Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 31.11 | 31.43 | 31.00 | 31.16 | 22,131,794 | -0.04(-0.14%) |
Mar 30, 2010 | 31.02 | 31.66 | 30.96 | 31.20 | 37,507,164 | +0.29(+0.94%) |
Mar 29, 2010 | 30.18 | 30.95 | 30.02 | 30.91 | 46,402,768 | +1.38(+4.69%) |
Mar 26, 2010 | 29.31 | 29.81 | 29.17 | 29.53 | 31,503,628 | +0.47(+1.62%) |
Mar 25, 2010 | 30.09 | 30.18 | 28.99 | 29.06 | 36,189,856 | -0.70(-2.36%) |
Mar 24, 2010 | 29.72 | 30.17 | 29.68 | 29.76 | 29,391,178 | -0.48(-1.60%) |
Mar 23, 2010 | 29.69 | 30.26 | 29.55 | 30.24 | 34,019,084 | +0.48(+1.62%) |
Mar 22, 2010 | 28.81 | 29.80 | 28.63 | 29.76 | 37,689,920 | +0.48(+1.64%) |
Mar 19, 2010 | 30.18 | 30.19 | 29.13 | 29.28 | 41,855,580 | -0.66(-2.19%) |
Mar 18, 2010 | 30.28 | 30.74 | 29.85 | 29.94 | 31,390,816 | -0.36(-1.18%) |
Mar 17, 2010 | 30.78 | 30.96 | 30.21 | 30.30 | 32,090,346 | -0.36(-1.17%) |
Mar 16, 2010 | 30.40 | 30.75 | 30.37 | 30.65 | 34,766,240 | +0.57(+1.90%) |
Mar 15, 2010 | 29.80 | 30.15 | 29.50 | 30.08 | 30,997,860 | +0.05(+0.16%) |
Mar 12, 2010 | 30.29 | 30.39 | 29.94 | 30.03 | 27,727,252 | +0.01(+0.04%) |
Mar 11, 2010 | 29.63 | 30.04 | 29.34 | 30.02 | 34,122,344 | +0.16(+0.52%) |
Mar 10, 2010 | 29.92 | 30.33 | 29.58 | 29.87 | 41,489,580 | +0.12(+0.40%) |
Mar 09, 2010 | 29.74 | 30.12 | 29.56 | 29.75 | 34,523,216 | -0.32(-1.07%) |
Mar 08, 2010 | 30.25 | 30.45 | 29.91 | 30.07 | 30,050,898 | -0.03(-0.11%) |
Mar 05, 2010 | 29.78 | 30.21 | 29.58 | 30.10 | 41,295,300 | +0.70(+2.37%) |
Mar 04, 2010 | 29.55 | 29.71 | 29.05 | 29.40 | 35,008,392 | -0.15(-0.50%) |
Mar 03, 2010 | 29.63 | 29.98 | 29.40 | 29.55 | 45,630,400 | +0.47(+1.62%) |
Mar 02, 2010 | 28.71 | 29.34 | 28.44 | 29.08 | 49,562,448 | +0.57(+2.00%) |
Mar 01, 2010 | 28.78 | 28.83 | 28.11 | 28.51 | 40,311,164 | +0.48(+1.72%) |
Feb 26, 2010 | 27.75 | 28.07 | 27.20 | 28.03 | 35,090,868 | +0.41(+1.47%) |
Feb 25, 2010 | 26.35 | 27.69 | 26.25 | 27.62 | 57,208,340 | +0.54(+2.00%) |
Feb 24, 2010 | 27.44 | 27.76 | 26.82 | 27.08 | 45,683,080 | -0.38(-1.39%) |
Feb 23, 2010 | 28.21 | 28.40 | 27.25 | 27.46 | 47,977,436 | -0.97(-3.41%) |
Feb 22, 2010 | 28.91 | 28.98 | 28.40 | 28.43 | 32,743,612 | -0.34(-1.19%) |
Feb 19, 2010 | 28.34 | 29.05 | 28.29 | 28.78 | 40,529,532 | +0.21(+0.73%) |
Feb 18, 2010 | 27.83 | 28.64 | 27.81 | 28.57 | 50,516,960 | +0.55(+1.97%) |
Feb 17, 2010 | 28.47 | 28.58 | 27.56 | 28.02 | 43,968,920 | -0.31(-1.08%) |
