Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 33.27 | 33.50 | 32.95 | 33.16 | 6,572,791 | -0.41(-1.22%) |
Mar 30, 2010 | 34.15 | 34.44 | 33.54 | 33.57 | 5,796,122 | -0.58(-1.71%) |
Mar 29, 2010 | 33.91 | 34.23 | 33.47 | 34.15 | 6,081,409 | +0.58(+1.74%) |
Mar 26, 2010 | 33.87 | 34.30 | 33.34 | 33.57 | 5,581,511 | -0.10(-0.31%) |
Mar 25, 2010 | 33.28 | 34.27 | 33.28 | 33.67 | 7,925,256 | +0.63(+1.91%) |
Mar 24, 2010 | 32.67 | 33.34 | 32.56 | 33.04 | 6,407,304 | +0.28(+0.86%) |
Mar 23, 2010 | 32.51 | 32.93 | 32.27 | 32.76 | 5,533,352 | +0.24(+0.74%) |
Mar 22, 2010 | 31.53 | 32.59 | 31.50 | 32.52 | 7,929,443 | +0.67(+2.11%) |
Mar 19, 2010 | 32.79 | 33.02 | 31.83 | 31.85 | 9,720,830 | -0.86(-2.62%) |
Mar 18, 2010 | 32.19 | 32.77 | 32.06 | 32.71 | 6,838,673 | +0.47(+1.47%) |
Mar 17, 2010 | 32.52 | 32.76 | 32.00 | 32.23 | 7,000,035 | -0.11(-0.35%) |
Mar 16, 2010 | 32.24 | 32.37 | 31.45 | 32.34 | 9,830,537 | +0.33(+1.03%) |
Mar 15, 2010 | 31.61 | 32.06 | 31.46 | 32.02 | 9,744,222 | +0.07(+0.23%) |
Mar 12, 2010 | 31.94 | 32.63 | 31.60 | 31.94 | 8,155,740 | +0.06(+0.20%) |
Mar 11, 2010 | 31.22 | 31.91 | 31.03 | 31.88 | 6,041,722 | +0.62(+2.00%) |
Mar 10, 2010 | 31.18 | 31.76 | 31.02 | 31.26 | 7,228,794 | +0.30(+0.96%) |
Mar 09, 2010 | 30.17 | 31.34 | 30.03 | 30.96 | 8,490,270 | +0.65(+2.14%) |
Mar 08, 2010 | 30.48 | 30.64 | 30.08 | 30.31 | 5,004,970 | -0.07(-0.24%) |
Mar 05, 2010 | 29.23 | 30.47 | 28.95 | 30.38 | 12,540,329 | +0.88(+2.99%) |
Mar 04, 2010 | 30.24 | 30.07 | 29.29 | 29.50 | 11,860,765 | -0.74(-2.44%) |
Mar 03, 2010 | 30.46 | 31.04 | 30.00 | 30.24 | 6,763,998 | -0.18(-0.58%) |
Mar 02, 2010 | 30.05 | 30.70 | 30.01 | 30.41 | 4,517,356 | +0.48(+1.61%) |
Mar 01, 2010 | 30.38 | 30.48 | 29.81 | 29.93 | 5,517,288 | -0.30(-0.98%) |
Feb 26, 2010 | 29.91 | 30.37 | 29.66 | 30.23 | 4,775,578 | +0.30(+1.02%) |
Feb 25, 2010 | 29.65 | 29.97 | 29.15 | 29.93 | 6,577,266 | -0.19(-0.64%) |
Feb 24, 2010 | 29.79 | 30.18 | 29.56 | 30.12 | 5,410,792 | +0.46(+1.57%) |
Feb 23, 2010 | 30.51 | 30.73 | 29.49 | 29.65 | 8,989,523 | -1.00(-3.27%) |
Feb 22, 2010 | 30.35 | 30.86 | 30.17 | 30.66 | 8,582,742 | +0.39(+1.30%) |
Feb 19, 2010 | 29.85 | 30.31 | 29.52 | 30.26 | 7,587,349 | +0.37(+1.23%) |
Feb 18, 2010 | 29.32 | 30.06 | 29.32 | 29.89 | 6,654,547 | +0.38(+1.30%) |
Feb 17, 2010 | 29.61 | 29.86 | 29.19 | 29.51 | 8,031,193 | +0.09(+0.30%) |
