Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 23.63 | 23.64 | 23.21 | 23.23 | 83,118,544 | -0.36(-1.51%) |
Apr 29, 2010 | 23.53 | 23.91 | 23.33 | 23.58 | 69,241,304 | +0.07(+0.30%) |
Apr 28, 2010 | 23.52 | 23.58 | 23.29 | 23.51 | 84,828,864 | +0.05(+0.21%) |
Apr 27, 2010 | 23.54 | 23.77 | 23.39 | 23.46 | 90,363,592 | -0.20(-0.85%) |
Apr 26, 2010 | 23.58 | 23.79 | 23.47 | 23.66 | 83,682,600 | +0.11(+0.48%) |
Apr 23, 2010 | 23.67 | 24.02 | 23.31 | 23.55 | 166,665,904 | -0.33(-1.37%) |
Apr 22, 2010 | 23.61 | 23.98 | 23.50 | 23.88 | 111,137,608 | +0.04(+0.19%) |
Apr 21, 2010 | 23.83 | 23.96 | 23.75 | 23.83 | 72,749,456 | -0.02(-0.09%) |
Apr 20, 2010 | 23.75 | 23.91 | 23.68 | 23.85 | 68,628,984 | +0.24(+1.03%) |
Apr 19, 2010 | 23.40 | 23.77 | 23.40 | 23.61 | 85,405,720 | +0.28(+1.20%) |
Apr 16, 2010 | 23.42 | 23.56 | 23.27 | 23.33 | 116,628,264 | -0.15(-0.65%) |
Apr 15, 2010 | 23.44 | 23.54 | 23.36 | 23.48 | 69,346,760 | +0.04(+0.16%) |
Apr 14, 2010 | 23.42 | 23.58 | 23.32 | 23.44 | 90,630,920 | +0.28(+1.22%) |
Apr 13, 2010 | 22.93 | 23.20 | 22.92 | 23.16 | 54,374,124 | +0.10(+0.43%) |
Apr 12, 2010 | 23.01 | 23.19 | 22.97 | 23.06 | 48,736,008 | -0.02(-0.07%) |
Apr 09, 2010 | 22.78 | 23.13 | 22.74 | 23.08 | 71,989,536 | +0.32(+1.40%) |
Apr 08, 2010 | 22.30 | 22.80 | 22.29 | 22.76 | 83,603,376 | +0.43(+1.94%) |
Apr 07, 2010 | 22.18 | 22.48 | 22.16 | 22.32 | 76,673,976 | +0.02(+0.10%) |
Apr 06, 2010 | 22.17 | 22.50 | 22.04 | 22.30 | 61,992,656 | +0.04(+0.17%) |
Apr 05, 2010 | 22.16 | 22.38 | 22.08 | 22.26 | 45,136,736 | +0.08(+0.38%) |
Apr 01, 2010 | 22.32 | 22.18 | 22.18 | 22.18 | 98,301,088 | -0.10(-0.44%) |
Mar 31, 2010 | 22.54 | 22.61 | 22.19 | 22.28 | 83,828,232 | -0.37(-1.62%) |
Mar 30, 2010 | 22.54 | 22.71 | 22.44 | 22.64 | 45,956,660 | +0.14(+0.61%) |
Mar 29, 2010 | 22.60 | 22.68 | 22.48 | 22.51 | 43,827,696 | -0.05(-0.24%) |
Mar 26, 2010 | 22.89 | 22.97 | 22.51 | 22.56 | 73,106,120 | -0.27(-1.17%) |
Mar 25, 2010 | 22.69 | 23.25 | 22.67 | 22.83 | 96,198,224 | +0.27(+1.21%) |
Mar 24, 2010 | 22.61 | 22.70 | 22.51 | 22.55 | 44,689,524 | -0.17(-0.77%) |
Mar 23, 2010 | 22.51 | 22.74 | 22.37 | 22.73 | 55,232,780 | +0.21(+0.95%) |
Mar 22, 2010 | 22.44 | 22.59 | 22.35 | 22.51 | 49,565,472 | +0.01(+0.03%) |
Mar 19, 2010 | 22.64 | 22.74 | 22.32 | 22.51 | 106,942,904 | -0.02(-0.07%) |
Mar 18, 2010 | 22.53 | 22.61 | 22.44 | 22.52 | 57,618,132 | -0.02(-0.07%) |
