Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 30.79 | 30.99 | 30.61 | 30.64 | 13,544,742 | -0.28(-0.90%) |
Mar 30, 2010 | 31.00 | 31.09 | 30.82 | 30.92 | 13,480,973 | -0.06(-0.20%) |
Mar 29, 2010 | 31.04 | 31.08 | 30.78 | 30.98 | 19,590,852 | +0.14(+0.44%) |
Mar 26, 2010 | 31.05 | 31.24 | 30.72 | 30.84 | 21,291,078 | -0.11(-0.36%) |
Mar 25, 2010 | 31.10 | 31.49 | 30.96 | 30.96 | 29,636,156 | +0.05(+0.16%) |
Mar 24, 2010 | 30.67 | 31.10 | 30.64 | 30.91 | 19,092,034 | +0.10(+0.32%) |
Mar 23, 2010 | 30.86 | 30.93 | 30.52 | 30.81 | 26,420,090 | -0.09(-0.28%) |
Mar 22, 2010 | 30.36 | 31.00 | 30.27 | 30.89 | 25,080,492 | +0.32(+1.04%) |
Mar 19, 2010 | 30.86 | 31.01 | 30.51 | 30.58 | 23,414,032 | -0.26(-0.85%) |
Mar 18, 2010 | 30.91 | 31.13 | 30.82 | 30.84 | 20,726,004 | -0.12(-0.39%) |
Mar 17, 2010 | 30.66 | 31.07 | 30.55 | 30.96 | 32,907,384 | +0.37(+1.22%) |
Mar 16, 2010 | 29.93 | 30.63 | 29.84 | 30.59 | 29,748,422 | +0.77(+2.60%) |
Mar 15, 2010 | 29.60 | 29.93 | 29.58 | 29.82 | 20,624,106 | -0.09(-0.29%) |
Mar 12, 2010 | 29.89 | 30.05 | 29.64 | 29.90 | 20,025,142 | +0.22(+0.74%) |
Mar 11, 2010 | 29.35 | 29.69 | 29.27 | 29.68 | 14,120,030 | +0.15(+0.50%) |
Mar 10, 2010 | 29.44 | 29.65 | 29.26 | 29.54 | 17,361,324 | +0.16(+0.54%) |
Mar 09, 2010 | 29.15 | 29.73 | 29.07 | 29.38 | 20,084,250 | +0.10(+0.33%) |
Mar 08, 2010 | 28.99 | 29.36 | 28.93 | 29.28 | 13,936,701 | +0.36(+1.24%) |
Mar 05, 2010 | 28.35 | 29.02 | 28.32 | 28.92 | 21,422,400 | +0.65(+2.29%) |
Mar 04, 2010 | 28.16 | 28.30 | 28.10 | 28.27 | 12,504,338 | +0.12(+0.41%) |
Mar 03, 2010 | 28.25 | 28.34 | 28.10 | 28.16 | 12,770,589 | -0.06(-0.22%) |
Mar 02, 2010 | 28.29 | 28.35 | 28.15 | 28.22 | 14,348,025 | +0.01(+0.04%) |
Mar 01, 2010 | 28.09 | 28.32 | 28.03 | 28.21 | 11,472,987 | +0.29(+1.03%) |
Feb 26, 2010 | 28.01 | 28.25 | 27.80 | 27.92 | 18,457,692 | -0.07(-0.24%) |
Feb 25, 2010 | 27.52 | 28.00 | 27.37 | 27.99 | 21,409,796 | +0.14(+0.50%) |
Feb 24, 2010 | 27.58 | 27.86 | 27.55 | 27.85 | 15,830,955 | +0.27(+0.97%) |
Feb 23, 2010 | 27.65 | 27.86 | 27.50 | 27.58 | 15,798,374 | -0.22(-0.79%) |
Feb 22, 2010 | 27.74 | 27.94 | 27.63 | 27.80 | 19,800,978 | +0.12(+0.42%) |
Feb 19, 2010 | 27.57 | 27.85 | 27.46 | 27.68 | 20,638,344 | -0.01(-0.02%) |
Feb 18, 2010 | 27.22 | 27.76 | 27.13 | 27.69 | 23,103,536 | +0.37(+1.34%) |
Feb 17, 2010 | 27.13 | 27.43 | 27.12 | 27.32 | 21,717,584 | +0.26(+0.95%) |
