Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.10 | 22.17 | 21.90 | 21.93 | 17,374,044 | -0.14(-0.62%) |
Feb 25, 2010 | 21.75 | 22.09 | 21.54 | 22.06 | 19,983,616 | -0.03(-0.15%) |
Feb 24, 2010 | 21.86 | 22.17 | 21.76 | 22.10 | 17,097,152 | +0.24(+1.09%) |
Feb 23, 2010 | 22.12 | 22.23 | 21.73 | 21.86 | 23,205,356 | -0.39(-1.75%) |
Feb 22, 2010 | 22.52 | 22.52 | 22.17 | 22.25 | 18,291,606 | -0.09(-0.41%) |
Feb 19, 2010 | 22.25 | 22.48 | 22.14 | 22.34 | 20,714,782 | +0.01(+0.06%) |
Feb 18, 2010 | 22.21 | 22.46 | 22.17 | 22.33 | 20,968,522 | +0.03(+0.14%) |
Feb 17, 2010 | 22.57 | 22.72 | 22.15 | 22.29 | 26,774,996 | -0.28(-1.24%) |
Feb 16, 2010 | 22.19 | 22.67 | 22.19 | 22.57 | 25,235,182 | +0.57(+2.57%) |
Feb 12, 2010 | 21.87 | 22.01 | 22.01 | 22.01 | 30,829,662 | -0.10(-0.47%) |
Feb 11, 2010 | 21.83 | 22.21 | 21.69 | 22.11 | 16,638,335 | +0.29(+1.33%) |
Feb 10, 2010 | 21.94 | 22.00 | 21.61 | 21.82 | 19,885,106 | -0.10(-0.47%) |
Feb 09, 2010 | 21.68 | 22.72 | 21.43 | 21.93 | 29,515,464 | +0.35(+1.63%) |
Feb 08, 2010 | 21.66 | 21.82 | 21.39 | 21.57 | 17,561,592 | -0.12(-0.56%) |
Feb 05, 2010 | 21.66 | 21.75 | 21.09 | 21.70 | 33,846,312 | -0.08(-0.37%) |
Feb 04, 2010 | 22.42 | 22.43 | 21.66 | 21.78 | 29,524,696 | -0.99(-4.35%) |
Feb 03, 2010 | 22.53 | 22.84 | 22.48 | 22.77 | 22,817,202 | +0.09(+0.40%) |
Feb 02, 2010 | 22.32 | 22.72 | 22.16 | 22.68 | 27,489,976 | +0.53(+2.40%) |
Feb 01, 2010 | 21.91 | 22.30 | 21.82 | 22.15 | 24,822,248 | +0.44(+2.03%) |
Jan 29, 2010 | 22.00 | 22.10 | 21.61 | 21.71 | 37,384,560 | -0.16(-0.72%) |
Jan 28, 2010 | 22.63 | 22.72 | 21.60 | 21.86 | 30,301,866 | -0.66(-2.93%) |
Jan 27, 2010 | 22.80 | 23.08 | 22.15 | 22.52 | 26,712,084 | -0.28(-1.23%) |
Jan 26, 2010 | 22.76 | 23.07 | 22.59 | 22.80 | 24,487,900 | -0.14(-0.63%) |
Jan 25, 2010 | 23.04 | 23.32 | 22.91 | 22.95 | 19,316,254 | +0.07(+0.30%) |
Jan 22, 2010 | 23.51 | 23.60 | 22.84 | 22.88 | 29,756,920 | -0.74(-3.14%) |
Jan 21, 2010 | 23.98 | 24.09 | 23.54 | 23.62 | 34,865,664 | -0.37(-1.55%) |
Jan 20, 2010 | 23.88 | 24.04 | 23.74 | 23.99 | 20,861,368 | -0.29(-1.21%) |
Jan 19, 2010 | 23.72 | 24.33 | 23.72 | 24.29 | 19,183,302 | +0.31(+1.30%) |
Jan 15, 2010 | 23.89 | 23.98 | 23.98 | 23.98 | 25,645,386 | +0.02(+0.08%) |
Jan 14, 2010 | 23.81 | 24.03 | 23.74 | 23.96 | 14,895,167 | +0.10(+0.42%) |
Jan 13, 2010 | 23.61 | 23.95 | 23.51 | 23.86 | 15,977,993 | +0.15(+0.63%) |