Mar 17, 2010 | 22.44 | 22.72 | 22.36 | 22.54 | 66,244,328 | +0.20(+0.89%) |
Mar 16, 2010 | 22.38 | 22.43 | 22.21 | 22.34 | 48,282,036 | +0.06(+0.27%) |
Mar 15, 2010 | 22.19 | 22.34 | 22.07 | 22.28 | 49,308,048 | +0.02(+0.07%) |
Mar 12, 2010 | 22.30 | 22.35 | 22.09 | 22.26 | 41,689,716 | +0.07(+0.31%) |
Mar 11, 2010 | 21.97 | 22.20 | 21.94 | 22.19 | 46,475,864 | +0.16(+0.72%) |
Mar 10, 2010 | 21.95 | 22.14 | 21.91 | 22.03 | 59,021,408 | +0.13(+0.59%) |
Mar 09, 2010 | 21.72 | 22.14 | 21.72 | 21.91 | 66,094,388 | +0.13(+0.59%) |
Mar 08, 2010 | 21.69 | 22.00 | 21.68 | 21.78 | 51,819,992 | +0.03(+0.15%) |
Mar 05, 2010 | 21.80 | 21.81 | 21.62 | 21.74 | 73,632,448 | -0.03(-0.15%) |
Mar 04, 2010 | 21.65 | 21.79 | 21.50 | 21.78 | 56,390,372 | +0.13(+0.60%) |
Mar 03, 2010 | 21.68 | 21.76 | 21.56 | 21.65 | 63,661,488 | +0.00(+0.00%) |
Mar 02, 2010 | 22.12 | 22.29 | 21.48 | 21.65 | 122,434,360 | -0.43(-1.93%) |
Mar 01, 2010 | 21.88 | 22.10 | 21.70 | 22.07 | 57,552,300 | +0.27(+1.22%) |
Feb 26, 2010 | 21.79 | 21.94 | 21.68 | 21.81 | 53,080,108 | +0.05(+0.25%) |
Feb 25, 2010 | 21.50 | 21.79 | 21.31 | 21.75 | 64,019,816 | -0.02(-0.11%) |
Feb 24, 2010 | 21.69 | 21.90 | 21.59 | 21.78 | 56,752,180 | +0.23(+1.06%) |
Feb 23, 2010 | 21.81 | 21.93 | 21.37 | 21.55 | 68,716,728 | -0.30(-1.39%) |
Feb 22, 2010 | 21.94 | 22.01 | 21.79 | 21.85 | 48,260,460 | -0.03(-0.14%) |
Feb 19, 2010 | 21.90 | 22.00 | 21.82 | 21.88 | 58,455,772 | -0.15(-0.69%) |
Feb 18, 2010 | 21.75 | 22.08 | 21.68 | 22.03 | 56,323,696 | +0.29(+1.33%) |
Feb 17, 2010 | 21.70 | 21.79 | 21.57 | 21.75 | 60,195,148 | +0.18(+0.85%) |
Feb 16, 2010 | 21.40 | 21.58 | 21.31 | 21.56 | 68,283,024 | +0.42(+1.98%) |
Feb 12, 2010 | 21.05 | 21.14 | 21.14 | 21.14 | 107,147,264 | -0.14(-0.68%) |
Feb 11, 2010 | 21.14 | 21.50 | 20.97 | 21.29 | 87,170,664 | +0.10(+0.46%) |
Feb 10, 2010 | 21.22 | 21.38 | 21.08 | 21.19 | 63,336,816 | -0.02(-0.07%) |
Feb 09, 2010 | 21.18 | 21.46 | 21.01 | 21.21 | 78,088,832 | +0.22(+1.05%) |
Feb 08, 2010 | 21.21 | 21.26 | 20.87 | 20.99 | 69,772,384 | -0.23(-1.07%) |
Feb 05, 2010 | 21.20 | 21.41 | 20.87 | 21.21 | 107,130,832 | +0.14(+0.65%) |
Feb 04, 2010 | 21.49 | 21.58 | 21.05 | 21.08 | 102,771,712 | -0.60(-2.76%) |
Feb 03, 2010 | 21.39 | 21.80 | 21.29 | 21.67 | 81,072,744 | +0.13(+0.60%) |
Feb 02, 2010 | 21.48 | 21.58 | 21.30 | 21.55 | 71,518,520 | +0.04(+0.18%) |