Feb 16, 2010 | 26.66 | 27.13 | 26.61 | 27.07 | 27,487,714 | +0.71(+2.68%) |
Feb 12, 2010 | 25.81 | 26.36 | 26.36 | 26.36 | 23,065,900 | +0.24(+0.91%) |
Feb 11, 2010 | 25.85 | 26.14 | 25.58 | 26.12 | 19,481,104 | +0.23(+0.87%) |
Feb 10, 2010 | 25.93 | 26.23 | 25.43 | 25.90 | 27,317,652 | +0.02(+0.07%) |
Feb 09, 2010 | 26.27 | 26.32 | 25.68 | 25.88 | 36,519,836 | -0.63(-2.37%) |
Feb 08, 2010 | 26.65 | 26.72 | 25.90 | 26.51 | 25,170,140 | -0.05(-0.21%) |
Feb 05, 2010 | 26.16 | 26.66 | 25.77 | 26.56 | 54,001,688 | +0.49(+1.87%) |
Feb 04, 2010 | 26.83 | 26.88 | 26.05 | 26.07 | 45,320,892 | -1.01(-3.74%) |
Feb 03, 2010 | 27.30 | 27.33 | 26.90 | 27.08 | 25,659,486 | -0.32(-1.16%) |
Feb 02, 2010 | 27.03 | 27.53 | 26.79 | 27.40 | 30,402,860 | +0.50(+1.85%) |
Feb 01, 2010 | 26.68 | 27.01 | 26.63 | 26.90 | 21,659,272 | +0.43(+1.62%) |
Jan 29, 2010 | 26.84 | 27.08 | 26.34 | 26.47 | 35,137,096 | -0.18(-0.66%) |
Jan 28, 2010 | 27.07 | 27.12 | 26.43 | 26.65 | 32,696,118 | -0.26(-0.95%) |
Jan 27, 2010 | 26.77 | 26.94 | 26.29 | 26.91 | 38,042,132 | +0.24(+0.91%) |
Jan 26, 2010 | 26.66 | 27.08 | 26.60 | 26.66 | 26,555,170 | -0.23(-0.86%) |
Jan 25, 2010 | 27.01 | 27.02 | 26.39 | 26.90 | 34,884,164 | +0.20(+0.73%) |
Jan 22, 2010 | 27.26 | 27.52 | 26.62 | 26.70 | 43,530,804 | -0.63(-2.30%) |
Jan 21, 2010 | 28.12 | 28.30 | 27.27 | 27.33 | 50,586,280 | -0.80(-2.84%) |
Jan 20, 2010 | 28.18 | 28.20 | 27.85 | 28.13 | 21,380,002 | -0.29(-1.03%) |
Jan 19, 2010 | 27.83 | 28.49 | 27.81 | 28.42 | 25,626,538 | +0.55(+1.99%) |
Jan 15, 2010 | 28.04 | 27.86 | 27.86 | 27.86 | 24,780,640 | -0.26(-0.91%) |
Jan 14, 2010 | 28.18 | 28.23 | 27.97 | 28.12 | 11,865,503 | -0.10(-0.35%) |
Jan 13, 2010 | 27.72 | 28.26 | 27.69 | 28.22 | 24,321,050 | +0.52(+1.87%) |
Jan 12, 2010 | 27.89 | 28.13 | 27.54 | 27.70 | 24,928,906 | -0.48(-1.69%) |
Jan 11, 2010 | 28.19 | 28.33 | 28.00 | 28.18 | 12,916,418 | +0.13(+0.48%) |
Jan 08, 2010 | 28.16 | 28.18 | 27.79 | 28.04 | 17,437,910 | -0.19(-0.67%) |
Jan 07, 2010 | 27.96 | 28.36 | 27.66 | 28.23 | 26,845,048 | +0.25(+0.89%) |
Jan 06, 2010 | 28.00 | 28.18 | 27.86 | 27.98 | 24,375,148 | -0.01(-0.04%) |
Jan 05, 2010 | 27.93 | 28.02 | 27.61 | 27.99 | 23,823,820 | +0.07(+0.24%) |
Jan 04, 2010 | 28.32 | 28.44 | 27.75 | 27.93 | 27,809,572 | -0.07(-0.24%) |
Dec 31, 2009 | 28.62 | 27.99 | 27.99 | 27.99 | 15,794,701 | -0.55(-1.94%) |
