Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 28.63 | 29.24 | 28.07 | 29.15 | 8,048,436 | +0.63(+2.21%) |
Feb 25, 2010 | 27.97 | 28.66 | 27.55 | 28.52 | 7,879,346 | +0.29(+1.03%) |
Feb 24, 2010 | 27.91 | 28.65 | 27.87 | 28.23 | 7,242,253 | +0.46(+1.66%) |
Feb 23, 2010 | 28.63 | 28.70 | 27.36 | 27.77 | 11,375,387 | -1.25(-4.31%) |
Feb 22, 2010 | 29.40 | 29.60 | 28.70 | 29.02 | 6,551,857 | -0.11(-0.38%) |
Feb 19, 2010 | 28.56 | 29.49 | 28.56 | 29.13 | 6,266,857 | +0.17(+0.59%) |
Feb 18, 2010 | 28.62 | 29.10 | 28.20 | 28.96 | 7,455,853 | +0.14(+0.49%) |
Feb 17, 2010 | 28.41 | 29.35 | 28.10 | 28.82 | 18,238,266 | +1.48(+5.41%) |
Feb 16, 2010 | 27.29 | 27.57 | 27.10 | 27.34 | 9,389,251 | +0.36(+1.33%) |
Feb 12, 2010 | 26.98 | 26.98 | 26.98 | 0 | +0.19(+0.71%) | |
Feb 11, 2010 | 26.03 | 27.18 | 25.82 | 26.79 | 10,361,997 | +0.70(+2.68%) |
Feb 10, 2010 | 26.66 | 26.80 | 25.62 | 26.09 | 8,479,666 | -0.67(-2.50%) |
Feb 09, 2010 | 26.91 | 27.04 | 25.95 | 26.76 | 11,135,959 | +0.39(+1.48%) |
Feb 08, 2010 | 26.15 | 27.00 | 25.86 | 26.37 | 6,712,752 | +0.28(+1.07%) |
Feb 05, 2010 | 25.46 | 26.17 | 25.15 | 26.09 | 10,640,223 | +0.44(+1.72%) |
Feb 04, 2010 | 26.56 | 26.56 | 25.47 | 25.65 | 9,489,831 | -1.27(-4.72%) |
Feb 03, 2010 | 26.60 | 27.17 | 26.57 | 26.92 | 8,343,209 | +0.00(+0.00%) |
Feb 02, 2010 | 26.44 | 27.07 | 26.11 | 26.92 | 10,309,604 | +0.66(+2.51%) |
Feb 01, 2010 | 25.44 | 26.44 | 25.11 | 26.26 | 12,747,278 | +0.84(+3.30%) |
Jan 29, 2010 | 27.23 | 27.49 | 24.90 | 25.42 | 36,270,168 | -3.36(-11.67%) |
Jan 28, 2010 | 30.36 | 30.50 | 28.62 | 28.78 | 17,648,340 | -1.16(-3.87%) |
Jan 27, 2010 | 29.21 | 30.00 | 28.62 | 29.94 | 13,108,690 | +0.71(+2.43%) |
Jan 26, 2010 | 28.92 | 29.80 | 28.53 | 29.23 | 9,723,384 | +0.06(+0.21%) |
Jan 25, 2010 | 28.95 | 29.48 | 28.57 | 29.17 | 10,821,890 | +0.78(+2.75%) |
Jan 22, 2010 | 29.31 | 29.87 | 28.28 | 28.39 | 13,727,886 | -0.97(-3.30%) |
Jan 21, 2010 | 29.46 | 30.16 | 28.81 | 29.36 | 10,424,823 | +0.16(+0.55%) |
Jan 20, 2010 | 29.53 | 29.58 | 28.58 | 29.20 | 9,064,323 | -0.85(-2.83%) |
Jan 19, 2010 | 28.38 | 30.11 | 28.25 | 30.05 | 11,820,329 | +2.07(+7.40%) |
Jan 15, 2010 | 27.98 | 27.98 | 27.98 | 0 | -1.59(-5.38%) | |
Jan 14, 2010 | 30.01 | 30.11 | 29.32 | 29.57 | 5,299,914 | -0.57(-1.89%) |
Jan 13, 2010 | 29.24 | 30.30 | 29.03 | 30.14 | 7,479,589 | +1.11(+3.82%) |