Feb 16, 2010 | 28.98 | 29.56 | 28.79 | 29.42 | 10,289,040 | +1.28(+4.55%) |
Feb 12, 2010 | 28.11 | 28.14 | 28.14 | 28.14 | 8,758,443 | -0.40(-1.40%) |
Feb 11, 2010 | 28.43 | 28.73 | 27.89 | 28.54 | 5,995,166 | +0.06(+0.23%) |
Feb 10, 2010 | 28.21 | 28.84 | 28.00 | 28.48 | 5,834,618 | +0.22(+0.79%) |
Feb 09, 2010 | 28.12 | 28.88 | 27.88 | 28.25 | 6,763,903 | +0.22(+0.80%) |
Feb 08, 2010 | 28.32 | 28.60 | 27.67 | 28.03 | 6,121,240 | -0.25(-0.88%) |
Feb 05, 2010 | 28.08 | 28.42 | 27.21 | 28.28 | 11,091,679 | +0.33(+1.17%) |
Feb 04, 2010 | 28.93 | 29.06 | 27.87 | 27.95 | 11,372,050 | -1.28(-4.38%) |
Feb 03, 2010 | 29.71 | 29.86 | 29.09 | 29.23 | 6,790,513 | -0.70(-2.35%) |
Feb 02, 2010 | 29.96 | 30.74 | 29.52 | 29.93 | 12,455,762 | +0.39(+1.33%) |
Feb 01, 2010 | 29.47 | 29.88 | 29.16 | 29.54 | 10,526,621 | +0.06(+0.22%) |
Jan 29, 2010 | 30.19 | 30.31 | 29.35 | 29.48 | 10,699,731 | +0.10(+0.33%) |
Jan 28, 2010 | 29.20 | 29.77 | 28.60 | 29.38 | 13,072,912 | +0.15(+0.52%) |
Jan 27, 2010 | 28.24 | 29.48 | 27.71 | 29.23 | 14,315,704 | +1.07(+3.81%) |
Jan 26, 2010 | 28.76 | 29.35 | 28.11 | 28.16 | 16,882,788 | -0.72(-2.49%) |
Jan 25, 2010 | 30.64 | 30.67 | 28.51 | 28.88 | 21,923,210 | -1.14(-3.78%) |
Jan 22, 2010 | 32.62 | 32.69 | 29.84 | 30.01 | 27,539,662 | -4.13(-12.11%) |
Jan 21, 2010 | 34.27 | 34.82 | 33.15 | 34.15 | 14,726,407 | -0.26(-0.74%) |
Jan 20, 2010 | 34.15 | 34.87 | 33.84 | 34.40 | 9,103,969 | +0.01(+0.02%) |
Jan 19, 2010 | 32.76 | 34.46 | 32.63 | 34.39 | 9,715,765 | +1.50(+4.57%) |
Jan 15, 2010 | 33.04 | 32.89 | 32.89 | 32.89 | 9,031,585 | -0.43(-1.30%) |
Jan 14, 2010 | 33.43 | 33.67 | 33.02 | 33.32 | 5,380,448 | -0.36(-1.07%) |
Jan 13, 2010 | 33.20 | 33.78 | 32.56 | 33.68 | 7,600,167 | +0.21(+0.62%) |
Jan 12, 2010 | 33.17 | 33.75 | 33.04 | 33.47 | 8,118,056 | +0.13(+0.38%) |
Jan 11, 2010 | 34.23 | 34.38 | 33.33 | 33.35 | 6,626,469 | -0.61(-1.79%) |
Jan 08, 2010 | 33.93 | 34.54 | 33.59 | 33.95 | 8,666,184 | -0.30(-0.86%) |
Jan 07, 2010 | 32.54 | 34.47 | 32.46 | 34.25 | 9,860,811 | +1.62(+4.95%) |
Jan 06, 2010 | 32.27 | 32.76 | 32.15 | 32.63 | 7,276,534 | +0.18(+0.54%) |
Jan 05, 2010 | 31.69 | 32.49 | 31.68 | 32.46 | 10,040,702 | +1.23(+3.94%) |
Jan 04, 2010 | 30.92 | 31.30 | 30.83 | 31.23 | 5,561,555 | +0.57(+1.85%) |
Dec 31, 2009 | 30.68 | 30.66 | 30.66 | 30.66 | 3,394,222 | +0.07(+0.24%) |
Dec 30, 2009 | 30.60 | 30.70 | 30.32 | 30.59 | 2,226,440 | -0.21(-0.68%) |
