Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.96 | 22.06 | 21.57 | 21.67 | 37,448,452 | -0.16(-0.72%) |
Jan 28, 2010 | 22.59 | 22.68 | 21.56 | 21.83 | 30,353,652 | -0.66(-2.93%) |
Jan 27, 2010 | 22.77 | 23.04 | 22.12 | 22.49 | 26,757,736 | -0.28(-1.23%) |
Jan 26, 2010 | 22.72 | 23.03 | 22.55 | 22.77 | 24,529,750 | -0.14(-0.63%) |
Jan 25, 2010 | 23.00 | 23.28 | 22.87 | 22.91 | 19,349,266 | +0.07(+0.30%) |
Jan 22, 2010 | 23.47 | 23.56 | 22.80 | 22.84 | 29,807,774 | -0.74(-3.14%) |
Jan 21, 2010 | 23.94 | 24.05 | 23.50 | 23.58 | 34,925,252 | -0.37(-1.55%) |
Jan 20, 2010 | 23.84 | 24.00 | 23.70 | 23.95 | 20,897,022 | -0.29(-1.21%) |
Jan 19, 2010 | 23.68 | 24.29 | 23.68 | 24.25 | 19,216,088 | +0.31(+1.30%) |
Jan 15, 2010 | 23.85 | 23.93 | 23.93 | 23.93 | 25,689,216 | +0.02(+0.08%) |
Jan 14, 2010 | 23.77 | 23.99 | 23.70 | 23.92 | 14,920,623 | +0.10(+0.42%) |
Jan 13, 2010 | 23.57 | 23.91 | 23.46 | 23.82 | 16,005,300 | +0.15(+0.63%) |
Jan 12, 2010 | 23.93 | 23.93 | 23.60 | 23.67 | 19,083,976 | -0.51(-2.13%) |
Jan 11, 2010 | 24.17 | 24.26 | 23.95 | 24.18 | 15,144,331 | +0.14(+0.58%) |
Jan 08, 2010 | 23.75 | 24.05 | 23.67 | 24.04 | 12,300,820 | +0.21(+0.87%) |
Jan 07, 2010 | 23.79 | 23.97 | 23.70 | 23.84 | 12,919,726 | -0.09(-0.40%) |
Jan 06, 2010 | 23.78 | 23.96 | 23.62 | 23.93 | 19,642,688 | +0.17(+0.72%) |
Jan 05, 2010 | 23.77 | 23.82 | 23.57 | 23.76 | 17,030,760 | +0.02(+0.10%) |
Jan 04, 2010 | 23.37 | 23.78 | 23.26 | 23.74 | 23,440,758 | +0.68(+2.96%) |
Dec 31, 2009 | 23.08 | 23.05 | 23.05 | 23.05 | 17,363,762 | +0.04(+0.16%) |
Dec 30, 2009 | 22.82 | 23.02 | 22.80 | 23.02 | 9,803,566 | +0.09(+0.37%) |
Dec 29, 2009 | 23.14 | 23.19 | 22.90 | 22.93 | 10,388,255 | -0.16(-0.70%) |
Dec 28, 2009 | 23.02 | 23.14 | 22.95 | 23.09 | 8,927,323 | +0.13(+0.57%) |
Dec 24, 2009 | 22.79 | 23.00 | 22.76 | 22.96 | 4,949,904 | +0.18(+0.77%) |
Dec 23, 2009 | 22.90 | 22.98 | 22.74 | 22.79 | 11,109,855 | -0.16(-0.71%) |
Dec 22, 2009 | 22.87 | 23.02 | 22.81 | 22.95 | 16,803,378 | +0.11(+0.47%) |
Dec 21, 2009 | 22.66 | 22.84 | 22.62 | 22.84 | 18,992,302 | +0.36(+1.61%) |
Dec 18, 2009 | 22.86 | 22.88 | 22.30 | 22.48 | 32,987,810 | -0.19(-0.82%) |
Dec 17, 2009 | 22.81 | 22.94 | 22.64 | 22.67 | 19,654,414 | -0.46(-1.99%) |
Dec 16, 2009 | 23.00 | 23.26 | 22.94 | 23.13 | 17,731,068 | +0.26(+1.13%) |
Dec 15, 2009 | 22.85 | 23.08 | 22.73 | 22.87 | 17,444,538 | -0.19(-0.84%) |