Feb 16, 2010 | 28.20 | 28.37 | 27.92 | 28.32 | 46,267,928 | +0.84(+3.07%) |
Feb 12, 2010 | 27.01 | 27.48 | 27.48 | 27.48 | 115,458,432 | -0.18(-0.66%) |
Feb 11, 2010 | 26.73 | 27.87 | 26.45 | 27.66 | 61,467,860 | +1.17(+4.42%) |
Feb 10, 2010 | 26.56 | 26.77 | 25.79 | 26.49 | 51,764,388 | -0.21(-0.77%) |
Feb 09, 2010 | 26.53 | 27.21 | 26.40 | 26.70 | 67,608,960 | +0.89(+3.44%) |
Feb 08, 2010 | 26.39 | 26.85 | 25.70 | 25.81 | 64,129,464 | -0.38(-1.47%) |
Feb 05, 2010 | 24.89 | 26.22 | 24.63 | 26.19 | 100,452,384 | +1.30(+5.23%) |
Feb 04, 2010 | 25.55 | 25.73 | 24.80 | 24.89 | 71,994,944 | -2.09(-7.74%) |
Feb 03, 2010 | 26.75 | 27.30 | 25.98 | 26.98 | 61,997,444 | -0.06(-0.23%) |
Feb 02, 2010 | 27.32 | 27.47 | 26.55 | 27.04 | 68,737,904 | +1.06(+4.08%) |
Feb 01, 2010 | 25.41 | 26.72 | 25.38 | 25.98 | 65,403,944 | +1.11(+4.46%) |
Jan 29, 2010 | 26.05 | 26.58 | 24.69 | 24.87 | 68,611,656 | -0.79(-3.10%) |
Jan 28, 2010 | 27.07 | 27.14 | 25.29 | 25.67 | 85,106,920 | -0.91(-3.41%) |
Jan 27, 2010 | 26.58 | 26.99 | 25.66 | 26.57 | 65,601,172 | -0.28(-1.03%) |
Jan 26, 2010 | 27.40 | 27.60 | 26.69 | 26.85 | 57,784,008 | -0.97(-3.50%) |
Jan 25, 2010 | 28.06 | 28.38 | 27.72 | 27.82 | 43,784,476 | +0.14(+0.50%) |
Jan 22, 2010 | 27.54 | 28.88 | 27.06 | 27.68 | 81,275,136 | -0.68(-2.38%) |
Jan 21, 2010 | 30.88 | 30.92 | 28.34 | 28.36 | 92,097,992 | -2.79(-8.96%) |
Jan 20, 2010 | 31.01 | 31.35 | 30.28 | 31.15 | 46,386,456 | -0.40(-1.28%) |
Jan 19, 2010 | 31.60 | 31.62 | 31.10 | 31.55 | 30,753,750 | +0.11(+0.36%) |
Jan 15, 2010 | 31.70 | 31.44 | 31.44 | 31.44 | 69,537,496 | -0.29(-0.92%) |
Jan 14, 2010 | 32.22 | 32.34 | 31.52 | 31.73 | 25,045,452 | -0.40(-1.24%) |
Jan 13, 2010 | 31.81 | 32.23 | 30.98 | 32.13 | 32,904,944 | +0.57(+1.81%) |
Jan 12, 2010 | 32.18 | 32.24 | 31.08 | 31.56 | 45,885,464 | -1.24(-3.77%) |
Jan 11, 2010 | 33.50 | 33.71 | 32.42 | 32.80 | 41,485,992 | -0.00(-0.01%) |
Jan 08, 2010 | 32.00 | 32.84 | 31.57 | 32.80 | 28,623,610 | +0.92(+2.87%) |
Jan 07, 2010 | 32.22 | 32.32 | 31.65 | 31.88 | 26,188,006 | -0.62(-1.91%) |
Jan 06, 2010 | 31.59 | 32.75 | 31.56 | 32.51 | 41,218,312 | +1.25(+3.99%) |
Jan 05, 2010 | 31.09 | 31.46 | 30.95 | 31.26 | 23,251,298 | +0.19(+0.60%) |
Jan 04, 2010 | 30.76 | 31.12 | 30.73 | 31.07 | 24,284,614 | +1.18(+3.95%) |
Dec 31, 2009 | 30.37 | 29.89 | 29.89 | 29.89 | 23,978,066 | -0.22(-0.73%) |