Dec 29, 2009 | 30.96 | 31.23 | 30.76 | 30.80 | 2,701,876 | -0.02(-0.08%) |
Dec 28, 2009 | 31.28 | 31.37 | 30.69 | 30.82 | 2,367,801 | -0.28(-0.90%) |
Dec 24, 2009 | 30.59 | 31.34 | 30.48 | 31.10 | 2,020,467 | +0.53(+1.73%) |
Dec 23, 2009 | 30.89 | 31.07 | 30.36 | 30.57 | 3,849,995 | -0.27(-0.88%) |
Dec 22, 2009 | 31.28 | 31.37 | 30.79 | 30.84 | 4,189,738 | -0.47(-1.51%) |
Dec 21, 2009 | 31.83 | 31.96 | 31.30 | 31.32 | 5,028,943 | -0.27(-0.86%) |
Dec 18, 2009 | 31.02 | 31.60 | 30.86 | 31.59 | 11,643,523 | +0.76(+2.46%) |
Dec 17, 2009 | 31.91 | 32.07 | 30.76 | 30.83 | 8,534,517 | -1.58(-4.86%) |
Dec 16, 2009 | 32.27 | 32.61 | 32.03 | 32.40 | 5,859,364 | +0.34(+1.07%) |
Dec 15, 2009 | 32.37 | 32.79 | 31.86 | 32.06 | 7,368,570 | -0.77(-2.34%) |
Dec 14, 2009 | 32.42 | 32.95 | 32.42 | 32.83 | 6,112,686 | +0.52(+1.61%) |
Dec 11, 2009 | 31.11 | 32.37 | 31.06 | 32.31 | 8,365,133 | +1.34(+4.34%) |
Dec 10, 2009 | 30.94 | 31.48 | 30.73 | 30.96 | 6,270,222 | +0.09(+0.29%) |
Dec 09, 2009 | 30.07 | 31.01 | 29.98 | 30.88 | 7,850,267 | +0.81(+2.69%) |
Dec 08, 2009 | 29.60 | 30.17 | 29.57 | 30.07 | 6,951,100 | +0.10(+0.35%) |
Dec 07, 2009 | 30.77 | 30.89 | 29.73 | 29.96 | 7,593,454 | -0.36(-1.19%) |
Dec 04, 2009 | 30.29 | 30.61 | 29.63 | 30.32 | 14,961,254 | +0.80(+2.71%) |
Dec 03, 2009 | 30.89 | 31.19 | 29.30 | 29.52 | 11,935,585 | -1.14(-3.73%) |
Dec 02, 2009 | 30.36 | 31.00 | 30.08 | 30.67 | 6,583,513 | +0.21(+0.68%) |
Dec 01, 2009 | 30.96 | 31.14 | 29.93 | 30.46 | 8,149,510 | -0.22(-0.70%) |
Nov 30, 2009 | 29.99 | 30.76 | 29.68 | 30.68 | 6,195,145 | +0.90(+3.01%) |
Nov 27, 2009 | 29.90 | 30.44 | 29.60 | 29.78 | 3,335,266 | -1.22(-3.92%) |
Nov 25, 2009 | 30.59 | 31.18 | 30.48 | 31.00 | 5,228,957 | +0.57(+1.87%) |
Nov 24, 2009 | 30.24 | 30.49 | 29.91 | 30.43 | 5,502,179 | +0.02(+0.08%) |
Nov 23, 2009 | 30.68 | 31.19 | 30.16 | 30.40 | 6,103,249 | +0.26(+0.85%) |
Nov 20, 2009 | 30.40 | 30.88 | 30.05 | 30.15 | 9,171,187 | -0.51(-1.67%) |
Nov 19, 2009 | 32.07 | 32.13 | 30.56 | 30.66 | 9,066,588 | -1.69(-5.22%) |
Nov 18, 2009 | 32.18 | 32.48 | 31.90 | 32.35 | 5,878,307 | -0.04(-0.12%) |
Nov 17, 2009 | 31.79 | 32.46 | 31.66 | 32.39 | 5,806,735 | +0.49(+1.53%) |
Nov 16, 2009 | 31.46 | 32.46 | 31.25 | 31.90 | 10,305,553 | +0.87(+2.81%) |
Nov 13, 2009 | 30.81 | 31.26 | 30.46 | 31.03 | 6,410,118 | +0.34(+1.12%) |
