Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.10 | 22.17 | 21.90 | 21.93 | 17,375,352 | -0.14(-0.62%) |
Feb 25, 2010 | 21.74 | 22.09 | 21.54 | 22.06 | 19,985,120 | -0.03(-0.15%) |
Feb 24, 2010 | 21.86 | 22.16 | 21.76 | 22.10 | 17,098,438 | +0.24(+1.09%) |
Feb 23, 2010 | 22.12 | 22.23 | 21.73 | 21.86 | 23,207,102 | -0.39(-1.75%) |
Feb 22, 2010 | 22.52 | 22.52 | 22.17 | 22.25 | 18,292,982 | -0.09(-0.41%) |
Feb 19, 2010 | 22.25 | 22.48 | 22.14 | 22.34 | 20,716,340 | +0.01(+0.06%) |
Feb 18, 2010 | 22.21 | 22.46 | 22.17 | 22.32 | 20,970,100 | +0.03(+0.14%) |
Feb 17, 2010 | 22.57 | 22.72 | 22.15 | 22.29 | 26,777,006 | -0.28(-1.24%) |
Feb 16, 2010 | 22.19 | 22.67 | 22.19 | 22.57 | 25,237,076 | +0.57(+2.57%) |
Feb 12, 2010 | 21.87 | 22.01 | 22.01 | 22.01 | 30,831,976 | -0.10(-0.47%) |
Feb 11, 2010 | 21.83 | 22.21 | 21.69 | 22.11 | 16,639,585 | +0.29(+1.33%) |
Feb 10, 2010 | 21.93 | 22.00 | 21.61 | 21.82 | 19,886,598 | -0.10(-0.47%) |
Feb 09, 2010 | 21.68 | 22.72 | 21.43 | 21.93 | 29,517,680 | +0.35(+1.63%) |
Feb 08, 2010 | 21.66 | 21.82 | 21.39 | 21.57 | 17,562,910 | -0.12(-0.56%) |
Feb 05, 2010 | 21.65 | 21.75 | 21.08 | 21.69 | 33,848,852 | -0.08(-0.37%) |
Feb 04, 2010 | 22.42 | 22.43 | 21.66 | 21.78 | 29,526,912 | -0.99(-4.35%) |
Feb 03, 2010 | 22.53 | 22.84 | 22.48 | 22.77 | 22,818,916 | +0.09(+0.40%) |
Feb 02, 2010 | 22.32 | 22.72 | 22.16 | 22.68 | 27,492,040 | +0.53(+2.40%) |
Feb 01, 2010 | 21.91 | 22.30 | 21.82 | 22.14 | 24,824,110 | +0.44(+2.03%) |
Jan 29, 2010 | 22.00 | 22.10 | 21.60 | 21.70 | 37,387,364 | -0.16(-0.72%) |
Jan 28, 2010 | 22.63 | 22.72 | 21.60 | 21.86 | 30,304,142 | -0.66(-2.93%) |
Jan 27, 2010 | 22.80 | 23.08 | 22.15 | 22.52 | 26,714,090 | -0.28(-1.23%) |
Jan 26, 2010 | 22.76 | 23.07 | 22.59 | 22.80 | 24,489,738 | -0.14(-0.63%) |
Jan 25, 2010 | 23.04 | 23.32 | 22.90 | 22.95 | 19,317,704 | +0.07(+0.30%) |
Jan 22, 2010 | 23.51 | 23.60 | 22.84 | 22.88 | 29,759,154 | -0.74(-3.14%) |
Jan 21, 2010 | 23.98 | 24.09 | 23.54 | 23.62 | 34,868,280 | -0.37(-1.55%) |
Jan 20, 2010 | 23.88 | 24.04 | 23.74 | 23.99 | 20,862,934 | -0.29(-1.21%) |
Jan 19, 2010 | 23.72 | 24.33 | 23.72 | 24.29 | 19,184,744 | +0.31(+1.30%) |
Jan 15, 2010 | 23.89 | 23.97 | 23.97 | 23.97 | 25,647,312 | +0.02(+0.08%) |
Jan 14, 2010 | 23.81 | 24.03 | 23.74 | 23.96 | 14,896,285 | +0.10(+0.42%) |
