Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 20.69 | 20.89 | 20.51 | 20.82 | 11,799,321 | +0.27(+1.30%) |
Feb 25, 2010 | 20.37 | 20.71 | 20.08 | 20.55 | 21,439,088 | -0.01(-0.07%) |
Feb 24, 2010 | 20.60 | 20.70 | 20.32 | 20.57 | 16,368,259 | -0.04(-0.17%) |
Feb 23, 2010 | 20.71 | 20.76 | 20.36 | 20.60 | 17,797,996 | -0.21(-0.99%) |
Feb 22, 2010 | 20.68 | 21.06 | 20.68 | 20.81 | 11,698,048 | +0.15(+0.72%) |
Feb 19, 2010 | 20.59 | 20.78 | 20.38 | 20.66 | 18,987,160 | +0.06(+0.28%) |
Feb 18, 2010 | 20.81 | 20.81 | 20.57 | 20.60 | 18,621,014 | -0.26(-1.25%) |
Feb 17, 2010 | 20.94 | 20.98 | 20.73 | 20.86 | 13,469,202 | -0.04(-0.21%) |
Feb 16, 2010 | 21.03 | 21.17 | 20.83 | 20.91 | 18,930,662 | -0.02(-0.08%) |
Feb 12, 2010 | 21.13 | 20.92 | 20.92 | 20.92 | 159,894,288 | -0.33(-1.54%) |
Feb 11, 2010 | 21.06 | 21.28 | 20.86 | 21.25 | 13,169,242 | +0.19(+0.93%) |
Feb 10, 2010 | 20.57 | 21.15 | 20.57 | 21.06 | 19,747,870 | +0.32(+1.54%) |
Feb 09, 2010 | 21.21 | 21.22 | 20.69 | 20.74 | 17,765,572 | +0.09(+0.41%) |
Feb 08, 2010 | 20.51 | 21.20 | 20.43 | 20.65 | 30,349,720 | +0.17(+0.81%) |
Feb 05, 2010 | 20.92 | 20.92 | 20.15 | 20.48 | 62,648,504 | -0.13(-0.62%) |
Feb 04, 2010 | 21.75 | 21.86 | 20.50 | 20.61 | 116,790,136 | -2.36(-10.29%) |
Feb 03, 2010 | 23.43 | 23.57 | 22.93 | 22.98 | 19,343,824 | -0.46(-1.97%) |
Feb 02, 2010 | 23.78 | 23.78 | 23.37 | 23.44 | 14,443,988 | -0.28(-1.16%) |
Feb 01, 2010 | 23.30 | 23.80 | 23.30 | 23.71 | 10,052,359 | +0.52(+2.25%) |
Jan 29, 2010 | 23.31 | 23.68 | 23.12 | 23.19 | 16,213,149 | +0.04(+0.18%) |
Jan 28, 2010 | 23.78 | 23.94 | 22.81 | 23.15 | 17,369,328 | -0.64(-2.68%) |
Jan 27, 2010 | 23.17 | 23.80 | 23.05 | 23.79 | 10,846,733 | +0.72(+3.11%) |
Jan 26, 2010 | 23.39 | 23.49 | 23.02 | 23.07 | 12,059,497 | -0.36(-1.52%) |
Jan 25, 2010 | 23.52 | 23.59 | 23.07 | 23.43 | 11,648,931 | +0.06(+0.25%) |
Jan 22, 2010 | 23.89 | 24.22 | 23.30 | 23.37 | 14,278,512 | -0.62(-2.59%) |
Jan 21, 2010 | 24.46 | 24.78 | 23.77 | 23.99 | 15,227,210 | -0.45(-1.85%) |
Jan 20, 2010 | 24.41 | 24.70 | 24.33 | 24.44 | 11,003,373 | -0.13(-0.51%) |
Jan 19, 2010 | 24.36 | 25.04 | 24.29 | 24.57 | 15,767,648 | +0.19(+0.80%) |
Jan 15, 2010 | 24.30 | 24.37 | 24.37 | 24.37 | 209,259,136 | +0.20(+0.83%) |
Jan 14, 2010 | 23.78 | 24.30 | 23.62 | 24.17 | 13,397,240 | +0.40(+1.69%) |