Nov 12, 2009 | 31.58 | 31.81 | 30.56 | 30.68 | 6,187,217 | -1.02(-3.20%) |
Nov 11, 2009 | 31.96 | 32.51 | 31.41 | 31.70 | 5,909,048 | -0.04(-0.13%) |
Nov 10, 2009 | 31.54 | 32.01 | 31.00 | 31.74 | 8,177,222 | -0.07(-0.23%) |
Nov 09, 2009 | 30.55 | 31.90 | 30.28 | 31.81 | 7,231,016 | +1.69(+5.60%) |
Nov 06, 2009 | 30.30 | 30.49 | 29.51 | 30.12 | 7,898,125 | +0.03(+0.11%) |
Nov 05, 2009 | 30.02 | 30.84 | 29.55 | 30.09 | 8,103,853 | +0.35(+1.18%) |
Nov 04, 2009 | 30.36 | 30.88 | 29.56 | 29.74 | 9,619,905 | -0.19(-0.64%) |
Nov 03, 2009 | 29.96 | 30.22 | 28.95 | 29.93 | 10,497,069 | -0.67(-2.19%) |
Nov 02, 2009 | 29.46 | 30.65 | 29.40 | 30.60 | 11,630,962 | +1.34(+4.56%) |
Oct 30, 2009 | 30.98 | 30.98 | 28.76 | 29.27 | 11,420,683 | -1.92(-6.15%) |
Oct 29, 2009 | 30.40 | 31.20 | 29.93 | 31.19 | 7,436,057 | +1.29(+4.31%) |
Oct 28, 2009 | 31.48 | 31.77 | 29.87 | 29.90 | 10,294,052 | -1.82(-5.72%) |
Oct 27, 2009 | 31.63 | 32.44 | 31.36 | 31.72 | 9,664,089 | +0.14(+0.46%) |
Oct 26, 2009 | 33.00 | 33.36 | 31.32 | 31.57 | 13,049,703 | -1.18(-3.59%) |
Oct 23, 2009 | 32.93 | 33.05 | 32.16 | 32.75 | 25,854,774 | +2.10(+6.84%) |
Oct 22, 2009 | 29.44 | 30.87 | 29.12 | 30.65 | 12,122,354 | +1.36(+4.64%) |
Oct 21, 2009 | 29.36 | 30.56 | 29.14 | 29.29 | 7,440,947 | -0.22(-0.73%) |
Oct 20, 2009 | 29.41 | 29.59 | 29.32 | 29.51 | 6,502,033 | -0.30(-1.02%) |
Oct 19, 2009 | 29.43 | 30.21 | 29.07 | 29.81 | 8,844,919 | +0.74(+2.56%) |
Oct 16, 2009 | 29.96 | 30.19 | 29.04 | 29.07 | 10,469,345 | -1.42(-4.64%) |
Oct 15, 2009 | 29.93 | 30.82 | 29.35 | 30.48 | 17,622,392 | -0.98(-3.13%) |
Oct 14, 2009 | 30.76 | 31.54 | 30.12 | 31.47 | 11,471,948 | +0.93(+3.04%) |
Oct 13, 2009 | 30.40 | 30.73 | 29.96 | 30.54 | 8,708,973 | -0.10(-0.31%) |
Oct 12, 2009 | 30.38 | 30.95 | 30.08 | 30.64 | 6,583,169 | +0.56(+1.86%) |
Oct 09, 2009 | 29.96 | 30.29 | 29.52 | 30.08 | 5,865,624 | +0.11(+0.37%) |
Oct 08, 2009 | 29.86 | 30.21 | 29.56 | 29.96 | 8,718,193 | +0.42(+1.43%) |
Oct 07, 2009 | 28.60 | 29.63 | 28.52 | 29.54 | 9,783,187 | +0.78(+2.73%) |
Oct 06, 2009 | 28.48 | 29.39 | 27.77 | 28.76 | 8,864,166 | +0.02(+0.08%) |
Oct 05, 2009 | 27.67 | 28.85 | 27.59 | 28.73 | 13,429,830 | +2.19(+8.26%) |
Oct 02, 2009 | 26.18 | 27.13 | 26.04 | 26.54 | 10,877,191 | -0.36(-1.34%) |
Oct 01, 2009 | 28.32 | 28.46 | 26.84 | 26.90 | 10,521,900 | -1.67(-5.85%) |
Sep 30, 2009 | 28.37 | 28.94 | 27.84 | 28.57 | 9,246,107 | +0.35(+1.25%) |