Jan 12, 2010 | 23.97 | 23.97 | 23.64 | 23.71 | 19,051,418 | -0.52(-2.13%) |
Jan 11, 2010 | 24.21 | 24.30 | 23.99 | 24.22 | 15,118,494 | +0.14(+0.58%) |
Jan 08, 2010 | 23.79 | 24.09 | 23.71 | 24.08 | 12,279,834 | +0.21(+0.87%) |
Jan 07, 2010 | 23.84 | 24.01 | 23.74 | 23.88 | 12,897,683 | -0.09(-0.40%) |
Jan 06, 2010 | 23.82 | 24.00 | 23.66 | 23.97 | 19,609,176 | +0.17(+0.72%) |
Jan 05, 2010 | 23.81 | 23.86 | 23.61 | 23.80 | 17,001,704 | +0.02(+0.10%) |
Jan 04, 2010 | 23.41 | 23.82 | 23.30 | 23.78 | 23,400,766 | +0.68(+2.96%) |
Dec 31, 2009 | 23.12 | 23.09 | 23.09 | 23.09 | 17,334,138 | +0.04(+0.16%) |
Dec 30, 2009 | 22.86 | 23.06 | 22.84 | 23.06 | 9,786,840 | +0.09(+0.37%) |
Dec 29, 2009 | 23.18 | 23.23 | 22.94 | 22.97 | 10,370,531 | -0.16(-0.70%) |
Dec 28, 2009 | 23.06 | 23.18 | 22.99 | 23.13 | 8,912,092 | +0.13(+0.57%) |
Dec 24, 2009 | 22.83 | 23.04 | 22.80 | 23.00 | 4,941,459 | +0.18(+0.77%) |
Dec 23, 2009 | 22.94 | 23.02 | 22.78 | 22.83 | 11,090,900 | -0.16(-0.71%) |
Dec 22, 2009 | 22.91 | 23.06 | 22.85 | 22.99 | 16,774,710 | +0.11(+0.47%) |
Dec 21, 2009 | 22.70 | 22.88 | 22.66 | 22.88 | 18,959,898 | +0.36(+1.61%) |
Dec 18, 2009 | 22.90 | 22.92 | 22.34 | 22.52 | 32,931,530 | -0.19(-0.82%) |
Dec 17, 2009 | 22.85 | 22.98 | 22.68 | 22.70 | 19,620,882 | -0.46(-1.99%) |
Dec 16, 2009 | 23.04 | 23.30 | 22.98 | 23.17 | 17,700,816 | +0.26(+1.12%) |
Dec 15, 2009 | 22.89 | 23.12 | 22.77 | 22.91 | 17,414,776 | -0.19(-0.84%) |
Dec 14, 2009 | 23.11 | 23.18 | 23.00 | 23.10 | 22,877,566 | +0.08(+0.33%) |
Dec 11, 2009 | 23.06 | 23.15 | 22.87 | 23.03 | 15,640,119 | +0.01(+0.06%) |
Dec 10, 2009 | 22.85 | 23.05 | 22.72 | 23.01 | 20,334,072 | +0.30(+1.33%) |
Dec 09, 2009 | 22.65 | 22.84 | 22.53 | 22.71 | 20,340,676 | +0.13(+0.56%) |
Dec 08, 2009 | 22.79 | 22.80 | 22.51 | 22.58 | 22,315,272 | -0.40(-1.73%) |
Dec 07, 2009 | 22.84 | 23.22 | 22.80 | 22.98 | 15,640,961 | +0.07(+0.32%) |
Dec 04, 2009 | 23.40 | 23.64 | 22.84 | 22.91 | 23,036,228 | -0.23(-1.00%) |
Dec 03, 2009 | 23.42 | 23.50 | 23.08 | 23.14 | 19,541,772 | -0.30(-1.29%) |
Dec 02, 2009 | 23.69 | 23.70 | 23.33 | 23.44 | 15,105,813 | -0.19(-0.80%) |
Dec 01, 2009 | 23.93 | 23.93 | 23.55 | 23.63 | 18,056,330 | +0.22(+0.95%) |
Nov 30, 2009 | 23.41 | 23.62 | 23.19 | 23.41 | 18,632,212 | -0.07(-0.29%) |
Nov 27, 2009 | 23.13 | 23.60 | 22.97 | 23.48 | 11,625,757 | -0.44(-1.85%) |