Dec 14, 2009 | 23.07 | 23.14 | 22.96 | 23.06 | 22,916,664 | +0.08(+0.33%) |
Dec 11, 2009 | 23.02 | 23.11 | 22.83 | 22.99 | 15,666,848 | +0.01(+0.06%) |
Dec 10, 2009 | 22.81 | 23.01 | 22.68 | 22.97 | 20,368,822 | +0.30(+1.33%) |
Dec 09, 2009 | 22.61 | 22.80 | 22.49 | 22.67 | 20,375,440 | +0.13(+0.56%) |
Dec 08, 2009 | 22.75 | 22.76 | 22.48 | 22.54 | 22,353,410 | -0.40(-1.73%) |
Dec 07, 2009 | 22.80 | 23.18 | 22.77 | 22.94 | 15,667,692 | +0.07(+0.32%) |
Dec 04, 2009 | 23.36 | 23.60 | 22.80 | 22.87 | 23,075,598 | -0.23(-1.00%) |
Dec 03, 2009 | 23.38 | 23.46 | 23.05 | 23.10 | 19,575,170 | -0.30(-1.29%) |
Dec 02, 2009 | 23.65 | 23.65 | 23.29 | 23.40 | 15,131,629 | -0.19(-0.80%) |
Dec 01, 2009 | 23.88 | 23.88 | 23.51 | 23.59 | 18,087,188 | +0.22(+0.95%) |
Nov 30, 2009 | 23.37 | 23.58 | 23.15 | 23.37 | 18,664,056 | -0.07(-0.29%) |
Nov 27, 2009 | 23.09 | 23.56 | 22.93 | 23.44 | 11,645,625 | -0.44(-1.85%) |
Nov 25, 2009 | 23.79 | 23.91 | 23.69 | 23.88 | 16,024,989 | +0.10(+0.42%) |
Nov 24, 2009 | 23.60 | 23.84 | 23.38 | 23.78 | 23,407,202 | +0.14(+0.59%) |
Nov 23, 2009 | 23.83 | 24.23 | 23.54 | 23.64 | 23,801,906 | +0.13(+0.56%) |
Nov 20, 2009 | 23.60 | 23.72 | 23.31 | 23.51 | 26,258,826 | -0.22(-0.91%) |
Nov 19, 2009 | 24.02 | 24.06 | 23.65 | 23.73 | 21,473,246 | -0.46(-1.90%) |
Nov 18, 2009 | 24.27 | 24.36 | 23.96 | 24.19 | 18,761,018 | -0.05(-0.21%) |
Nov 17, 2009 | 24.17 | 24.34 | 23.98 | 24.24 | 18,657,724 | -0.07(-0.28%) |
Nov 16, 2009 | 23.98 | 24.44 | 23.97 | 24.30 | 20,974,298 | +0.46(+1.91%) |
Nov 13, 2009 | 23.54 | 24.02 | 23.41 | 23.85 | 21,692,090 | +0.28(+1.17%) |
Nov 12, 2009 | 23.93 | 24.02 | 23.47 | 23.57 | 23,082,076 | -0.42(-1.77%) |
Nov 11, 2009 | 24.35 | 24.42 | 23.93 | 24.00 | 23,842,638 | -0.19(-0.77%) |
Nov 10, 2009 | 23.73 | 24.26 | 23.73 | 24.18 | 30,303,072 | +0.32(+1.36%) |
Nov 09, 2009 | 23.83 | 24.03 | 23.77 | 23.86 | 20,153,534 | +0.33(+1.42%) |
Nov 06, 2009 | 23.23 | 23.65 | 23.16 | 23.52 | 18,713,918 | +0.14(+0.60%) |
Nov 05, 2009 | 23.28 | 23.62 | 23.27 | 23.38 | 21,107,276 | +0.25(+1.07%) |
Nov 04, 2009 | 23.05 | 23.47 | 23.02 | 23.14 | 25,924,914 | +0.23(+0.99%) |
Nov 03, 2009 | 22.23 | 22.99 | 22.18 | 22.91 | 27,834,500 | +0.35(+1.54%) |
Nov 02, 2009 | 22.65 | 23.04 | 22.25 | 22.56 | 24,638,262 | -0.09(-0.40%) |
Oct 30, 2009 | 23.09 | 23.21 | 22.44 | 22.65 | 36,555,048 | -0.52(-2.24%) |