Sep 29, 2009 | 29.41 | 29.49 | 28.15 | 28.22 | 8,341,014 | -0.78(-2.68%) |
Sep 28, 2009 | 28.22 | 29.36 | 27.72 | 29.00 | 7,554,514 | +0.90(+3.19%) |
Sep 25, 2009 | 28.48 | 28.79 | 27.70 | 28.10 | 9,101,404 | -0.54(-1.87%) |
Sep 24, 2009 | 29.20 | 29.31 | 28.19 | 28.64 | 6,738,257 | -0.39(-1.35%) |
Sep 23, 2009 | 29.88 | 29.97 | 28.93 | 29.03 | 6,566,959 | -0.74(-2.50%) |
Sep 22, 2009 | 29.39 | 30.11 | 29.20 | 29.77 | 8,140,161 | +1.97(+7.07%) |
Sep 21, 2009 | 29.63 | 29.86 | 27.77 | 27.80 | 8,971,773 | -2.18(-7.28%) |
Sep 18, 2009 | 30.64 | 30.72 | 29.78 | 29.99 | 11,013,892 | -0.44(-1.45%) |
Sep 17, 2009 | 30.92 | 31.75 | 30.34 | 30.43 | 10,226,138 | +0.52(+1.74%) |
Sep 16, 2009 | 30.28 | 31.39 | 29.69 | 29.91 | 14,587,205 | -0.02(-0.05%) |
Sep 15, 2009 | 30.50 | 30.50 | 29.12 | 29.92 | 15,055,646 | -0.72(-2.35%) |
Sep 14, 2009 | 29.99 | 30.68 | 29.27 | 30.64 | 8,298,691 | +0.27(+0.90%) |
Sep 11, 2009 | 30.59 | 30.82 | 29.99 | 30.37 | 6,153,053 | -0.15(-0.50%) |
Sep 10, 2009 | 30.00 | 30.59 | 29.27 | 30.52 | 9,061,750 | +0.56(+1.87%) |
Sep 09, 2009 | 29.15 | 30.20 | 28.52 | 29.96 | 11,498,577 | +1.62(+5.73%) |
Sep 08, 2009 | 28.60 | 28.87 | 27.79 | 28.34 | 6,558,547 | +0.17(+0.60%) |
Sep 04, 2009 | 27.93 | 28.36 | 27.73 | 28.17 | 5,562,638 | +0.30(+1.06%) |
Sep 03, 2009 | 27.82 | 28.21 | 27.44 | 27.88 | 7,492,877 | +0.42(+1.51%) |
Sep 02, 2009 | 28.12 | 28.31 | 27.40 | 27.46 | 11,698,236 | -0.58(-2.08%) |
Sep 01, 2009 | 29.60 | 29.98 | 27.94 | 28.04 | 12,329,432 | -1.78(-5.95%) |
Aug 31, 2009 | 28.87 | 29.92 | 28.76 | 29.82 | 8,473,481 | +0.45(+1.52%) |
Aug 28, 2009 | 29.70 | 29.70 | 28.96 | 29.37 | 5,947,258 | +0.08(+0.27%) |
Aug 27, 2009 | 29.11 | 29.38 | 28.80 | 29.29 | 5,931,429 | +0.11(+0.38%) |
Aug 26, 2009 | 28.87 | 29.42 | 28.51 | 29.18 | 8,213,576 | +0.10(+0.33%) |
Aug 25, 2009 | 29.48 | 29.52 | 28.84 | 29.08 | 9,724,832 | -0.06(-0.22%) |
Aug 24, 2009 | 30.06 | 30.35 | 29.08 | 29.15 | 11,839,173 | -0.02(-0.08%) |
Aug 21, 2009 | 28.53 | 29.25 | 25.93 | 29.17 | 11,121,796 | +1.15(+4.11%) |
Aug 20, 2009 | 27.54 | 28.08 | 27.29 | 28.02 | 9,439,377 | +0.46(+1.68%) |
Aug 19, 2009 | 27.69 | 27.96 | 27.27 | 27.56 | 12,142,616 | -0.63(-2.24%) |
Aug 18, 2009 | 27.50 | 28.28 | 27.25 | 28.19 | 10,020,037 | +0.44(+1.59%) |
Aug 17, 2009 | 27.17 | 28.23 | 26.87 | 27.75 | 18,300,022 | -0.30(-1.08%) |
