Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.60 | 22.61 | 20.90 | 21.30 | 256,568,080 | -0.74(-3.36%) |
Jan 28, 2010 | 22.55 | 22.57 | 21.83 | 22.04 | 155,091,472 | -0.39(-1.72%) |
Jan 27, 2010 | 22.18 | 22.54 | 21.93 | 22.42 | 84,608,160 | +0.13(+0.58%) |
Jan 26, 2010 | 22.07 | 22.56 | 21.98 | 22.29 | 88,184,360 | +0.14(+0.61%) |
Jan 25, 2010 | 22.10 | 22.41 | 21.99 | 22.16 | 83,859,912 | +0.27(+1.24%) |
Jan 22, 2010 | 22.67 | 22.82 | 21.79 | 21.89 | 134,980,304 | -0.79(-3.50%) |
Jan 21, 2010 | 23.13 | 23.22 | 22.67 | 22.68 | 96,664,472 | -0.43(-1.88%) |
Jan 20, 2010 | 23.28 | 23.38 | 22.91 | 23.11 | 72,581,064 | -0.39(-1.66%) |
Jan 19, 2010 | 23.24 | 23.61 | 23.18 | 23.50 | 61,632,524 | +0.18(+0.78%) |
Jan 15, 2010 | 23.49 | 23.32 | 23.32 | 23.32 | 105,747,296 | -0.08(-0.32%) |
Jan 14, 2010 | 22.91 | 23.50 | 22.87 | 23.40 | 83,668,352 | +0.46(+2.01%) |
Jan 13, 2010 | 22.87 | 23.06 | 22.68 | 22.94 | 68,596,592 | +0.21(+0.93%) |
Jan 12, 2010 | 22.78 | 22.97 | 22.60 | 22.72 | 87,219,448 | -0.15(-0.66%) |
Jan 11, 2010 | 23.21 | 23.25 | 22.76 | 22.88 | 90,958,880 | -0.29(-1.27%) |
Jan 08, 2010 | 22.88 | 23.34 | 22.85 | 23.17 | 67,753,488 | +0.16(+0.68%) |
Jan 07, 2010 | 23.15 | 23.20 | 22.81 | 23.01 | 66,905,180 | -0.24(-1.03%) |
Jan 06, 2010 | 23.34 | 23.49 | 23.06 | 23.25 | 76,977,296 | -0.14(-0.61%) |
Jan 05, 2010 | 23.31 | 23.50 | 23.15 | 23.40 | 65,832,448 | +0.01(+0.03%) |
Jan 04, 2010 | 23.14 | 23.50 | 23.12 | 23.39 | 50,825,852 | +0.36(+1.54%) |
Dec 31, 2009 | 23.41 | 23.03 | 23.03 | 23.03 | 42,251,836 | -0.36(-1.55%) |
Dec 30, 2009 | 23.54 | 23.65 | 23.28 | 23.40 | 55,585,768 | -0.32(-1.37%) |
Dec 29, 2009 | 23.69 | 23.80 | 23.60 | 23.72 | 39,322,684 | +0.17(+0.71%) |
Dec 28, 2009 | 23.43 | 23.56 | 23.34 | 23.56 | 33,589,936 | +0.13(+0.55%) |
Dec 24, 2009 | 23.34 | 23.43 | 23.25 | 23.43 | 14,667,026 | +0.06(+0.26%) |
Dec 23, 2009 | 23.21 | 23.39 | 23.19 | 23.37 | 37,526,752 | +0.08(+0.32%) |
Dec 22, 2009 | 23.12 | 23.37 | 23.08 | 23.29 | 47,913,428 | +0.23(+0.98%) |
Dec 21, 2009 | 22.97 | 23.31 | 22.95 | 23.06 | 53,100,692 | +0.12(+0.53%) |
Dec 18, 2009 | 22.55 | 23.01 | 22.52 | 22.94 | 124,544,136 | +0.57(+2.57%) |