Jan 13, 2010 | 23.61 | 23.95 | 23.50 | 23.86 | 15,979,193 | +0.15(+0.63%) |
Jan 12, 2010 | 23.96 | 23.97 | 23.64 | 23.71 | 19,052,848 | -0.52(-2.13%) |
Jan 11, 2010 | 24.21 | 24.30 | 23.99 | 24.22 | 15,119,629 | +0.14(+0.58%) |
Jan 08, 2010 | 23.79 | 24.09 | 23.71 | 24.08 | 12,280,756 | +0.21(+0.87%) |
Jan 07, 2010 | 23.83 | 24.01 | 23.74 | 23.87 | 12,898,651 | -0.09(-0.40%) |
Jan 06, 2010 | 23.82 | 24.00 | 23.66 | 23.97 | 19,610,648 | +0.17(+0.72%) |
Jan 05, 2010 | 23.81 | 23.86 | 23.61 | 23.80 | 17,002,980 | +0.02(+0.10%) |
Jan 04, 2010 | 23.41 | 23.82 | 23.30 | 23.77 | 23,402,522 | +0.68(+2.96%) |
Dec 31, 2009 | 23.11 | 23.09 | 23.09 | 23.09 | 17,335,440 | +0.04(+0.16%) |
Dec 30, 2009 | 22.86 | 23.06 | 22.83 | 23.06 | 9,787,574 | +0.09(+0.37%) |
Dec 29, 2009 | 23.17 | 23.23 | 22.94 | 22.97 | 10,371,310 | -0.16(-0.70%) |
Dec 28, 2009 | 23.06 | 23.17 | 22.99 | 23.13 | 8,912,761 | +0.13(+0.57%) |
Dec 24, 2009 | 22.83 | 23.04 | 22.79 | 23.00 | 4,941,830 | +0.18(+0.77%) |
Dec 23, 2009 | 22.93 | 23.02 | 22.78 | 22.83 | 11,091,733 | -0.16(-0.71%) |
Dec 22, 2009 | 22.91 | 23.06 | 22.85 | 22.99 | 16,775,970 | +0.11(+0.47%) |
Dec 21, 2009 | 22.69 | 22.88 | 22.66 | 22.88 | 18,961,322 | +0.36(+1.61%) |
Dec 18, 2009 | 22.90 | 22.92 | 22.34 | 22.52 | 32,934,002 | -0.19(-0.82%) |
Dec 17, 2009 | 22.85 | 22.98 | 22.68 | 22.70 | 19,622,356 | -0.46(-1.99%) |
Dec 16, 2009 | 23.04 | 23.30 | 22.97 | 23.16 | 17,702,146 | +0.26(+1.13%) |
Dec 15, 2009 | 22.88 | 23.11 | 22.77 | 22.91 | 17,416,084 | -0.19(-0.84%) |
Dec 14, 2009 | 23.11 | 23.17 | 23.00 | 23.10 | 22,879,284 | +0.08(+0.33%) |
Dec 11, 2009 | 23.06 | 23.15 | 22.87 | 23.02 | 15,641,293 | +0.01(+0.06%) |
Dec 10, 2009 | 22.85 | 23.05 | 22.72 | 23.01 | 20,335,598 | +0.30(+1.33%) |
Dec 09, 2009 | 22.64 | 22.83 | 22.53 | 22.71 | 20,342,204 | +0.13(+0.56%) |
Dec 08, 2009 | 22.79 | 22.80 | 22.51 | 22.58 | 22,316,948 | -0.40(-1.73%) |
Dec 07, 2009 | 22.83 | 23.22 | 22.80 | 22.98 | 15,642,136 | +0.07(+0.32%) |
Dec 04, 2009 | 23.40 | 23.64 | 22.83 | 22.91 | 23,037,958 | -0.23(-1.00%) |
Dec 03, 2009 | 23.42 | 23.49 | 23.08 | 23.14 | 19,543,240 | -0.30(-1.29%) |
Dec 02, 2009 | 23.69 | 23.69 | 23.33 | 23.44 | 15,106,947 | -0.19(-0.80%) |
Dec 01, 2009 | 23.92 | 23.92 | 23.54 | 23.63 | 18,057,686 | +0.22(+0.95%) |
Nov 30, 2009 | 23.41 | 23.62 | 23.19 | 23.41 | 18,633,612 | -0.07(-0.29%) |