Jan 13, 2010 | 23.37 | 23.78 | 23.17 | 23.77 | 9,250,474 | +0.60(+2.60%) |
Jan 12, 2010 | 23.16 | 23.47 | 23.07 | 23.17 | 9,261,293 | -0.01(-0.06%) |
Jan 11, 2010 | 23.62 | 23.70 | 23.00 | 23.18 | 12,037,395 | -0.39(-1.65%) |
Jan 08, 2010 | 23.42 | 23.66 | 23.36 | 23.57 | 9,304,171 | +0.01(+0.04%) |
Jan 07, 2010 | 23.52 | 23.58 | 23.29 | 23.56 | 12,146,793 | -0.15(-0.65%) |
Jan 06, 2010 | 23.78 | 23.78 | 23.43 | 23.72 | 11,621,873 | -0.03(-0.14%) |
Jan 05, 2010 | 23.91 | 23.92 | 23.47 | 23.75 | 13,914,856 | -0.07(-0.30%) |
Jan 04, 2010 | 23.93 | 23.95 | 23.75 | 23.82 | 10,049,569 | +0.08(+0.34%) |
Dec 31, 2009 | 23.99 | 23.74 | 23.74 | 23.74 | 106,723,336 | -0.19(-0.78%) |
Dec 30, 2009 | 23.96 | 23.99 | 23.82 | 23.93 | 4,481,043 | -0.04(-0.15%) |
Dec 29, 2009 | 23.90 | 24.02 | 23.84 | 23.96 | 6,583,022 | +0.13(+0.54%) |
Dec 28, 2009 | 23.73 | 23.88 | 23.46 | 23.83 | 7,649,480 | +0.14(+0.61%) |
Dec 24, 2009 | 23.61 | 23.83 | 23.60 | 23.69 | 2,966,699 | +0.01(+0.04%) |
Dec 23, 2009 | 23.74 | 23.89 | 23.54 | 23.68 | 8,839,351 | -0.03(-0.12%) |
Dec 22, 2009 | 23.73 | 23.94 | 23.65 | 23.71 | 9,123,088 | +0.02(+0.10%) |
Dec 21, 2009 | 23.74 | 23.79 | 23.53 | 23.68 | 9,946,360 | +0.05(+0.20%) |
Dec 18, 2009 | 23.12 | 23.72 | 23.08 | 23.64 | 27,040,046 | +0.66(+2.86%) |
Dec 17, 2009 | 22.76 | 23.08 | 22.72 | 22.98 | 13,837,147 | +0.14(+0.61%) |
Dec 16, 2009 | 22.76 | 22.97 | 22.72 | 22.84 | 14,941,450 | +0.06(+0.28%) |
Dec 15, 2009 | 22.89 | 23.15 | 22.70 | 22.77 | 16,334,148 | -0.18(-0.78%) |
Dec 14, 2009 | 22.68 | 22.98 | 22.67 | 22.95 | 13,536,450 | +0.33(+1.45%) |
Dec 11, 2009 | 22.80 | 22.82 | 22.59 | 22.62 | 9,123,152 | -0.02(-0.07%) |
Dec 10, 2009 | 22.69 | 22.77 | 22.44 | 22.64 | 10,511,559 | +0.11(+0.49%) |
Dec 09, 2009 | 22.06 | 22.56 | 22.02 | 22.53 | 9,943,783 | +0.40(+1.81%) |
Dec 08, 2009 | 22.07 | 22.23 | 21.95 | 22.13 | 7,481,890 | -0.03(-0.14%) |
Dec 07, 2009 | 22.21 | 22.49 | 22.03 | 22.16 | 8,228,393 | -0.22(-0.99%) |
Dec 04, 2009 | 22.26 | 22.55 | 21.84 | 22.38 | 15,438,838 | +0.48(+2.19%) |
Dec 03, 2009 | 22.61 | 22.70 | 21.84 | 21.90 | 13,021,131 | -0.58(-2.58%) |
Dec 02, 2009 | 22.47 | 22.90 | 22.44 | 22.48 | 15,074,946 | -0.05(-0.23%) |
Dec 01, 2009 | 22.44 | 22.63 | 22.34 | 22.54 | 14,884,725 | +0.20(+0.88%) |
Nov 30, 2009 | 21.98 | 22.34 | 21.90 | 22.34 | 15,009,929 | +0.49(+2.24%) |
Nov 27, 2009 | 21.75 | 22.11 | 21.75 | 21.85 | 6,987,737 | -0.39(-1.77%) |