Oct 29, 2009 | 22.59 | 23.27 | 22.47 | 23.17 | 36,845,204 | +0.83(+3.72%) |
Oct 28, 2009 | 22.99 | 23.16 | 22.24 | 22.34 | 57,402,876 | -0.86(-3.72%) |
Oct 27, 2009 | 23.14 | 23.46 | 23.05 | 23.20 | 43,878,740 | +0.30(+1.30%) |
Oct 26, 2009 | 23.54 | 24.02 | 22.76 | 22.91 | 36,483,880 | -0.56(-2.37%) |
Oct 23, 2009 | 23.48 | 23.55 | 23.31 | 23.46 | 24,489,318 | -0.43(-1.81%) |
Oct 22, 2009 | 23.85 | 23.92 | 23.43 | 23.89 | 24,501,716 | -0.02(-0.08%) |
Oct 21, 2009 | 23.77 | 24.43 | 23.60 | 23.91 | 29,856,188 | +0.03(+0.13%) |
Oct 20, 2009 | 23.62 | 23.90 | 23.59 | 23.88 | 23,175,896 | -0.08(-0.34%) |
Oct 19, 2009 | 23.59 | 24.11 | 23.47 | 23.96 | 28,801,636 | +0.51(+2.16%) |
Oct 16, 2009 | 23.25 | 23.63 | 23.21 | 23.46 | 29,432,894 | +0.09(+0.37%) |
Oct 15, 2009 | 22.85 | 23.42 | 22.75 | 23.37 | 37,873,824 | +0.42(+1.83%) |
Oct 14, 2009 | 23.18 | 23.23 | 22.91 | 22.95 | 36,181,724 | -0.06(-0.26%) |
Oct 13, 2009 | 23.18 | 23.25 | 22.75 | 23.01 | 26,175,514 | -0.18(-0.76%) |
Oct 12, 2009 | 23.33 | 23.42 | 23.09 | 23.19 | 20,431,878 | +0.26(+1.14%) |
Oct 09, 2009 | 23.06 | 23.13 | 22.70 | 22.92 | 27,530,476 | -0.28(-1.23%) |
Oct 08, 2009 | 22.55 | 23.47 | 22.44 | 23.21 | 63,781,940 | +0.77(+3.44%) |
Oct 07, 2009 | 21.71 | 22.46 | 21.67 | 22.44 | 54,537,536 | +0.58(+2.66%) |
Oct 06, 2009 | 21.86 | 22.02 | 21.68 | 21.85 | 41,035,300 | +0.25(+1.15%) |
Oct 05, 2009 | 21.27 | 21.70 | 21.19 | 21.61 | 39,054,856 | +0.48(+2.26%) |
Oct 02, 2009 | 20.40 | 21.24 | 20.31 | 21.13 | 59,482,580 | +0.59(+2.86%) |
Oct 01, 2009 | 20.31 | 20.68 | 20.26 | 20.54 | 52,978,532 | +0.15(+0.75%) |
Sep 30, 2009 | 20.49 | 20.54 | 20.10 | 20.39 | 37,634,636 | -0.03(-0.13%) |
Sep 29, 2009 | 20.78 | 20.78 | 20.38 | 20.41 | 25,282,466 | -0.26(-1.27%) |
Sep 28, 2009 | 20.41 | 20.71 | 20.40 | 20.68 | 18,935,786 | +0.33(+1.64%) |
Sep 25, 2009 | 20.36 | 20.57 | 20.27 | 20.34 | 19,671,056 | +0.00(+0.00%) |
Sep 24, 2009 | 20.71 | 20.73 | 20.22 | 20.34 | 26,020,074 | -0.35(-1.68%) |
Sep 23, 2009 | 21.11 | 21.12 | 20.65 | 20.69 | 31,966,072 | -0.37(-1.74%) |
Sep 22, 2009 | 21.06 | 21.15 | 20.93 | 21.05 | 17,549,152 | +0.22(+1.06%) |
Sep 21, 2009 | 20.83 | 20.92 | 20.67 | 20.83 | 21,161,096 | -0.29(-1.39%) |
Sep 18, 2009 | 21.23 | 21.35 | 20.99 | 21.13 | 27,280,408 | +0.00(+0.02%) |
Sep 17, 2009 | 21.07 | 21.24 | 20.92 | 21.12 | 24,213,804 | +0.12(+0.56%) |