Nov 27, 2009 | 23.13 | 23.59 | 22.97 | 23.48 | 11,626,629 | -0.44(-1.85%) |
Nov 25, 2009 | 23.83 | 23.95 | 23.73 | 23.92 | 15,998,850 | +0.10(+0.42%) |
Nov 24, 2009 | 23.64 | 23.87 | 23.42 | 23.82 | 23,369,020 | +0.14(+0.59%) |
Nov 23, 2009 | 23.86 | 24.27 | 23.58 | 23.68 | 23,763,080 | +0.13(+0.56%) |
Nov 20, 2009 | 23.64 | 23.76 | 23.34 | 23.55 | 26,215,992 | -0.22(-0.91%) |
Nov 19, 2009 | 24.05 | 24.10 | 23.69 | 23.77 | 21,438,220 | -0.46(-1.90%) |
Nov 18, 2009 | 24.31 | 24.40 | 24.00 | 24.23 | 18,730,416 | -0.05(-0.20%) |
Nov 17, 2009 | 24.21 | 24.38 | 24.01 | 24.28 | 18,627,290 | -0.07(-0.28%) |
Nov 16, 2009 | 24.02 | 24.48 | 24.01 | 24.34 | 20,940,084 | +0.46(+1.91%) |
Nov 13, 2009 | 23.58 | 24.05 | 23.45 | 23.89 | 21,656,706 | +0.28(+1.17%) |
Nov 12, 2009 | 23.97 | 24.06 | 23.51 | 23.61 | 23,044,426 | -0.43(-1.77%) |
Nov 11, 2009 | 24.39 | 24.46 | 23.96 | 24.04 | 23,803,748 | -0.19(-0.77%) |
Nov 10, 2009 | 23.77 | 24.30 | 23.77 | 24.22 | 30,253,644 | +0.33(+1.36%) |
Nov 09, 2009 | 23.87 | 24.07 | 23.81 | 23.90 | 20,120,660 | +0.33(+1.42%) |
Nov 06, 2009 | 23.26 | 23.69 | 23.20 | 23.56 | 18,683,392 | +0.14(+0.60%) |
Nov 05, 2009 | 23.31 | 23.66 | 23.30 | 23.42 | 21,072,848 | +0.25(+1.07%) |
Nov 04, 2009 | 23.09 | 23.51 | 23.06 | 23.17 | 25,882,626 | +0.23(+0.99%) |
Nov 03, 2009 | 22.27 | 23.02 | 22.21 | 22.95 | 27,789,098 | +0.35(+1.54%) |
Nov 02, 2009 | 22.69 | 23.07 | 22.28 | 22.60 | 24,598,074 | -0.09(-0.40%) |
Oct 30, 2009 | 23.13 | 23.25 | 22.47 | 22.69 | 36,495,420 | -0.52(-2.24%) |
Oct 29, 2009 | 22.63 | 23.31 | 22.50 | 23.21 | 36,785,104 | +0.83(+3.72%) |
Oct 28, 2009 | 23.02 | 23.20 | 22.28 | 22.38 | 57,309,240 | -0.86(-3.72%) |
Oct 27, 2009 | 23.17 | 23.50 | 23.08 | 23.24 | 43,807,168 | +0.30(+1.30%) |
Oct 26, 2009 | 23.58 | 24.05 | 22.80 | 22.94 | 36,424,368 | -0.56(-2.37%) |
Oct 23, 2009 | 23.52 | 23.58 | 23.34 | 23.50 | 24,449,372 | -0.43(-1.81%) |
Oct 22, 2009 | 23.89 | 23.96 | 23.47 | 23.93 | 24,461,750 | -0.02(-0.08%) |
Oct 21, 2009 | 23.81 | 24.47 | 23.63 | 23.95 | 29,807,488 | +0.03(+0.13%) |
Oct 20, 2009 | 23.66 | 23.94 | 23.63 | 23.92 | 23,138,092 | -0.08(-0.34%) |
Oct 19, 2009 | 23.63 | 24.15 | 23.51 | 24.00 | 28,754,656 | +0.51(+2.16%) |
Oct 16, 2009 | 23.29 | 23.67 | 23.25 | 23.49 | 29,384,884 | +0.09(+0.37%) |
Oct 15, 2009 | 22.89 | 23.46 | 22.79 | 23.41 | 37,812,048 | +0.42(+1.83%) |