Dec 17, 2009 | 22.63 | 22.64 | 22.35 | 22.37 | 57,792,868 | -0.38(-1.66%) |
Dec 16, 2009 | 22.72 | 22.98 | 22.70 | 22.75 | 73,756,528 | +0.06(+0.27%) |
Dec 15, 2009 | 22.59 | 22.83 | 22.58 | 22.69 | 65,427,440 | -0.07(-0.30%) |
Dec 14, 2009 | 22.72 | 22.79 | 22.60 | 22.75 | 45,814,268 | +0.20(+0.87%) |
Dec 11, 2009 | 22.65 | 22.67 | 22.51 | 22.56 | 57,888,852 | -0.02(-0.07%) |
Dec 10, 2009 | 22.45 | 22.64 | 22.41 | 22.57 | 60,791,480 | +0.12(+0.54%) |
Dec 09, 2009 | 22.27 | 22.53 | 22.10 | 22.45 | 59,167,992 | +0.11(+0.47%) |
Dec 08, 2009 | 22.31 | 22.47 | 22.20 | 22.35 | 49,493,364 | -0.17(-0.74%) |
Dec 07, 2009 | 22.50 | 22.73 | 22.43 | 22.51 | 50,346,836 | -0.14(-0.63%) |
Dec 04, 2009 | 22.71 | 22.95 | 22.54 | 22.66 | 77,822,800 | +0.11(+0.50%) |
Dec 03, 2009 | 22.55 | 22.82 | 22.49 | 22.54 | 57,026,884 | +0.04(+0.17%) |
Dec 02, 2009 | 22.60 | 22.66 | 22.41 | 22.50 | 48,039,712 | -0.17(-0.77%) |
Dec 01, 2009 | 22.31 | 22.71 | 22.23 | 22.68 | 66,037,360 | +0.45(+2.04%) |
Nov 30, 2009 | 22.03 | 22.26 | 21.92 | 22.23 | 58,451,768 | +0.14(+0.65%) |
Nov 27, 2009 | 22.00 | 22.21 | 21.73 | 22.08 | 38,848,624 | -0.43(-1.91%) |
Nov 25, 2009 | 22.53 | 22.57 | 22.35 | 22.51 | 42,392,716 | -0.09(-0.40%) |
Nov 24, 2009 | 22.63 | 22.66 | 22.48 | 22.60 | 49,402,968 | -0.02(-0.10%) |
Nov 23, 2009 | 22.55 | 22.68 | 22.44 | 22.63 | 55,356,168 | +0.24(+1.08%) |
Nov 20, 2009 | 22.41 | 22.50 | 22.24 | 22.38 | 56,435,136 | -0.12(-0.54%) |
Nov 19, 2009 | 22.66 | 22.67 | 22.44 | 22.50 | 68,761,912 | -0.25(-1.10%) |
Nov 18, 2009 | 22.67 | 22.78 | 22.53 | 22.75 | 78,643,896 | +0.08(+0.37%) |
Nov 17, 2009 | 22.29 | 22.67 | 22.27 | 22.67 | 99,902,136 | +0.35(+1.56%) |
Nov 16, 2009 | 22.38 | 22.52 | 22.19 | 22.32 | 71,244,240 | -0.07(-0.30%) |
Nov 13, 2009 | 22.27 | 22.51 | 22.19 | 22.39 | 70,193,192 | +0.20(+0.92%) |
Nov 12, 2009 | 21.92 | 22.29 | 21.92 | 22.19 | 73,218,936 | +0.18(+0.82%) |
Nov 11, 2009 | 21.98 | 22.14 | 21.93 | 22.01 | 65,714,084 | +0.08(+0.38%) |
Nov 10, 2009 | 21.84 | 22.13 | 21.77 | 21.92 | 87,136,072 | +0.02(+0.07%) |
Nov 09, 2009 | 21.63 | 21.92 | 21.56 | 21.91 | 76,112,464 | +0.36(+1.65%) |