Sep 16, 2009 | 21.05 | 21.14 | 20.92 | 21.00 | 26,685,252 | +0.09(+0.43%) |
Sep 15, 2009 | 21.08 | 21.11 | 20.79 | 20.91 | 32,705,372 | -0.12(-0.56%) |
Sep 14, 2009 | 20.48 | 21.07 | 20.46 | 21.03 | 24,763,784 | +0.28(+1.37%) |
Sep 11, 2009 | 20.99 | 21.09 | 20.64 | 20.75 | 23,707,310 | -0.19(-0.91%) |
Sep 10, 2009 | 20.78 | 20.97 | 20.63 | 20.94 | 22,385,218 | +0.25(+1.20%) |
Sep 09, 2009 | 20.83 | 20.90 | 20.55 | 20.69 | 22,694,354 | -0.08(-0.37%) |
Sep 08, 2009 | 20.65 | 20.87 | 20.63 | 20.77 | 20,296,290 | +0.46(+2.29%) |
Sep 04, 2009 | 19.89 | 20.37 | 19.89 | 20.30 | 18,787,088 | +0.34(+1.70%) |
Sep 03, 2009 | 20.11 | 20.12 | 19.83 | 19.96 | 15,934,754 | -0.05(-0.27%) |
Sep 02, 2009 | 20.20 | 20.26 | 19.97 | 20.02 | 23,451,222 | +0.09(+0.45%) |
Sep 01, 2009 | 20.30 | 20.55 | 19.86 | 19.93 | 33,891,240 | -0.40(-1.98%) |
Aug 31, 2009 | 20.40 | 20.47 | 20.17 | 20.33 | 22,789,342 | -0.30(-1.47%) |
Aug 28, 2009 | 20.75 | 20.82 | 20.52 | 20.63 | 14,727,944 | -0.01(-0.07%) |
Aug 27, 2009 | 20.54 | 20.71 | 20.12 | 20.64 | 33,323,554 | +0.06(+0.31%) |
Aug 26, 2009 | 20.16 | 20.66 | 20.09 | 20.58 | 34,424,432 | +0.25(+1.24%) |
Aug 25, 2009 | 20.54 | 20.69 | 20.26 | 20.33 | 26,062,936 | -0.13(-0.62%) |
Aug 24, 2009 | 20.11 | 20.50 | 20.06 | 20.45 | 37,762,292 | +0.50(+2.51%) |
Aug 21, 2009 | 19.85 | 20.00 | 19.75 | 19.95 | 34,781,996 | +0.43(+2.20%) |
Aug 20, 2009 | 19.49 | 19.70 | 19.40 | 19.52 | 20,101,628 | +0.06(+0.30%) |
Aug 19, 2009 | 19.04 | 19.70 | 18.98 | 19.47 | 22,985,174 | +0.24(+1.24%) |
Aug 18, 2009 | 19.16 | 19.33 | 19.05 | 19.23 | 17,978,336 | +0.13(+0.69%) |
Aug 17, 2009 | 19.33 | 19.33 | 18.99 | 19.10 | 22,657,792 | -0.66(-3.36%) |
Aug 14, 2009 | 19.96 | 20.04 | 19.52 | 19.76 | 18,760,736 | -0.20(-1.00%) |
Aug 13, 2009 | 19.88 | 19.98 | 19.69 | 19.96 | 23,221,464 | +0.14(+0.73%) |
Aug 12, 2009 | 19.70 | 19.95 | 19.70 | 19.81 | 24,729,720 | +0.12(+0.62%) |
Aug 11, 2009 | 19.89 | 19.98 | 19.66 | 19.69 | 17,998,308 | -0.27(-1.36%) |
Aug 10, 2009 | 19.86 | 20.09 | 19.79 | 19.96 | 18,814,174 | +0.07(+0.34%) |
Aug 07, 2009 | 20.18 | 20.24 | 19.83 | 19.89 | 15,674,468 | -0.02(-0.11%) |
Aug 06, 2009 | 20.15 | 20.18 | 19.78 | 19.92 | 17,763,038 | -0.21(-1.05%) |
Aug 05, 2009 | 20.26 | 20.28 | 19.93 | 20.13 | 19,681,328 | -0.04(-0.18%) |
Aug 04, 2009 | 20.22 | 20.35 | 20.06 | 20.17 | 19,417,744 | -0.11(-0.55%) |
