 28, 2009 | 25.48 | 25.62 | 25.22 | 25.36 | 3,711,690 | +0.09(+0.35%) |
Aug 27, 2009 | 25.05 | 25.30 | 24.82 | 25.28 | 2,356,082 | +0.09(+0.35%) |
Aug 26, 2009 | 24.90 | 25.19 | 24.78 | 25.19 | 2,734,201 | -0.04(-0.15%) |
Aug 25, 2009 | 25.14 | 25.49 | 25.04 | 25.22 | 2,331,529 | +0.20(+0.79%) |
Aug 24, 2009 | 24.97 | 25.32 | 24.95 | 25.03 | 3,406,217 | -0.18(-0.71%) |
Aug 21, 2009 | 25.10 | 25.31 | 24.92 | 25.21 | 3,552,875 | +0.49(+2.00%) |
Aug 20, 2009 | 24.54 | 24.78 | 24.51 | 24.71 | 4,305,820 | +0.03(+0.13%) |
Aug 19, 2009 | 24.19 | 24.87 | 24.16 | 24.68 | 3,874,289 | -0.37(-1.49%) |
Aug 18, 2009 | 24.76 | 25.22 | 24.65 | 25.05 | 3,836,541 | +1.00(+4.16%) |
Aug 17, 2009 | 24.08 | 24.40 | 24.01 | 24.05 | 5,035,001 | -0.91(-3.66%) |
Aug 14, 2009 | 25.15 | 25.19 | 24.76 | 24.97 | 3,756,923 | -0.63(-2.45%) |
Aug 13, 2009 | 25.52 | 25.75 | 25.21 | 25.59 | 4,189,874 | +0.60(+2.40%) |
Aug 12, 2009 | 24.61 | 25.17 | 24.61 | 24.99 | 4,270,279 | -0.09(-0.35%) |
Aug 11, 2009 | 25.05 | 25.35 | 24.82 | 25.08 | 5,171,321 | -0.45(-1.77%) |
Aug 10, 2009 | 25.46 | 25.75 | 25.36 | 25.53 | 4,550,892 | -0.07(-0.27%) |
Aug 07, 2009 | 25.46 | 26.08 | 25.24 | 25.60 | 7,681,811 | -0.12(-0.48%) |
Aug 06, 2009 | 25.84 | 25.85 | 25.31 | 25.73 | 10,243,876 | +0.71(+2.82%) |
Aug 05, 2009 | 25.29 | 25.30 | 24.57 | 25.02 | 7,528,210 | -0.07(-0.29%) |
Aug 04, 2009 | 24.36 | 25.38 | 24.35 | 25.10 | 11,445,037 | -0.07(-0.28%) |
Aug 03, 2009 | 24.81 | 25.28 | 24.79 | 25.17 | 11,259,031 | +1.78(+7.60%) |
Jul 31, 2009 | 23.38 | 23.46 | 23.02 | 23.39 | 6,581,854 | +0.70(+3.09%) |
Jul 30, 2009 | 22.53 | 22.89 | 22.38 | 22.69 | 7,765,114 | +0.98(+4.53%) |
Jul 29, 2009 | 21.89 | 21.98 | 21.55 | 21.70 | 3,407,021 | -0.03(-0.15%) |
Jul 28, 2009 | 21.61 | 21.78 | 21.39 | 21.74 | 3,866,583 | -0.06(-0.30%) |
Jul 27, 2009 | 21.83 | 21.91 | 21.54 | 21.80 | 2,429,663 | -0.17(-0.78%) |
Jul 24, 2009 | 22.00 | 22.13 | 21.65 | 21.97 | 238 | +0.03(+0.15%) |
Jul 23, 2009 | 21.67 | 22.03 | 21.63 | 21.94 | 4,352,363 | +0.84(+3.98%) |
Jul 22, 2009 | 20.82 | 21.27 | 20.79 | 21.10 | 2,329,051 | +0.01(+0.07%) |
Jul 21, 2009 | 21.25 | 21.27 | 20.76 | 21.09 | 3,615,992 | -0.24(-1.12%) |