Aug 14, 2009 | 28.00 | 28.35 | 27.28 | 28.05 | 10,282,112 | -0.18(-0.62%) |
Aug 13, 2009 | 27.74 | 28.25 | 27.23 | 28.23 | 13,218,273 | +1.21(+4.47%) |
Aug 12, 2009 | 26.29 | 27.09 | 26.05 | 27.02 | 11,015,004 | +0.82(+3.14%) |
Aug 11, 2009 | 26.91 | 27.12 | 25.81 | 26.20 | 13,245,332 | -0.90(-3.31%) |
Aug 10, 2009 | 27.06 | 28.03 | 26.93 | 27.09 | 14,854,335 | -0.19(-0.70%) |
Aug 07, 2009 | 26.31 | 27.65 | 26.07 | 27.29 | 16,977,032 | +1.56(+6.06%) |
Aug 06, 2009 | 25.52 | 26.56 | 24.77 | 25.73 | 18,057,964 | +0.58(+2.29%) |
Aug 05, 2009 | 25.12 | 25.33 | 23.97 | 25.15 | 16,545,088 | +0.07(+0.29%) |
Aug 04, 2009 | 24.79 | 25.47 | 24.48 | 25.08 | 9,945,619 | -0.01(-0.03%) |
Aug 03, 2009 | 25.02 | 25.54 | 24.56 | 25.09 | 10,270,084 | +0.54(+2.18%) |
Jul 31, 2009 | 24.23 | 25.01 | 24.11 | 24.55 | 8,736,514 | +0.23(+0.95%) |
Jul 30, 2009 | 24.30 | 25.29 | 24.07 | 24.32 | 12,936,081 | +0.56(+2.36%) |
Jul 29, 2009 | 23.53 | 24.18 | 23.36 | 23.76 | 9,023,792 | +0.02(+0.10%) |
Jul 28, 2009 | 23.65 | 24.25 | 23.45 | 23.73 | 11,633,435 | -0.22(-0.90%) |
Jul 27, 2009 | 24.29 | 24.63 | 23.64 | 23.95 | 14,918,226 | -0.10(-0.40%) |
Jul 24, 2009 | 21.24 | 24.46 | 21.11 | 24.05 | 30,185,874 | +1.79(+8.05%) |
Jul 23, 2009 | 21.24 | 22.54 | 21.11 | 22.26 | 12,539,835 | +1.09(+5.14%) |
Jul 22, 2009 | 20.62 | 21.38 | 20.55 | 21.17 | 9,154,972 | +0.13(+0.61%) |
Jul 21, 2009 | 21.62 | 21.75 | 20.76 | 21.04 | 8,782,916 | -0.32(-1.50%) |
Jul 20, 2009 | 21.31 | 21.87 | 21.12 | 21.36 | 10,406,006 | +0.17(+0.79%) |
Jul 17, 2009 | 21.22 | 21.64 | 21.01 | 21.19 | 11,123,666 | -0.34(-1.56%) |
Jul 16, 2009 | 20.27 | 21.70 | 20.16 | 21.53 | 18,949,522 | +0.86(+4.18%) |
Jul 15, 2009 | 19.23 | 21.08 | 19.19 | 20.66 | 25,947,674 | +2.18(+11.81%) |
Jul 14, 2009 | 17.51 | 18.62 | 17.03 | 18.48 | 19,147,726 | +1.00(+5.72%) |
Jul 13, 2009 | 16.81 | 17.57 | 16.58 | 17.48 | 11,535,954 | +0.98(+5.96%) |
Jul 10, 2009 | 16.60 | 16.78 | 16.25 | 16.50 | 8,804,734 | -0.46(-2.69%) |
Jul 09, 2009 | 16.70 | 17.24 | 16.55 | 16.95 | 10,380,075 | +0.50(+3.06%) |
Jul 08, 2009 | 16.49 | 16.73 | 15.78 | 16.45 | 16,885,024 | +0.08(+0.49%) |
Jul 07, 2009 | 16.63 | 16.88 | 16.34 | 16.37 | 9,469,629 | -0.41(-2.43%) |
Jul 06, 2009 | 16.58 | 17.20 | 16.42 | 16.78 | 9,351,496 | +0.15(+0.91%) |
Jul 02, 2009 | 17.16 | 17.35 | 16.63 | 16.63 | 8,300,006 | -0.86(-4.94%) |
Jul 01, 2009 | 17.60 | 17.97 | 17.38 | 17.49 | 5,686,007 | -0.01(-0.05%) |