Aug 03, 2009 | 20.02 | 20.47 | 19.98 | 20.28 | 29,477,614 | +0.55(+2.77%) |
Jul 31, 2009 | 19.41 | 19.79 | 19.23 | 19.73 | 30,386,976 | +0.23(+1.20%) |
Jul 30, 2009 | 19.62 | 19.82 | 19.35 | 19.50 | 30,679,696 | +0.15(+0.77%) |
Jul 29, 2009 | 19.82 | 19.83 | 19.13 | 19.35 | 43,040,092 | -0.92(-4.54%) |
Jul 28, 2009 | 20.20 | 20.35 | 19.93 | 20.27 | 31,062,598 | -0.13(-0.62%) |
Jul 27, 2009 | 20.42 | 20.65 | 20.24 | 20.40 | 25,108,338 | +0.10(+0.51%) |
Jul 24, 2009 | 19.75 | 20.36 | 19.75 | 20.29 | 27,371,132 | +0.43(+2.18%) |
Jul 23, 2009 | 19.46 | 19.95 | 19.44 | 19.86 | 27,337,856 | +0.37(+1.92%) |
Jul 22, 2009 | 19.39 | 19.70 | 19.24 | 19.48 | 24,673,754 | -0.15(-0.78%) |
Jul 21, 2009 | 19.66 | 19.83 | 19.41 | 19.64 | 27,276,582 | +0.14(+0.72%) |
Jul 20, 2009 | 19.36 | 19.56 | 19.21 | 19.50 | 28,585,484 | +0.37(+1.91%) |
Jul 17, 2009 | 19.14 | 19.29 | 18.96 | 19.13 | 24,418,078 | +0.00(+0.02%) |
Jul 16, 2009 | 18.69 | 19.23 | 18.66 | 19.13 | 25,718,950 | +0.33(+1.75%) |
Jul 15, 2009 | 18.59 | 18.87 | 18.54 | 18.80 | 30,421,948 | +0.49(+2.69%) |
Jul 14, 2009 | 18.43 | 18.62 | 18.14 | 18.31 | 32,174,710 | -0.03(-0.17%) |
Jul 13, 2009 | 17.84 | 18.35 | 17.80 | 18.34 | 29,074,606 | +0.41(+2.27%) |
Jul 10, 2009 | 17.91 | 17.99 | 17.63 | 17.93 | 28,152,228 | -0.27(-1.46%) |
Jul 09, 2009 | 18.04 | 18.49 | 18.00 | 18.20 | 35,653,580 | +0.39(+2.21%) |
Jul 08, 2009 | 17.97 | 18.09 | 17.43 | 17.80 | 50,778,208 | -0.25(-1.38%) |
Jul 07, 2009 | 18.39 | 18.44 | 17.85 | 18.05 | 36,477,212 | -0.38(-2.06%) |
Jul 06, 2009 | 18.12 | 18.46 | 17.94 | 18.43 | 30,451,012 | -0.06(-0.32%) |
Jul 02, 2009 | 18.73 | 18.75 | 18.49 | 18.49 | 27,634,222 | -0.50(-2.61%) |
Jul 01, 2009 | 19.32 | 19.38 | 18.96 | 18.99 | 26,512,424 | +0.00(+0.00%) |
Jun 30, 2009 | 19.01 | 19.21 | 18.64 | 18.99 | 46,749,264 | -0.07(-0.36%) |
Jun 29, 2009 | 19.07 | 19.22 | 18.90 | 19.05 | 29,726,538 | +0.27(+1.42%) |
Jun 26, 2009 | 18.88 | 18.94 | 18.65 | 18.79 | 25,486,358 | -0.06(-0.34%) |
Jun 25, 2009 | 18.55 | 18.96 | 18.51 | 18.85 | 39,456,812 | +0.03(+0.14%) |
Jun 24, 2009 | 18.88 | 19.21 | 18.74 | 18.82 | 33,331,676 | +0.20(+1.09%) |
Jun 23, 2009 | 18.54 | 18.75 | 18.30 | 18.62 | 34,841,884 | +0.37(+2.03%) |
Jun 22, 2009 | 19.05 | 19.05 | 18.25 | 18.25 | 43,110,100 | -1.15(-5.91%) |
Jun 19, 2009 | 19.59 | 19.70 | 19.34 | 19.40 | 38,163,828 | +0.07(+0.37%) |