Nov 25, 2009 | 22.12 | 22.31 | 22.04 | 22.24 | 12,593,731 | +0.20(+0.92%) |
Nov 24, 2009 | 21.97 | 22.09 | 21.70 | 22.04 | 11,302,247 | +0.14(+0.62%) |
Nov 23, 2009 | 21.65 | 21.91 | 21.59 | 21.91 | 14,179,949 | +0.47(+2.18%) |
Nov 20, 2009 | 21.31 | 21.49 | 21.19 | 21.44 | 19,536,032 | +0.10(+0.46%) |
Nov 19, 2009 | 20.94 | 21.88 | 20.67 | 21.34 | 47,394,940 | +0.26(+1.24%) |
Nov 18, 2009 | 21.34 | 21.51 | 20.95 | 21.08 | 22,337,362 | -0.34(-1.61%) |
Nov 17, 2009 | 21.31 | 21.47 | 21.25 | 21.42 | 20,371,390 | +0.02(+0.09%) |
Nov 16, 2009 | 21.93 | 21.96 | 21.23 | 21.41 | 28,670,258 | -0.36(-1.67%) |
Nov 13, 2009 | 21.91 | 21.98 | 21.58 | 21.77 | 16,105,282 | -0.20(-0.92%) |
Nov 12, 2009 | 22.03 | 22.41 | 21.85 | 21.97 | 14,893,771 | -0.09(-0.42%) |
Nov 11, 2009 | 22.17 | 22.52 | 21.93 | 22.06 | 18,635,504 | -0.07(-0.32%) |
Nov 10, 2009 | 22.39 | 22.40 | 22.02 | 22.14 | 21,478,584 | -0.33(-1.45%) |
Nov 09, 2009 | 22.12 | 22.53 | 21.80 | 22.46 | 29,993,312 | +0.49(+2.23%) |
Nov 06, 2009 | 21.12 | 22.00 | 21.08 | 21.97 | 26,781,292 | +0.98(+4.65%) |
Nov 05, 2009 | 21.15 | 21.36 | 20.82 | 21.00 | 20,282,804 | +0.13(+0.62%) |
Nov 04, 2009 | 20.41 | 21.22 | 20.41 | 20.87 | 37,516,996 | +0.54(+2.64%) |
Nov 03, 2009 | 20.87 | 20.97 | 19.44 | 20.33 | 62,368,780 | -0.32(-1.55%) |
Nov 02, 2009 | 20.50 | 20.92 | 20.27 | 20.65 | 24,347,940 | +0.34(+1.66%) |
Oct 30, 2009 | 20.93 | 21.00 | 20.22 | 20.31 | 27,546,492 | -0.83(-3.90%) |
Oct 29, 2009 | 20.73 | 21.22 | 20.65 | 21.14 | 18,906,172 | +0.69(+3.36%) |
Oct 28, 2009 | 20.58 | 21.23 | 20.36 | 20.45 | 32,425,294 | -0.00(-0.02%) |
Oct 27, 2009 | 20.50 | 20.70 | 20.33 | 20.45 | 21,190,146 | -0.02(-0.09%) |
Oct 26, 2009 | 21.39 | 21.46 | 20.47 | 20.47 | 19,760,476 | -0.85(-4.01%) |
Oct 23, 2009 | 21.42 | 21.50 | 21.28 | 21.33 | 16,874,428 | +0.06(+0.30%) |
Oct 22, 2009 | 21.01 | 21.28 | 20.73 | 21.26 | 11,896,234 | +0.33(+1.60%) |
Oct 21, 2009 | 20.71 | 21.53 | 20.71 | 20.93 | 15,756,119 | +0.06(+0.30%) |
Oct 20, 2009 | 20.77 | 20.89 | 20.69 | 20.87 | 9,114,516 | -0.06(-0.27%) |
Oct 19, 2009 | 20.77 | 20.97 | 20.58 | 20.92 | 10,054,087 | +0.16(+0.77%) |
Oct 16, 2009 | 20.76 | 20.95 | 20.57 | 20.76 | 14,024,005 | -0.14(-0.66%) |
Oct 15, 2009 | 20.17 | 21.07 | 20.12 | 20.90 | 26,274,092 | +0.55(+2.68%) |
Oct 14, 2009 | 20.50 | 20.58 | 20.08 | 20.36 | 20,059,350 | +0.20(+0.98%) |