Dec 30, 2009 | 28.43 | 28.56 | 28.24 | 28.55 | 14,341,140 | +0.05(+0.17%) |
Dec 29, 2009 | 28.99 | 29.11 | 28.50 | 28.50 | 22,201,386 | -0.41(-1.43%) |
Dec 28, 2009 | 28.93 | 29.22 | 28.79 | 28.91 | 24,465,212 | +0.10(+0.36%) |
Dec 24, 2009 | 28.61 | 28.83 | 28.54 | 28.81 | 7,271,043 | +0.36(+1.26%) |
Dec 23, 2009 | 28.19 | 28.69 | 28.16 | 28.45 | 18,528,408 | +0.01(+0.04%) |
Dec 22, 2009 | 28.19 | 28.44 | 28.15 | 28.44 | 19,372,382 | +0.36(+1.28%) |
Dec 21, 2009 | 27.91 | 28.16 | 27.84 | 28.08 | 18,416,278 | +0.27(+0.99%) |
Dec 18, 2009 | 27.68 | 27.82 | 27.34 | 27.80 | 22,927,112 | +0.21(+0.77%) |
Dec 17, 2009 | 27.55 | 27.76 | 27.38 | 27.59 | 25,335,798 | -0.20(-0.70%) |
Dec 16, 2009 | 27.74 | 27.91 | 27.61 | 27.79 | 31,675,840 | +0.18(+0.66%) |
Dec 15, 2009 | 27.69 | 27.75 | 27.49 | 27.60 | 21,519,390 | -0.26(-0.92%) |
Dec 14, 2009 | 27.58 | 27.91 | 27.57 | 27.86 | 24,164,178 | +0.53(+1.94%) |
Dec 11, 2009 | 26.99 | 27.36 | 26.94 | 27.33 | 22,213,242 | +0.39(+1.45%) |
Dec 10, 2009 | 27.16 | 27.26 | 26.79 | 26.94 | 20,879,028 | -0.08(-0.29%) |
Dec 09, 2009 | 27.10 | 27.27 | 26.96 | 27.02 | 23,020,884 | -0.04(-0.14%) |
Dec 08, 2009 | 26.97 | 27.47 | 26.91 | 27.05 | 35,991,028 | -0.16(-0.60%) |
Dec 07, 2009 | 27.61 | 27.69 | 26.99 | 27.22 | 33,459,202 | -0.48(-1.74%) |
Dec 04, 2009 | 27.61 | 27.90 | 27.18 | 27.70 | 52,968,460 | +0.73(+2.69%) |
Dec 03, 2009 | 27.38 | 27.70 | 26.87 | 26.97 | 48,724,092 | -0.23(-0.85%) |
Dec 02, 2009 | 26.75 | 27.37 | 26.71 | 27.21 | 31,915,064 | +0.40(+1.48%) |
Dec 01, 2009 | 26.68 | 26.97 | 26.43 | 26.81 | 34,503,880 | +0.34(+1.29%) |
Nov 30, 2009 | 25.59 | 26.56 | 25.41 | 26.47 | 40,193,116 | +0.96(+3.75%) |
Nov 27, 2009 | 25.48 | 25.98 | 25.35 | 25.51 | 23,006,082 | -0.74(-2.83%) |
Nov 25, 2009 | 26.27 | 26.44 | 26.19 | 26.26 | 19,290,148 | +0.10(+0.40%) |
Nov 24, 2009 | 26.51 | 26.55 | 26.07 | 26.15 | 31,561,824 | -0.39(-1.47%) |
Nov 23, 2009 | 26.69 | 26.95 | 26.33 | 26.54 | 31,974,260 | +0.30(+1.14%) |
Nov 20, 2009 | 26.24 | 26.38 | 26.14 | 26.24 | 25,455,524 | -0.20(-0.76%) |
Nov 19, 2009 | 26.73 | 26.76 | 26.30 | 26.44 | 28,969,096 | -0.54(-1.99%) |
Nov 18, 2009 | 26.52 | 27.07 | 26.48 | 26.98 | 31,720,288 | +0.44(+1.65%) |
Nov 17, 2009 | 26.79 | 27.09 | 26.49 | 26.54 | 34,374,372 | -0.38(-1.43%) |
Nov 16, 2009 | 26.55 | 27.18 | 26.49 | 26.93 | 45,018,632 | +0.60(+2.27%) |
Nov 13, 2009 | 26.18 | 26.40 | 25.96 | 26.33 | 30,488,366 | +0.35(+1.34%) |