Jun 30, 2009 | 17.87 | 17.94 | 17.31 | 17.50 | 8,071,700 | -0.40(-2.23%) |
Jun 29, 2009 | 17.64 | 18.12 | 17.31 | 17.90 | 8,180,760 | +0.35(+2.01%) |
Jun 26, 2009 | 17.64 | 17.71 | 17.19 | 17.55 | 9,600,623 | -0.18(-0.99%) |
Jun 25, 2009 | 17.15 | 17.74 | 17.14 | 17.72 | 9,653,953 | +0.74(+4.33%) |
Jun 24, 2009 | 17.13 | 17.63 | 16.78 | 16.99 | 10,379,164 | +0.06(+0.38%) |
Jun 23, 2009 | 16.44 | 17.26 | 16.19 | 16.92 | 12,228,698 | +0.57(+3.47%) |
Jun 22, 2009 | 17.34 | 17.65 | 16.33 | 16.35 | 15,059,472 | -1.50(-8.42%) |
Jun 19, 2009 | 18.06 | 18.06 | 17.27 | 17.86 | 17,030,118 | +0.03(+0.18%) |
Jun 18, 2009 | 18.22 | 18.57 | 17.43 | 17.82 | 15,348,740 | -0.15(-0.85%) |
Jun 17, 2009 | 18.51 | 18.78 | 16.97 | 17.98 | 23,921,490 | -0.54(-2.89%) |
Jun 16, 2009 | 18.83 | 19.14 | 18.50 | 18.51 | 13,425,623 | -0.36(-1.93%) |
Jun 15, 2009 | 18.82 | 19.07 | 18.55 | 18.88 | 9,958,392 | -0.27(-1.40%) |
Jun 12, 2009 | 19.59 | 19.59 | 18.97 | 19.14 | 10,320,264 | -0.52(-2.64%) |
Jun 11, 2009 | 19.58 | 19.95 | 19.39 | 19.66 | 13,146,439 | +0.29(+1.49%) |
Jun 10, 2009 | 19.42 | 19.86 | 19.10 | 19.38 | 11,420,871 | +0.14(+0.75%) |
Jun 09, 2009 | 19.12 | 19.68 | 19.07 | 19.23 | 13,932,931 | +0.49(+2.60%) |
Jun 08, 2009 | 18.65 | 19.01 | 18.39 | 18.74 | 16,334,334 | -0.54(-2.78%) |
Jun 05, 2009 | 20.42 | 20.63 | 19.22 | 19.28 | 11,499,077 | -0.71(-3.56%) |
Jun 04, 2009 | 19.32 | 20.18 | 18.83 | 19.99 | 12,762,802 | +0.87(+4.56%) |
Jun 03, 2009 | 19.23 | 19.86 | 18.89 | 19.12 | 11,499,147 | -0.43(-2.21%) |
Jun 02, 2009 | 19.70 | 19.94 | 18.78 | 19.55 | 15,846,790 | -0.31(-1.57%) |
Jun 01, 2009 | 19.74 | 20.54 | 19.28 | 19.86 | 17,207,146 | +0.32(+1.64%) |
May 29, 2009 | 18.49 | 19.64 | 18.19 | 19.54 | 18,742,108 | +0.94(+5.03%) |
May 28, 2009 | 18.10 | 18.70 | 17.41 | 18.61 | 16,768,305 | +0.78(+4.40%) |
May 27, 2009 | 18.18 | 19.19 | 17.80 | 17.82 | 16,522,828 | -0.28(-1.55%) |
May 26, 2009 | 17.36 | 18.30 | 17.31 | 18.10 | 17,647,782 | +0.58(+3.28%) |
May 22, 2009 | 18.19 | 18.58 | 17.43 | 17.53 | 15,586,700 | -0.81(-4.40%) |
May 21, 2009 | 18.34 | 19.10 | 17.73 | 18.34 | 22,320,700 | -0.14(-0.78%) |
May 20, 2009 | 20.20 | 20.30 | 17.78 | 18.48 | 37,257,516 | -1.43(-7.19%) |
May 19, 2009 | 20.54 | 21.10 | 19.80 | 19.91 | 16,866,268 | -0.93(-4.45%) |
May 18, 2009 | 20.24 | 21.02 | 19.78 | 20.84 | 21,977,192 | +1.22(+6.19%) |