Jun 18, 2009 | 19.17 | 19.37 | 18.98 | 19.33 | 29,454,724 | +0.13(+0.66%) |
Jun 17, 2009 | 19.46 | 19.52 | 18.94 | 19.20 | 31,329,982 | -0.33(-1.71%) |
Jun 16, 2009 | 19.83 | 19.96 | 19.45 | 19.53 | 36,637,992 | -0.00(-0.01%) |
Jun 15, 2009 | 19.79 | 19.80 | 19.16 | 19.54 | 45,880,012 | -0.49(-2.47%) |
Jun 12, 2009 | 20.30 | 20.31 | 19.76 | 20.03 | 45,416,048 | -0.53(-2.59%) |
Jun 11, 2009 | 20.72 | 20.99 | 20.53 | 20.56 | 39,436,152 | -0.09(-0.46%) |
Jun 10, 2009 | 20.96 | 21.00 | 20.43 | 20.66 | 29,706,512 | +0.09(+0.46%) |
Jun 09, 2009 | 20.55 | 20.75 | 20.27 | 20.56 | 28,578,022 | +0.24(+1.18%) |
Jun 08, 2009 | 20.27 | 20.45 | 19.97 | 20.32 | 29,914,566 | +0.01(+0.04%) |
Jun 05, 2009 | 20.92 | 21.05 | 20.19 | 20.31 | 41,273,456 | -0.44(-2.11%) |
Jun 04, 2009 | 20.81 | 20.94 | 20.40 | 20.75 | 43,911,920 | +0.15(+0.75%) |
Jun 03, 2009 | 21.34 | 21.34 | 20.29 | 20.60 | 46,538,908 | -1.04(-4.80%) |
Jun 02, 2009 | 21.67 | 21.99 | 21.57 | 21.64 | 31,569,912 | +0.01(+0.06%) |
Jun 01, 2009 | 21.23 | 21.75 | 21.09 | 21.62 | 29,783,770 | +0.93(+4.49%) |
May 29, 2009 | 20.97 | 21.06 | 20.52 | 20.69 | 31,021,050 | +0.10(+0.50%) |
May 28, 2009 | 20.25 | 20.71 | 20.24 | 20.59 | 33,566,912 | +0.51(+2.56%) |
May 27, 2009 | 20.38 | 20.81 | 19.98 | 20.07 | 24,764,282 | -0.25(-1.24%) |
May 26, 2009 | 19.86 | 20.38 | 19.73 | 20.33 | 22,470,978 | +0.29(+1.47%) |
May 22, 2009 | 20.28 | 20.39 | 19.98 | 20.03 | 16,697,066 | -0.13(-0.63%) |
May 21, 2009 | 20.40 | 20.47 | 19.92 | 20.16 | 26,424,514 | -0.69(-3.31%) |
May 20, 2009 | 21.12 | 21.36 | 20.78 | 20.85 | 25,368,908 | +0.13(+0.63%) |
May 19, 2009 | 20.70 | 21.00 | 20.65 | 20.72 | 24,486,084 | +0.17(+0.83%) |
May 18, 2009 | 20.13 | 20.73 | 20.11 | 20.55 | 24,152,742 | +0.72(+3.62%) |
May 15, 2009 | 20.08 | 20.23 | 19.67 | 19.83 | 22,246,988 | -0.37(-1.81%) |
May 14, 2009 | 19.97 | 20.39 | 19.88 | 20.20 | 21,996,886 | +0.06(+0.31%) |
May 13, 2009 | 20.30 | 20.80 | 20.07 | 20.13 | 32,295,264 | -0.39(-1.91%) |
May 12, 2009 | 20.65 | 20.85 | 20.29 | 20.53 | 27,521,084 | +0.15(+0.75%) |
May 11, 2009 | 20.74 | 20.74 | 20.25 | 20.37 | 29,045,604 | -0.80(-3.79%) |
May 08, 2009 | 20.20 | 21.34 | 20.15 | 21.18 | 49,410,096 | +1.49(+7.59%) |
May 07, 2009 | 20.42 | 20.54 | 19.61 | 19.68 | 38,559,492 | -0.28(-1.40%) |
May 06, 2009 | 19.68 | 20.17 | 19.55 | 19.96 | 31,034,156 | +0.57(+2.93%) |