Jul 20, 2009 | 21.27 | 21.40 | 21.13 | 21.33 | 3,818,816 | +0.73(+3.56%) |
Jul 17, 2009 | 20.78 | 20.81 | 20.51 | 20.59 | 4,006,731 | +0.18(+0.90%) |
Jul 16, 2009 | 20.54 | 20.64 | 20.34 | 20.41 | 4,341,176 | +0.17(+0.84%) |
Jul 15, 2009 | 20.16 | 20.38 | 20.01 | 20.24 | 6,560,754 | +1.00(+5.20%) |
Jul 14, 2009 | 19.36 | 19.41 | 19.02 | 19.24 | 3,952,175 | +0.36(+1.93%) |
Jul 13, 2009 | 18.68 | 18.93 | 18.64 | 18.87 | 3,710,823 | +0.18(+0.99%) |
Jul 10, 2009 | 18.53 | 18.77 | 18.49 | 18.69 | 2,489,953 | -0.20(-1.07%) |
Jul 09, 2009 | 18.90 | 19.01 | 18.76 | 18.89 | 3,268,960 | +0.50(+2.71%) |
Jul 08, 2009 | 18.47 | 18.50 | 18.05 | 18.39 | 6,639,071 | -0.33(-1.75%) |
Jul 07, 2009 | 19.16 | 19.19 | 18.70 | 18.72 | 4,013,904 | -0.41(-2.12%) |
Jul 06, 2009 | 18.86 | 19.14 | 18.83 | 19.13 | 3,320,983 | +0.10(+0.53%) |
Jul 02, 2009 | 19.35 | 19.35 | 18.89 | 19.02 | 3,149,067 | -0.32(-1.65%) |
Jul 01, 2009 | 19.32 | 19.53 | 19.32 | 19.34 | 2,892,168 | +0.07(+0.38%) |
Jun 30, 2009 | 19.41 | 19.43 | 19.02 | 19.27 | 2,864,016 | -0.37(-1.88%) |
Jun 29, 2009 | 19.75 | 19.78 | 19.54 | 19.64 | 2,248,224 | +0.05(+0.26%) |
Jun 26, 2009 | 19.57 | 19.74 | 19.46 | 19.59 | 3,690,110 | +0.14(+0.71%) |
Jun 25, 2009 | 18.98 | 19.49 | 18.95 | 19.45 | 6,152,606 | -0.06(-0.28%) |
Jun 24, 2009 | 19.73 | 19.89 | 19.47 | 19.50 | 3,554,828 | +0.06(+0.28%) |
Jun 23, 2009 | 19.44 | 19.66 | 19.26 | 19.45 | 3,788,446 | +0.10(+0.50%) |
Jun 22, 2009 | 19.78 | 19.81 | 19.28 | 19.35 | 6,312,274 | -0.67(-3.36%) |
Jun 19, 2009 | 20.37 | 20.39 | 19.87 | 20.03 | 4,810,442 | +0.19(+0.95%) |
Jun 18, 2009 | 19.87 | 20.10 | 19.72 | 19.84 | 6,163,039 | -0.14(-0.72%) |
Jun 17, 2009 | 20.00 | 20.21 | 19.77 | 19.98 | 9,103,675 | +0.23(+1.17%) |
Jun 16, 2009 | 20.15 | 20.19 | 19.74 | 19.75 | 4,190,704 | -0.32(-1.61%) |
Jun 15, 2009 | 20.42 | 20.42 | 19.96 | 20.07 | 3,741,069 | -0.82(-3.93%) |
Jun 12, 2009 | 20.87 | 21.10 | 20.79 | 20.89 | 2,700,255 | +0.02(+0.09%) |
Jun 11, 2009 | 20.94 | 21.24 | 20.87 | 20.87 | 6,504,597 | +0.72(+3.57%) |
Jun 10, 2009 | 20.50 | 20.52 | 19.96 | 20.16 | 6,049,791 | +0.64(+3.29%) |