Jan 12, 2010 | 30.11 | 30.38 | 28.61 | 29.03 | 11,259,063 | -1.46(-4.79%) |
Jan 11, 2010 | 31.48 | 31.48 | 30.17 | 30.49 | 7,435,585 | -0.64(-2.06%) |
Jan 08, 2010 | 30.31 | 31.25 | 30.30 | 31.13 | 6,401,620 | +0.76(+2.50%) |
Jan 07, 2010 | 31.51 | 31.51 | 30.08 | 30.37 | 10,603,247 | -1.06(-3.37%) |
Jan 06, 2010 | 30.76 | 32.08 | 30.68 | 31.43 | 12,631,169 | +0.84(+2.75%) |
Jan 05, 2010 | 30.69 | 31.04 | 30.06 | 30.59 | 11,091,926 | +0.20(+0.66%) |
Jan 04, 2010 | 29.70 | 30.49 | 29.54 | 30.39 | 10,144,795 | +1.40(+4.83%) |
Dec 31, 2009 | 28.99 | 28.99 | 28.99 | 0 | -0.31(-1.06%) | |
Dec 30, 2009 | 28.48 | 29.35 | 28.31 | 29.30 | 9,435,911 | +0.77(+2.70%) |
Dec 29, 2009 | 29.59 | 29.70 | 28.35 | 28.53 | 13,471,371 | -1.09(-3.68%) |
Dec 28, 2009 | 30.25 | 31.18 | 29.20 | 29.62 | 16,983,340 | -0.51(-1.69%) |
Dec 24, 2009 | 28.39 | 30.14 | 28.27 | 30.13 | 10,076,295 | +1.86(+6.58%) |
Dec 23, 2009 | 27.76 | 28.49 | 27.75 | 28.27 | 12,120,569 | +0.83(+3.02%) |
Dec 22, 2009 | 26.75 | 27.54 | 26.65 | 27.44 | 10,045,049 | +0.81(+3.04%) |
Dec 21, 2009 | 25.35 | 26.81 | 25.31 | 26.63 | 13,502,308 | +1.55(+6.18%) |
Dec 18, 2009 | 24.78 | 25.38 | 24.47 | 25.08 | 22,587,808 | +0.46(+1.87%) |
Dec 17, 2009 | 24.25 | 24.66 | 23.90 | 24.62 | 8,319,088 | +0.23(+0.94%) |
Dec 16, 2009 | 24.05 | 24.55 | 23.82 | 24.39 | 6,380,267 | +0.57(+2.39%) |
Dec 15, 2009 | 23.28 | 24.14 | 23.27 | 23.82 | 7,612,979 | +0.26(+1.10%) |
Dec 14, 2009 | 23.03 | 23.63 | 23.03 | 23.56 | 5,008,081 | +0.64(+2.79%) |
Dec 11, 2009 | 22.92 | 23.14 | 22.70 | 22.92 | 5,103,256 | +0.19(+0.84%) |
Dec 10, 2009 | 22.78 | 22.95 | 22.51 | 22.73 | 4,956,166 | -0.01(-0.04%) |
Dec 09, 2009 | 22.25 | 22.75 | 21.86 | 22.74 | 5,716,201 | +0.32(+1.43%) |
Dec 08, 2009 | 21.99 | 22.76 | 21.93 | 22.42 | 5,086,301 | +0.31(+1.40%) |
Dec 07, 2009 | 21.78 | 22.36 | 21.68 | 22.11 | 3,086,825 | +0.17(+0.77%) |
Dec 04, 2009 | 21.90 | 22.28 | 21.43 | 21.94 | 6,506,821 | +0.51(+2.38%) |
Dec 03, 2009 | 21.65 | 21.98 | 21.38 | 21.43 | 5,811,371 | -0.16(-0.74%) |
Dec 02, 2009 | 20.85 | 21.76 | 20.75 | 21.59 | 10,705,260 | +0.73(+3.50%) |
Dec 01, 2009 | 19.82 | 20.98 | 19.82 | 20.86 | 8,861,265 | +1.14(+5.78%) |
Nov 30, 2009 | 19.66 | 19.86 | 19.18 | 19.72 | 5,492,645 | +0.06(+0.31%) |
Nov 27, 2009 | 19.68 | 19.91 | 19.25 | 19.66 | 2,603,648 | -0.65(-3.20%) |