Dec 30, 2009 | 30.06 | 30.33 | 29.90 | 30.11 | 15,351,354 | -0.08(-0.26%) |
Dec 29, 2009 | 30.79 | 31.02 | 30.18 | 30.19 | 22,057,328 | -0.26(-0.87%) |
Dec 28, 2009 | 30.92 | 31.06 | 30.25 | 30.45 | 21,137,148 | -0.00(-0.01%) |
Dec 24, 2009 | 30.52 | 30.60 | 30.31 | 30.46 | 10,118,803 | +0.33(+1.09%) |
Dec 23, 2009 | 29.61 | 30.34 | 29.51 | 30.13 | 26,423,588 | +0.92(+3.16%) |
Dec 22, 2009 | 28.96 | 29.40 | 28.89 | 29.21 | 20,321,502 | +0.28(+0.95%) |
Dec 21, 2009 | 28.75 | 29.15 | 28.63 | 28.93 | 25,677,990 | +0.44(+1.53%) |
Dec 18, 2009 | 28.62 | 28.78 | 28.10 | 28.50 | 32,620,270 | +0.22(+0.76%) |
Dec 17, 2009 | 29.14 | 29.20 | 28.21 | 28.28 | 32,890,326 | -1.46(-4.92%) |
Dec 16, 2009 | 29.40 | 29.89 | 29.30 | 29.74 | 24,661,148 | +0.67(+2.30%) |
Dec 15, 2009 | 29.18 | 29.73 | 28.96 | 29.07 | 27,784,714 | -0.28(-0.95%) |
Dec 14, 2009 | 29.02 | 29.37 | 28.64 | 29.35 | 23,258,846 | +0.76(+2.64%) |
Dec 11, 2009 | 29.26 | 29.37 | 28.49 | 28.60 | 33,580,408 | -0.35(-1.20%) |
Dec 10, 2009 | 29.38 | 29.51 | 28.76 | 28.94 | 26,150,566 | -0.23(-0.80%) |
Dec 09, 2009 | 28.67 | 29.23 | 28.38 | 29.18 | 35,721,852 | +0.78(+2.75%) |
Dec 08, 2009 | 28.88 | 29.00 | 28.34 | 28.40 | 40,887,236 | -0.90(-3.08%) |
Dec 07, 2009 | 29.44 | 30.04 | 29.14 | 29.30 | 36,069,844 | -0.44(-1.48%) |
Dec 04, 2009 | 31.43 | 31.57 | 29.31 | 29.74 | 59,683,024 | -1.46(-4.69%) |
Dec 03, 2009 | 31.52 | 31.85 | 31.13 | 31.20 | 29,572,814 | -0.51(-1.62%) |
Dec 02, 2009 | 31.35 | 32.02 | 31.27 | 31.71 | 30,272,524 | +0.47(+1.51%) |
Dec 01, 2009 | 31.31 | 31.72 | 31.14 | 31.24 | 32,974,264 | +0.41(+1.34%) |
Nov 30, 2009 | 31.15 | 31.34 | 30.58 | 30.83 | 37,971,128 | -0.50(-1.59%) |
Nov 27, 2009 | 31.12 | 31.90 | 30.83 | 31.33 | 28,336,062 | -1.18(-3.64%) |
Nov 25, 2009 | 32.13 | 32.52 | 31.92 | 32.51 | 22,389,594 | +0.64(+2.02%) |
Nov 24, 2009 | 31.82 | 31.98 | 31.28 | 31.86 | 25,770,202 | +0.10(+0.30%) |
Nov 23, 2009 | 32.22 | 32.48 | 31.50 | 31.77 | 31,396,044 | +0.28(+0.90%) |
Nov 20, 2009 | 31.30 | 31.60 | 30.94 | 31.49 | 30,673,618 | -0.06(-0.18%) |
Nov 19, 2009 | 31.24 | 31.74 | 30.71 | 31.54 | 38,805,800 | +0.01(+0.04%) |
Nov 18, 2009 | 32.00 | 32.06 | 31.12 | 31.53 | 32,524,086 | -0.25(-0.78%) |
Nov 17, 2009 | 31.26 | 31.78 | 30.87 | 31.78 | 32,376,584 | +0.33(+1.04%) |
Nov 16, 2009 | 31.11 | 31.65 | 31.03 | 31.45 | 38,082,668 | +1.08(+3.57%) |
Nov 13, 2009 | 30.41 | 30.73 | 30.04 | 30.37 | 30,388,844 | +0.15(+0.51%) |