Jun 09, 2009 | 19.59 | 19.71 | 19.44 | 19.51 | 3,788,531 | +0.03(+0.14%) |
Jun 08, 2009 | 19.43 | 19.68 | 19.32 | 19.49 | 5,521,436 | +0.06(+0.33%) |
Jun 05, 2009 | 19.78 | 19.83 | 19.30 | 19.42 | 8,151,535 | -0.75(-3.71%) |
Jun 04, 2009 | 19.79 | 20.22 | 19.65 | 20.17 | 4,804,947 | +0.10(+0.51%) |
Jun 03, 2009 | 19.98 | 20.18 | 19.86 | 20.07 | 8,109,980 | -0.60(-2.90%) |
Jun 02, 2009 | 20.52 | 20.80 | 20.42 | 20.67 | 5,733,474 | -0.30(-1.43%) |
Jun 01, 2009 | 20.71 | 21.13 | 20.63 | 20.97 | 6,596,813 | -0.00(-0.02%) |
May 29, 2009 | 21.07 | 21.48 | 20.69 | 20.97 | 5,596,460 | +0.78(+3.86%) |
May 28, 2009 | 19.99 | 20.27 | 19.71 | 20.19 | 4,207,483 | +0.16(+0.81%) |
May 27, 2009 | 20.60 | 20.64 | 20.01 | 20.03 | 6,258,303 | +0.08(+0.42%) |
May 26, 2009 | 19.15 | 20.16 | 19.11 | 19.95 | 5,578,574 | +0.36(+1.81%) |
May 22, 2009 | 19.74 | 19.84 | 19.56 | 19.59 | 3,046,955 | -0.08(-0.40%) |
May 21, 2009 | 19.58 | 19.91 | 19.44 | 19.67 | 6,996,716 | -0.47(-2.31%) |
May 20, 2009 | 20.41 | 20.63 | 19.98 | 20.14 | 6,367,733 | -0.32(-1.56%) |
May 19, 2009 | 20.53 | 20.85 | 20.34 | 20.45 | 14,940,880 | +0.70(+3.55%) |
May 18, 2009 | 19.62 | 19.95 | 19.56 | 19.75 | 8,455,508 | +1.02(+5.47%) |
May 15, 2009 | 18.95 | 19.13 | 18.66 | 18.73 | 8,241,280 | -0.24(-1.24%) |
May 14, 2009 | 18.73 | 19.19 | 18.71 | 18.96 | 7,541,377 | +0.30(+1.63%) |
May 13, 2009 | 18.60 | 18.91 | 18.50 | 18.66 | 10,328,867 | -1.11(-5.62%) |
May 12, 2009 | 20.25 | 20.27 | 19.42 | 19.77 | 6,708,632 | -0.11(-0.56%) |
May 11, 2009 | 20.04 | 20.27 | 19.61 | 19.88 | 9,265,399 | -0.51(-2.49%) |
May 08, 2009 | 20.14 | 20.57 | 19.84 | 20.39 | 11,309,907 | +1.46(+7.73%) |
May 07, 2009 | 20.17 | 20.19 | 18.78 | 18.93 | 8,641,204 | -0.06(-0.29%) |
May 06, 2009 | 19.01 | 19.23 | 18.64 | 18.98 | 9,434,029 | +1.13(+6.30%) |
May 05, 2009 | 18.19 | 18.23 | 17.84 | 17.86 | 8,111,912 | +0.47(+2.68%) |
May 04, 2009 | 16.91 | 17.44 | 16.82 | 17.39 | 4,140,513 | +0.83(+5.01%) |
May 01, 2009 | 16.65 | 16.76 | 16.42 | 16.56 | 4,999,748 | +0.14(+0.84%) |
Apr 30, 2009 | 16.53 | 16.79 | 16.28 | 16.42 | 9,813,587 | +0.62(+3.91%) |
Apr 29, 2009 | 15.88 | 16.15 | 15.79 | 15.80 | 5,405,999 | +0.31(+2.02%) |