Nov 25, 2009 | 19.85 | 20.46 | 19.83 | 20.31 | 5,181,145 | +0.49(+2.47%) |
Nov 24, 2009 | 20.31 | 20.40 | 19.77 | 19.82 | 5,510,722 | -0.52(-2.56%) |
Nov 23, 2009 | 20.49 | 20.69 | 20.23 | 20.34 | 4,488,455 | +0.10(+0.49%) |
Nov 20, 2009 | 19.94 | 20.29 | 19.81 | 20.24 | 5,821,205 | +0.12(+0.60%) |
Nov 19, 2009 | 20.87 | 20.87 | 20.00 | 20.12 | 9,014,303 | -1.04(-4.91%) |
Nov 18, 2009 | 21.47 | 21.60 | 21.04 | 21.16 | 5,432,931 | -0.43(-1.99%) |
Nov 17, 2009 | 21.50 | 21.75 | 21.26 | 21.59 | 3,690,081 | +0.00(+0.00%) |
Nov 16, 2009 | 22.02 | 22.15 | 21.41 | 21.59 | 6,852,597 | -0.36(-1.64%) |
Nov 13, 2009 | 21.64 | 21.95 | 21.30 | 21.95 | 5,539,359 | +0.54(+2.52%) |
Nov 12, 2009 | 21.31 | 21.64 | 21.10 | 21.41 | 5,681,000 | +0.10(+0.47%) |
Nov 11, 2009 | 21.58 | 22.00 | 21.26 | 21.31 | 5,838,794 | -0.01(-0.05%) |
Nov 10, 2009 | 21.81 | 21.81 | 21.24 | 21.32 | 5,145,912 | -0.50(-2.29%) |
Nov 09, 2009 | 21.08 | 21.94 | 20.92 | 21.82 | 7,091,746 | +1.00(+4.80%) |
Nov 06, 2009 | 20.67 | 20.97 | 20.35 | 20.82 | 5,694,450 | -0.15(-0.72%) |
Nov 05, 2009 | 20.65 | 21.04 | 20.35 | 20.97 | 8,107,390 | +0.48(+2.34%) |
Nov 04, 2009 | 20.69 | 20.90 | 20.41 | 20.49 | 8,881,362 | +0.18(+0.89%) |
Nov 03, 2009 | 20.05 | 20.42 | 19.61 | 20.31 | 10,712,407 | -0.55(-2.64%) |
Nov 02, 2009 | 20.75 | 21.37 | 20.36 | 20.86 | 7,939,222 | +0.38(+1.86%) |
Oct 30, 2009 | 21.89 | 22.44 | 20.41 | 20.48 | 10,298,267 | -1.44(-6.57%) |
Oct 29, 2009 | 22.01 | 22.38 | 21.45 | 21.92 | 9,584,702 | +0.30(+1.39%) |
Oct 28, 2009 | 22.02 | 22.34 | 21.30 | 21.62 | 13,480,078 | -1.07(-4.72%) |
Oct 27, 2009 | 23.90 | 24.38 | 22.36 | 22.69 | 14,016,402 | -1.32(-5.50%) |
Oct 26, 2009 | 22.20 | 24.61 | 22.12 | 24.01 | 24,629,814 | +1.89(+8.54%) |
Oct 23, 2009 | 22.61 | 23.28 | 22.05 | 22.12 | 8,408,943 | -0.73(-3.19%) |
Oct 22, 2009 | 23.72 | 23.76 | 22.45 | 22.85 | 17,243,096 | -0.68(-2.89%) |
Oct 21, 2009 | 22.55 | 24.25 | 22.48 | 23.53 | 34,889,552 | +2.05(+9.54%) |
Oct 20, 2009 | 21.27 | 22.10 | 21.06 | 21.48 | 17,962,028 | +0.02(+0.09%) |
Oct 19, 2009 | 21.29 | 21.57 | 20.85 | 21.46 | 5,203,797 | +0.48(+2.29%) |
Oct 16, 2009 | 21.68 | 21.86 | 20.67 | 20.98 | 9,525,017 | -1.02(-4.64%) |
Oct 15, 2009 | 22.20 | 22.38 | 21.70 | 22.00 | 6,319,849 | -0.48(-2.14%) |
Oct 14, 2009 | 21.67 | 22.55 | 21.49 | 22.48 | 10,738,351 | +1.30(+6.14%) |