Nov 12, 2009 | 26.28 | 26.47 | 25.91 | 25.98 | 30,888,348 | -0.31(-1.18%) |
Nov 11, 2009 | 26.01 | 26.46 | 25.94 | 26.29 | 39,089,328 | +0.48(+1.84%) |
Nov 10, 2009 | 25.79 | 25.99 | 25.44 | 25.82 | 34,838,736 | -0.13(-0.50%) |
Nov 09, 2009 | 25.12 | 26.02 | 25.02 | 25.95 | 42,758,508 | +1.16(+4.70%) |
Nov 06, 2009 | 24.78 | 25.18 | 24.58 | 24.78 | 35,850,276 | +0.02(+0.10%) |
Nov 05, 2009 | 24.96 | 25.22 | 24.69 | 24.76 | 35,075,448 | +0.10(+0.40%) |
Nov 04, 2009 | 25.44 | 25.51 | 24.60 | 24.66 | 42,456,552 | -0.45(-1.80%) |
Nov 03, 2009 | 24.43 | 25.16 | 24.38 | 25.11 | 42,507,804 | +0.35(+1.43%) |
Nov 02, 2009 | 24.80 | 25.30 | 24.05 | 24.76 | 60,744,232 | +0.04(+0.15%) |
Oct 30, 2009 | 25.04 | 25.18 | 24.13 | 24.72 | 70,544,368 | -0.48(-1.91%) |
Oct 29, 2009 | 24.52 | 25.30 | 24.46 | 25.20 | 47,795,700 | +1.04(+4.31%) |
Oct 28, 2009 | 25.05 | 25.42 | 24.12 | 24.16 | 58,841,380 | -1.05(-4.18%) |
Oct 27, 2009 | 25.62 | 25.77 | 25.12 | 25.21 | 43,568,616 | -0.39(-1.52%) |
Oct 26, 2009 | 25.72 | 26.33 | 25.55 | 25.60 | 44,836,688 | -0.16(-0.62%) |
Oct 23, 2009 | 25.85 | 25.92 | 25.59 | 25.76 | 34,151,592 | -0.29(-1.10%) |
Oct 22, 2009 | 25.42 | 26.09 | 25.06 | 26.05 | 38,348,536 | +0.57(+2.25%) |
Oct 21, 2009 | 25.54 | 26.13 | 25.37 | 25.48 | 57,647,764 | -0.20(-0.78%) |
Oct 20, 2009 | 25.58 | 25.77 | 25.58 | 25.68 | 29,064,116 | -0.49(-1.86%) |
Oct 19, 2009 | 25.71 | 26.21 | 25.62 | 26.16 | 32,640,614 | +0.59(+2.31%) |
Oct 16, 2009 | 25.86 | 25.98 | 25.50 | 25.57 | 29,384,708 | -0.71(-2.71%) |
Oct 15, 2009 | 26.27 | 26.37 | 26.11 | 26.29 | 24,680,158 | -0.20(-0.76%) |
Oct 14, 2009 | 26.05 | 26.58 | 25.87 | 26.49 | 34,600,364 | +0.94(+3.67%) |
Oct 13, 2009 | 25.80 | 25.89 | 25.36 | 25.55 | 26,441,986 | -0.39(-1.50%) |
Oct 12, 2009 | 25.97 | 26.26 | 25.81 | 25.94 | 18,561,986 | -0.04(-0.16%) |
Oct 09, 2009 | 25.65 | 25.99 | 25.43 | 25.98 | 24,382,242 | +0.25(+0.97%) |
Oct 08, 2009 | 25.64 | 25.97 | 25.45 | 25.73 | 30,457,788 | +0.48(+1.88%) |
Oct 07, 2009 | 25.24 | 25.48 | 24.94 | 25.26 | 33,881,132 | -0.08(-0.31%) |
Oct 06, 2009 | 25.64 | 25.94 | 24.98 | 25.33 | 49,427,796 | +0.01(+0.02%) |
Oct 05, 2009 | 24.87 | 25.43 | 24.77 | 25.33 | 36,879,364 | +0.66(+2.69%) |
Oct 02, 2009 | 24.34 | 25.38 | 24.31 | 24.66 | 60,394,656 | -0.24(-0.98%) |
Oct 01, 2009 | 25.93 | 26.00 | 24.86 | 24.91 | 49,585,368 | -1.10(-4.24%) |