Oct 14, 2009 | 23.21 | 23.27 | 22.95 | 22.99 | 36,122,704 | -0.06(-0.26%) |
Oct 13, 2009 | 23.21 | 23.29 | 22.79 | 23.05 | 26,132,816 | -0.18(-0.76%) |
Oct 12, 2009 | 23.37 | 23.46 | 23.12 | 23.22 | 20,398,552 | +0.26(+1.14%) |
Oct 09, 2009 | 23.10 | 23.16 | 22.73 | 22.96 | 27,485,568 | -0.28(-1.23%) |
Oct 08, 2009 | 22.59 | 23.51 | 22.47 | 23.25 | 63,677,900 | +0.77(+3.44%) |
Oct 07, 2009 | 21.74 | 22.50 | 21.70 | 22.47 | 54,448,576 | +0.58(+2.66%) |
Oct 06, 2009 | 21.90 | 22.06 | 21.71 | 21.89 | 40,968,364 | +0.25(+1.15%) |
Oct 05, 2009 | 21.30 | 21.73 | 21.22 | 21.64 | 38,991,152 | +0.48(+2.27%) |
Oct 02, 2009 | 20.44 | 21.28 | 20.35 | 21.16 | 59,385,552 | +0.59(+2.86%) |
Oct 01, 2009 | 20.35 | 20.72 | 20.29 | 20.57 | 52,892,116 | +0.15(+0.75%) |
Sep 30, 2009 | 20.52 | 20.58 | 20.13 | 20.42 | 37,573,248 | -0.03(-0.13%) |
Sep 29, 2009 | 20.82 | 20.82 | 20.41 | 20.45 | 25,241,226 | -0.26(-1.27%) |
Sep 28, 2009 | 20.45 | 20.75 | 20.43 | 20.71 | 18,904,898 | +0.33(+1.64%) |
Sep 25, 2009 | 20.39 | 20.60 | 20.31 | 20.37 | 19,638,968 | +0.00(+0.00%) |
Sep 24, 2009 | 20.74 | 20.77 | 20.26 | 20.37 | 25,977,630 | -0.35(-1.68%) |
Sep 23, 2009 | 21.15 | 21.16 | 20.69 | 20.72 | 31,913,930 | -0.37(-1.74%) |
Sep 22, 2009 | 21.10 | 21.18 | 20.96 | 21.09 | 17,520,526 | +0.22(+1.06%) |
Sep 21, 2009 | 20.86 | 20.95 | 20.70 | 20.87 | 21,126,578 | -0.29(-1.39%) |
Sep 18, 2009 | 21.27 | 21.39 | 21.03 | 21.16 | 27,235,910 | +0.00(+0.02%) |
Sep 17, 2009 | 21.10 | 21.28 | 20.96 | 21.16 | 24,174,308 | +0.12(+0.56%) |
Sep 16, 2009 | 21.08 | 21.18 | 20.95 | 21.04 | 26,641,724 | +0.09(+0.43%) |
Sep 15, 2009 | 21.11 | 21.14 | 20.82 | 20.95 | 32,652,024 | -0.12(-0.56%) |
Sep 14, 2009 | 20.51 | 21.10 | 20.49 | 21.07 | 24,723,390 | +0.28(+1.37%) |
Sep 11, 2009 | 21.03 | 21.13 | 20.67 | 20.78 | 23,668,640 | -0.19(-0.91%) |
Sep 10, 2009 | 20.82 | 21.01 | 20.66 | 20.97 | 22,348,704 | +0.25(+1.20%) |
Sep 09, 2009 | 20.86 | 20.93 | 20.59 | 20.72 | 22,657,336 | -0.08(-0.37%) |
Sep 08, 2009 | 20.69 | 20.91 | 20.66 | 20.80 | 20,263,184 | +0.47(+2.29%) |
Sep 04, 2009 | 19.93 | 20.40 | 19.93 | 20.33 | 18,756,444 | +0.34(+1.70%) |
Sep 03, 2009 | 20.14 | 20.16 | 19.86 | 19.99 | 15,908,762 | -0.05(-0.27%) |
Sep 02, 2009 | 20.23 | 20.29 | 20.00 | 20.05 | 23,412,970 | +0.09(+0.45%) |
Sep 01, 2009 | 20.34 | 20.59 | 19.90 | 19.96 | 33,835,960 | -0.40(-1.98%) |