Oct 13, 2009 | 21.08 | 21.39 | 20.89 | 21.18 | 7,013,729 | +0.16(+0.76%) |
Oct 12, 2009 | 21.10 | 21.35 | 20.65 | 21.02 | 8,912,721 | -0.42(-1.96%) |
Oct 09, 2009 | 21.43 | 21.67 | 21.24 | 21.44 | 9,226,655 | +0.20(+0.94%) |
Oct 08, 2009 | 21.54 | 21.74 | 21.16 | 21.24 | 5,677,992 | -0.05(-0.23%) |
Oct 07, 2009 | 21.22 | 21.71 | 21.11 | 21.29 | 4,451,816 | -0.13(-0.61%) |
Oct 06, 2009 | 21.21 | 21.45 | 20.89 | 21.42 | 6,965,298 | +0.48(+2.29%) |
Oct 05, 2009 | 20.44 | 21.00 | 20.05 | 20.94 | 6,781,232 | +0.85(+4.23%) |
Oct 02, 2009 | 20.09 | 20.54 | 19.62 | 20.09 | 6,345,463 | -0.31(-1.52%) |
Oct 01, 2009 | 21.77 | 21.94 | 20.37 | 20.40 | 9,471,515 | -1.30(-5.99%) |
Sep 30, 2009 | 21.75 | 22.15 | 21.20 | 21.70 | 7,532,793 | -0.06(-0.28%) |
Sep 29, 2009 | 22.48 | 22.50 | 21.75 | 21.76 | 6,050,532 | -0.58(-2.60%) |
Sep 28, 2009 | 21.45 | 22.34 | 21.36 | 22.34 | 6,031,377 | +1.09(+5.13%) |
Sep 25, 2009 | 21.66 | 21.76 | 21.23 | 21.25 | 8,971,757 | -0.58(-2.66%) |
Sep 24, 2009 | 22.66 | 22.80 | 21.65 | 21.83 | 8,238,339 | -0.75(-3.32%) |
Sep 23, 2009 | 22.96 | 23.11 | 22.51 | 22.58 | 5,709,121 | -0.30(-1.31%) |
Sep 22, 2009 | 23.19 | 23.20 | 22.80 | 22.88 | 6,005,053 | -0.05(-0.22%) |
Sep 21, 2009 | 22.75 | 23.14 | 22.50 | 22.93 | 8,463,662 | +0.09(+0.39%) |
Sep 18, 2009 | 22.65 | 22.95 | 22.25 | 22.84 | 12,060,428 | +1.18(+5.45%) |
Sep 17, 2009 | 21.32 | 21.89 | 21.00 | 21.66 | 10,267,109 | +0.46(+2.17%) |
Sep 16, 2009 | 21.26 | 21.35 | 20.82 | 21.20 | 11,387,221 | +0.57(+2.76%) |
Sep 15, 2009 | 20.26 | 20.73 | 20.01 | 20.63 | 6,288,071 | +0.25(+1.23%) |
Sep 14, 2009 | 19.55 | 20.43 | 19.38 | 20.38 | 9,550,139 | +0.63(+3.19%) |
Sep 11, 2009 | 19.67 | 19.76 | 19.31 | 19.75 | 5,446,984 | +0.14(+0.71%) |
Sep 10, 2009 | 19.27 | 19.65 | 19.11 | 19.61 | 5,651,008 | +0.29(+1.50%) |
Sep 09, 2009 | 18.85 | 19.55 | 18.62 | 19.32 | 12,616,015 | +1.11(+6.10%) |
Sep 08, 2009 | 17.70 | 18.25 | 17.55 | 18.21 | 5,266,077 | +0.75(+4.30%) |
Sep 04, 2009 | 16.95 | 17.48 | 16.94 | 17.46 | 4,026,038 | +0.47(+2.77%) |
Sep 03, 2009 | 16.99 | 17.14 | 16.63 | 16.99 | 5,944,137 | +0.29(+1.74%) |
Sep 02, 2009 | 16.76 | 17.22 | 16.65 | 16.70 | 5,223,095 | -0.13(-0.77%) |
Sep 01, 2009 | 17.63 | 18.20 | 16.77 | 16.83 | 7,109,891 | -0.87(-4.92%) |
Aug 31, 2009 | 17.73 | 17.91 | 17.42 | 17.70 | 3,196,065 | -0.33(-1.83%) |