Sep 30, 2009 | 26.39 | 26.48 | 25.65 | 26.01 | 45,656,432 | -0.18(-0.70%) |
Sep 29, 2009 | 26.74 | 26.91 | 26.12 | 26.19 | 36,611,856 | -0.01(-0.05%) |
Sep 28, 2009 | 25.85 | 26.70 | 25.76 | 26.21 | 31,455,524 | +0.57(+2.21%) |
Sep 25, 2009 | 25.44 | 25.91 | 25.19 | 25.64 | 38,884,576 | -0.02(-0.07%) |
Sep 24, 2009 | 26.66 | 26.82 | 25.44 | 25.66 | 58,627,292 | -0.88(-3.31%) |
Sep 23, 2009 | 27.58 | 27.60 | 26.49 | 26.54 | 45,533,240 | -0.92(-3.35%) |
Sep 22, 2009 | 26.93 | 27.55 | 26.87 | 27.46 | 43,726,904 | +0.59(+2.18%) |
Sep 21, 2009 | 26.88 | 27.15 | 26.66 | 26.87 | 31,079,688 | -0.43(-1.59%) |
Sep 18, 2009 | 27.39 | 27.65 | 26.83 | 27.30 | 36,546,740 | -0.43(-1.56%) |
Sep 17, 2009 | 27.47 | 28.32 | 26.88 | 27.74 | 55,959,712 | +0.93(+3.48%) |
Sep 16, 2009 | 26.65 | 27.49 | 26.55 | 26.81 | 64,004,792 | +0.39(+1.48%) |
Sep 15, 2009 | 26.09 | 26.77 | 25.65 | 26.41 | 53,600,792 | +0.46(+1.76%) |
Sep 14, 2009 | 24.90 | 25.97 | 24.86 | 25.96 | 33,826,776 | +0.73(+2.88%) |
Sep 11, 2009 | 25.40 | 25.53 | 24.92 | 25.23 | 29,329,506 | -0.08(-0.31%) |
Sep 10, 2009 | 24.93 | 25.32 | 24.55 | 25.31 | 31,341,550 | +0.35(+1.42%) |
Sep 09, 2009 | 24.45 | 25.02 | 24.27 | 24.96 | 33,252,896 | +0.49(+2.02%) |
Sep 08, 2009 | 24.07 | 24.48 | 23.88 | 24.46 | 37,615,908 | +0.76(+3.22%) |
Sep 04, 2009 | 23.42 | 23.72 | 23.03 | 23.70 | 24,112,424 | +0.28(+1.20%) |
Sep 03, 2009 | 23.25 | 23.47 | 22.84 | 23.42 | 26,663,908 | +0.41(+1.77%) |
Sep 02, 2009 | 23.25 | 23.44 | 22.99 | 23.01 | 34,550,712 | -0.46(-1.97%) |
Sep 01, 2009 | 24.56 | 24.75 | 23.41 | 23.48 | 63,962,312 | -1.26(-5.10%) |
Aug 31, 2009 | 24.62 | 24.86 | 24.45 | 24.74 | 28,826,294 | -0.31(-1.24%) |
Aug 28, 2009 | 25.13 | 25.18 | 24.64 | 25.05 | 26,567,414 | +0.16(+0.66%) |
Aug 27, 2009 | 24.69 | 24.93 | 24.16 | 24.88 | 30,356,272 | +0.20(+0.79%) |
Aug 26, 2009 | 24.52 | 24.69 | 24.30 | 24.69 | 22,540,808 | +0.11(+0.45%) |
Aug 25, 2009 | 24.53 | 24.79 | 24.33 | 24.58 | 30,920,392 | +0.27(+1.10%) |
Aug 24, 2009 | 24.74 | 24.80 | 24.24 | 24.31 | 31,301,370 | -0.14(-0.57%) |
Aug 21, 2009 | 24.21 | 24.94 | 24.07 | 24.45 | 42,788,560 | +0.53(+2.22%) |
Aug 20, 2009 | 23.01 | 23.94 | 22.98 | 23.92 | 42,918,780 | +0.93(+4.06%) |
Aug 19, 2009 | 22.76 | 23.12 | 22.63 | 22.99 | 37,020,780 | -0.17(-0.74%) |
Aug 18, 2009 | 22.97 | 23.40 | 22.83 | 23.16 | 36,959,144 | +0.01(+0.03%) |
Aug 17, 2009 | 23.18 | 23.29 | 22.75 | 23.15 | 56,553,716 | -0.93(-3.87%) |