Oct 13, 2009 | 20.02 | 20.24 | 19.86 | 20.16 | 12,537,900 | +0.13(+0.63%) |
Oct 12, 2009 | 20.28 | 20.40 | 19.87 | 20.03 | 14,875,560 | +0.15(+0.74%) |
Oct 09, 2009 | 19.57 | 19.92 | 19.50 | 19.89 | 14,934,711 | +0.32(+1.64%) |
Oct 08, 2009 | 19.56 | 19.98 | 19.48 | 19.57 | 25,256,522 | +0.01(+0.03%) |
Oct 07, 2009 | 18.65 | 19.62 | 18.62 | 19.56 | 35,118,740 | +0.94(+5.06%) |
Oct 06, 2009 | 18.82 | 18.91 | 18.54 | 18.62 | 20,256,160 | +0.02(+0.11%) |
Oct 05, 2009 | 18.60 | 18.71 | 18.35 | 18.60 | 21,592,412 | +0.08(+0.42%) |
Oct 02, 2009 | 18.29 | 18.55 | 18.27 | 18.52 | 20,296,572 | +0.03(+0.14%) |
Oct 01, 2009 | 18.74 | 18.91 | 18.47 | 18.49 | 19,484,018 | -0.25(-1.36%) |
Sep 30, 2009 | 19.34 | 19.35 | 18.65 | 18.75 | 26,475,226 | -0.43(-2.22%) |
Sep 29, 2009 | 19.43 | 19.74 | 19.09 | 19.17 | 24,082,566 | -0.20(-1.02%) |
Sep 28, 2009 | 19.05 | 19.44 | 18.94 | 19.37 | 20,975,578 | +0.39(+2.03%) |
Sep 25, 2009 | 19.88 | 19.88 | 18.93 | 18.98 | 44,957,500 | -0.95(-4.76%) |
Sep 24, 2009 | 20.37 | 20.38 | 19.86 | 19.93 | 16,784,590 | -0.41(-2.03%) |
Sep 23, 2009 | 20.94 | 20.94 | 20.32 | 20.35 | 15,199,342 | -0.48(-2.31%) |
Sep 22, 2009 | 20.85 | 20.87 | 20.58 | 20.83 | 12,727,022 | +0.18(+0.88%) |
Sep 21, 2009 | 20.67 | 20.94 | 20.56 | 20.65 | 14,205,989 | -0.09(-0.42%) |
Sep 18, 2009 | 20.57 | 20.73 | 20.18 | 20.73 | 58,048,620 | +0.31(+1.53%) |
Sep 17, 2009 | 20.39 | 20.54 | 20.25 | 20.42 | 14,248,633 | +0.24(+1.19%) |
Sep 16, 2009 | 19.94 | 20.53 | 19.86 | 20.18 | 21,552,658 | +0.33(+1.67%) |
Sep 15, 2009 | 19.38 | 20.00 | 19.33 | 19.85 | 24,402,930 | +0.56(+2.90%) |
Sep 14, 2009 | 19.24 | 19.34 | 19.14 | 19.29 | 15,017,153 | -0.08(-0.39%) |
Sep 11, 2009 | 19.74 | 19.74 | 19.33 | 19.37 | 12,796,471 | -0.26(-1.32%) |
Sep 10, 2009 | 19.48 | 19.67 | 19.41 | 19.62 | 9,760,818 | +0.12(+0.61%) |
Sep 09, 2009 | 19.42 | 19.63 | 19.22 | 19.51 | 20,265,648 | +0.27(+1.38%) |
Sep 08, 2009 | 19.30 | 19.41 | 19.11 | 19.24 | 10,718,654 | +0.13(+0.68%) |
Sep 04, 2009 | 18.87 | 19.19 | 18.83 | 19.11 | 9,154,475 | +0.25(+1.30%) |
Sep 03, 2009 | 18.78 | 19.00 | 18.65 | 18.86 | 16,296,442 | +0.27(+1.47%) |
Sep 02, 2009 | 18.55 | 18.78 | 18.46 | 18.59 | 9,619,678 | -0.02(-0.11%) |
Sep 01, 2009 | 18.71 | 19.21 | 18.61 | 18.61 | 17,928,378 | -0.18(-0.97%) |
Aug 31, 2009 | 18.74 | 18.85 | 18.51 | 18.79 | 15,194,684 | -0.09(-0.46%) |