Nov 12, 2009 | 30.75 | 31.03 | 30.01 | 30.22 | 42,901,268 | -0.66(-2.15%) |
Nov 11, 2009 | 31.40 | 31.53 | 30.66 | 30.88 | 38,398,632 | +0.14(+0.45%) |
Nov 10, 2009 | 30.71 | 31.07 | 30.25 | 30.74 | 41,476,940 | -0.23(-0.76%) |
Nov 09, 2009 | 30.37 | 31.16 | 30.37 | 30.98 | 38,590,544 | +1.36(+4.57%) |
Nov 06, 2009 | 29.26 | 29.90 | 29.24 | 29.62 | 36,068,104 | +0.25(+0.86%) |
Nov 05, 2009 | 29.13 | 29.74 | 28.96 | 29.37 | 41,108,660 | +0.44(+1.52%) |
Nov 04, 2009 | 29.08 | 29.64 | 28.82 | 28.93 | 50,764,956 | +0.34(+1.20%) |
Nov 03, 2009 | 27.13 | 28.85 | 26.94 | 28.59 | 46,975,396 | +0.81(+2.91%) |
Nov 02, 2009 | 27.73 | 28.43 | 26.95 | 27.78 | 51,178,832 | +0.47(+1.70%) |
Oct 30, 2009 | 29.10 | 29.10 | 27.11 | 27.31 | 55,636,208 | -1.79(-6.15%) |
Oct 29, 2009 | 27.92 | 29.17 | 27.92 | 29.10 | 44,680,264 | +1.76(+6.43%) |
Oct 28, 2009 | 28.61 | 28.94 | 27.18 | 27.35 | 47,625,304 | -1.49(-5.16%) |
Oct 27, 2009 | 29.55 | 29.65 | 28.65 | 28.83 | 46,479,328 | -0.76(-2.55%) |
Oct 26, 2009 | 30.46 | 31.03 | 29.50 | 29.59 | 44,406,500 | -0.70(-2.30%) |
Oct 23, 2009 | 30.49 | 30.60 | 30.12 | 30.29 | 45,603,044 | -0.61(-1.96%) |
Oct 22, 2009 | 30.05 | 31.02 | 29.74 | 30.89 | 47,768,308 | +1.21(+4.09%) |
Oct 21, 2009 | 29.48 | 30.75 | 29.06 | 29.68 | 62,025,488 | +0.41(+1.39%) |
Oct 20, 2009 | 28.87 | 29.40 | 28.83 | 29.27 | 36,615,144 | -0.14(-0.47%) |
Oct 19, 2009 | 28.48 | 29.61 | 28.32 | 29.41 | 33,508,080 | +1.22(+4.32%) |
Oct 16, 2009 | 28.15 | 28.35 | 27.69 | 28.19 | 25,815,162 | -0.07(-0.26%) |
Oct 15, 2009 | 28.15 | 28.45 | 27.90 | 28.27 | 27,127,892 | -0.11(-0.39%) |
Oct 14, 2009 | 28.30 | 28.50 | 28.02 | 28.38 | 31,747,232 | +0.51(+1.84%) |
Oct 13, 2009 | 27.36 | 28.03 | 27.24 | 27.87 | 30,706,910 | +0.14(+0.50%) |
Oct 12, 2009 | 28.29 | 28.47 | 27.50 | 27.73 | 26,766,216 | +0.05(+0.19%) |
Oct 09, 2009 | 27.81 | 27.96 | 27.24 | 27.68 | 28,609,294 | -0.24(-0.85%) |
Oct 08, 2009 | 27.53 | 28.17 | 27.23 | 27.91 | 52,916,968 | +0.82(+3.02%) |
Oct 07, 2009 | 25.97 | 27.12 | 25.87 | 27.10 | 43,168,872 | +1.18(+4.55%) |
Oct 06, 2009 | 25.70 | 26.20 | 25.52 | 25.92 | 35,614,820 | +0.86(+3.42%) |
Oct 05, 2009 | 24.61 | 25.28 | 24.41 | 25.06 | 30,729,336 | +0.54(+2.20%) |
Oct 02, 2009 | 23.59 | 24.81 | 23.45 | 24.52 | 46,056,800 | +0.13(+0.55%) |
Oct 01, 2009 | 25.48 | 25.53 | 24.24 | 24.39 | 44,752,164 | -1.16(-4.53%) |