Nov 06, 2009 | 21.45 | 21.64 | 21.31 | 21.55 | 51,488,700 | +0.04(+0.18%) |
Nov 05, 2009 | 21.55 | 21.72 | 21.37 | 21.51 | 69,713,008 | +0.31(+1.46%) |
Nov 04, 2009 | 20.93 | 21.45 | 20.87 | 21.20 | 84,398,880 | +0.40(+1.93%) |
Nov 03, 2009 | 20.89 | 20.96 | 20.73 | 20.80 | 66,530,548 | -0.26(-1.26%) |
Nov 02, 2009 | 20.93 | 21.20 | 20.71 | 21.07 | 82,610,664 | +0.11(+0.54%) |
Oct 30, 2009 | 21.18 | 21.46 | 20.90 | 20.96 | 97,091,128 | -0.37(-1.74%) |
Oct 29, 2009 | 21.21 | 21.47 | 21.05 | 21.33 | 86,311,880 | +0.15(+0.71%) |
Oct 28, 2009 | 21.34 | 21.74 | 21.12 | 21.17 | 97,291,304 | -0.43(-1.99%) |
Oct 27, 2009 | 21.71 | 21.82 | 21.49 | 21.61 | 90,841,464 | -0.07(-0.31%) |
Oct 26, 2009 | 21.25 | 21.93 | 21.24 | 21.67 | 164,192,368 | +0.50(+2.36%) |
Oct 23, 2009 | 21.24 | 22.18 | 21.07 | 21.17 | 372,847,776 | +1.08(+5.38%) |
Oct 22, 2009 | 20.07 | 20.19 | 19.75 | 20.09 | 81,312,848 | +0.01(+0.04%) |
Oct 21, 2009 | 20.00 | 20.21 | 19.94 | 20.09 | 81,592,928 | +0.16(+0.80%) |
Oct 20, 2009 | 19.65 | 20.03 | 19.60 | 19.93 | 72,257,072 | +0.01(+0.04%) |
Oct 19, 2009 | 20.02 | 20.09 | 19.84 | 19.92 | 63,695,324 | -0.11(-0.53%) |
Oct 16, 2009 | 19.99 | 20.12 | 19.72 | 20.03 | 74,766,296 | -0.16(-0.79%) |
Oct 15, 2009 | 19.57 | 20.18 | 19.57 | 20.18 | 86,817,400 | +0.57(+2.89%) |
Oct 14, 2009 | 19.75 | 19.80 | 19.51 | 19.62 | 60,012,496 | +0.11(+0.58%) |
Oct 13, 2009 | 19.34 | 19.60 | 19.29 | 19.50 | 49,608,448 | +0.07(+0.35%) |
Oct 12, 2009 | 19.52 | 19.57 | 19.31 | 19.44 | 38,568,948 | +0.13(+0.67%) |
Oct 09, 2009 | 19.32 | 19.49 | 19.24 | 19.31 | 52,298,896 | -0.09(-0.47%) |
Oct 08, 2009 | 19.23 | 19.57 | 19.06 | 19.40 | 80,080,280 | +0.43(+2.27%) |
Oct 07, 2009 | 18.88 | 19.03 | 18.80 | 18.97 | 50,910,036 | -0.01(-0.04%) |
Oct 06, 2009 | 18.65 | 19.05 | 18.63 | 18.98 | 64,443,996 | +0.36(+1.91%) |
Oct 05, 2009 | 18.88 | 18.94 | 18.53 | 18.62 | 80,461,712 | -0.24(-1.28%) |
Oct 02, 2009 | 18.48 | 18.96 | 18.46 | 18.86 | 67,786,528 | +0.06(+0.32%) |
Oct 01, 2009 | 19.20 | 19.25 | 18.74 | 18.80 | 100,496,304 | -0.63(-3.27%) |
Sep 30, 2009 | 19.47 | 19.64 | 19.18 | 19.44 | 84,072,264 | -0.02(-0.12%) |