Aug 14, 2009 | 24.15 | 24.21 | 23.56 | 24.09 | 34,206,356 | -0.22(-0.90%) |
Aug 13, 2009 | 24.43 | 24.55 | 23.99 | 24.30 | 36,728,000 | +0.12(+0.48%) |
Aug 12, 2009 | 24.00 | 24.65 | 24.00 | 24.19 | 43,913,664 | +0.16(+0.66%) |
Aug 11, 2009 | 24.52 | 24.63 | 23.79 | 24.03 | 45,271,684 | -0.73(-2.95%) |
Aug 10, 2009 | 25.24 | 25.27 | 24.51 | 24.76 | 38,346,072 | -0.50(-1.98%) |
Aug 07, 2009 | 24.69 | 25.76 | 24.24 | 25.26 | 56,853,384 | +1.12(+4.65%) |
Aug 06, 2009 | 24.62 | 25.19 | 24.09 | 24.14 | 75,697,992 | -0.15(-0.63%) |
Aug 05, 2009 | 23.40 | 24.38 | 23.20 | 24.29 | 57,337,624 | +1.07(+4.59%) |
Aug 04, 2009 | 22.15 | 23.55 | 21.99 | 23.23 | 65,575,648 | +0.96(+4.33%) |
Aug 03, 2009 | 22.28 | 22.32 | 21.90 | 22.26 | 28,597,250 | +0.41(+1.86%) |
Jul 31, 2009 | 21.77 | 22.02 | 21.61 | 21.85 | 30,906,112 | +0.02(+0.11%) |
Jul 30, 2009 | 21.43 | 22.14 | 21.40 | 21.83 | 50,907,100 | +0.73(+3.47%) |
Jul 29, 2009 | 21.20 | 21.37 | 20.89 | 21.10 | 26,904,922 | -0.30(-1.42%) |
Jul 28, 2009 | 21.29 | 21.47 | 21.08 | 21.40 | 28,304,858 | +0.04(+0.20%) |
Jul 27, 2009 | 21.14 | 21.53 | 21.00 | 21.36 | 27,939,312 | +0.27(+1.27%) |
Jul 24, 2009 | 20.84 | 21.18 | 20.60 | 21.09 | 26,803,680 | +0.18(+0.87%) |
Jul 23, 2009 | 20.25 | 21.22 | 20.14 | 20.91 | 52,226,096 | +0.70(+3.47%) |
Jul 22, 2009 | 19.88 | 20.50 | 19.85 | 20.21 | 34,831,636 | +0.02(+0.09%) |
Jul 21, 2009 | 20.39 | 20.42 | 19.76 | 20.19 | 31,020,076 | -0.04(-0.21%) |
Jul 20, 2009 | 19.79 | 20.32 | 19.78 | 20.23 | 56,901,752 | +0.63(+3.23%) |
Jul 17, 2009 | 19.94 | 19.96 | 19.45 | 19.60 | 35,636,452 | -0.47(-2.34%) |
Jul 16, 2009 | 19.63 | 20.21 | 19.43 | 20.07 | 35,450,536 | +0.26(+1.29%) |
Jul 15, 2009 | 19.48 | 20.07 | 19.33 | 19.81 | 48,847,524 | +0.66(+3.44%) |
Jul 14, 2009 | 18.94 | 19.28 | 18.64 | 19.15 | 37,665,928 | +0.22(+1.16%) |
Jul 13, 2009 | 18.39 | 19.04 | 18.39 | 18.93 | 48,746,676 | +0.72(+3.95%) |
Jul 10, 2009 | 18.06 | 18.34 | 17.76 | 18.21 | 34,818,624 | -0.03(-0.17%) |
Jul 09, 2009 | 18.69 | 18.80 | 18.21 | 18.25 | 29,895,426 | -0.30(-1.61%) |
Jul 08, 2009 | 18.79 | 18.90 | 18.04 | 18.54 | 49,287,000 | -0.18(-0.98%) |
Jul 07, 2009 | 19.42 | 19.45 | 18.65 | 18.73 | 44,340,452 | -0.72(-3.70%) |
Jul 06, 2009 | 18.86 | 19.53 | 18.71 | 19.45 | 37,516,044 | +0.40(+2.08%) |
Jul 02, 2009 | 19.70 | 19.70 | 19.01 | 19.05 | 40,563,956 | -0.91(-4.55%) |