Aug 28, 2009 | 19.27 | 19.30 | 18.86 | 18.88 | 11,164,773 | -0.28(-1.47%) |
Aug 27, 2009 | 19.15 | 19.19 | 18.83 | 19.16 | 9,675,940 | -0.01(-0.04%) |
Aug 26, 2009 | 19.30 | 19.30 | 18.94 | 19.17 | 13,926,199 | -0.21(-1.07%) |
Aug 25, 2009 | 19.19 | 19.58 | 19.13 | 19.38 | 16,017,277 | +0.44(+2.30%) |
Aug 24, 2009 | 19.30 | 19.46 | 18.84 | 18.94 | 12,677,380 | -0.28(-1.46%) |
Aug 21, 2009 | 19.02 | 19.30 | 18.76 | 19.22 | 16,653,089 | +0.39(+2.08%) |
Aug 20, 2009 | 18.22 | 18.84 | 18.20 | 18.83 | 11,557,960 | +0.53(+2.90%) |
Aug 19, 2009 | 18.26 | 18.38 | 18.12 | 18.30 | 10,161,274 | -0.08(-0.44%) |
Aug 18, 2009 | 18.26 | 18.47 | 18.26 | 18.38 | 7,256,227 | +0.02(+0.10%) |
Aug 17, 2009 | 18.18 | 18.54 | 18.17 | 18.36 | 13,913,227 | -0.43(-2.29%) |
Aug 14, 2009 | 18.91 | 19.13 | 18.69 | 18.79 | 12,477,530 | -0.13(-0.67%) |
Aug 13, 2009 | 18.97 | 19.19 | 18.87 | 18.92 | 16,025,536 | -0.03(-0.17%) |
Aug 12, 2009 | 18.66 | 19.06 | 18.58 | 18.95 | 12,930,786 | +0.15(+0.80%) |
Aug 11, 2009 | 18.73 | 18.96 | 18.68 | 18.80 | 14,174,860 | +0.03(+0.17%) |
Aug 10, 2009 | 18.99 | 19.00 | 18.64 | 18.77 | 8,461,442 | -0.19(-0.98%) |
Aug 07, 2009 | 18.90 | 19.11 | 18.83 | 18.95 | 12,656,678 | +0.27(+1.42%) |
Aug 06, 2009 | 18.80 | 18.96 | 18.60 | 18.69 | 17,478,508 | -0.14(-0.74%) |
Aug 05, 2009 | 18.84 | 18.92 | 18.55 | 18.83 | 13,465,114 | -0.01(-0.06%) |
Aug 04, 2009 | 18.41 | 18.84 | 18.32 | 18.84 | 17,147,554 | +0.23(+1.26%) |
Aug 03, 2009 | 18.20 | 18.63 | 18.13 | 18.60 | 18,975,534 | +0.61(+3.38%) |
Jul 31, 2009 | 18.02 | 18.35 | 17.85 | 18.00 | 33,250,994 | -0.01(-0.04%) |
Jul 30, 2009 | 19.10 | 19.41 | 17.98 | 18.00 | 73,333,144 | +0.52(+2.95%) |
Jul 29, 2009 | 17.21 | 17.50 | 17.10 | 17.49 | 19,483,100 | +0.15(+0.86%) |
Jul 28, 2009 | 17.52 | 17.52 | 17.21 | 17.34 | 16,347,572 | -0.25(-1.42%) |
Jul 27, 2009 | 17.59 | 17.90 | 17.47 | 17.59 | 27,324,970 | +0.39(+2.24%) |
Jul 24, 2009 | 17.08 | 17.54 | 17.05 | 17.20 | 217,738,032 | -0.04(-0.22%) |
Jul 23, 2009 | 16.93 | 17.30 | 16.77 | 17.24 | 16,263,028 | +0.41(+2.42%) |
Jul 22, 2009 | 16.60 | 16.93 | 16.51 | 16.83 | 13,915,707 | +0.05(+0.30%) |
Jul 21, 2009 | 16.89 | 16.97 | 16.64 | 16.78 | 15,627,410 | -0.04(-0.26%) |
Jul 20, 2009 | 16.74 | 17.20 | 16.70 | 16.83 | 32,990,148 | +0.15(+0.88%) |
Jul 17, 2009 | 16.61 | 16.81 | 16.54 | 16.68 | 18,347,810 | +0.15(+0.88%) |