Aug 31, 2009 | 20.44 | 20.50 | 20.20 | 20.36 | 22,752,170 | -0.30(-1.47%) |
Aug 28, 2009 | 20.78 | 20.85 | 20.56 | 20.66 | 14,703,920 | -0.01(-0.07%) |
Aug 27, 2009 | 20.57 | 20.75 | 20.15 | 20.68 | 33,269,196 | +0.06(+0.31%) |
Aug 26, 2009 | 20.19 | 20.69 | 20.12 | 20.61 | 34,368,280 | +0.25(+1.24%) |
Aug 25, 2009 | 20.57 | 20.72 | 20.29 | 20.36 | 26,020,422 | -0.13(-0.62%) |
Aug 24, 2009 | 20.14 | 20.53 | 20.09 | 20.49 | 37,700,696 | +0.50(+2.51%) |
Aug 21, 2009 | 19.89 | 20.04 | 19.78 | 19.99 | 34,725,260 | +0.43(+2.20%) |
Aug 20, 2009 | 19.52 | 19.74 | 19.43 | 19.56 | 20,068,838 | +0.06(+0.30%) |
Aug 19, 2009 | 19.07 | 19.73 | 19.01 | 19.50 | 22,947,682 | +0.24(+1.24%) |
Aug 18, 2009 | 19.19 | 19.36 | 19.08 | 19.26 | 17,949,012 | +0.13(+0.69%) |
Aug 17, 2009 | 19.36 | 19.36 | 19.02 | 19.13 | 22,620,834 | -0.66(-3.36%) |
Aug 14, 2009 | 19.99 | 20.08 | 19.56 | 19.79 | 18,730,134 | -0.20(-0.99%) |
Aug 13, 2009 | 19.91 | 20.01 | 19.72 | 19.99 | 23,183,586 | +0.14(+0.73%) |
Aug 12, 2009 | 19.73 | 19.98 | 19.73 | 19.85 | 24,689,382 | +0.12(+0.62%) |
Aug 11, 2009 | 19.92 | 20.02 | 19.70 | 19.72 | 17,968,948 | -0.27(-1.36%) |
Aug 10, 2009 | 19.89 | 20.12 | 19.82 | 19.99 | 18,783,486 | +0.07(+0.34%) |
Aug 07, 2009 | 20.22 | 20.27 | 19.86 | 19.93 | 15,648,901 | -0.02(-0.11%) |
Aug 06, 2009 | 20.18 | 20.22 | 19.81 | 19.95 | 17,734,064 | -0.21(-1.05%) |
Aug 05, 2009 | 20.29 | 20.31 | 19.96 | 20.16 | 19,649,224 | -0.04(-0.18%) |
Aug 04, 2009 | 20.26 | 20.38 | 20.09 | 20.20 | 19,386,070 | -0.11(-0.55%) |
Aug 03, 2009 | 20.05 | 20.50 | 20.01 | 20.31 | 29,429,532 | +0.55(+2.77%) |
Jul 31, 2009 | 19.44 | 19.82 | 19.26 | 19.76 | 30,337,410 | +0.24(+1.20%) |
Jul 30, 2009 | 19.65 | 19.85 | 19.38 | 19.53 | 30,629,652 | +0.15(+0.77%) |
Jul 29, 2009 | 19.85 | 19.86 | 19.16 | 19.38 | 42,969,888 | -0.92(-4.54%) |
Jul 28, 2009 | 20.23 | 20.39 | 19.97 | 20.30 | 31,011,930 | -0.13(-0.62%) |
Jul 27, 2009 | 20.46 | 20.68 | 20.27 | 20.43 | 25,067,382 | +0.10(+0.51%) |
Jul 24, 2009 | 19.79 | 20.40 | 19.78 | 20.32 | 27,326,486 | +0.43(+2.18%) |
Jul 23, 2009 | 19.49 | 19.99 | 19.47 | 19.89 | 27,293,262 | +0.38(+1.92%) |
Jul 22, 2009 | 19.42 | 19.74 | 19.28 | 19.52 | 24,633,508 | -0.15(-0.78%) |
Jul 21, 2009 | 19.69 | 19.86 | 19.44 | 19.67 | 27,232,090 | +0.14(+0.72%) |
Jul 20, 2009 | 19.39 | 19.59 | 19.24 | 19.53 | 28,538,856 | +0.37(+1.91%) |