Sep 30, 2009 | 25.99 | 26.05 | 25.21 | 25.54 | 37,312,936 | +0.11(+0.42%) |
Sep 29, 2009 | 25.68 | 26.23 | 25.39 | 25.44 | 34,950,616 | -0.28(-1.07%) |
Sep 28, 2009 | 25.09 | 25.76 | 24.74 | 25.71 | 32,204,252 | +0.88(+3.55%) |
Sep 25, 2009 | 25.17 | 25.54 | 24.78 | 24.83 | 41,950,872 | -0.52(-2.07%) |
Sep 24, 2009 | 26.52 | 26.62 | 25.15 | 25.35 | 48,553,024 | -1.11(-4.21%) |
Sep 23, 2009 | 27.29 | 27.33 | 26.44 | 26.47 | 41,296,300 | -0.77(-2.82%) |
Sep 22, 2009 | 26.61 | 27.34 | 26.60 | 27.23 | 33,692,572 | +1.14(+4.38%) |
Sep 21, 2009 | 25.61 | 26.35 | 25.20 | 26.09 | 31,238,160 | -0.02(-0.09%) |
Sep 18, 2009 | 26.61 | 26.73 | 25.84 | 26.11 | 37,193,692 | -0.50(-1.86%) |
Sep 17, 2009 | 26.65 | 27.16 | 26.23 | 26.61 | 36,098,740 | -0.25(-0.93%) |
Sep 16, 2009 | 27.10 | 27.16 | 26.71 | 26.86 | 36,444,020 | +0.31(+1.16%) |
Sep 15, 2009 | 26.34 | 26.69 | 26.11 | 26.55 | 34,799,452 | +0.26(+0.99%) |
Sep 14, 2009 | 25.68 | 26.34 | 25.42 | 26.29 | 32,290,748 | +0.09(+0.35%) |
Sep 11, 2009 | 26.06 | 26.60 | 25.75 | 26.20 | 43,332,024 | +0.41(+1.60%) |
Sep 10, 2009 | 24.91 | 25.80 | 24.63 | 25.79 | 35,134,488 | +0.59(+2.33%) |
Sep 09, 2009 | 25.39 | 25.46 | 24.80 | 25.20 | 33,710,728 | -0.12(-0.47%) |
Sep 08, 2009 | 25.50 | 25.65 | 25.18 | 25.32 | 35,618,432 | +0.74(+3.03%) |
Sep 04, 2009 | 24.06 | 24.61 | 23.62 | 24.57 | 28,914,800 | +0.57(+2.36%) |
Sep 03, 2009 | 23.72 | 24.01 | 23.31 | 24.01 | 37,152,460 | +1.00(+4.34%) |
Sep 02, 2009 | 22.45 | 23.17 | 22.24 | 23.01 | 37,569,676 | +0.44(+1.96%) |
Sep 01, 2009 | 23.52 | 23.86 | 22.45 | 22.57 | 50,241,868 | -0.88(-3.76%) |
Aug 31, 2009 | 23.64 | 23.77 | 23.33 | 23.45 | 36,978,684 | -0.93(-3.82%) |
Aug 28, 2009 | 24.53 | 24.82 | 24.07 | 24.38 | 34,179,788 | +0.45(+1.90%) |
Aug 27, 2009 | 23.50 | 23.94 | 22.90 | 23.92 | 38,735,380 | +0.42(+1.79%) |
Aug 26, 2009 | 23.79 | 23.93 | 23.42 | 23.50 | 47,831,040 | -0.36(-1.53%) |
Aug 25, 2009 | 24.42 | 24.65 | 23.66 | 23.87 | 42,187,872 | -0.50(-2.03%) |
Aug 24, 2009 | 24.80 | 25.12 | 24.24 | 24.36 | 39,351,396 | +0.14(+0.58%) |
Aug 21, 2009 | 23.74 | 24.33 | 23.44 | 24.22 | 43,016,528 | +1.05(+4.55%) |
Aug 20, 2009 | 23.56 | 23.81 | 23.12 | 23.17 | 40,703,664 | +0.05(+0.23%) |
Aug 19, 2009 | 21.97 | 23.27 | 21.78 | 23.12 | 53,176,160 | +0.60(+2.68%) |
Aug 18, 2009 | 22.29 | 22.60 | 22.08 | 22.51 | 35,392,188 | +0.35(+1.58%) |
Aug 17, 2009 | 22.57 | 22.57 | 21.80 | 22.16 | 43,748,364 | -1.53(-6.47%) |