Aug 28, 2009 | 18.18 | 18.46 | 17.80 | 18.03 | 5,735,137 | +0.30(+1.69%) |
Aug 27, 2009 | 17.48 | 17.73 | 16.87 | 17.73 | 4,756,625 | +0.05(+0.28%) |
Aug 26, 2009 | 17.85 | 17.93 | 17.44 | 17.68 | 4,685,855 | -0.12(-0.67%) |
Aug 25, 2009 | 17.24 | 17.95 | 17.19 | 17.80 | 7,556,356 | +0.68(+3.97%) |
Aug 24, 2009 | 16.94 | 17.49 | 16.88 | 17.12 | 5,504,236 | +0.24(+1.42%) |
Aug 21, 2009 | 16.98 | 16.99 | 16.60 | 16.88 | 6,329,112 | +0.13(+0.78%) |
Aug 20, 2009 | 16.67 | 16.92 | 16.61 | 16.75 | 2,466,280 | +0.04(+0.24%) |
Aug 19, 2009 | 16.34 | 16.84 | 16.23 | 16.71 | 4,108,912 | +0.12(+0.72%) |
Aug 18, 2009 | 16.49 | 16.74 | 16.44 | 16.59 | 3,777,159 | +0.15(+0.91%) |
Aug 17, 2009 | 16.39 | 16.52 | 16.22 | 16.44 | 5,613,951 | -0.44(-2.61%) |
Aug 14, 2009 | 17.25 | 17.25 | 16.62 | 16.88 | 4,291,518 | -0.35(-2.03%) |
Aug 13, 2009 | 17.41 | 17.45 | 16.81 | 17.23 | 7,990,925 | -0.01(-0.06%) |
Aug 12, 2009 | 16.92 | 17.45 | 16.75 | 17.24 | 6,039,302 | +0.49(+2.93%) |
Aug 11, 2009 | 17.00 | 17.03 | 16.56 | 16.75 | 6,381,522 | -0.40(-2.33%) |
Aug 10, 2009 | 17.62 | 17.78 | 17.03 | 17.15 | 5,297,043 | -0.69(-3.87%) |
Aug 07, 2009 | 17.73 | 18.10 | 17.61 | 17.84 | 3,962,303 | +0.16(+0.90%) |
Aug 06, 2009 | 17.86 | 18.10 | 17.55 | 17.68 | 4,600,963 | -0.26(-1.45%) |
Aug 05, 2009 | 18.00 | 18.26 | 17.75 | 17.94 | 3,857,392 | -0.20(-1.10%) |
Aug 04, 2009 | 18.00 | 18.26 | 17.93 | 18.14 | 4,645,049 | -0.14(-0.77%) |
Aug 03, 2009 | 18.18 | 18.32 | 18.03 | 18.28 | 5,081,697 | +0.46(+2.58%) |
Jul 31, 2009 | 17.82 | 18.17 | 17.76 | 17.82 | 5,249,640 | -0.07(-0.39%) |
Jul 30, 2009 | 18.00 | 18.39 | 17.87 | 17.89 | 5,365,839 | +0.19(+1.07%) |
Jul 29, 2009 | 17.94 | 17.96 | 17.52 | 17.70 | 5,612,540 | -0.30(-1.67%) |
Jul 28, 2009 | 17.37 | 18.16 | 17.27 | 18.00 | 7,818,384 | +0.42(+2.39%) |
Jul 27, 2009 | 17.45 | 17.60 | 16.97 | 17.58 | 7,358,696 | +0.49(+2.87%) |
Jul 24, 2009 | 16.69 | 17.29 | 16.45 | 17.09 | 9,935,472 | +0.17(+1.00%) |
Jul 23, 2009 | 17.27 | 17.41 | 16.21 | 16.92 | 33,884,660 | -2.07(-10.90%) |
Jul 22, 2009 | 18.38 | 19.00 | 18.28 | 18.99 | 17,206,190 | +0.76(+4.17%) |
Jul 21, 2009 | 18.84 | 18.84 | 17.96 | 18.23 | 10,788,693 | -0.39(-2.09%) |
Jul 20, 2009 | 18.28 | 18.72 | 18.14 | 18.62 | 7,899,210 | +0.59(+3.27%) |
Jul 17, 2009 | 17.66 | 18.18 | 17.51 | 18.03 | 9,897,816 | +0.36(+2.04%) |
Jul 16, 2009 | 16.97 | 17.77 | 16.63 | 17.67 | 18,535,332 | +1.47(+9.07%) |