Nov 25, 2009 | 23.83 | 23.95 | 23.73 | 23.92 | 15,997,649 | +0.10(+0.42%) |
Nov 24, 2009 | 23.64 | 23.88 | 23.42 | 23.82 | 23,367,266 | +0.14(+0.59%) |
Nov 23, 2009 | 23.87 | 24.27 | 23.58 | 23.68 | 23,761,296 | +0.13(+0.56%) |
Nov 20, 2009 | 23.64 | 23.76 | 23.35 | 23.55 | 26,214,024 | -0.22(-0.91%) |
Nov 19, 2009 | 24.06 | 24.10 | 23.69 | 23.77 | 21,436,610 | -0.46(-1.90%) |
Nov 18, 2009 | 24.31 | 24.40 | 24.00 | 24.23 | 18,729,010 | -0.05(-0.20%) |
Nov 17, 2009 | 24.21 | 24.38 | 24.02 | 24.28 | 18,625,892 | -0.07(-0.28%) |
Nov 16, 2009 | 24.03 | 24.48 | 24.01 | 24.35 | 20,938,512 | +0.46(+1.91%) |
Nov 13, 2009 | 23.58 | 24.06 | 23.45 | 23.89 | 21,655,080 | +0.28(+1.17%) |
Nov 12, 2009 | 23.97 | 24.07 | 23.51 | 23.61 | 23,042,696 | -0.43(-1.77%) |
Nov 11, 2009 | 24.40 | 24.46 | 23.97 | 24.04 | 23,801,960 | -0.19(-0.77%) |
Nov 10, 2009 | 23.77 | 24.31 | 23.77 | 24.22 | 30,251,372 | +0.33(+1.36%) |
Nov 09, 2009 | 23.87 | 24.07 | 23.81 | 23.90 | 20,119,150 | +0.33(+1.42%) |
Nov 06, 2009 | 23.27 | 23.69 | 23.20 | 23.56 | 18,681,990 | +0.14(+0.60%) |
Nov 05, 2009 | 23.32 | 23.66 | 23.31 | 23.42 | 21,071,266 | +0.25(+1.07%) |
Nov 04, 2009 | 23.09 | 23.51 | 23.06 | 23.18 | 25,880,684 | +0.23(+0.99%) |
Nov 03, 2009 | 22.27 | 23.03 | 22.22 | 22.95 | 27,787,012 | +0.35(+1.54%) |
Nov 02, 2009 | 22.69 | 23.08 | 22.28 | 22.60 | 24,596,228 | -0.09(-0.40%) |
Oct 30, 2009 | 23.13 | 23.25 | 22.47 | 22.69 | 36,492,680 | -0.52(-2.24%) |
Oct 29, 2009 | 22.63 | 23.31 | 22.51 | 23.21 | 36,782,344 | +0.83(+3.72%) |
Oct 28, 2009 | 23.03 | 23.20 | 22.28 | 22.38 | 57,304,940 | -0.86(-3.72%) |
Oct 27, 2009 | 23.18 | 23.50 | 23.08 | 23.24 | 43,803,876 | +0.30(+1.30%) |
Oct 26, 2009 | 23.58 | 24.06 | 22.80 | 22.94 | 36,421,636 | -0.56(-2.37%) |
Oct 23, 2009 | 23.52 | 23.59 | 23.35 | 23.50 | 24,447,536 | -0.43(-1.81%) |
Oct 22, 2009 | 23.89 | 23.96 | 23.47 | 23.93 | 24,459,914 | -0.02(-0.08%) |
Oct 21, 2009 | 23.81 | 24.47 | 23.64 | 23.95 | 29,805,250 | +0.03(+0.13%) |
Oct 20, 2009 | 23.66 | 23.94 | 23.63 | 23.92 | 23,136,356 | -0.08(-0.34%) |
Oct 19, 2009 | 23.63 | 24.15 | 23.51 | 24.00 | 28,752,498 | +0.51(+2.16%) |
Oct 16, 2009 | 23.29 | 23.67 | 23.25 | 23.50 | 29,382,678 | +0.09(+0.37%) |
Oct 15, 2009 | 22.89 | 23.46 | 22.79 | 23.41 | 37,809,208 | +0.42(+1.83%) |
Oct 14, 2009 | 23.22 | 23.27 | 22.95 | 22.99 | 36,119,992 | -0.06(-0.25%) |