Jul 16, 2009 | 15.90 | 16.76 | 15.90 | 16.53 | 30,665,858 | +0.55(+3.42%) |
Jul 15, 2009 | 15.51 | 16.02 | 15.46 | 15.99 | 22,987,170 | +0.60(+3.88%) |
Jul 14, 2009 | 15.33 | 15.42 | 15.16 | 15.39 | 8,542,352 | +0.04(+0.25%) |
Jul 13, 2009 | 15.00 | 15.35 | 14.99 | 15.35 | 16,469,229 | +0.46(+3.09%) |
Jul 10, 2009 | 14.89 | 15.06 | 14.71 | 14.89 | 14,346,450 | -0.21(-1.38%) |
Jul 09, 2009 | 15.01 | 15.11 | 14.78 | 15.10 | 15,537,583 | +0.19(+1.31%) |
Jul 08, 2009 | 14.92 | 15.25 | 14.83 | 14.90 | 26,378,994 | -0.03(-0.19%) |
Jul 07, 2009 | 15.48 | 15.51 | 14.91 | 14.93 | 25,719,710 | -0.54(-3.48%) |
Jul 06, 2009 | 15.30 | 15.52 | 15.30 | 15.47 | 16,147,679 | +0.05(+0.32%) |
Jul 02, 2009 | 15.07 | 15.59 | 15.07 | 15.42 | 20,318,072 | +0.04(+0.27%) |
Jul 01, 2009 | 15.53 | 15.70 | 15.34 | 15.38 | 15,565,218 | -0.14(-0.88%) |
Jun 30, 2009 | 15.67 | 15.67 | 15.35 | 15.52 | 12,140,992 | -0.08(-0.50%) |
Jun 29, 2009 | 15.72 | 15.72 | 15.35 | 15.60 | 15,820,392 | -0.07(-0.45%) |
Jun 26, 2009 | 15.21 | 15.67 | 15.15 | 15.67 | 22,391,242 | +0.43(+2.82%) |
Jun 25, 2009 | 15.33 | 15.36 | 15.03 | 15.24 | 38,863,100 | +0.30(+2.00%) |
Jun 24, 2009 | 14.96 | 15.08 | 14.82 | 14.94 | 18,430,122 | +0.09(+0.58%) |
Jun 23, 2009 | 14.56 | 14.92 | 14.42 | 14.85 | 22,749,010 | +0.31(+2.14%) |
Jun 22, 2009 | 14.95 | 15.14 | 14.54 | 14.54 | 22,047,490 | -0.42(-2.83%) |
Jun 19, 2009 | 15.18 | 15.18 | 14.85 | 14.96 | 34,660,316 | -0.19(-1.25%) |
Jun 18, 2009 | 15.14 | 15.32 | 15.03 | 15.15 | 17,116,696 | -0.08(-0.53%) |
Jun 17, 2009 | 15.11 | 15.48 | 15.10 | 15.23 | 27,639,630 | +0.06(+0.43%) |
Jun 16, 2009 | 15.56 | 15.60 | 15.08 | 15.17 | 28,939,352 | -0.27(-1.75%) |
Jun 15, 2009 | 15.33 | 15.62 | 15.22 | 15.44 | 18,664,810 | -0.05(-0.35%) |
Jun 12, 2009 | 15.67 | 15.76 | 15.38 | 15.49 | 27,394,968 | -0.27(-1.70%) |
Jun 11, 2009 | 16.22 | 16.26 | 15.69 | 15.76 | 52,357,920 | -0.34(-2.10%) |
Jun 10, 2009 | 15.76 | 16.31 | 15.70 | 16.10 | 63,421,804 | +0.50(+3.22%) |
Jun 09, 2009 | 15.40 | 15.75 | 15.25 | 15.60 | 29,706,966 | +0.21(+1.33%) |
Jun 08, 2009 | 15.52 | 15.61 | 15.39 | 15.39 | 16,823,406 | -0.16(-1.02%) |
Jun 05, 2009 | 15.83 | 15.89 | 15.41 | 15.55 | 31,915,108 | -0.07(-0.43%) |
Jun 04, 2009 | 15.56 | 15.94 | 15.33 | 15.62 | 50,463,252 | +0.08(+0.53%) |
Jun 03, 2009 | 15.57 | 15.64 | 15.20 | 15.54 | 26,260,314 | -0.08(-0.52%) |