Feb 01, 2010 | 21.49 | 21.56 | 21.14 | 21.51 | 113,415,128 | +0.17(+0.82%) |
Jan 29, 2010 | 22.64 | 22.65 | 20.94 | 21.33 | 256,106,144 | -0.74(-3.36%) |
Jan 28, 2010 | 22.59 | 22.61 | 21.87 | 22.08 | 154,812,240 | -0.39(-1.72%) |
Jan 27, 2010 | 22.22 | 22.58 | 21.97 | 22.46 | 84,455,832 | +0.13(+0.58%) |
Jan 26, 2010 | 22.11 | 22.60 | 22.02 | 22.33 | 88,025,592 | +0.14(+0.61%) |
Jan 25, 2010 | 22.14 | 22.45 | 22.03 | 22.20 | 83,708,928 | +0.27(+1.24%) |
Jan 22, 2010 | 22.71 | 22.86 | 21.83 | 21.92 | 134,737,280 | -0.80(-3.50%) |
Jan 21, 2010 | 23.17 | 23.26 | 22.71 | 22.72 | 96,490,432 | -0.44(-1.88%) |
Jan 20, 2010 | 23.33 | 23.42 | 22.95 | 23.15 | 72,450,384 | -0.39(-1.66%) |
Jan 19, 2010 | 23.28 | 23.65 | 23.23 | 23.54 | 61,521,560 | +0.18(+0.78%) |
Jan 15, 2010 | 23.53 | 23.36 | 23.36 | 23.36 | 105,556,904 | -0.08(-0.32%) |
Jan 14, 2010 | 22.95 | 23.54 | 22.91 | 23.44 | 83,517,712 | +0.46(+2.01%) |
Jan 13, 2010 | 22.91 | 23.11 | 22.72 | 22.98 | 68,473,088 | +0.21(+0.93%) |
Jan 12, 2010 | 22.83 | 23.01 | 22.64 | 22.76 | 87,062,416 | -0.15(-0.66%) |
Jan 11, 2010 | 23.25 | 23.29 | 22.80 | 22.92 | 90,795,120 | -0.30(-1.27%) |
Jan 08, 2010 | 22.92 | 23.38 | 22.89 | 23.21 | 67,631,496 | +0.16(+0.68%) |
Jan 07, 2010 | 23.19 | 23.24 | 22.86 | 23.05 | 66,784,720 | -0.24(-1.03%) |
Jan 06, 2010 | 23.38 | 23.53 | 23.11 | 23.29 | 76,838,704 | -0.14(-0.61%) |
Jan 05, 2010 | 23.36 | 23.54 | 23.20 | 23.44 | 65,713,920 | +0.01(+0.03%) |
Jan 04, 2010 | 23.18 | 23.54 | 23.16 | 23.43 | 50,734,344 | +0.36(+1.54%) |
Dec 31, 2009 | 23.45 | 23.08 | 23.08 | 23.08 | 42,175,764 | -0.36(-1.55%) |
Dec 30, 2009 | 23.58 | 23.69 | 23.32 | 23.44 | 55,485,688 | -0.33(-1.37%) |
Dec 29, 2009 | 23.73 | 23.85 | 23.64 | 23.76 | 39,251,884 | +0.17(+0.71%) |
Dec 28, 2009 | 23.47 | 23.61 | 23.39 | 23.60 | 33,529,460 | +0.13(+0.55%) |
Dec 24, 2009 | 23.38 | 23.47 | 23.29 | 23.47 | 14,640,619 | +0.06(+0.26%) |
Dec 23, 2009 | 23.25 | 23.43 | 23.23 | 23.41 | 37,459,188 | +0.08(+0.32%) |
Dec 22, 2009 | 23.17 | 23.42 | 23.12 | 23.33 | 47,827,164 | +0.23(+0.98%) |
Dec 21, 2009 | 23.01 | 23.35 | 22.99 | 23.11 | 53,005,088 | +0.12(+0.53%) |
Dec 18, 2009 | 22.59 | 23.05 | 22.56 | 22.98 | 124,319,904 | +0.58(+2.57%) |
Dec 17, 2009 | 22.67 | 22.68 | 22.39 | 22.41 | 57,688,816 | -0.38(-1.66%) |
Dec 16, 2009 | 22.76 | 23.02 | 22.74 | 22.79 | 73,623,736 | +0.06(+0.27%) |
Dec 15, 2009 | 22.63 | 22.87 | 22.62 | 22.73 | 65,309,640 | -0.07(-0.30%) |