Sep 29, 2009 | 19.58 | 19.62 | 19.41 | 19.46 | 51,669,424 | -0.06(-0.31%) |
Sep 28, 2009 | 19.35 | 19.77 | 19.35 | 19.52 | 58,701,340 | +0.21(+1.10%) |
Sep 25, 2009 | 19.41 | 19.51 | 19.29 | 19.31 | 66,376,964 | -0.29(-1.50%) |
Sep 24, 2009 | 19.59 | 19.73 | 19.39 | 19.60 | 74,504,808 | +0.17(+0.89%) |
Sep 23, 2009 | 19.59 | 19.84 | 19.38 | 19.43 | 80,195,568 | -0.05(-0.23%) |
Sep 22, 2009 | 19.19 | 19.51 | 19.11 | 19.47 | 81,218,296 | +0.36(+1.86%) |
Sep 21, 2009 | 18.98 | 19.17 | 18.97 | 19.12 | 38,195,624 | +0.03(+0.16%) |
Sep 18, 2009 | 19.24 | 19.26 | 18.97 | 19.09 | 90,004,536 | -0.03(-0.16%) |
Sep 17, 2009 | 18.94 | 19.18 | 18.94 | 19.12 | 56,145,076 | +0.08(+0.40%) |
Sep 16, 2009 | 19.08 | 19.16 | 18.85 | 19.04 | 66,005,244 | +0.00(+0.00%) |
Sep 15, 2009 | 18.87 | 19.10 | 18.79 | 19.04 | 59,172,392 | +0.15(+0.80%) |
Sep 14, 2009 | 18.63 | 18.96 | 18.62 | 18.89 | 56,645,332 | +0.11(+0.56%) |
Sep 11, 2009 | 18.84 | 19.02 | 18.75 | 18.79 | 71,859,608 | -0.11(-0.56%) |
Sep 10, 2009 | 18.74 | 18.93 | 18.63 | 18.89 | 61,209,388 | +0.17(+0.89%) |
Sep 09, 2009 | 18.70 | 18.85 | 18.64 | 18.73 | 66,031,832 | -0.03(-0.16%) |
Sep 08, 2009 | 18.61 | 18.77 | 18.45 | 18.76 | 71,109,016 | +0.15(+0.81%) |
Sep 04, 2009 | 18.20 | 18.74 | 18.20 | 18.61 | 59,546,976 | +0.39(+2.12%) |
Sep 03, 2009 | 18.07 | 18.24 | 17.96 | 18.22 | 45,149,828 | +0.19(+1.05%) |
Sep 02, 2009 | 18.00 | 18.24 | 17.97 | 18.03 | 53,895,916 | -0.11(-0.58%) |
Sep 01, 2009 | 18.40 | 18.70 | 18.06 | 18.14 | 82,842,232 | -0.49(-2.64%) |
Aug 31, 2009 | 18.57 | 18.78 | 18.36 | 18.63 | 65,624,972 | -0.02(-0.12%) |
Aug 28, 2009 | 18.95 | 19.26 | 18.60 | 18.65 | 73,849,400 | -0.01(-0.04%) |
Aug 27, 2009 | 18.45 | 18.73 | 18.36 | 18.66 | 60,174,284 | +0.11(+0.57%) |
Aug 26, 2009 | 18.58 | 18.70 | 18.45 | 18.55 | 54,353,084 | -0.07(-0.37%) |
Aug 25, 2009 | 18.59 | 18.76 | 18.48 | 18.62 | 58,174,608 | +0.00(+0.00%) |
Aug 24, 2009 | 18.45 | 18.69 | 18.35 | 18.62 | 71,685,848 | +0.17(+0.94%) |
Aug 21, 2009 | 18.08 | 18.45 | 17.96 | 18.45 | 91,331,144 | +0.56(+3.13%) |
Aug 20, 2009 | 17.83 | 18.04 | 17.79 | 17.89 | 52,277,148 | +0.02(+0.08%) |