Jun 02, 2009 | 16.06 | 16.15 | 15.60 | 15.62 | 25,831,726 | -0.50(-3.07%) |
Jun 01, 2009 | 16.46 | 16.60 | 15.93 | 16.11 | 25,345,380 | -0.24(-1.47%) |
May 29, 2009 | 15.92 | 16.35 | 15.78 | 16.35 | 16,205,181 | +0.39(+2.45%) |
May 28, 2009 | 15.65 | 16.00 | 15.58 | 15.96 | 17,842,120 | +0.44(+2.83%) |
May 27, 2009 | 15.67 | 15.96 | 15.46 | 15.52 | 21,424,822 | -0.11(-0.73%) |
May 26, 2009 | 15.49 | 15.77 | 15.33 | 15.64 | 24,707,746 | +0.02(+0.15%) |
May 22, 2009 | 15.61 | 15.92 | 15.52 | 15.61 | 24,323,486 | -0.31(-1.94%) |
May 21, 2009 | 15.65 | 16.03 | 15.58 | 15.92 | 21,801,632 | +0.19(+1.21%) |
May 20, 2009 | 15.67 | 16.37 | 15.60 | 15.73 | 63,101,504 | +0.27(+1.74%) |
May 19, 2009 | 15.98 | 15.98 | 15.44 | 15.46 | 34,785,124 | -0.62(-3.85%) |
May 18, 2009 | 16.20 | 16.23 | 15.88 | 16.08 | 28,337,580 | +0.03(+0.16%) |
May 15, 2009 | 16.02 | 16.13 | 15.77 | 16.06 | 21,052,478 | -0.02(-0.13%) |
May 14, 2009 | 15.77 | 16.12 | 15.69 | 16.08 | 29,011,506 | +0.24(+1.52%) |
May 13, 2009 | 16.14 | 16.35 | 15.81 | 15.84 | 40,331,492 | -0.69(-4.18%) |
May 12, 2009 | 16.92 | 16.97 | 16.43 | 16.53 | 22,101,198 | -0.26(-1.54%) |
May 11, 2009 | 16.84 | 17.12 | 16.62 | 16.78 | 21,810,528 | -0.38(-2.21%) |
May 08, 2009 | 16.95 | 17.17 | 16.82 | 17.17 | 23,222,030 | +0.40(+2.38%) |
May 07, 2009 | 17.16 | 17.32 | 16.72 | 16.77 | 30,338,152 | -0.25(-1.44%) |
May 06, 2009 | 17.11 | 17.19 | 16.68 | 17.01 | 35,300,152 | +0.00(+0.01%) |
May 05, 2009 | 16.33 | 17.01 | 16.27 | 17.01 | 47,182,132 | +0.41(+2.47%) |
May 04, 2009 | 16.39 | 16.62 | 15.92 | 16.60 | 47,328,888 | +0.56(+3.52%) |
May 01, 2009 | 16.28 | 16.32 | 15.18 | 16.04 | 117,756,000 | -0.98(-5.75%) |
Apr 30, 2009 | 16.73 | 17.51 | 16.73 | 17.01 | 75,336,736 | +0.49(+2.94%) |
Apr 29, 2009 | 15.80 | 16.53 | 15.60 | 16.53 | 49,513,924 | +0.99(+6.37%) |
Apr 28, 2009 | 15.24 | 15.84 | 15.09 | 15.54 | 27,510,070 | +0.18(+1.20%) |
Apr 27, 2009 | 15.60 | 15.95 | 15.34 | 15.35 | 34,699,932 | -0.70(-4.36%) |
Apr 24, 2009 | 15.63 | 16.05 | 15.27 | 16.05 | 42,070,320 | +0.73(+4.74%) |
Apr 23, 2009 | 15.04 | 15.34 | 14.73 | 15.33 | 34,820,940 | +0.42(+2.79%) |
Apr 22, 2009 | 14.94 | 15.30 | 14.80 | 14.91 | 34,087,444 | -0.28(-1.82%) |
Apr 21, 2009 | 13.96 | 15.24 | 13.85 | 15.19 | 49,296,348 | +1.10(+7.84%) |
Apr 20, 2009 | 14.82 | 14.99 | 14.08 | 14.08 | 38,962,124 | -1.04(-6.88%) |