Apr 28, 2009 | 15.11 | 15.66 | 15.06 | 15.49 | 10,586,475 | -0.19(-1.23%) |
Apr 27, 2009 | 15.56 | 15.97 | 15.49 | 15.68 | 5,097,543 | -0.56(-3.44%) |
Apr 24, 2009 | 16.04 | 16.27 | 15.92 | 16.24 | 5,156,334 | +0.42(+2.68%) |
Apr 23, 2009 | 15.35 | 15.85 | 15.29 | 15.82 | 5,069,910 | +0.50(+3.28%) |
Apr 22, 2009 | 15.08 | 15.78 | 15.01 | 15.32 | 7,363,543 | -0.52(-3.29%) |
Apr 21, 2009 | 14.80 | 15.89 | 14.78 | 15.84 | 10,567,393 | +0.41(+2.63%) |
Apr 20, 2009 | 15.52 | 15.58 | 15.18 | 15.43 | 13,606,182 | -1.28(-7.65%) |
Apr 17, 2009 | 16.93 | 17.15 | 16.47 | 16.71 | 6,186,016 | -0.38(-2.24%) |
Apr 16, 2009 | 16.78 | 17.30 | 16.56 | 17.09 | 13,864,219 | +0.27(+1.59%) |
Apr 15, 2009 | 16.16 | 16.82 | 16.12 | 16.82 | 10,084,702 | +0.51(+3.14%) |
Apr 14, 2009 | 16.50 | 16.91 | 16.21 | 16.31 | 10,665,763 | +0.33(+2.05%) |
Apr 13, 2009 | 16.31 | 16.36 | 15.78 | 15.98 | 7,693,582 | -0.17(-1.06%) |
Apr 09, 2009 | 15.79 | 16.24 | 15.75 | 16.16 | 9,713,487 | +1.35(+9.10%) |
Apr 08, 2009 | 14.93 | 14.96 | 14.62 | 14.81 | 6,832,256 | -0.07(-0.50%) |
Apr 07, 2009 | 14.90 | 15.17 | 14.79 | 14.88 | 5,126,393 | -0.57(-3.67%) |
Apr 06, 2009 | 15.07 | 15.50 | 14.99 | 15.45 | 6,368,429 | +0.41(+2.70%) |
Apr 03, 2009 | 15.35 | 15.43 | 14.76 | 15.04 | 8,180,203 | -0.24(-1.57%) |
Apr 02, 2009 | 15.45 | 15.77 | 15.11 | 15.28 | 14,392,759 | +1.67(+12.27%) |
Apr 01, 2009 | 13.55 | 13.88 | 13.41 | 13.61 | 11,515,737 | +0.60(+4.57%) |
Mar 31, 2009 | 12.80 | 13.35 | 12.70 | 13.02 | 7,438,925 | +0.72(+5.85%) |
Mar 30, 2009 | 12.24 | 12.46 | 12.15 | 12.30 | 6,296,450 | -1.01(-7.59%) |
Mar 26, 2009 | 12.62 | 13.57 | 12.53 | 13.31 | 12,667,342 | +0.62(+4.91%) |
Mar 25, 2009 | 12.88 | 13.15 | 12.26 | 12.69 | 14,420,909 | -0.51(-3.85%) |
Mar 24, 2009 | 13.18 | 13.54 | 13.09 | 13.19 | 10,100,090 | -0.65(-4.70%) |
Mar 23, 2009 | 13.84 | 14.15 | 13.82 | 13.84 | 18,898,802 | +1.74(+14.41%) |
Mar 20, 2009 | 12.46 | 12.54 | 11.88 | 12.10 | 8,890,750 | -1.52(-11.17%) |
Mar 19, 2009 | 14.12 | 14.13 | 12.85 | 13.62 | 11,333,556 | +0.58(+4.42%) |
Mar 18, 2009 | 12.34 | 13.13 | 12.10 | 13.05 | 14,705,849 | -0.01(-0.07%) |