May 05, 2009 | 19.95 | 19.99 | 19.28 | 19.39 | 22,116,926 | -0.41(-2.07%) |
May 04, 2009 | 19.81 | 19.87 | 19.67 | 19.80 | 30,933,900 | +0.62(+3.22%) |
May 01, 2009 | 18.58 | 19.21 | 18.52 | 19.19 | 31,808,014 | +0.68(+3.66%) |
Apr 30, 2009 | 18.98 | 19.06 | 18.29 | 18.51 | 31,797,500 | -0.23(-1.23%) |
Apr 29, 2009 | 18.53 | 18.96 | 18.39 | 18.74 | 30,549,834 | +0.37(+1.99%) |
Apr 28, 2009 | 18.29 | 18.62 | 18.26 | 18.37 | 23,843,270 | -0.15(-0.80%) |
Apr 27, 2009 | 18.20 | 18.66 | 18.08 | 18.52 | 33,098,312 | -0.08(-0.44%) |
Apr 24, 2009 | 18.40 | 18.94 | 18.33 | 18.60 | 37,278,136 | +0.58(+3.21%) |
Apr 23, 2009 | 17.71 | 18.06 | 17.47 | 18.03 | 41,227,424 | +0.84(+4.91%) |
Apr 22, 2009 | 17.30 | 17.56 | 17.14 | 17.18 | 26,849,932 | -0.28(-1.58%) |
Apr 21, 2009 | 17.00 | 17.55 | 16.94 | 17.46 | 28,112,224 | +0.33(+1.92%) |
Apr 20, 2009 | 17.75 | 17.82 | 17.06 | 17.13 | 31,082,486 | -1.01(-5.55%) |
Apr 17, 2009 | 18.01 | 18.34 | 17.93 | 18.13 | 28,539,468 | +0.17(+0.96%) |
Apr 16, 2009 | 18.07 | 18.07 | 17.56 | 17.96 | 26,943,346 | +0.04(+0.23%) |
Apr 15, 2009 | 17.80 | 17.98 | 17.50 | 17.92 | 25,970,402 | +0.06(+0.33%) |
Apr 14, 2009 | 17.89 | 18.25 | 17.70 | 17.86 | 26,064,786 | -0.22(-1.22%) |
Apr 13, 2009 | 17.99 | 18.26 | 17.77 | 18.08 | 21,250,314 | -0.15(-0.84%) |
Apr 09, 2009 | 18.28 | 18.35 | 17.93 | 18.24 | 27,621,012 | +0.38(+2.15%) |
Apr 08, 2009 | 17.76 | 17.94 | 4.334 | 17.85 | 32,903,194 | -0.06(-0.35%) |
Apr 07, 2009 | 18.24 | 18.25 | 17.82 | 17.92 | 29,239,088 | -0.66(-3.57%) |
Apr 06, 2009 | 18.77 | 19.00 | 18.35 | 18.58 | 32,586,498 | -0.54(-2.83%) |
Apr 03, 2009 | 18.61 | 19.20 | 18.36 | 19.12 | 38,130,904 | +0.41(+2.20%) |
Apr 02, 2009 | 18.51 | 19.19 | 18.45 | 18.71 | 44,318,256 | +0.74(+4.15%) |
Apr 01, 2009 | 17.36 | 18.14 | 17.22 | 17.97 | 34,213,588 | +0.29(+1.63%) |
Mar 31, 2009 | 17.83 | 18.08 | 17.58 | 17.68 | 38,109,216 | +0.06(+0.36%) |
Mar 30, 2009 | 17.77 | 17.79 | 17.27 | 17.61 | 37,426,172 | -0.58(-3.20%) |
Mar 26, 2009 | 18.28 | 18.35 | 17.90 | 18.20 | 30,469,158 | +0.28(+1.54%) |
Mar 25, 2009 | 17.89 | 18.25 | 17.43 | 17.92 | 33,883,244 | +0.04(+0.20%) |
Mar 24, 2009 | 18.06 | 18.26 | 17.73 | 17.89 | 29,915,626 | -0.51(-2.77%) |
Mar 23, 2009 | 17.91 | 18.41 | 17.82 | 18.40 | 40,686,240 | +1.33(+7.78%) |
Mar 20, 2009 | 17.52 | 17.74 | 17.00 | 17.07 | 49,656,148 | -1.02(-5.63%) |