Jul 01, 2009 | 19.76 | 20.15 | 19.71 | 19.96 | 26,586,728 | +0.20(+0.99%) |
Jun 30, 2009 | 19.69 | 19.90 | 19.56 | 19.76 | 29,836,730 | +0.13(+0.65%) |
Jun 29, 2009 | 19.68 | 19.75 | 19.31 | 19.64 | 22,019,524 | +0.05(+0.25%) |
Jun 26, 2009 | 19.32 | 19.76 | 19.23 | 19.59 | 28,182,134 | +0.17(+0.88%) |
Jun 25, 2009 | 18.96 | 19.42 | 18.88 | 19.42 | 37,849,148 | +0.30(+1.59%) |
Jun 24, 2009 | 19.08 | 19.32 | 18.93 | 19.11 | 37,156,152 | +0.02(+0.13%) |
Jun 23, 2009 | 18.99 | 19.39 | 18.82 | 19.09 | 39,108,412 | +0.16(+0.87%) |
Jun 22, 2009 | 19.62 | 19.77 | 18.85 | 18.92 | 49,194,336 | -1.02(-5.11%) |
Jun 19, 2009 | 19.82 | 19.98 | 19.62 | 19.94 | 33,604,644 | +0.21(+1.08%) |
Jun 18, 2009 | 19.61 | 19.85 | 19.38 | 19.73 | 33,163,774 | +0.10(+0.50%) |
Jun 17, 2009 | 19.89 | 20.01 | 19.32 | 19.63 | 45,929,024 | -0.28(-1.41%) |
Jun 16, 2009 | 20.32 | 20.44 | 19.62 | 19.91 | 38,676,344 | -0.29(-1.42%) |
Jun 15, 2009 | 20.85 | 20.88 | 19.96 | 20.20 | 48,209,876 | -0.95(-4.50%) |
Jun 12, 2009 | 20.51 | 21.19 | 20.42 | 21.15 | 33,228,058 | +0.58(+2.82%) |
Jun 11, 2009 | 20.90 | 21.09 | 20.51 | 20.57 | 34,623,780 | -0.39(-1.86%) |
Jun 10, 2009 | 21.52 | 21.55 | 20.45 | 20.96 | 45,367,100 | -0.41(-1.91%) |
Jun 09, 2009 | 21.52 | 21.53 | 21.17 | 21.37 | 32,557,564 | +0.02(+0.11%) |
Jun 08, 2009 | 21.35 | 21.65 | 21.06 | 21.34 | 34,400,636 | -0.08(-0.37%) |
Jun 05, 2009 | 21.99 | 21.99 | 21.27 | 21.42 | 45,886,916 | -0.27(-1.26%) |
Jun 04, 2009 | 21.20 | 21.91 | 21.07 | 21.70 | 42,648,408 | +0.62(+2.95%) |
Jun 03, 2009 | 20.93 | 21.13 | 20.75 | 21.07 | 31,409,388 | -0.05(-0.23%) |
Jun 02, 2009 | 21.27 | 21.49 | 20.96 | 21.12 | 49,604,404 | -0.32(-1.48%) |
Jun 01, 2009 | 20.85 | 22.03 | 20.80 | 21.44 | 93,809,528 | +0.87(+4.21%) |
May 29, 2009 | 20.18 | 20.59 | 19.81 | 20.57 | 46,786,476 | +0.55(+2.74%) |
May 28, 2009 | 19.89 | 20.15 | 19.34 | 20.03 | 52,166,892 | +0.37(+1.89%) |
May 27, 2009 | 20.44 | 20.44 | 19.48 | 19.65 | 60,177,016 | -0.68(-3.33%) |
May 26, 2009 | 19.14 | 20.51 | 19.05 | 20.33 | 69,303,376 | +1.00(+5.17%) |
May 22, 2009 | 19.80 | 20.04 | 19.26 | 19.33 | 40,948,176 | -0.42(-2.13%) |
May 21, 2009 | 19.42 | 20.01 | 19.22 | 19.75 | 49,169,604 | +0.04(+0.19%) |
May 20, 2009 | 20.29 | 20.76 | 19.64 | 19.71 | 57,591,940 | -0.23(-1.16%) |
May 19, 2009 | 20.21 | 20.54 | 19.74 | 19.95 | 72,256,760 | -0.32(-1.59%) |
May 18, 2009 | 19.08 | 20.49 | 19.04 | 20.27 | 80,513,072 | +1.41(+7.50%) |