May 15, 2009 | 20.22 | 21.43 | 19.32 | 19.62 | 29,178,698 | -0.03(-0.16%) |
May 14, 2009 | 18.91 | 19.94 | 18.33 | 19.66 | 24,695,974 | +0.50(+2.59%) |
May 13, 2009 | 19.37 | 19.90 | 18.47 | 19.16 | 32,828,478 | -1.22(-6.00%) |
May 12, 2009 | 21.96 | 22.23 | 19.23 | 20.38 | 48,811,872 | -1.29(-5.94%) |
May 11, 2009 | 22.18 | 23.24 | 21.67 | 21.67 | 143,243,792 | -3.39(-13.53%) |
May 08, 2009 | 20.94 | 25.43 | 20.76 | 25.06 | 62,376,840 | +4.09(+19.48%) |
May 07, 2009 | 21.12 | 22.05 | 20.50 | 20.98 | 75,174,624 | +3.07(+17.15%) |
May 06, 2009 | 16.70 | 19.00 | 16.65 | 17.90 | 33,057,358 | +2.34(+15.00%) |
May 05, 2009 | 15.84 | 16.51 | 15.38 | 15.57 | 23,177,850 | -0.67(-4.14%) |
May 04, 2009 | 16.03 | 16.41 | 15.74 | 16.24 | 25,845,080 | +2.38(+17.13%) |
May 01, 2009 | 13.37 | 14.27 | 13.25 | 13.87 | 19,627,292 | +0.48(+3.58%) |
Apr 30, 2009 | 14.19 | 15.05 | 13.39 | 13.39 | 23,787,538 | -0.59(-4.23%) |
Apr 29, 2009 | 13.30 | 14.09 | 13.09 | 13.98 | 18,709,424 | +0.73(+5.49%) |
Apr 28, 2009 | 12.99 | 13.54 | 12.56 | 13.25 | 25,198,942 | -0.14(-1.02%) |
Apr 27, 2009 | 14.63 | 14.99 | 13.19 | 13.39 | 28,346,238 | -1.82(-11.99%) |
Apr 24, 2009 | 13.64 | 15.59 | 12.94 | 15.21 | 40,713,440 | +1.67(+12.35%) |
Apr 23, 2009 | 11.66 | 13.81 | 11.60 | 13.54 | 40,931,684 | +2.04(+17.73%) |
Apr 22, 2009 | 11.13 | 12.95 | 10.92 | 11.50 | 42,922,408 | -0.59(-4.89%) |
Apr 21, 2009 | 10.04 | 12.25 | 10.00 | 12.09 | 33,316,028 | +1.39(+13.00%) |
Apr 20, 2009 | 13.18 | 13.19 | 10.62 | 10.70 | 30,076,784 | -3.57(-25.04%) |
Apr 17, 2009 | 13.92 | 14.79 | 13.71 | 14.27 | 21,466,772 | -0.01(-0.06%) |
Apr 16, 2009 | 13.42 | 14.87 | 12.96 | 14.28 | 25,165,830 | +0.43(+3.12%) |
Apr 15, 2009 | 12.83 | 13.98 | 12.23 | 13.85 | 34,586,740 | +0.20(+1.46%) |
Apr 14, 2009 | 14.82 | 15.89 | 13.49 | 13.65 | 25,300,180 | -1.70(-11.05%) |
Apr 13, 2009 | 13.37 | 15.59 | 13.37 | 15.35 | 31,177,306 | +1.38(+9.91%) |
Apr 09, 2009 | 12.16 | 14.56 | 12.04 | 13.96 | 37,051,216 | +2.92(+26.43%) |
Apr 08, 2009 | 10.36 | 11.19 | 10.28 | 11.04 | 15,036,968 | +0.80(+7.81%) |
Apr 07, 2009 | 9.860 | 10.84 | 9.820 | 10.24 | 13,789,583 | -0.01(-0.08%) |
Apr 06, 2009 | 10.60 | 10.88 | 10.04 | 10.25 | 16,939,770 | -0.80(-7.24%) |
Apr 03, 2009 | 10.13 | 11.16 | 9.796 | 11.05 | 20,503,174 | +0.54(+5.18%) |
Apr 02, 2009 | 11.19 | 11.29 | 9.932 | 10.51 | 22,315,718 | +0.14(+1.31%) |