Jul 17, 2009 | 19.17 | 19.33 | 18.99 | 19.16 | 24,378,250 | +0.00(+0.02%) |
Jul 16, 2009 | 18.72 | 19.26 | 18.69 | 19.16 | 25,676,998 | +0.33(+1.75%) |
Jul 15, 2009 | 18.62 | 18.90 | 18.57 | 18.83 | 30,372,324 | +0.49(+2.69%) |
Jul 14, 2009 | 18.46 | 18.65 | 18.17 | 18.34 | 32,122,228 | -0.03(-0.17%) |
Jul 13, 2009 | 17.86 | 18.38 | 17.82 | 18.37 | 29,027,180 | +0.41(+2.27%) |
Jul 10, 2009 | 17.94 | 18.02 | 17.66 | 17.96 | 28,106,306 | -0.27(-1.46%) |
Jul 09, 2009 | 18.07 | 18.52 | 18.03 | 18.23 | 35,595,424 | +0.39(+2.21%) |
Jul 08, 2009 | 18.00 | 18.12 | 17.46 | 17.83 | 50,695,380 | -0.25(-1.38%) |
Jul 07, 2009 | 18.42 | 18.47 | 17.88 | 18.08 | 36,417,712 | -0.38(-2.06%) |
Jul 06, 2009 | 18.15 | 18.49 | 17.97 | 18.46 | 30,401,342 | -0.06(-0.32%) |
Jul 02, 2009 | 18.76 | 18.78 | 18.52 | 18.52 | 27,589,146 | -0.50(-2.62%) |
Jul 01, 2009 | 19.35 | 19.42 | 18.99 | 19.02 | 26,469,178 | +0.00(+0.00%) |
Jun 30, 2009 | 19.04 | 19.24 | 18.67 | 19.02 | 46,673,008 | -0.07(-0.36%) |
Jun 29, 2009 | 19.10 | 19.25 | 18.93 | 19.09 | 29,678,050 | +0.27(+1.42%) |
Jun 26, 2009 | 18.91 | 18.97 | 18.68 | 18.82 | 25,444,786 | -0.06(-0.34%) |
Jun 25, 2009 | 18.58 | 18.99 | 18.54 | 18.88 | 39,392,452 | +0.03(+0.14%) |
Jun 24, 2009 | 18.91 | 19.24 | 18.77 | 18.86 | 33,277,306 | +0.20(+1.09%) |
Jun 23, 2009 | 18.57 | 18.78 | 18.33 | 18.65 | 34,785,052 | +0.37(+2.03%) |
Jun 22, 2009 | 19.08 | 19.08 | 18.28 | 18.28 | 43,039,780 | -1.15(-5.91%) |
Jun 19, 2009 | 19.62 | 19.73 | 19.38 | 19.43 | 38,101,576 | +0.07(+0.37%) |
Jun 18, 2009 | 19.20 | 19.40 | 19.01 | 19.36 | 29,406,678 | +0.13(+0.66%) |
Jun 17, 2009 | 19.49 | 19.55 | 18.97 | 19.23 | 31,278,876 | -0.33(-1.71%) |
Jun 16, 2009 | 19.86 | 19.99 | 19.48 | 19.57 | 36,578,232 | -0.00(-0.01%) |
Jun 15, 2009 | 19.82 | 19.83 | 19.19 | 19.57 | 45,805,176 | -0.50(-2.47%) |
Jun 12, 2009 | 20.33 | 20.34 | 19.79 | 20.06 | 45,341,968 | -0.53(-2.59%) |
Jun 11, 2009 | 20.76 | 21.03 | 20.56 | 20.60 | 39,371,824 | -0.09(-0.46%) |
Jun 10, 2009 | 20.99 | 21.04 | 20.46 | 20.69 | 29,658,056 | +0.09(+0.46%) |
Jun 09, 2009 | 20.58 | 20.79 | 20.31 | 20.60 | 28,531,408 | +0.24(+1.18%) |
Jun 08, 2009 | 20.30 | 20.48 | 20.00 | 20.36 | 29,865,770 | +0.01(+0.04%) |
Jun 05, 2009 | 20.96 | 21.08 | 20.22 | 20.35 | 41,206,132 | -0.44(-2.11%) |
Jun 04, 2009 | 20.84 | 20.97 | 20.44 | 20.79 | 43,840,292 | +0.15(+0.74%) |