Aug 14, 2009 | 24.42 | 24.52 | 23.31 | 23.70 | 38,581,092 | -0.90(-3.66%) |
Aug 13, 2009 | 24.00 | 24.61 | 23.59 | 24.60 | 47,559,872 | +1.15(+4.91%) |
Aug 12, 2009 | 22.79 | 23.67 | 22.73 | 23.45 | 36,300,220 | +0.41(+1.78%) |
Aug 11, 2009 | 23.14 | 23.25 | 22.71 | 23.04 | 34,981,844 | -0.19(-0.80%) |
Aug 10, 2009 | 23.49 | 23.52 | 22.91 | 23.22 | 31,758,210 | -0.38(-1.62%) |
Aug 07, 2009 | 24.21 | 24.31 | 23.36 | 23.61 | 41,416,636 | -0.22(-0.91%) |
Aug 06, 2009 | 24.29 | 24.65 | 23.48 | 23.82 | 50,284,388 | -0.18(-0.73%) |
Aug 05, 2009 | 23.77 | 24.20 | 23.27 | 24.00 | 47,579,760 | +0.61(+2.61%) |
Aug 04, 2009 | 24.08 | 24.16 | 23.32 | 23.39 | 46,250,400 | -0.89(-3.67%) |
Aug 03, 2009 | 23.32 | 24.37 | 23.29 | 24.28 | 62,544,596 | +1.83(+8.14%) |
Jul 31, 2009 | 21.66 | 22.71 | 21.46 | 22.45 | 47,717,996 | +0.70(+3.24%) |
Jul 30, 2009 | 21.26 | 21.98 | 21.23 | 21.75 | 49,930,000 | +1.08(+5.22%) |
Jul 29, 2009 | 21.14 | 21.20 | 20.27 | 20.67 | 55,084,584 | -1.14(-5.22%) |
Jul 28, 2009 | 21.91 | 22.07 | 21.35 | 21.81 | 42,466,764 | -0.44(-1.97%) |
Jul 27, 2009 | 22.36 | 22.58 | 21.95 | 22.24 | 36,496,448 | -0.03(-0.12%) |
Jul 24, 2009 | 22.07 | 22.61 | 21.72 | 22.27 | 39,938,608 | +0.03(+0.12%) |
Jul 23, 2009 | 21.69 | 22.52 | 21.65 | 22.24 | 54,466,372 | +0.36(+1.65%) |
Jul 22, 2009 | 21.07 | 22.05 | 21.00 | 21.88 | 54,826,352 | +0.23(+1.05%) |
Jul 21, 2009 | 21.82 | 22.08 | 20.85 | 21.66 | 73,160,928 | +0.44(+2.05%) |
Jul 20, 2009 | 21.28 | 21.54 | 20.66 | 21.22 | 116,875,016 | +0.56(+2.70%) |
Jul 17, 2009 | 20.06 | 20.95 | 19.85 | 20.66 | 117,050,144 | +0.63(+3.12%) |
Jul 16, 2009 | 19.04 | 20.10 | 18.90 | 20.04 | 110,763,792 | +1.08(+5.72%) |
Jul 15, 2009 | 18.73 | 19.09 | 18.55 | 18.95 | 139,358,576 | +1.02(+5.67%) |
Jul 14, 2009 | 18.34 | 18.65 | 17.78 | 17.94 | 95,588,872 | +0.10(+0.56%) |
Jul 13, 2009 | 17.33 | 17.86 | 16.59 | 17.84 | 92,621,896 | +0.47(+2.72%) |
Jul 10, 2009 | 17.14 | 17.56 | 16.98 | 17.36 | 39,523,352 | -0.02(-0.11%) |
Jul 09, 2009 | 17.44 | 17.69 | 17.07 | 17.38 | 56,985,112 | +0.59(+3.53%) |
Jul 08, 2009 | 17.04 | 17.41 | 16.08 | 16.79 | 79,455,248 | +0.04(+0.22%) |
Jul 07, 2009 | 17.33 | 17.42 | 16.75 | 16.75 | 64,658,792 | -0.35(-2.05%) |
Jul 06, 2009 | 17.84 | 17.94 | 16.80 | 17.10 | 72,428,104 | -1.41(-7.60%) |
Jul 02, 2009 | 18.37 | 18.69 | 18.02 | 18.51 | 33,906,976 | -0.32(-1.68%) |
