Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2009 | 15.29 | 15.41 | 15.04 | 15.32 | 83,512,856 | -0.02(-0.10%) |
Apr 30, 2009 | 15.60 | 15.97 | 15.15 | 15.34 | 115,398,624 | +0.01(+0.05%) |
Apr 29, 2009 | 15.22 | 15.81 | 15.19 | 15.33 | 101,508,960 | +0.24(+1.61%) |
Apr 28, 2009 | 15.33 | 15.35 | 14.98 | 15.09 | 101,292,936 | -0.36(-2.30%) |
Apr 27, 2009 | 15.56 | 15.76 | 15.35 | 15.44 | 90,096,960 | -0.39(-2.44%) |
Apr 24, 2009 | 15.01 | 16.05 | 14.76 | 15.83 | 222,542,320 | +1.51(+10.52%) |
Apr 23, 2009 | 14.32 | 14.34 | 13.98 | 14.32 | 113,364,872 | +0.11(+0.75%) |
Apr 22, 2009 | 14.20 | 14.53 | 14.16 | 14.22 | 78,425,720 | -0.14(-1.00%) |
Apr 21, 2009 | 14.07 | 14.44 | 14.06 | 14.36 | 80,411,112 | +0.27(+1.93%) |
Apr 20, 2009 | 14.30 | 14.35 | 14.06 | 14.09 | 83,136,472 | -0.45(-3.07%) |
Apr 17, 2009 | 14.90 | 14.91 | 14.38 | 14.54 | 81,100,872 | -0.42(-2.83%) |
Apr 16, 2009 | 14.51 | 14.97 | 14.38 | 14.96 | 89,409,560 | +0.70(+4.94%) |
Apr 15, 2009 | 14.54 | 14.57 | 14.01 | 14.26 | 95,990,136 | -0.39(-2.69%) |
Apr 14, 2009 | 14.72 | 14.80 | 14.38 | 14.65 | 84,074,456 | -0.18(-1.23%) |
Apr 13, 2009 | 14.91 | 15.03 | 14.66 | 14.83 | 58,706,692 | -0.06(-0.41%) |
Apr 09, 2009 | 14.72 | 14.91 | 14.55 | 14.89 | 73,652,496 | +0.36(+2.50%) |
Apr 08, 2009 | 14.36 | 14.85 | 14.35 | 14.53 | 74,505,088 | +0.33(+2.29%) |
Apr 07, 2009 | 14.20 | 14.49 | 14.10 | 14.20 | 86,907,448 | +0.00(+0.00%) |
Apr 06, 2009 | 14.04 | 14.20 | 13.83 | 14.20 | 62,710,820 | +0.01(+0.05%) |
Apr 03, 2009 | 14.48 | 14.50 | 13.96 | 14.19 | 108,135,080 | -0.41(-2.80%) |
Apr 02, 2009 | 14.76 | 15.06 | 14.38 | 14.60 | 130,851,184 | -0.02(-0.10%) |
Apr 01, 2009 | 13.80 | 14.66 | 13.76 | 14.62 | 127,334,568 | +0.71(+5.12%) |
Mar 31, 2009 | 13.50 | 14.23 | 13.46 | 13.91 | 122,060,912 | +0.67(+5.09%) |
Mar 30, 2009 | 13.43 | 13.45 | 13.07 | 13.23 | 65,559,828 | -1.02(-7.17%) |
Mar 26, 2009 | 13.76 | 14.29 | 13.72 | 14.26 | 84,240,320 | +0.72(+5.31%) |
Mar 25, 2009 | 13.61 | 13.86 | 13.26 | 13.54 | 97,649,168 | -0.04(-0.28%) |
Mar 24, 2009 | 13.66 | 13.79 | 13.51 | 13.57 | 66,109,164 | -0.30(-2.18%) |
Mar 23, 2009 | 13.39 | 14.07 | 13.10 | 13.88 | 94,575,336 | +0.96(+7.44%) |
Mar 20, 2009 | 13.11 | 13.36 | 12.78 | 12.92 | 107,973,320 | -0.06(-0.47%) |
Mar 19, 2009 | 13.15 | 13.21 | 12.81 | 12.98 | 77,908,320 | +0.14(+1.06%) |
Mar 18, 2009 | 12.89 | 13.04 | 12.57 | 12.84 | 93,404,368 | +0.05(+0.35%) |
Mar 17, 2009 | 12.36 | 12.79 | 12.31 | 12.79 | 82,765,368 | +0.49(+4.00%) |
Mar 16, 2009 | 12.73 | 12.84 | 12.29 | 12.30 | 88,538,040 | -0.30(-2.40%) |
Mar 13, 2009 | 12.85 | 12.91 | 12.25 | 12.61 | 109,600,616 | -0.27(-2.12%) |
Mar 12, 2009 | 12.88 | 12.90 | 12.48 | 12.88 | 123,763,248 | -0.08(-0.58%) |
Mar 11, 2009 | 12.59 | 13.02 | 12.44 | 12.95 | 111,645,248 | +0.48(+3.82%) |
Mar 10, 2009 | 11.64 | 12.58 | 11.55 | 12.48 | 125,728,200 | +1.01(+8.78%) |
Mar 09, 2009 | 11.51 | 11.92 | 11.43 | 11.47 | 87,818,664 | -0.10(-0.85%) |
Mar 06, 2009 | 11.62 | 11.83 | 11.26 | 11.57 | 122,649,936 | +0.01(+0.07%) |
Mar 05, 2009 | 12.01 | 12.02 | 11.56 | 11.56 | 118,269,800 | -0.64(-5.27%) |