Apr 17, 2009 | 15.04 | 15.30 | 14.62 | 15.12 | 43,713,816 | +0.13(+0.84%) |
Apr 16, 2009 | 14.93 | 15.15 | 14.64 | 15.00 | 42,410,536 | -0.35(-2.27%) |
Apr 15, 2009 | 15.51 | 15.51 | 14.93 | 15.35 | 37,701,996 | -0.06(-0.39%) |
Apr 14, 2009 | 16.23 | 16.23 | 15.40 | 15.40 | 36,463,068 | -0.92(-5.66%) |
Apr 13, 2009 | 15.78 | 16.38 | 15.67 | 16.33 | 29,108,816 | +0.33(+2.09%) |
Apr 09, 2009 | 15.85 | 16.01 | 15.56 | 15.99 | 29,853,196 | +0.48(+3.07%) |
Apr 08, 2009 | 15.58 | 15.58 | 15.19 | 15.52 | 18,880,994 | +0.15(+0.95%) |
Apr 07, 2009 | 15.73 | 15.86 | 15.37 | 15.37 | 28,197,700 | -0.54(-3.36%) |
Apr 06, 2009 | 15.91 | 16.46 | 15.61 | 15.91 | 47,015,628 | -0.23(-1.45%) |
Apr 03, 2009 | 15.30 | 16.14 | 15.21 | 16.14 | 39,142,644 | +0.78(+5.06%) |
Apr 02, 2009 | 15.12 | 15.54 | 15.03 | 15.36 | 42,708,484 | +0.52(+3.49%) |
Apr 01, 2009 | 15.15 | 15.19 | 14.57 | 14.85 | 54,869,888 | -0.69(-4.42%) |
Mar 31, 2009 | 15.21 | 15.61 | 15.12 | 15.53 | 34,392,044 | +0.41(+2.72%) |
Mar 30, 2009 | 15.24 | 15.51 | 15.03 | 15.12 | 24,076,884 | -0.63(-4.02%) |
Mar 26, 2009 | 15.48 | 15.90 | 15.30 | 15.76 | 39,362,668 | +0.50(+3.25%) |
Mar 25, 2009 | 15.01 | 15.30 | 14.82 | 15.26 | 34,274,732 | +0.15(+1.01%) |
Mar 24, 2009 | 14.85 | 15.54 | 14.76 | 15.11 | 34,032,484 | -0.00(-0.01%) |
Mar 23, 2009 | 14.59 | 15.11 | 14.57 | 15.11 | 25,304,278 | +0.68(+4.73%) |
Mar 20, 2009 | 14.40 | 14.56 | 14.18 | 14.42 | 26,644,088 | -0.33(-2.26%) |
Mar 19, 2009 | 15.16 | 15.33 | 14.22 | 14.76 | 36,290,580 | -0.06(-0.39%) |
Mar 18, 2009 | 14.84 | 14.95 | 14.62 | 14.82 | 30,277,254 | -0.24(-1.62%) |
Mar 17, 2009 | 14.23 | 15.07 | 14.14 | 15.06 | 32,063,116 | +0.81(+5.65%) |
Mar 16, 2009 | 14.84 | 15.01 | 14.22 | 14.25 | 23,780,090 | -0.43(-2.92%) |
Mar 13, 2009 | 14.65 | 14.86 | 14.33 | 14.68 | 0 | +0.12(+0.79%) |
Mar 12, 2009 | 13.72 | 14.65 | 13.49 | 14.57 | 36,306,680 | +0.86(+6.24%) |
Mar 11, 2009 | 13.93 | 13.93 | 13.25 | 13.71 | 26,422,036 | -0.06(-0.43%) |
Mar 10, 2009 | 13.36 | 13.82 | 13.31 | 13.77 | 42,143,996 | +0.56(+4.24%) |
Mar 09, 2009 | 13.01 | 13.54 | 12.94 | 13.21 | 24,496,144 | +0.00(+0.00%) |
Mar 06, 2009 | 13.73 | 13.75 | 12.91 | 13.21 | 0 | -0.42(-3.05%) |
Mar 05, 2009 | 13.70 | 14.30 | 13.46 | 13.63 | 41,839,776 | -0.33(-2.37%) |
Mar 04, 2009 | 14.29 | 14.45 | 13.58 | 13.96 | 42,646,788 | -0.05(-0.34%) |