May 15, 2009 | 19.37 | 19.57 | 18.47 | 18.85 | 61,181,984 | -0.64(-3.28%) |
May 14, 2009 | 18.73 | 19.75 | 18.44 | 19.49 | 69,123,544 | +0.60(+3.19%) |
May 13, 2009 | 19.65 | 19.68 | 18.75 | 18.89 | 76,560,032 | -1.38(-6.80%) |
May 12, 2009 | 20.60 | 20.73 | 19.47 | 20.27 | 68,496,712 | -0.33(-1.60%) |
May 11, 2009 | 20.56 | 20.96 | 20.32 | 20.60 | 60,208,144 | -0.62(-2.93%) |
May 08, 2009 | 20.21 | 21.38 | 19.92 | 21.22 | 95,627,016 | +1.80(+9.26%) |
May 07, 2009 | 21.37 | 21.38 | 19.38 | 19.42 | 101,437,072 | -1.67(-7.92%) |
May 06, 2009 | 20.82 | 21.23 | 20.14 | 21.09 | 84,188,232 | +0.68(+3.35%) |
May 05, 2009 | 20.78 | 20.95 | 20.17 | 20.41 | 74,893,352 | -0.71(-3.35%) |
May 04, 2009 | 20.17 | 21.12 | 20.17 | 21.12 | 83,677,760 | +1.68(+8.66%) |
May 01, 2009 | 20.06 | 20.11 | 19.25 | 19.43 | 62,410,048 | -0.68(-3.39%) |
Apr 30, 2009 | 20.39 | 20.81 | 19.98 | 20.12 | 80,506,544 | +0.00(+0.00%) |
Apr 29, 2009 | 19.53 | 20.36 | 19.36 | 20.12 | 77,214,584 | +0.77(+3.97%) |
Apr 28, 2009 | 18.66 | 19.80 | 18.66 | 19.35 | 71,396,160 | +0.21(+1.08%) |
Apr 27, 2009 | 19.70 | 20.03 | 18.59 | 19.14 | 95,132,064 | -1.15(-5.65%) |
Apr 24, 2009 | 19.43 | 20.88 | 19.15 | 20.29 | 102,521,208 | +1.02(+5.28%) |
Apr 23, 2009 | 18.62 | 19.51 | 18.31 | 19.27 | 77,666,296 | +0.77(+4.15%) |
Apr 22, 2009 | 18.72 | 19.53 | 18.39 | 18.50 | 111,198,160 | -0.57(-3.00%) |
Apr 21, 2009 | 17.17 | 19.20 | 17.07 | 19.07 | 122,978,944 | +1.53(+8.72%) |
Apr 20, 2009 | 18.90 | 19.13 | 17.48 | 17.54 | 106,353,896 | -2.10(-10.70%) |
Apr 17, 2009 | 19.36 | 20.30 | 18.94 | 19.65 | 89,163,160 | +0.20(+1.00%) |
Apr 16, 2009 | 18.70 | 20.19 | 18.03 | 19.45 | 110,154,352 | +0.76(+4.08%) |
Apr 15, 2009 | 17.19 | 18.86 | 17.09 | 18.69 | 95,717,712 | +1.41(+8.19%) |
Apr 14, 2009 | 18.53 | 18.75 | 17.27 | 17.28 | 80,119,768 | -1.54(-8.20%) |
Apr 13, 2009 | 18.23 | 19.27 | 18.15 | 18.82 | 63,898,920 | +0.24(+1.28%) |
Apr 09, 2009 | 17.32 | 18.83 | 17.02 | 18.58 | 106,491,816 | +1.98(+11.94%) |
Apr 08, 2009 | 16.43 | 16.75 | 16.11 | 16.60 | 65,898,676 | +0.34(+2.10%) |
Apr 07, 2009 | 17.13 | 17.27 | 16.22 | 16.26 | 77,330,440 | -1.32(-7.52%) |
Apr 06, 2009 | 17.43 | 18.06 | 17.06 | 17.58 | 73,242,384 | -0.29(-1.60%) |
Apr 03, 2009 | 16.32 | 17.93 | 16.12 | 17.87 | 97,352,304 | +1.47(+8.96%) |
Apr 02, 2009 | 15.86 | 16.70 | 15.68 | 16.40 | 82,326,728 | +1.02(+6.62%) |