Jun 03, 2009 | 21.38 | 21.38 | 20.32 | 20.63 | 46,462,992 | -1.04(-4.80%) |
Jun 02, 2009 | 21.70 | 22.02 | 21.60 | 21.67 | 31,518,416 | +0.01(+0.06%) |
Jun 01, 2009 | 21.27 | 21.79 | 21.12 | 21.66 | 29,735,188 | +0.93(+4.49%) |
May 29, 2009 | 21.00 | 21.09 | 20.55 | 20.73 | 30,970,448 | +0.10(+0.50%) |
May 28, 2009 | 20.28 | 20.75 | 20.27 | 20.62 | 33,512,158 | +0.52(+2.56%) |
May 27, 2009 | 20.41 | 20.84 | 20.01 | 20.11 | 24,723,888 | -0.25(-1.24%) |
May 26, 2009 | 19.90 | 20.41 | 19.76 | 20.36 | 22,434,324 | +0.29(+1.46%) |
May 22, 2009 | 20.32 | 20.42 | 20.02 | 20.07 | 16,669,830 | -0.13(-0.63%) |
May 21, 2009 | 20.43 | 20.51 | 19.95 | 20.19 | 26,381,412 | -0.69(-3.31%) |
May 20, 2009 | 21.15 | 21.40 | 20.82 | 20.89 | 25,327,528 | +0.13(+0.63%) |
May 19, 2009 | 20.74 | 21.03 | 20.69 | 20.75 | 24,446,144 | +0.17(+0.84%) |
May 18, 2009 | 20.16 | 20.77 | 20.14 | 20.58 | 24,113,346 | +0.72(+3.62%) |
May 15, 2009 | 20.12 | 20.27 | 19.71 | 19.86 | 22,210,700 | -0.37(-1.81%) |
May 14, 2009 | 20.00 | 20.42 | 19.91 | 20.23 | 21,961,006 | +0.06(+0.31%) |
May 13, 2009 | 20.33 | 20.83 | 20.10 | 20.17 | 32,242,586 | -0.39(-1.91%) |
May 12, 2009 | 20.68 | 20.89 | 20.32 | 20.56 | 27,476,194 | +0.15(+0.75%) |
May 11, 2009 | 20.77 | 20.77 | 20.28 | 20.41 | 28,998,226 | -0.80(-3.79%) |
May 08, 2009 | 20.23 | 21.37 | 20.18 | 21.21 | 49,329,500 | +1.50(+7.59%) |
May 07, 2009 | 20.46 | 20.57 | 19.65 | 19.71 | 38,496,596 | -0.28(-1.40%) |
May 06, 2009 | 19.71 | 20.20 | 19.58 | 19.99 | 30,983,534 | +0.57(+2.93%) |
May 05, 2009 | 19.99 | 20.03 | 19.31 | 19.42 | 22,080,850 | -0.41(-2.07%) |
May 04, 2009 | 19.84 | 19.90 | 19.71 | 19.84 | 30,883,442 | +0.62(+3.22%) |
May 01, 2009 | 18.61 | 19.24 | 18.55 | 19.22 | 31,756,130 | +0.68(+3.66%) |
Apr 30, 2009 | 19.01 | 19.09 | 18.32 | 18.54 | 31,745,634 | -0.23(-1.23%) |
Apr 29, 2009 | 18.56 | 18.99 | 18.42 | 18.77 | 30,500,002 | +0.37(+1.99%) |
Apr 28, 2009 | 18.32 | 18.65 | 18.29 | 18.40 | 23,804,378 | -0.15(-0.80%) |
Apr 27, 2009 | 18.23 | 18.69 | 18.11 | 18.55 | 33,044,324 | -0.08(-0.44%) |
Apr 24, 2009 | 18.43 | 18.97 | 18.36 | 18.63 | 37,217,328 | +0.58(+3.21%) |
Apr 23, 2009 | 17.74 | 18.09 | 17.50 | 18.05 | 41,160,176 | +0.85(+4.91%) |
Apr 22, 2009 | 17.33 | 17.58 | 17.17 | 17.21 | 26,806,134 | -0.28(-1.58%) |
Apr 21, 2009 | 17.02 | 17.58 | 16.97 | 17.48 | 28,066,370 | +0.33(+1.92%) |