Dec 14, 2009 | 22.76 | 22.83 | 22.64 | 22.80 | 45,731,784 | +0.20(+0.87%) |
Dec 11, 2009 | 22.69 | 22.71 | 22.55 | 22.60 | 57,784,628 | -0.02(-0.07%) |
Dec 10, 2009 | 22.49 | 22.68 | 22.45 | 22.61 | 60,682,032 | +0.12(+0.54%) |
Dec 09, 2009 | 22.31 | 22.57 | 22.14 | 22.49 | 59,061,464 | +0.11(+0.47%) |
Dec 08, 2009 | 22.35 | 22.52 | 22.24 | 22.39 | 49,404,256 | -0.17(-0.74%) |
Dec 07, 2009 | 22.55 | 22.77 | 22.47 | 22.55 | 50,256,188 | -0.14(-0.63%) |
Dec 04, 2009 | 22.75 | 22.99 | 22.58 | 22.70 | 77,682,680 | +0.11(+0.50%) |
Dec 03, 2009 | 22.59 | 22.86 | 22.53 | 22.58 | 56,924,212 | +0.04(+0.17%) |
Dec 02, 2009 | 22.64 | 22.70 | 22.45 | 22.55 | 47,953,220 | -0.17(-0.77%) |
Dec 01, 2009 | 22.35 | 22.75 | 22.27 | 22.72 | 65,918,464 | +0.45(+2.04%) |
Nov 30, 2009 | 22.07 | 22.30 | 21.95 | 22.27 | 58,346,532 | +0.14(+0.65%) |
Nov 27, 2009 | 22.04 | 22.25 | 21.77 | 22.12 | 38,778,680 | -0.43(-1.91%) |
Nov 25, 2009 | 22.57 | 22.61 | 22.39 | 22.55 | 42,316,392 | -0.09(-0.40%) |
Nov 24, 2009 | 22.67 | 22.70 | 22.52 | 22.64 | 49,314,020 | -0.02(-0.10%) |
Nov 23, 2009 | 22.59 | 22.72 | 22.48 | 22.67 | 55,256,504 | +0.24(+1.08%) |
Nov 20, 2009 | 22.45 | 22.54 | 22.28 | 22.42 | 56,333,528 | -0.12(-0.54%) |
Nov 19, 2009 | 22.70 | 22.71 | 22.48 | 22.55 | 68,638,112 | -0.25(-1.10%) |
Nov 18, 2009 | 22.71 | 22.82 | 22.57 | 22.80 | 78,502,304 | +0.08(+0.37%) |
Nov 17, 2009 | 22.33 | 22.71 | 22.31 | 22.71 | 99,722,272 | +0.35(+1.56%) |
Nov 16, 2009 | 22.42 | 22.56 | 22.23 | 22.36 | 71,115,968 | -0.07(-0.30%) |
Nov 13, 2009 | 22.31 | 22.55 | 22.23 | 22.43 | 70,066,816 | +0.20(+0.92%) |
Nov 12, 2009 | 21.96 | 22.33 | 21.95 | 22.23 | 73,087,112 | +0.18(+0.82%) |
Nov 11, 2009 | 22.02 | 22.18 | 21.97 | 22.05 | 65,595,768 | +0.08(+0.38%) |
Nov 10, 2009 | 21.88 | 22.17 | 21.81 | 21.96 | 86,979,192 | +0.02(+0.07%) |
Nov 09, 2009 | 21.67 | 21.95 | 21.60 | 21.95 | 75,975,432 | +0.36(+1.65%) |
Nov 06, 2009 | 21.49 | 21.67 | 21.35 | 21.59 | 51,396,000 | +0.04(+0.18%) |
Nov 05, 2009 | 21.59 | 21.76 | 21.41 | 21.55 | 69,587,488 | +0.31(+1.46%) |
Nov 04, 2009 | 20.96 | 21.49 | 20.91 | 21.24 | 84,246,928 | +0.40(+1.93%) |
Nov 03, 2009 | 20.93 | 21.00 | 20.77 | 20.84 | 66,410,764 | -0.27(-1.26%) |
Nov 02, 2009 | 20.97 | 21.24 | 20.75 | 21.11 | 82,461,928 | +0.11(+0.54%) |
Oct 30, 2009 | 21.22 | 21.50 | 20.94 | 20.99 | 96,916,320 | -0.37(-1.74%) |