Jul 01, 2009 | 19.17 | 19.72 | 18.75 | 18.83 | 51,368,996 | +0.17(+0.92%) |
Jun 30, 2009 | 18.95 | 19.24 | 18.37 | 18.66 | 45,013,596 | -0.08(-0.44%) |
Jun 29, 2009 | 19.09 | 19.18 | 18.56 | 18.74 | 37,428,316 | -0.08(-0.44%) |
Jun 26, 2009 | 18.93 | 19.12 | 18.67 | 18.82 | 37,101,220 | -0.07(-0.39%) |
Jun 25, 2009 | 18.40 | 19.00 | 18.31 | 18.89 | 47,441,064 | +0.73(+4.00%) |
Jun 24, 2009 | 18.23 | 18.79 | 17.91 | 18.17 | 59,440,700 | +0.60(+3.43%) |
Jun 23, 2009 | 17.25 | 17.80 | 17.01 | 17.57 | 62,447,252 | +0.74(+4.43%) |
Jun 22, 2009 | 18.22 | 18.23 | 16.79 | 16.82 | 67,806,696 | -2.14(-11.29%) |
Jun 19, 2009 | 19.18 | 19.50 | 18.73 | 18.96 | 42,422,928 | +0.16(+0.85%) |
Jun 18, 2009 | 18.66 | 19.14 | 18.36 | 18.80 | 46,093,628 | +0.01(+0.04%) |
Jun 17, 2009 | 19.50 | 19.17 | 18.15 | 18.79 | 75,821,768 | -0.71(-3.65%) |
Jun 16, 2009 | 20.90 | 21.00 | 19.36 | 19.50 | 63,234,216 | -1.02(-4.99%) |
Jun 15, 2009 | 21.21 | 21.27 | 20.52 | 20.53 | 44,837,928 | -1.25(-5.76%) |
Jun 12, 2009 | 22.11 | 22.44 | 21.63 | 21.78 | 46,128,484 | -0.71(-3.16%) |
Jun 11, 2009 | 22.40 | 22.91 | 22.08 | 22.49 | 49,277,000 | +0.20(+0.88%) |
Jun 10, 2009 | 22.39 | 22.62 | 21.56 | 22.30 | 55,472,156 | +0.35(+1.58%) |
Jun 09, 2009 | 21.34 | 22.18 | 21.06 | 21.95 | 45,888,864 | +0.92(+4.39%) |
Jun 08, 2009 | 20.70 | 21.22 | 20.43 | 21.03 | 31,258,068 | -0.25(-1.19%) |
Jun 05, 2009 | 21.03 | 21.76 | 20.52 | 21.28 | 46,889,292 | +0.31(+1.47%) |
Jun 04, 2009 | 20.24 | 21.09 | 19.87 | 20.97 | 40,781,740 | +0.99(+4.98%) |
Jun 03, 2009 | 20.84 | 20.92 | 19.40 | 19.98 | 55,817,396 | -1.20(-5.66%) |
Jun 02, 2009 | 21.48 | 21.96 | 21.01 | 21.18 | 46,591,556 | -0.46(-2.13%) |
Jun 01, 2009 | 20.26 | 22.13 | 21.07 | 21.64 | 52,634,628 | +1.37(+6.78%) |
May 29, 2009 | 20.06 | 20.27 | 19.59 | 20.26 | 44,708,788 | +0.83(+4.27%) |
May 28, 2009 | 18.85 | 19.75 | 18.60 | 19.43 | 46,845,020 | +0.91(+4.92%) |
May 27, 2009 | 18.72 | 19.36 | 18.47 | 18.52 | 40,483,504 | -0.09(-0.48%) |
May 26, 2009 | 17.59 | 18.81 | 17.34 | 18.61 | 32,187,468 | +0.61(+3.41%) |
May 22, 2009 | 18.47 | 18.59 | 17.95 | 18.00 | 31,402,230 | -0.12(-0.64%) |
May 21, 2009 | 18.22 | 18.38 | 17.83 | 18.11 | 39,164,116 | -0.50(-2.70%) |
May 20, 2009 | 18.36 | 19.48 | 18.50 | 18.61 | 35,799,456 | +0.18(+0.97%) |
May 19, 2009 | 18.36 | 18.80 | 18.14 | 18.44 | 32,313,454 | +0.32(+1.75%) |
May 18, 2009 | 17.18 | 18.14 | 17.13 | 18.12 | 39,522,760 | +1.30(+7.75%) |