Oct 13, 2009 | 23.22 | 23.29 | 22.79 | 23.05 | 26,130,854 | -0.18(-0.76%) |
Oct 12, 2009 | 23.37 | 23.46 | 23.13 | 23.22 | 20,397,020 | +0.26(+1.14%) |
Oct 09, 2009 | 23.10 | 23.17 | 22.74 | 22.96 | 27,483,506 | -0.28(-1.23%) |
Oct 08, 2009 | 22.59 | 23.51 | 22.47 | 23.25 | 63,673,120 | +0.77(+3.44%) |
Oct 07, 2009 | 21.75 | 22.50 | 21.71 | 22.47 | 54,444,488 | +0.58(+2.67%) |
Oct 06, 2009 | 21.90 | 22.06 | 21.71 | 21.89 | 40,965,288 | +0.25(+1.15%) |
Oct 05, 2009 | 21.30 | 21.73 | 21.23 | 21.64 | 38,988,224 | +0.48(+2.26%) |
Oct 02, 2009 | 20.44 | 21.28 | 20.35 | 21.16 | 59,381,096 | +0.59(+2.86%) |
Oct 01, 2009 | 20.35 | 20.72 | 20.29 | 20.57 | 52,888,144 | +0.15(+0.75%) |
Sep 30, 2009 | 20.53 | 20.58 | 20.14 | 20.42 | 37,570,428 | -0.03(-0.13%) |
Sep 29, 2009 | 20.82 | 20.82 | 20.42 | 20.45 | 25,239,332 | -0.26(-1.27%) |
Sep 28, 2009 | 20.45 | 20.75 | 20.43 | 20.71 | 18,903,478 | +0.33(+1.64%) |
Sep 25, 2009 | 20.39 | 20.60 | 20.31 | 20.38 | 19,637,494 | +0.00(+0.00%) |
Sep 24, 2009 | 20.74 | 20.77 | 20.26 | 20.38 | 25,975,680 | -0.35(-1.68%) |
Sep 23, 2009 | 21.15 | 21.16 | 20.69 | 20.72 | 31,911,534 | -0.37(-1.74%) |
Sep 22, 2009 | 21.10 | 21.19 | 20.96 | 21.09 | 17,519,212 | +0.22(+1.06%) |
Sep 21, 2009 | 20.86 | 20.95 | 20.71 | 20.87 | 21,124,992 | -0.29(-1.39%) |
Sep 18, 2009 | 21.27 | 21.39 | 21.03 | 21.16 | 27,233,864 | +0.00(+0.02%) |
Sep 17, 2009 | 21.10 | 21.28 | 20.96 | 21.16 | 24,172,494 | +0.12(+0.56%) |
Sep 16, 2009 | 21.09 | 21.18 | 20.95 | 21.04 | 26,639,724 | +0.09(+0.43%) |
Sep 15, 2009 | 21.11 | 21.14 | 20.82 | 20.95 | 32,649,574 | -0.12(-0.56%) |
Sep 14, 2009 | 20.51 | 21.10 | 20.49 | 21.07 | 24,721,534 | +0.28(+1.37%) |
Sep 11, 2009 | 21.03 | 21.13 | 20.67 | 20.78 | 23,666,864 | -0.19(-0.91%) |
Sep 10, 2009 | 20.82 | 21.01 | 20.66 | 20.97 | 22,347,026 | +0.25(+1.20%) |
Sep 09, 2009 | 20.86 | 20.93 | 20.59 | 20.72 | 22,655,634 | -0.08(-0.37%) |
Sep 08, 2009 | 20.69 | 20.91 | 20.67 | 20.80 | 20,261,662 | +0.47(+2.29%) |
Sep 04, 2009 | 19.93 | 20.40 | 19.93 | 20.34 | 18,755,036 | +0.34(+1.70%) |
Sep 03, 2009 | 20.14 | 20.16 | 19.86 | 20.00 | 15,907,568 | -0.05(-0.27%) |
Sep 02, 2009 | 20.23 | 20.29 | 20.00 | 20.05 | 23,411,212 | +0.09(+0.45%) |
Sep 01, 2009 | 20.34 | 20.59 | 19.90 | 19.96 | 33,833,420 | -0.40(-1.98%) |
Aug 31, 2009 | 20.44 | 20.50 | 20.20 | 20.36 | 22,750,462 | -0.30(-1.47%) |