Jul 15, 2009 | 16.10 | 16.32 | 15.90 | 16.20 | 8,132,834 | +0.73(+4.72%) |
Jul 14, 2009 | 15.30 | 15.54 | 15.00 | 15.47 | 5,169,470 | +0.22(+1.44%) |
Jul 13, 2009 | 15.09 | 15.26 | 14.51 | 15.25 | 7,354,897 | +0.78(+5.39%) |
Jul 10, 2009 | 14.02 | 14.65 | 13.92 | 14.47 | 5,746,982 | +0.45(+3.21%) |
Jul 09, 2009 | 13.57 | 14.26 | 13.46 | 14.02 | 5,909,543 | +0.69(+5.18%) |
Jul 08, 2009 | 13.60 | 13.66 | 13.02 | 13.33 | 12,616,630 | -0.24(-1.77%) |
Jul 07, 2009 | 14.19 | 14.39 | 13.55 | 13.57 | 4,635,905 | -0.61(-4.30%) |
Jul 06, 2009 | 14.06 | 14.55 | 13.80 | 14.18 | 5,505,527 | -0.01(-0.07%) |
Jul 02, 2009 | 14.58 | 14.70 | 14.16 | 14.19 | 3,402,117 | -0.68(-4.57%) |
Jul 01, 2009 | 14.98 | 15.15 | 14.71 | 14.87 | 3,387,524 | +0.17(+1.16%) |
Jun 30, 2009 | 14.88 | 15.10 | 14.52 | 14.70 | 3,156,598 | -0.10(-0.68%) |
Jun 29, 2009 | 14.82 | 15.20 | 14.71 | 14.80 | 5,660,802 | -0.07(-0.47%) |
Jun 26, 2009 | 14.29 | 14.88 | 14.26 | 14.87 | 5,909,228 | +0.41(+2.84%) |
Jun 25, 2009 | 14.25 | 14.65 | 13.82 | 14.46 | 5,339,517 | +0.36(+2.55%) |
Jun 24, 2009 | 13.76 | 14.34 | 13.76 | 14.10 | 4,230,356 | +0.41(+2.99%) |
Jun 23, 2009 | 13.65 | 13.87 | 13.37 | 13.69 | 5,164,737 | +0.14(+1.03%) |
Jun 22, 2009 | 14.38 | 14.55 | 13.55 | 13.55 | 5,859,387 | -1.00(-6.87%) |
Jun 19, 2009 | 14.09 | 14.66 | 14.07 | 14.55 | 5,687,088 | +0.42(+2.97%) |
Jun 18, 2009 | 14.62 | 14.74 | 13.96 | 14.13 | 10,690,508 | -0.92(-6.11%) |
Jun 17, 2009 | 14.81 | 15.21 | 14.59 | 15.05 | 6,378,915 | +0.24(+1.62%) |
Jun 16, 2009 | 15.13 | 15.52 | 14.80 | 14.81 | 4,967,060 | -0.26(-1.73%) |
Jun 15, 2009 | 15.30 | 15.47 | 14.97 | 15.07 | 4,623,045 | -0.48(-3.09%) |
Jun 12, 2009 | 15.61 | 15.61 | 14.88 | 15.55 | 6,995,196 | -0.15(-0.96%) |
Jun 11, 2009 | 16.25 | 16.34 | 15.54 | 15.70 | 7,857,270 | -0.46(-2.85%) |
Jun 10, 2009 | 16.50 | 16.72 | 15.67 | 16.16 | 7,290,573 | -0.28(-1.70%) |
Jun 09, 2009 | 15.87 | 16.48 | 15.77 | 16.44 | 9,801,693 | +0.86(+5.52%) |
Jun 08, 2009 | 15.34 | 15.66 | 15.18 | 15.58 | 5,826,958 | -0.09(-0.57%) |
Jun 05, 2009 | 16.00 | 16.00 | 15.27 | 15.67 | 6,533,661 | -0.14(-0.89%) |
Jun 04, 2009 | 15.32 | 15.93 | 14.75 | 15.81 | 8,226,491 | +0.66(+4.36%) |
Jun 03, 2009 | 16.00 | 15.21 | 14.75 | 15.15 | 6,678,564 | -0.28(-1.81%) |
Jun 02, 2009 | 16.00 | 16.05 | 15.35 | 15.43 | 7,567,243 | -0.62(-3.86%) |