Mar 04, 2009 | 12.20 | 12.42 | 12.03 | 12.20 | 91,518,272 | +0.25(+2.09%) |
Mar 02, 2009 | 12.08 | 12.30 | 11.94 | 11.95 | 106,434,976 | -0.27(-2.23%) |
Feb 27, 2009 | 12.33 | 12.51 | 12.19 | 12.23 | 123,416,824 | -0.20(-1.64%) |
Feb 26, 2009 | 12.91 | 12.93 | 12.43 | 12.43 | 109,890,192 | -0.41(-3.18%) |
Feb 25, 2009 | 12.88 | 13.05 | 12.46 | 12.84 | 139,758,000 | -0.16(-1.22%) |
Feb 24, 2009 | 12.89 | 13.13 | 12.39 | 13.00 | 162,013,536 | -0.03(-0.23%) |
Feb 23, 2009 | 13.64 | 13.74 | 12.99 | 13.03 | 93,508,720 | -0.60(-4.39%) |
Feb 20, 2009 | 13.45 | 13.77 | 13.37 | 13.63 | 91,691,368 | +0.07(+0.50%) |
Feb 19, 2009 | 13.85 | 13.91 | 13.48 | 13.56 | 64,982,928 | -0.16(-1.16%) |
Feb 18, 2009 | 13.79 | 13.97 | 13.63 | 13.72 | 72,571,880 | +0.02(+0.17%) |
Feb 17, 2009 | 14.00 | 14.01 | 13.54 | 13.70 | 100,180,848 | -0.76(-5.24%) |
Feb 13, 2009 | 14.59 | 14.74 | 14.41 | 14.45 | 62,636,016 | -0.13(-0.88%) |
Feb 12, 2009 | 14.06 | 14.63 | 14.04 | 14.58 | 99,456,568 | +0.04(+0.26%) |
Feb 11, 2009 | 14.34 | 14.76 | 14.32 | 14.54 | 77,403,000 | +0.31(+2.18%) |
Feb 10, 2009 | 14.57 | 14.99 | 14.16 | 14.23 | 110,893,224 | -0.48(-3.29%) |
Feb 09, 2009 | 14.87 | 14.97 | 14.58 | 14.72 | 68,927,096 | -0.17(-1.12%) |
Feb 06, 2009 | 14.51 | 15.09 | 14.43 | 14.88 | 114,582,216 | +0.47(+3.26%) |
Feb 05, 2009 | 14.01 | 14.49 | 13.82 | 14.41 | 99,324,872 | +0.31(+2.20%) |
Feb 04, 2009 | 14.04 | 14.38 | 14.01 | 14.10 | 99,874,216 | +0.10(+0.70%) |
Feb 03, 2009 | 13.51 | 14.09 | 13.32 | 14.01 | 114,739,768 | +0.51(+3.76%) |
Feb 02, 2009 | 12.89 | 13.73 | 12.87 | 13.50 | 117,390,048 | +0.55(+4.27%) |
Jan 30, 2009 | 13.43 | 13.47 | 12.95 | 12.95 | 82,405,944 | -0.37(-2.79%) |
Jan 29, 2009 | 13.46 | 13.60 | 13.29 | 13.32 | 64,978,404 | -0.34(-2.49%) |
Jan 28, 2009 | 13.48 | 13.86 | 13.45 | 13.66 | 85,449,656 | +0.29(+2.15%) |
Jan 27, 2009 | 13.46 | 13.60 | 13.20 | 13.37 | 81,492,544 | +0.02(+0.17%) |
Jan 26, 2009 | 13.09 | 13.48 | 13.04 | 13.35 | 122,978,592 | +0.33(+2.50%) |
Jan 23, 2009 | 12.85 | 13.24 | 12.68 | 13.02 | 154,571,856 | +0.07(+0.53%) |
Jan 22, 2009 | 13.66 | 13.76 | 12.92 | 12.95 | 293,724,128 | -1.72(-11.71%) |
Jan 21, 2009 | 14.29 | 14.72 | 13.98 | 14.67 | 90,273,680 | +0.68(+4.87%) |
Jan 20, 2009 | 14.73 | 14.85 | 13.91 | 13.99 | 118,712,688 | -0.93(-6.24%) |
Jan 16, 2009 | 14.86 | 15.07 | 14.50 | 14.92 | 105,196,400 | +0.36(+2.44%) |
Jan 15, 2009 | 14.44 | 14.61 | 14.02 | 14.57 | 127,084,072 | +0.11(+0.79%) |
Jan 14, 2009 | 14.79 | 14.90 | 14.39 | 14.45 | 106,024,760 | -0.55(-3.68%) |
Jan 13, 2009 | 14.78 | 15.13 | 14.78 | 15.01 | 86,972,208 | +0.27(+1.80%) |
Jan 12, 2009 | 14.92 | 14.98 | 14.61 | 14.74 | 68,902,408 | -0.04(-0.26%) |
Jan 09, 2009 | 15.27 | 15.37 | 14.69 | 14.78 | 65,817,924 | -0.45(-2.98%) |
Jan 08, 2009 | 14.86 | 15.29 | 14.80 | 15.23 | 92,774,664 | +0.46(+3.13%) |
Jan 07, 2009 | 15.29 | 15.36 | 14.75 | 14.77 | 96,042,056 | -0.95(-6.02%) |
Jan 06, 2009 | 15.71 | 15.90 | 15.60 | 15.72 | 76,722,040 | +0.18(+1.17%) |
Jan 05, 2009 | 15.29 | 15.65 | 15.19 | 15.53 | 81,202,816 | +0.14(+0.93%) |