Mar 19, 2009 | 18.02 | 18.14 | 17.26 | 18.09 | 57,567,308 | +0.80(+4.64%) |
Mar 18, 2009 | 16.84 | 17.45 | 16.42 | 17.29 | 38,142,124 | +0.31(+1.84%) |
Mar 17, 2009 | 16.37 | 16.99 | 16.21 | 16.97 | 38,023,388 | +0.67(+4.10%) |
Mar 16, 2009 | 16.50 | 16.93 | 16.27 | 16.31 | 42,153,516 | -0.13(-0.80%) |
Mar 13, 2009 | 17.11 | 17.17 | 15.96 | 16.44 | 0 | -0.44(-2.62%) |
Mar 12, 2009 | 17.16 | 17.33 | 16.32 | 16.88 | 56,703,272 | -0.27(-1.55%) |
Mar 11, 2009 | 17.27 | 17.58 | 16.82 | 17.14 | 33,512,804 | -0.01(-0.05%) |
Mar 10, 2009 | 16.96 | 17.24 | 16.87 | 17.15 | 45,770,244 | +0.66(+4.02%) |
Mar 09, 2009 | 15.87 | 16.83 | 15.66 | 16.49 | 48,985,800 | +0.53(+3.31%) |
Mar 06, 2009 | 16.36 | 16.68 | 15.40 | 15.96 | 0 | -0.02(-0.11%) |
Mar 05, 2009 | 16.35 | 16.45 | 15.72 | 15.98 | 41,503,680 | -0.74(-4.45%) |
Mar 04, 2009 | 16.51 | 17.09 | 16.32 | 16.73 | 37,497,528 | +0.85(+5.35%) |
Mar 02, 2009 | 16.57 | 16.63 | 15.82 | 15.88 | 43,353,280 | -0.98(-5.84%) |
Feb 27, 2009 | 16.94 | 17.51 | 16.68 | 16.86 | 0 | -0.49(-2.84%) |
Feb 26, 2009 | 17.63 | 18.05 | 17.31 | 17.35 | 32,054,932 | +0.02(+0.13%) |
Feb 25, 2009 | 17.68 | 17.75 | 17.15 | 17.33 | 40,814,800 | -0.39(-2.19%) |
Feb 24, 2009 | 17.12 | 17.77 | 16.99 | 17.72 | 38,869,256 | +0.75(+4.44%) |
Feb 23, 2009 | 18.13 | 18.34 | 16.84 | 16.96 | 43,200,616 | -0.84(-4.72%) |
Feb 20, 2009 | 18.50 | 18.50 | 17.59 | 17.80 | 50,545,300 | -1.06(-5.62%) |
Feb 19, 2009 | 19.24 | 19.38 | 18.75 | 18.86 | 23,976,856 | -0.22(-1.14%) |
Feb 18, 2009 | 19.53 | 19.66 | 18.91 | 19.08 | 35,108,616 | -0.30(-1.56%) |
Feb 17, 2009 | 19.91 | 20.09 | 19.36 | 19.38 | 32,145,084 | -1.23(-5.98%) |
Feb 13, 2009 | 20.88 | 21.05 | 20.58 | 20.62 | 22,328,178 | -0.24(-1.15%) |
Feb 12, 2009 | 20.53 | 20.92 | 20.13 | 20.86 | 31,640,306 | +0.11(+0.52%) |
Feb 11, 2009 | 21.10 | 21.20 | 20.33 | 20.75 | 28,470,054 | -0.07(-0.33%) |
Feb 10, 2009 | 21.73 | 22.15 | 20.62 | 20.82 | 34,773,620 | -1.09(-4.99%) |
Feb 09, 2009 | 21.68 | 22.20 | 21.50 | 21.91 | 28,264,228 | +0.27(+1.23%) |
Feb 06, 2009 | 20.95 | 21.78 | 20.79 | 21.64 | 27,467,546 | +0.46(+2.20%) |
Feb 05, 2009 | 20.58 | 21.36 | 20.34 | 21.18 | 36,154,644 | +0.49(+2.36%) |
Feb 04, 2009 | 21.14 | 21.14 | 20.54 | 20.69 | 31,840,366 | -0.19(-0.91%) |
Feb 03, 2009 | 20.81 | 21.04 | 20.54 | 20.88 | 30,669,342 | +0.23(+1.14%) |