Apr 20, 2009 | 17.78 | 17.85 | 17.09 | 17.16 | 31,031,786 | -1.01(-5.55%) |
Apr 17, 2009 | 18.04 | 18.37 | 17.96 | 18.16 | 28,492,914 | +0.17(+0.95%) |
Apr 16, 2009 | 18.10 | 18.10 | 17.59 | 17.99 | 26,899,396 | +0.04(+0.23%) |
Apr 15, 2009 | 17.83 | 18.01 | 17.53 | 17.95 | 25,928,040 | +0.06(+0.33%) |
Apr 14, 2009 | 17.92 | 18.28 | 17.73 | 17.89 | 26,022,270 | -0.22(-1.22%) |
Apr 13, 2009 | 18.02 | 18.29 | 17.80 | 18.11 | 21,215,650 | -0.15(-0.84%) |
Apr 09, 2009 | 18.31 | 18.38 | 17.96 | 18.27 | 27,575,956 | +0.38(+2.15%) |
Apr 08, 2009 | 17.79 | 17.97 | 4.341 | 17.88 | 32,849,522 | -0.06(-0.35%) |
Apr 07, 2009 | 18.27 | 18.28 | 17.85 | 17.95 | 29,191,394 | -0.66(-3.57%) |
Apr 06, 2009 | 18.80 | 19.04 | 18.38 | 18.61 | 32,533,344 | -0.54(-2.83%) |
Apr 03, 2009 | 18.64 | 19.23 | 18.39 | 19.15 | 38,068,708 | +0.41(+2.20%) |
Apr 02, 2009 | 18.54 | 19.22 | 18.48 | 18.74 | 44,245,968 | +0.75(+4.15%) |
Apr 01, 2009 | 17.39 | 18.17 | 17.25 | 18.00 | 34,157,780 | +0.29(+1.63%) |
Mar 31, 2009 | 17.86 | 18.11 | 17.61 | 17.71 | 38,047,052 | +0.06(+0.36%) |
Mar 30, 2009 | 17.80 | 17.82 | 17.30 | 17.64 | 37,365,124 | -0.58(-3.20%) |
Mar 26, 2009 | 18.31 | 18.38 | 17.93 | 18.23 | 30,419,458 | +0.28(+1.54%) |
Mar 25, 2009 | 17.92 | 18.28 | 17.46 | 17.95 | 33,827,976 | +0.04(+0.20%) |
Mar 24, 2009 | 18.09 | 18.29 | 17.76 | 17.91 | 29,866,830 | -0.51(-2.77%) |
Mar 23, 2009 | 17.94 | 18.44 | 17.85 | 18.43 | 40,619,872 | +1.33(+7.78%) |
Mar 20, 2009 | 17.55 | 17.77 | 17.02 | 17.10 | 49,575,148 | -1.02(-5.63%) |
Mar 19, 2009 | 18.05 | 18.17 | 17.29 | 18.12 | 57,473,408 | +0.80(+4.64%) |
Mar 18, 2009 | 16.87 | 17.48 | 16.45 | 17.31 | 38,079,908 | +0.31(+1.84%) |
Mar 17, 2009 | 16.40 | 17.01 | 16.23 | 17.00 | 37,961,364 | +0.67(+4.10%) |
Mar 16, 2009 | 16.52 | 16.96 | 16.30 | 16.33 | 42,084,756 | -0.13(-0.80%) |
Mar 13, 2009 | 17.14 | 17.20 | 15.98 | 16.46 | 0 | -0.44(-2.62%) |
Mar 12, 2009 | 17.19 | 17.35 | 16.35 | 16.91 | 56,610,780 | -0.27(-1.55%) |
Mar 11, 2009 | 17.30 | 17.61 | 16.85 | 17.17 | 33,458,138 | -0.01(-0.05%) |
Mar 10, 2009 | 16.99 | 17.27 | 16.90 | 17.18 | 45,695,584 | +0.66(+4.02%) |
Mar 09, 2009 | 15.90 | 16.86 | 15.69 | 16.52 | 48,905,896 | +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 | 41,435,980 | -0.75(-4.45%) |
Mar 04, 2009 | 16.54 | 17.11 | 16.35 | 16.75 | 37,436,360 | +0.85(+5.35%) |