Aug 28, 2009 | 20.78 | 20.85 | 20.56 | 20.67 | 14,702,816 | -0.01(-0.07%) |
Aug 27, 2009 | 20.57 | 20.75 | 20.15 | 20.68 | 33,266,700 | +0.06(+0.31%) |
Aug 26, 2009 | 20.20 | 20.69 | 20.12 | 20.62 | 34,365,700 | +0.25(+1.24%) |
Aug 25, 2009 | 20.57 | 20.72 | 20.29 | 20.36 | 26,018,470 | -0.13(-0.62%) |
Aug 24, 2009 | 20.14 | 20.53 | 20.10 | 20.49 | 37,697,868 | +0.50(+2.51%) |
Aug 21, 2009 | 19.89 | 20.04 | 19.78 | 19.99 | 34,722,652 | +0.43(+2.20%) |
Aug 20, 2009 | 19.52 | 19.74 | 19.44 | 19.56 | 20,067,332 | +0.06(+0.30%) |
Aug 19, 2009 | 19.07 | 19.73 | 19.01 | 19.50 | 22,945,960 | +0.24(+1.24%) |
Aug 18, 2009 | 19.19 | 19.36 | 19.08 | 19.26 | 17,947,664 | +0.13(+0.69%) |
Aug 17, 2009 | 19.36 | 19.36 | 19.02 | 19.13 | 22,619,134 | -0.66(-3.36%) |
Aug 14, 2009 | 19.99 | 20.08 | 19.56 | 19.79 | 18,728,728 | -0.20(-1.00%) |
Aug 13, 2009 | 19.91 | 20.01 | 19.72 | 19.99 | 23,181,846 | +0.14(+0.73%) |
Aug 12, 2009 | 19.73 | 19.98 | 19.73 | 19.85 | 24,687,528 | +0.12(+0.62%) |
Aug 11, 2009 | 19.92 | 20.02 | 19.70 | 19.72 | 17,967,600 | -0.27(-1.36%) |
Aug 10, 2009 | 19.89 | 20.12 | 19.82 | 20.00 | 18,782,076 | +0.07(+0.34%) |
Aug 07, 2009 | 20.22 | 20.27 | 19.86 | 19.93 | 15,647,726 | -0.02(-0.11%) |
Aug 06, 2009 | 20.18 | 20.22 | 19.82 | 19.95 | 17,732,732 | -0.21(-1.05%) |
Aug 05, 2009 | 20.29 | 20.31 | 19.96 | 20.16 | 19,647,750 | -0.04(-0.18%) |
Aug 04, 2009 | 20.26 | 20.38 | 20.09 | 20.20 | 19,384,614 | -0.11(-0.55%) |
Aug 03, 2009 | 20.05 | 20.50 | 20.01 | 20.31 | 29,427,322 | +0.55(+2.77%) |
Jul 31, 2009 | 19.44 | 19.82 | 19.26 | 19.77 | 30,335,132 | +0.24(+1.20%) |
Jul 30, 2009 | 19.65 | 19.85 | 19.38 | 19.53 | 30,627,352 | +0.15(+0.77%) |
Jul 29, 2009 | 19.85 | 19.86 | 19.16 | 19.38 | 42,966,664 | -0.92(-4.54%) |
Jul 28, 2009 | 20.24 | 20.39 | 19.97 | 20.30 | 31,009,602 | -0.13(-0.62%) |
Jul 27, 2009 | 20.46 | 20.68 | 20.28 | 20.43 | 25,065,500 | +0.10(+0.51%) |
Jul 24, 2009 | 19.79 | 20.40 | 19.78 | 20.33 | 27,324,434 | +0.43(+2.18%) |
Jul 23, 2009 | 19.49 | 19.99 | 19.47 | 19.89 | 27,291,214 | +0.38(+1.92%) |
Jul 22, 2009 | 19.42 | 19.74 | 19.28 | 19.52 | 24,631,658 | -0.15(-0.78%) |
Jul 21, 2009 | 19.69 | 19.86 | 19.44 | 19.67 | 27,230,046 | +0.14(+0.72%) |
Jul 20, 2009 | 19.39 | 19.59 | 19.24 | 19.53 | 28,536,714 | +0.37(+1.91%) |
Jul 17, 2009 | 19.17 | 19.33 | 18.99 | 19.16 | 24,376,420 | +0.00(+0.02%) |