Oct 29, 2009 | 21.25 | 21.51 | 21.08 | 21.36 | 86,156,488 | +0.15(+0.71%) |
Oct 28, 2009 | 21.38 | 21.78 | 21.16 | 21.21 | 97,116,136 | -0.43(-1.99%) |
Oct 27, 2009 | 21.75 | 21.86 | 21.53 | 21.64 | 90,677,904 | -0.07(-0.31%) |
Oct 26, 2009 | 21.29 | 21.97 | 21.28 | 21.71 | 163,896,752 | +0.50(+2.36%) |
Oct 23, 2009 | 21.27 | 22.22 | 21.11 | 21.21 | 372,176,512 | +1.08(+5.38%) |
Oct 22, 2009 | 20.11 | 20.23 | 19.78 | 20.13 | 81,166,456 | +0.01(+0.04%) |
Oct 21, 2009 | 20.03 | 20.25 | 19.98 | 20.12 | 81,446,024 | +0.16(+0.80%) |
Oct 20, 2009 | 19.68 | 20.07 | 19.64 | 19.96 | 72,126,976 | +0.01(+0.04%) |
Oct 19, 2009 | 20.05 | 20.12 | 19.87 | 19.96 | 63,580,644 | -0.11(-0.53%) |
Oct 16, 2009 | 20.02 | 20.16 | 19.76 | 20.06 | 74,631,680 | -0.16(-0.79%) |
Oct 15, 2009 | 19.61 | 20.22 | 19.61 | 20.22 | 86,661,088 | +0.57(+2.89%) |
Oct 14, 2009 | 19.79 | 19.84 | 19.55 | 19.65 | 59,904,448 | +0.11(+0.58%) |
Oct 13, 2009 | 19.37 | 19.64 | 19.32 | 19.54 | 49,519,132 | +0.07(+0.35%) |
Oct 12, 2009 | 19.55 | 19.60 | 19.34 | 19.47 | 38,499,508 | +0.13(+0.67%) |
Oct 09, 2009 | 19.36 | 19.52 | 19.27 | 19.34 | 52,204,736 | -0.09(-0.47%) |
Oct 08, 2009 | 19.26 | 19.61 | 19.09 | 19.43 | 79,936,104 | +0.43(+2.27%) |
Oct 07, 2009 | 18.92 | 19.06 | 18.84 | 19.00 | 50,818,376 | -0.01(-0.04%) |
Oct 06, 2009 | 18.68 | 19.09 | 18.67 | 19.01 | 64,327,968 | +0.36(+1.91%) |
Oct 05, 2009 | 18.91 | 18.97 | 18.56 | 18.65 | 80,316,848 | -0.24(-1.28%) |
Oct 02, 2009 | 18.51 | 18.99 | 18.50 | 18.90 | 67,664,488 | +0.06(+0.32%) |
Oct 01, 2009 | 19.23 | 19.28 | 18.78 | 18.84 | 100,315,368 | -0.64(-3.27%) |
Sep 30, 2009 | 19.50 | 19.68 | 19.21 | 19.47 | 83,920,896 | -0.02(-0.12%) |
Sep 29, 2009 | 19.62 | 19.65 | 19.45 | 19.49 | 51,576,396 | -0.06(-0.31%) |
Sep 28, 2009 | 19.38 | 19.80 | 19.38 | 19.55 | 58,595,652 | +0.21(+1.10%) |
Sep 25, 2009 | 19.45 | 19.55 | 19.32 | 19.34 | 66,257,456 | -0.30(-1.50%) |
Sep 24, 2009 | 19.62 | 19.77 | 19.43 | 19.64 | 74,370,664 | +0.17(+0.89%) |
Sep 23, 2009 | 19.62 | 19.87 | 19.41 | 19.46 | 80,051,184 | -0.05(-0.23%) |
Sep 22, 2009 | 19.23 | 19.55 | 19.15 | 19.51 | 81,072,072 | +0.36(+1.86%) |
Sep 21, 2009 | 19.01 | 19.21 | 19.00 | 19.15 | 38,126,852 | +0.03(+0.16%) |
Sep 18, 2009 | 19.27 | 19.29 | 19.00 | 19.12 | 89,842,488 | -0.03(-0.16%) |
Sep 17, 2009 | 18.97 | 19.21 | 18.97 | 19.15 | 56,043,988 | +0.08(+0.40%) |
Sep 16, 2009 | 19.12 | 19.19 | 18.89 | 19.08 | 65,886,408 | +0.00(+0.00%) |