May 15, 2009 | 17.30 | 17.57 | 16.59 | 16.82 | 41,227,296 | -0.35(-2.04%) |
May 14, 2009 | 17.00 | 17.59 | 16.58 | 17.17 | 44,490,880 | +0.04(+0.22%) |
May 13, 2009 | 17.54 | 17.91 | 16.96 | 17.13 | 46,374,276 | -1.15(-6.31%) |
May 12, 2009 | 19.13 | 19.42 | 17.73 | 18.28 | 47,192,724 | -0.70(-3.67%) |
May 11, 2009 | 18.63 | 19.02 | 18.27 | 18.98 | 33,011,156 | -0.31(-1.58%) |
May 08, 2009 | 18.76 | 19.44 | 18.59 | 19.29 | 44,493,728 | +1.18(+6.50%) |
May 07, 2009 | 19.60 | 19.60 | 17.93 | 18.11 | 49,412,712 | -1.20(-6.19%) |
May 06, 2009 | 19.29 | 19.73 | 19.07 | 19.30 | 59,431,280 | +0.68(+3.68%) |
May 05, 2009 | 18.19 | 18.79 | 17.64 | 18.62 | 53,602,268 | +0.51(+2.82%) |
May 04, 2009 | 18.04 | 18.12 | 17.89 | 18.11 | 58,109,572 | +1.55(+9.35%) |
May 01, 2009 | 15.86 | 16.98 | 15.81 | 16.56 | 45,710,980 | +0.68(+4.29%) |
Apr 30, 2009 | 15.64 | 16.18 | 15.46 | 15.88 | 48,792,872 | +0.63(+4.13%) |
Apr 29, 2009 | 14.62 | 15.48 | 14.54 | 15.25 | 46,414,136 | +1.00(+7.03%) |
Apr 28, 2009 | 14.41 | 14.64 | 14.21 | 14.25 | 42,324,024 | -0.52(-3.55%) |
Apr 27, 2009 | 14.69 | 15.08 | 14.48 | 14.77 | 35,090,924 | -0.47(-3.05%) |
Apr 24, 2009 | 14.93 | 15.41 | 14.73 | 15.24 | 41,741,244 | +0.66(+4.52%) |
Apr 23, 2009 | 14.90 | 15.00 | 14.34 | 14.58 | 43,816,696 | -0.48(-3.19%) |
Apr 22, 2009 | 14.67 | 15.91 | 14.54 | 15.06 | 61,635,112 | -0.03(-0.20%) |
Apr 21, 2009 | 14.17 | 15.17 | 14.15 | 15.09 | 43,387,324 | +0.53(+3.63%) |
Apr 20, 2009 | 15.28 | 15.45 | 14.52 | 14.56 | 48,819,936 | -1.60(-9.89%) |
Apr 17, 2009 | 16.22 | 16.30 | 15.81 | 16.16 | 39,151,664 | -0.13(-0.78%) |
Apr 16, 2009 | 16.72 | 16.75 | 15.88 | 16.28 | 46,964,360 | -0.39(-2.37%) |
Apr 15, 2009 | 16.51 | 16.72 | 16.25 | 16.68 | 44,363,916 | +0.20(+1.22%) |
Apr 14, 2009 | 16.84 | 17.21 | 16.44 | 16.48 | 46,831,828 | -0.50(-2.92%) |
Apr 13, 2009 | 16.76 | 17.13 | 16.14 | 16.97 | 48,182,704 | +0.55(+3.38%) |
Apr 09, 2009 | 15.95 | 16.47 | 15.70 | 16.42 | 53,070,092 | +1.30(+8.57%) |
Apr 08, 2009 | 15.50 | 15.67 | 14.77 | 15.12 | 43,054,788 | -0.28(-1.79%) |
Apr 07, 2009 | 15.25 | 15.90 | 15.23 | 15.40 | 47,997,036 | -0.15(-0.93%) |
Apr 06, 2009 | 15.40 | 15.58 | 15.03 | 15.54 | 42,730,268 | -0.34(-2.16%) |
Apr 03, 2009 | 15.41 | 16.29 | 15.36 | 15.89 | 53,932,212 | +0.41(+2.65%) |
Apr 02, 2009 | 15.44 | 15.96 | 15.39 | 15.48 | 58,215,656 | +0.69(+4.68%) |