Jul 16, 2009 | 18.72 | 19.26 | 18.69 | 19.16 | 25,675,070 | +0.33(+1.75%) |
Jul 15, 2009 | 18.62 | 18.90 | 18.57 | 18.83 | 30,370,044 | +0.49(+2.69%) |
Jul 14, 2009 | 18.46 | 18.65 | 18.17 | 18.34 | 32,119,816 | -0.03(-0.17%) |
Jul 13, 2009 | 17.87 | 18.38 | 17.83 | 18.37 | 29,025,002 | +0.41(+2.27%) |
Jul 10, 2009 | 17.94 | 18.02 | 17.66 | 17.96 | 28,104,196 | -0.27(-1.46%) |
Jul 09, 2009 | 18.07 | 18.53 | 18.03 | 18.23 | 35,592,752 | +0.39(+2.21%) |
Jul 08, 2009 | 18.00 | 18.12 | 17.46 | 17.83 | 50,691,576 | -0.25(-1.38%) |
Jul 07, 2009 | 18.42 | 18.47 | 17.88 | 18.08 | 36,414,980 | -0.38(-2.06%) |
Jul 06, 2009 | 18.15 | 18.49 | 17.97 | 18.46 | 30,399,058 | -0.06(-0.32%) |
Jul 02, 2009 | 18.76 | 18.78 | 18.52 | 18.52 | 27,587,076 | -0.50(-2.62%) |
Jul 01, 2009 | 19.35 | 19.42 | 18.99 | 19.02 | 26,467,190 | +0.00(+0.00%) |
Jun 30, 2009 | 19.04 | 19.25 | 18.68 | 19.02 | 46,669,504 | -0.07(-0.36%) |
Jun 29, 2009 | 19.11 | 19.25 | 18.93 | 19.09 | 29,675,822 | +0.27(+1.42%) |
Jun 26, 2009 | 18.92 | 18.97 | 18.68 | 18.82 | 25,442,876 | -0.06(-0.34%) |
Jun 25, 2009 | 18.59 | 18.99 | 18.54 | 18.88 | 39,389,492 | +0.03(+0.14%) |
Jun 24, 2009 | 18.91 | 19.25 | 18.77 | 18.86 | 33,274,808 | +0.20(+1.09%) |
Jun 23, 2009 | 18.57 | 18.78 | 18.33 | 18.65 | 34,782,440 | +0.37(+2.03%) |
Jun 22, 2009 | 19.08 | 19.08 | 18.28 | 18.28 | 43,036,548 | -1.15(-5.91%) |
Jun 19, 2009 | 19.63 | 19.73 | 19.38 | 19.43 | 38,098,716 | +0.07(+0.37%) |
Jun 18, 2009 | 19.20 | 19.40 | 19.01 | 19.36 | 29,404,472 | +0.13(+0.66%) |
Jun 17, 2009 | 19.49 | 19.55 | 18.97 | 19.23 | 31,276,528 | -0.33(-1.71%) |
Jun 16, 2009 | 19.86 | 20.00 | 19.48 | 19.57 | 36,575,484 | -0.00(-0.01%) |
Jun 15, 2009 | 19.82 | 19.83 | 19.20 | 19.57 | 45,801,736 | -0.50(-2.47%) |
Jun 12, 2009 | 20.33 | 20.34 | 19.79 | 20.06 | 45,338,564 | -0.53(-2.59%) |
Jun 11, 2009 | 20.76 | 21.03 | 20.56 | 20.60 | 39,368,868 | -0.09(-0.46%) |
Jun 10, 2009 | 21.00 | 21.04 | 20.46 | 20.69 | 29,655,830 | +0.09(+0.46%) |
Jun 09, 2009 | 20.58 | 20.79 | 20.31 | 20.60 | 28,529,266 | +0.24(+1.18%) |
Jun 08, 2009 | 20.30 | 20.48 | 20.00 | 20.36 | 29,863,528 | +0.01(+0.04%) |
Jun 05, 2009 | 20.96 | 21.09 | 20.22 | 20.35 | 41,203,040 | -0.44(-2.11%) |
Jun 04, 2009 | 20.85 | 20.97 | 20.44 | 20.79 | 43,837,000 | +0.15(+0.75%) |
Jun 03, 2009 | 21.38 | 21.38 | 20.33 | 20.63 | 46,459,504 | -1.04(-4.80%) |