Jun 01, 2009 | 15.95 | 16.23 | 15.78 | 16.05 | 9,031,277 | +0.39(+2.49%) |
May 29, 2009 | 15.24 | 15.77 | 14.92 | 15.66 | 8,454,718 | +0.49(+3.23%) |
May 28, 2009 | 16.00 | 16.10 | 14.85 | 15.17 | 12,209,003 | -0.35(-2.26%) |
May 27, 2009 | 15.94 | 16.33 | 15.38 | 15.52 | 26,199,824 | +1.94(+14.29%) |
May 26, 2009 | 13.10 | 13.67 | 13.05 | 13.58 | 5,095,637 | +0.31(+2.34%) |
May 22, 2009 | 13.62 | 13.68 | 13.11 | 13.27 | 4,559,069 | -0.18(-1.34%) |
May 21, 2009 | 13.65 | 13.85 | 13.10 | 13.45 | 7,325,502 | -0.26(-1.90%) |
May 20, 2009 | 14.60 | 14.92 | 13.62 | 13.71 | 8,559,214 | -0.74(-5.12%) |
May 19, 2009 | 14.60 | 15.09 | 14.38 | 14.45 | 8,638,795 | -0.28(-1.90%) |
May 18, 2009 | 13.98 | 14.78 | 13.89 | 14.73 | 8,675,505 | +1.05(+7.67%) |
May 17, 2009 | 13.47 | 14.00 | 13.41 | 13.68 | 1,751,142 | -0.22(-1.58%) |
May 15, 2009 | 13.47 | 14.00 | 13.41 | 13.90 | 10,414,871 | +0.77(+5.86%) |
May 14, 2009 | 12.31 | 13.32 | 12.22 | 13.13 | 10,358,761 | +0.92(+7.53%) |
May 13, 2009 | 12.50 | 12.90 | 12.04 | 12.21 | 7,963,071 | -0.40(-3.17%) |
May 12, 2009 | 13.57 | 13.64 | 12.40 | 12.61 | 11,347,228 | -0.83(-6.18%) |
May 11, 2009 | 13.70 | 13.73 | 13.05 | 13.44 | 7,429,597 | -0.63(-4.48%) |
May 08, 2009 | 14.96 | 15.22 | 13.79 | 14.07 | 8,576,723 | -0.75(-5.06%) |
May 07, 2009 | 16.10 | 16.26 | 14.50 | 14.82 | 8,055,142 | -1.08(-6.79%) |
May 06, 2009 | 16.21 | 16.48 | 15.59 | 15.90 | 5,079,594 | -0.10(-0.62%) |
May 05, 2009 | 16.06 | 16.25 | 15.77 | 16.00 | 4,701,472 | -0.42(-2.56%) |
May 04, 2009 | 15.96 | 16.43 | 15.26 | 16.42 | 5,947,715 | +1.26(+8.31%) |
May 01, 2009 | 15.72 | 15.98 | 14.99 | 15.16 | 5,994,677 | -0.56(-3.56%) |
Apr 30, 2009 | 15.69 | 16.20 | 15.51 | 15.72 | 5,204,982 | +0.24(+1.55%) |
Apr 29, 2009 | 15.14 | 15.87 | 15.03 | 15.48 | 3,675,115 | +0.66(+4.45%) |
Apr 28, 2009 | 14.57 | 15.14 | 14.32 | 14.82 | 4,367,748 | +0.10(+0.68%) |
Apr 27, 2009 | 15.26 | 15.70 | 14.61 | 14.72 | 7,060,755 | -0.90(-5.76%) |
Apr 24, 2009 | 15.42 | 16.00 | 15.35 | 15.62 | 5,901,280 | +0.18(+1.17%) |
Apr 23, 2009 | 15.68 | 15.97 | 15.00 | 15.44 | 7,397,512 | -0.10(-0.64%) |
Apr 22, 2009 | 14.86 | 15.95 | 14.69 | 15.54 | 19,389,132 | +1.83(+13.35%) |
Apr 21, 2009 | 13.20 | 14.10 | 13.07 | 13.71 | 10,799,492 | +0.31(+2.31%) |
Apr 20, 2009 | 14.14 | 14.48 | 13.22 | 13.40 | 7,530,515 | -1.42(-9.58%) |