Sep 15, 2009 | 18.90 | 19.13 | 18.82 | 19.08 | 59,065,860 | +0.15(+0.80%) |
Sep 14, 2009 | 18.66 | 18.99 | 18.65 | 18.93 | 56,543,344 | +0.11(+0.56%) |
Sep 11, 2009 | 18.87 | 19.06 | 18.78 | 18.82 | 71,730,232 | -0.11(-0.56%) |
Sep 10, 2009 | 18.78 | 18.96 | 18.66 | 18.93 | 61,099,184 | +0.17(+0.89%) |
Sep 09, 2009 | 18.73 | 18.89 | 18.67 | 18.76 | 65,912,948 | -0.03(-0.16%) |
Sep 08, 2009 | 18.64 | 18.81 | 18.48 | 18.79 | 70,980,992 | +0.15(+0.81%) |
Sep 04, 2009 | 18.24 | 18.78 | 18.23 | 18.64 | 59,439,768 | +0.39(+2.12%) |
Sep 03, 2009 | 18.10 | 18.28 | 17.99 | 18.25 | 45,068,540 | +0.19(+1.05%) |
Sep 02, 2009 | 18.03 | 18.28 | 18.00 | 18.06 | 53,798,880 | -0.11(-0.58%) |
Sep 01, 2009 | 18.43 | 18.73 | 18.09 | 18.17 | 82,693,080 | -0.49(-2.64%) |
Aug 31, 2009 | 18.60 | 18.81 | 18.39 | 18.66 | 65,506,820 | -0.02(-0.12%) |
Aug 28, 2009 | 18.98 | 19.30 | 18.63 | 18.68 | 73,716,440 | -0.01(-0.04%) |
Aug 27, 2009 | 18.48 | 18.76 | 18.40 | 18.69 | 60,065,944 | +0.11(+0.57%) |
Aug 26, 2009 | 18.62 | 18.74 | 18.49 | 18.59 | 54,255,224 | -0.07(-0.37%) |
Aug 25, 2009 | 18.62 | 18.79 | 18.52 | 18.65 | 58,069,868 | +0.00(+0.00%) |
Aug 24, 2009 | 18.48 | 18.72 | 18.38 | 18.65 | 71,556,784 | +0.17(+0.94%) |
Aug 21, 2009 | 18.12 | 18.49 | 18.00 | 18.48 | 91,166,712 | +0.56(+3.13%) |
Aug 20, 2009 | 17.87 | 18.07 | 17.82 | 17.92 | 52,183,024 | +0.02(+0.08%) |
Aug 19, 2009 | 17.60 | 17.96 | 17.60 | 17.90 | 55,241,836 | +0.05(+0.30%) |
Aug 18, 2009 | 17.63 | 17.90 | 17.62 | 17.85 | 51,309,660 | +0.25(+1.42%) |
Aug 17, 2009 | 17.65 | 17.87 | 17.59 | 17.60 | 56,104,160 | -0.33(-1.87%) |
Aug 14, 2009 | 17.88 | 18.02 | 17.80 | 17.94 | 61,199,632 | +0.05(+0.30%) |
Aug 13, 2009 | 17.89 | 18.06 | 17.72 | 17.88 | 51,454,664 | +0.07(+0.38%) |
Aug 12, 2009 | 17.51 | 18.09 | 17.44 | 17.81 | 81,818,976 | +0.30(+1.73%) |
Aug 11, 2009 | 17.65 | 17.72 | 17.45 | 17.51 | 44,402,820 | -0.22(-1.24%) |
Aug 10, 2009 | 17.76 | 17.83 | 17.64 | 17.73 | 46,577,124 | -0.11(-0.59%) |
Aug 07, 2009 | 17.98 | 18.03 | 17.79 | 17.84 | 60,991,412 | +0.08(+0.43%) |
Aug 06, 2009 | 18.12 | 18.15 | 17.62 | 17.76 | 78,838,472 | -0.27(-1.47%) |
Aug 05, 2009 | 18.05 | 18.36 | 18.01 | 18.03 | 70,369,120 | +0.03(+0.17%) |
Aug 04, 2009 | 17.93 | 18.01 | 17.81 | 18.00 | 64,975,292 | -0.05(-0.25%) |
Aug 03, 2009 | 18.03 | 18.06 | 17.79 | 18.04 | 61,920,524 | +0.23(+1.32%) |