Jun 02, 2009 | 21.71 | 22.03 | 21.61 | 21.67 | 31,516,050 | +0.01(+0.06%) |
Jun 01, 2009 | 21.27 | 21.79 | 21.13 | 21.66 | 29,732,956 | +0.93(+4.49%) |
May 29, 2009 | 21.00 | 21.09 | 20.55 | 20.73 | 30,968,124 | +0.10(+0.50%) |
May 28, 2009 | 20.28 | 20.75 | 20.27 | 20.62 | 33,509,642 | +0.52(+2.56%) |
May 27, 2009 | 20.41 | 20.85 | 20.01 | 20.11 | 24,722,032 | -0.25(-1.24%) |
May 26, 2009 | 19.90 | 20.42 | 19.76 | 20.36 | 22,432,640 | +0.29(+1.46%) |
May 22, 2009 | 20.32 | 20.43 | 20.02 | 20.07 | 16,668,579 | -0.13(-0.63%) |
May 21, 2009 | 20.43 | 20.51 | 19.96 | 20.20 | 26,379,432 | -0.69(-3.31%) |
May 20, 2009 | 21.15 | 21.40 | 20.82 | 20.89 | 25,325,626 | +0.13(+0.63%) |
May 19, 2009 | 20.74 | 21.04 | 20.69 | 20.76 | 24,444,308 | +0.17(+0.83%) |
May 18, 2009 | 20.16 | 20.77 | 20.15 | 20.58 | 24,111,536 | +0.72(+3.62%) |
May 15, 2009 | 20.12 | 20.27 | 19.71 | 19.86 | 22,209,032 | -0.37(-1.81%) |
May 14, 2009 | 20.00 | 20.43 | 19.91 | 20.23 | 21,959,356 | +0.06(+0.31%) |
May 13, 2009 | 20.34 | 20.83 | 20.10 | 20.17 | 32,240,166 | -0.39(-1.91%) |
May 12, 2009 | 20.68 | 20.89 | 20.33 | 20.56 | 27,474,132 | +0.15(+0.75%) |
May 11, 2009 | 20.77 | 20.77 | 20.28 | 20.41 | 28,996,050 | -0.80(-3.79%) |
May 08, 2009 | 20.23 | 21.38 | 20.19 | 21.21 | 49,325,796 | +1.50(+7.59%) |
May 07, 2009 | 20.46 | 20.57 | 19.65 | 19.72 | 38,493,704 | -0.28(-1.40%) |
May 06, 2009 | 19.72 | 20.20 | 19.58 | 20.00 | 30,981,210 | +0.57(+2.93%) |
May 05, 2009 | 19.99 | 20.03 | 19.31 | 19.43 | 22,079,192 | -0.41(-2.07%) |
May 04, 2009 | 19.84 | 19.91 | 19.71 | 19.84 | 30,881,124 | +0.62(+3.22%) |
May 01, 2009 | 18.61 | 19.25 | 18.55 | 19.22 | 31,753,746 | +0.68(+3.66%) |
Apr 30, 2009 | 19.01 | 19.10 | 18.32 | 18.54 | 31,743,250 | -0.23(-1.23%) |
Apr 29, 2009 | 18.56 | 18.99 | 18.42 | 18.77 | 30,497,714 | +0.37(+1.99%) |
Apr 28, 2009 | 18.32 | 18.65 | 18.29 | 18.40 | 23,802,590 | -0.15(-0.80%) |
Apr 27, 2009 | 18.23 | 18.69 | 18.11 | 18.55 | 33,041,842 | -0.08(-0.44%) |
Apr 24, 2009 | 18.43 | 18.97 | 18.36 | 18.63 | 37,214,536 | +0.58(+3.21%) |
Apr 23, 2009 | 17.74 | 18.09 | 17.50 | 18.06 | 41,157,088 | +0.85(+4.91%) |
Apr 22, 2009 | 17.33 | 17.59 | 17.17 | 17.21 | 26,804,122 | -0.28(-1.58%) |
Apr 21, 2009 | 17.03 | 17.58 | 16.97 | 17.49 | 28,064,262 | +0.33(+1.92%) |
Apr 20, 2009 | 17.78 | 17.85 | 17.09 | 17.16 | 31,029,456 | -1.01(-5.55%) |