Mar 17, 2009 | 12.62 | 13.11 | 12.49 | 13.06 | 10,152,011 | +0.64(+5.17%) |
Mar 16, 2009 | 12.41 | 12.79 | 12.19 | 12.41 | 14,611,669 | +0.43(+3.58%) |
Mar 13, 2009 | 11.88 | 12.08 | 11.57 | 11.98 | 0 | +0.37(+3.22%) |
Mar 12, 2009 | 10.82 | 11.84 | 10.69 | 11.61 | 10,424,487 | +0.73(+6.70%) |
Mar 11, 2009 | 10.95 | 11.28 | 10.77 | 10.88 | 21,380,146 | -1.65(-13.14%) |
Mar 10, 2009 | 12.21 | 12.77 | 12.08 | 12.53 | 24,258,300 | +1.34(+11.95%) |
Mar 09, 2009 | 10.57 | 11.41 | 10.56 | 11.19 | 19,986,240 | -0.57(-4.86%) |
Mar 06, 2009 | 11.93 | 12.22 | 11.50 | 11.76 | 0 | -0.32(-2.67%) |
Mar 05, 2009 | 12.31 | 12.44 | 11.99 | 12.09 | 14,946,566 | -0.99(-7.58%) |
Mar 04, 2009 | 12.92 | 13.22 | 12.77 | 13.08 | 17,825,470 | +0.05(+0.35%) |
Mar 02, 2009 | 12.66 | 13.37 | 12.57 | 13.03 | 36,431,048 | -3.02(-18.82%) |
Feb 27, 2009 | 16.22 | 16.49 | 15.89 | 16.05 | 0 | -0.88(-5.20%) |
Feb 26, 2009 | 17.38 | 17.74 | 16.76 | 16.93 | 9,883,569 | +0.74(+4.59%) |
Feb 25, 2009 | 16.30 | 16.67 | 15.87 | 16.19 | 6,734,866 | -0.05(-0.28%) |
Feb 24, 2009 | 15.48 | 16.42 | 15.32 | 16.24 | 10,467,316 | +0.44(+2.77%) |
Feb 23, 2009 | 16.25 | 16.29 | 15.54 | 15.80 | 9,156,866 | -0.10(-0.64%) |
Feb 20, 2009 | 15.60 | 15.98 | 15.57 | 15.90 | 13,968,993 | -0.33(-2.05%) |
Feb 19, 2009 | 16.70 | 16.76 | 16.05 | 16.23 | 8,707,354 | -0.44(-2.66%) |
Feb 18, 2009 | 16.61 | 16.86 | 16.19 | 16.68 | 6,392,659 | +0.30(+1.86%) |
Feb 17, 2009 | 16.28 | 16.53 | 16.18 | 16.37 | 9,578,890 | -1.19(-6.78%) |
Feb 13, 2009 | 17.44 | 17.87 | 17.34 | 17.56 | 4,583,210 | -0.20(-1.14%) |
Feb 12, 2009 | 17.43 | 17.83 | 17.29 | 17.77 | 7,867,614 | +0.17(+0.97%) |
Feb 11, 2009 | 17.77 | 17.86 | 17.30 | 17.59 | 7,967,042 | -0.17(-0.96%) |
Feb 10, 2009 | 18.66 | 18.82 | 17.59 | 17.77 | 7,583,628 | -1.24(-6.53%) |
Feb 09, 2009 | 19.18 | 19.37 | 18.88 | 19.01 | 3,927,977 | +0.09(+0.49%) |
Feb 06, 2009 | 19.17 | 19.38 | 18.70 | 18.91 | 8,310,985 | +0.58(+3.14%) |
Feb 05, 2009 | 17.97 | 18.56 | 17.57 | 18.34 | 8,281,025 | +0.39(+2.16%) |
Feb 04, 2009 | 18.00 | 18.39 | 17.71 | 17.95 | 4,081,151 | +0.36(+2.02%) |
Feb 03, 2009 | 17.43 | 17.72 | 17.22 | 17.59 | 4,023,577 | +0.30(+1.71%) |