Jul 31, 2009 | 18.00 | 18.22 | 17.79 | 17.81 | 71,669,872 | -0.22(-1.22%) |
Jul 30, 2009 | 18.32 | 18.50 | 17.95 | 18.03 | 89,547,504 | +0.01(+0.04%) |
Jul 29, 2009 | 17.97 | 18.10 | 17.67 | 18.02 | 97,228,056 | +0.25(+1.41%) |
Jul 28, 2009 | 17.40 | 17.83 | 17.34 | 17.77 | 92,793,080 | +0.27(+1.56%) |
Jul 27, 2009 | 17.65 | 17.75 | 17.34 | 17.50 | 106,856,352 | -0.26(-1.45%) |
Jul 24, 2009 | 17.87 | 18.09 | 17.27 | 17.75 | 284,171,456 | -1.60(-8.26%) |
Jul 23, 2009 | 18.87 | 19.47 | 18.81 | 19.35 | 139,138,624 | +0.58(+3.06%) |
Jul 22, 2009 | 18.70 | 18.85 | 18.56 | 18.78 | 87,415,008 | -0.02(-0.12%) |
Jul 21, 2009 | 18.69 | 18.80 | 18.45 | 18.80 | 68,710,552 | +0.23(+1.22%) |
Jul 20, 2009 | 18.50 | 18.57 | 18.28 | 18.57 | 63,087,096 | +0.18(+0.99%) |
Jul 17, 2009 | 18.47 | 18.51 | 18.25 | 18.39 | 69,822,608 | -0.11(-0.61%) |
Jul 16, 2009 | 18.12 | 18.50 | 18.06 | 18.50 | 85,270,440 | +0.24(+1.33%) |
Jul 15, 2009 | 17.98 | 18.26 | 17.84 | 18.26 | 88,815,152 | +0.76(+4.37%) |
Jul 14, 2009 | 17.56 | 17.58 | 17.31 | 17.50 | 59,973,972 | -0.09(-0.52%) |
Jul 13, 2009 | 17.12 | 17.63 | 16.76 | 17.59 | 89,271,208 | +0.64(+3.75%) |
Jul 10, 2009 | 16.80 | 17.06 | 16.77 | 16.95 | 57,113,756 | -0.04(-0.22%) |
Jul 09, 2009 | 17.15 | 17.27 | 16.94 | 16.99 | 62,040,428 | -0.09(-0.53%) |
Jul 08, 2009 | 16.89 | 17.18 | 16.66 | 17.08 | 96,442,192 | +0.02(+0.13%) |
Jul 07, 2009 | 17.47 | 17.52 | 17.00 | 17.06 | 69,786,936 | -0.51(-2.89%) |
Jul 06, 2009 | 17.57 | 17.62 | 17.31 | 17.56 | 64,660,100 | -0.13(-0.73%) |
Jul 02, 2009 | 17.99 | 18.20 | 17.57 | 17.69 | 86,423,088 | -0.51(-2.79%) |
Jul 01, 2009 | 18.21 | 18.40 | 18.14 | 18.20 | 72,528,144 | +0.20(+1.14%) |
Jun 30, 2009 | 18.15 | 18.35 | 17.89 | 18.00 | 87,757,200 | -0.07(-0.38%) |
Jun 29, 2009 | 17.87 | 18.19 | 17.83 | 18.06 | 83,023,496 | +0.39(+2.18%) |
Jun 26, 2009 | 17.84 | 17.93 | 17.65 | 17.68 | 86,025,056 | -0.33(-1.85%) |
Jun 25, 2009 | 17.90 | 18.11 | 17.56 | 18.01 | 76,245,672 | +0.24(+1.36%) |
Jun 24, 2009 | 17.75 | 17.98 | 17.68 | 17.77 | 71,693,224 | +0.10(+0.56%) |
Jun 23, 2009 | 17.70 | 17.91 | 17.57 | 17.67 | 74,964,272 | +0.05(+0.26%) |
Jun 22, 2009 | 18.13 | 18.13 | 17.60 | 17.62 | 94,156,480 | -0.60(-3.28%) |
Jun 19, 2009 | 18.20 | 18.43 | 17.98 | 18.22 | 152,509,056 | +0.43(+2.43%) |
Jun 18, 2009 | 17.88 | 17.93 | 17.64 | 17.79 | 77,702,912 | -0.14(-0.76%) |
Jun 17, 2009 | 17.79 | 18.03 | 17.54 | 17.93 | 114,213,520 | +0.17(+0.98%) |