Apr 17, 2009 | 14.46 | 15.05 | 14.46 | 14.82 | 8,531,179 | +0.39(+2.70%) |
Apr 16, 2009 | 13.74 | 14.71 | 13.53 | 14.43 | 8,212,357 | +0.88(+6.49%) |
Apr 15, 2009 | 13.61 | 13.71 | 13.22 | 13.55 | 5,330,277 | -0.07(-0.51%) |
Apr 14, 2009 | 14.18 | 14.55 | 13.60 | 13.62 | 6,004,187 | -0.80(-5.55%) |
Apr 13, 2009 | 14.37 | 14.53 | 13.99 | 14.42 | 6,270,709 | -0.06(-0.41%) |
Apr 09, 2009 | 14.00 | 14.49 | 13.95 | 14.48 | 10,247,316 | +1.47(+11.30%) |
Apr 08, 2009 | 13.00 | 13.21 | 12.52 | 13.01 | 8,729,482 | +0.25(+1.96%) |
Apr 07, 2009 | 13.53 | 13.71 | 12.76 | 12.76 | 6,064,401 | -0.93(-6.79%) |
Apr 06, 2009 | 13.70 | 13.84 | 13.42 | 13.69 | 5,440,623 | -0.40(-2.84%) |
Apr 03, 2009 | 13.37 | 14.10 | 13.22 | 14.09 | 6,743,469 | +0.79(+5.94%) |
Apr 02, 2009 | 13.04 | 13.69 | 12.90 | 13.30 | 6,495,020 | +0.80(+6.40%) |
Apr 01, 2009 | 12.41 | 12.80 | 12.10 | 12.50 | 7,366,869 | -0.15(-1.19%) |
Mar 31, 2009 | 12.47 | 12.98 | 12.45 | 12.65 | 4,842,210 | +0.51(+4.20%) |
Mar 30, 2009 | 12.75 | 12.80 | 11.87 | 12.14 | 4,901,853 | -1.23(-9.20%) |
Mar 26, 2009 | 12.79 | 13.49 | 12.55 | 13.37 | 8,146,775 | +1.01(+8.17%) |
Mar 25, 2009 | 11.89 | 12.85 | 11.77 | 12.36 | 9,519,941 | +0.47(+3.95%) |
Mar 24, 2009 | 10.88 | 12.29 | 10.85 | 11.89 | 9,455,423 | +0.64(+5.69%) |
Mar 23, 2009 | 10.85 | 11.25 | 10.45 | 11.25 | 5,392,986 | +1.10(+10.84%) |
Mar 20, 2009 | 10.88 | 11.03 | 10.14 | 10.15 | 6,199,055 | -0.46(-4.34%) |
Mar 19, 2009 | 11.07 | 11.25 | 10.55 | 10.61 | 5,625,031 | -0.32(-2.93%) |
Mar 18, 2009 | 10.11 | 11.15 | 10.10 | 10.93 | 7,763,632 | +0.67(+6.53%) |
Mar 17, 2009 | 9.860 | 10.26 | 9.640 | 10.26 | 5,677,701 | +0.43(+4.37%) |
Mar 16, 2009 | 10.51 | 10.55 | 9.750 | 9.830 | 11,399,130 | -1.22(-11.04%) |
Mar 13, 2009 | 9.940 | 11.27 | 9.730 | 11.05 | 18,293,778 | +1.10(+11.06%) |
Mar 12, 2009 | 9.600 | 10.00 | 9.560 | 9.950 | 7,134,532 | +0.37(+3.86%) |
Mar 11, 2009 | 9.160 | 9.820 | 8.930 | 9.580 | 8,986,663 | +0.46(+5.04%) |
Mar 10, 2009 | 7.850 | 9.150 | 7.760 | 9.120 | 14,550,942 | +1.47(+19.22%) |
Mar 09, 2009 | 7.700 | 8.080 | 7.570 | 7.650 | 4,542,482 | -0.14(-1.80%) |
Mar 06, 2009 | 8.220 | 8.450 | 7.530 | 7.790 | 6,982,488 | -0.37(-4.53%) |
Mar 05, 2009 | 8.000 | 8.430 | 7.920 | 8.160 | 5,784,116 | +0.04(+0.49%) |
Mar 04, 2009 | 8.210 | 8.460 | 7.930 | 8.120 | 7,625,897 | +0.11(+1.37%) |