Apr 17, 2009 | 18.04 | 18.37 | 17.96 | 18.16 | 28,490,776 | +0.17(+0.95%) |
Apr 16, 2009 | 18.10 | 18.10 | 17.59 | 17.99 | 26,897,376 | +0.04(+0.23%) |
Apr 15, 2009 | 17.83 | 18.01 | 17.53 | 17.95 | 25,926,094 | +0.06(+0.33%) |
Apr 14, 2009 | 17.92 | 18.28 | 17.73 | 17.89 | 26,020,316 | -0.22(-1.22%) |
Apr 13, 2009 | 18.02 | 18.29 | 17.80 | 18.11 | 21,214,058 | -0.15(-0.84%) |
Apr 09, 2009 | 18.31 | 18.38 | 17.96 | 18.27 | 27,573,886 | +0.38(+2.15%) |
Apr 08, 2009 | 17.79 | 17.97 | 4.341 | 17.88 | 32,847,058 | -0.06(-0.35%) |
Apr 07, 2009 | 18.27 | 18.28 | 17.85 | 17.95 | 29,189,204 | -0.66(-3.57%) |
Apr 06, 2009 | 18.80 | 19.04 | 18.39 | 18.61 | 32,530,900 | -0.54(-2.83%) |
Apr 03, 2009 | 18.64 | 19.23 | 18.40 | 19.16 | 38,065,852 | +0.41(+2.20%) |
Apr 02, 2009 | 18.54 | 19.22 | 18.48 | 18.74 | 44,242,644 | +0.75(+4.15%) |
Apr 01, 2009 | 17.39 | 18.17 | 17.25 | 18.00 | 34,155,216 | +0.29(+1.63%) |
Mar 31, 2009 | 17.86 | 18.11 | 17.61 | 17.71 | 38,044,196 | +0.06(+0.36%) |
Mar 30, 2009 | 17.80 | 17.82 | 17.30 | 17.64 | 37,362,320 | -0.58(-3.20%) |
Mar 26, 2009 | 18.31 | 18.39 | 17.93 | 18.23 | 30,417,176 | +0.28(+1.54%) |
Mar 25, 2009 | 17.93 | 18.28 | 17.46 | 17.95 | 33,825,436 | +0.04(+0.20%) |
Mar 24, 2009 | 18.09 | 18.30 | 17.76 | 17.92 | 29,864,588 | -0.51(-2.77%) |
Mar 23, 2009 | 17.94 | 18.44 | 17.85 | 18.43 | 40,616,824 | +1.33(+7.78%) |
Mar 20, 2009 | 17.55 | 17.77 | 17.03 | 17.10 | 49,571,428 | -1.02(-5.63%) |
Mar 19, 2009 | 18.05 | 18.18 | 17.29 | 18.12 | 57,469,092 | +0.80(+4.64%) |
Mar 18, 2009 | 16.87 | 17.48 | 16.45 | 17.31 | 38,077,048 | +0.31(+1.84%) |
Mar 17, 2009 | 16.40 | 17.02 | 16.23 | 17.00 | 37,958,516 | +0.67(+4.10%) |
Mar 16, 2009 | 16.52 | 16.96 | 16.30 | 16.33 | 42,081,596 | -0.13(-0.80%) |
Mar 13, 2009 | 17.14 | 17.20 | 15.99 | 16.46 | 0 | -0.44(-2.62%) |
Mar 12, 2009 | 17.19 | 17.36 | 16.35 | 16.91 | 56,606,532 | -0.27(-1.55%) |
Mar 11, 2009 | 17.30 | 17.61 | 16.85 | 17.17 | 33,455,628 | -0.01(-0.05%) |
Mar 10, 2009 | 16.99 | 17.27 | 16.90 | 17.18 | 45,692,156 | +0.66(+4.02%) |
Mar 09, 2009 | 15.90 | 16.86 | 15.69 | 16.52 | 48,902,224 | +0.53(+3.31%) |
Mar 06, 2009 | 16.39 | 16.71 | 15.43 | 15.99 | 0 | -0.02(-0.11%) |
Mar 05, 2009 | 16.37 | 16.48 | 15.75 | 16.01 | 41,432,872 | -0.75(-4.45%) |
Mar 04, 2009 | 16.54 | 17.12 | 16.35 | 16.75 | 37,433,552 | +0.85(+5.35%) |