Jun 16, 2009 | 17.77 | 18.25 | 17.75 | 17.75 | 139,070,944 | +0.02(+0.13%) |
Jun 15, 2009 | 17.59 | 17.82 | 17.43 | 17.73 | 91,240,008 | +0.07(+0.39%) |
Jun 12, 2009 | 17.34 | 17.70 | 17.22 | 17.66 | 67,317,352 | +0.38(+2.19%) |
Jun 11, 2009 | 17.10 | 17.61 | 17.09 | 17.28 | 86,027,432 | +0.21(+1.24%) |
Jun 10, 2009 | 16.78 | 17.12 | 16.75 | 17.07 | 80,841,904 | +0.36(+2.13%) |
Jun 09, 2009 | 16.70 | 16.90 | 16.56 | 16.72 | 67,170,168 | +0.02(+0.14%) |
Jun 08, 2009 | 16.43 | 16.90 | 16.38 | 16.69 | 64,721,400 | -0.07(-0.41%) |
Jun 05, 2009 | 16.63 | 16.89 | 16.51 | 16.76 | 78,705,872 | +0.23(+1.42%) |
Jun 04, 2009 | 16.48 | 16.58 | 16.34 | 16.53 | 55,913,416 | +0.08(+0.46%) |
Jun 03, 2009 | 16.13 | 16.47 | 16.12 | 16.45 | 74,023,616 | +0.25(+1.54%) |
Jun 02, 2009 | 16.17 | 16.64 | 16.05 | 16.20 | 64,638,888 | +0.00(+0.00%) |
Jun 01, 2009 | 15.90 | 16.28 | 15.79 | 16.20 | 75,709,840 | +0.39(+2.44%) |
May 29, 2009 | 15.57 | 15.85 | 15.37 | 15.81 | 60,945,456 | +0.33(+2.15%) |
May 28, 2009 | 15.41 | 15.62 | 15.18 | 15.48 | 60,075,312 | +0.24(+1.59%) |
May 27, 2009 | 15.33 | 15.60 | 15.19 | 15.24 | 56,656,976 | -0.16(-1.03%) |
May 26, 2009 | 14.79 | 15.48 | 14.72 | 15.40 | 59,429,192 | +0.45(+2.99%) |
May 22, 2009 | 15.09 | 15.27 | 14.74 | 14.95 | 49,305,484 | -0.05(-0.35%) |
May 21, 2009 | 15.25 | 15.32 | 14.77 | 15.01 | 76,919,320 | -0.42(-2.75%) |
May 20, 2009 | 15.43 | 15.66 | 15.31 | 15.43 | 62,677,364 | +0.05(+0.34%) |
May 19, 2009 | 15.53 | 15.70 | 15.33 | 15.38 | 67,773,976 | -0.22(-1.41%) |
May 18, 2009 | 15.41 | 15.60 | 15.32 | 15.60 | 60,858,612 | +0.29(+1.88%) |
May 15, 2009 | 15.24 | 15.52 | 15.12 | 15.31 | 80,957,416 | +0.12(+0.80%) |
May 14, 2009 | 15.01 | 15.32 | 14.99 | 15.19 | 71,977,200 | +0.23(+1.57%) |
May 13, 2009 | 15.08 | 15.14 | 14.89 | 14.95 | 65,095,920 | -0.11(-0.70%) |
May 12, 2009 | 14.77 | 15.19 | 14.74 | 15.06 | 95,046,936 | +0.43(+2.95%) |
May 11, 2009 | 14.53 | 14.94 | 14.39 | 14.63 | 84,222,384 | -0.08(-0.51%) |
May 08, 2009 | 14.73 | 14.87 | 14.49 | 14.70 | 89,298,080 | +0.08(+0.52%) |
May 07, 2009 | 15.11 | 15.13 | 14.49 | 14.63 | 90,757,912 | -0.36(-2.37%) |
May 06, 2009 | 15.19 | 15.19 | 14.85 | 14.98 | 78,749,344 | +0.00(+0.00%) |
May 05, 2009 | 15.25 | 15.32 | 14.87 | 14.98 | 88,282,648 | -0.30(-1.98%) |
May 04, 2009 | 15.42 | 15.44 | 15.13 | 15.29 | 71,707,472 | -0.04(-0.25%) |