Aug 19, 2009 | 17.57 | 17.93 | 17.57 | 17.87 | 55,341,476 | +0.05(+0.30%) |
Aug 18, 2009 | 17.60 | 17.87 | 17.59 | 17.82 | 51,402,208 | +0.25(+1.42%) |
Aug 17, 2009 | 17.62 | 17.83 | 17.55 | 17.57 | 56,205,352 | -0.33(-1.87%) |
Aug 14, 2009 | 17.85 | 17.99 | 17.77 | 17.90 | 61,310,016 | +0.05(+0.30%) |
Aug 13, 2009 | 17.86 | 18.02 | 17.68 | 17.85 | 51,547,472 | +0.07(+0.38%) |
Aug 12, 2009 | 17.48 | 18.06 | 17.40 | 17.78 | 81,966,552 | +0.30(+1.73%) |
Aug 11, 2009 | 17.62 | 17.68 | 17.42 | 17.48 | 44,482,908 | -0.22(-1.24%) |
Aug 10, 2009 | 17.73 | 17.80 | 17.61 | 17.70 | 46,661,132 | -0.11(-0.59%) |
Aug 07, 2009 | 17.95 | 18.00 | 17.76 | 17.80 | 61,101,420 | +0.08(+0.43%) |
Aug 06, 2009 | 18.08 | 18.12 | 17.59 | 17.73 | 78,980,672 | -0.26(-1.47%) |
Aug 05, 2009 | 18.02 | 18.33 | 17.98 | 17.99 | 70,496,048 | +0.03(+0.17%) |
Aug 04, 2009 | 17.89 | 17.98 | 17.78 | 17.96 | 65,092,488 | -0.05(-0.25%) |
Aug 03, 2009 | 18.00 | 18.03 | 17.76 | 18.01 | 62,032,208 | +0.23(+1.32%) |
Jul 31, 2009 | 17.96 | 18.19 | 17.76 | 17.77 | 71,799,136 | -0.22(-1.22%) |
Jul 30, 2009 | 18.29 | 18.46 | 17.92 | 17.99 | 89,709,024 | +0.01(+0.04%) |
Jul 29, 2009 | 17.93 | 18.07 | 17.64 | 17.99 | 97,403,424 | +0.25(+1.41%) |
Jul 28, 2009 | 17.37 | 17.80 | 17.31 | 17.74 | 92,960,448 | +0.27(+1.56%) |
Jul 27, 2009 | 17.62 | 17.72 | 17.31 | 17.46 | 107,049,080 | -0.26(-1.45%) |
Jul 24, 2009 | 17.84 | 18.05 | 17.24 | 17.72 | 284,684,000 | -1.59(-8.25%) |
Jul 23, 2009 | 18.84 | 19.44 | 18.77 | 19.32 | 139,389,584 | +0.57(+3.06%) |
Jul 22, 2009 | 18.67 | 18.82 | 18.52 | 18.74 | 87,572,672 | -0.02(-0.12%) |
Jul 21, 2009 | 18.66 | 18.76 | 18.42 | 18.76 | 68,834,480 | +0.23(+1.22%) |
Jul 20, 2009 | 18.47 | 18.54 | 18.25 | 18.54 | 63,200,884 | +0.18(+0.99%) |
Jul 17, 2009 | 18.44 | 18.48 | 18.21 | 18.36 | 69,948,544 | -0.11(-0.61%) |
Jul 16, 2009 | 18.08 | 18.47 | 18.03 | 18.47 | 85,424,240 | +0.24(+1.33%) |
Jul 15, 2009 | 17.95 | 18.23 | 17.80 | 18.23 | 88,975,344 | +0.76(+4.37%) |
Jul 14, 2009 | 17.53 | 17.55 | 17.28 | 17.46 | 60,082,148 | -0.09(-0.52%) |
Jul 13, 2009 | 17.09 | 17.60 | 16.73 | 17.55 | 89,432,224 | +0.63(+3.75%) |
Jul 10, 2009 | 16.77 | 17.03 | 16.74 | 16.92 | 57,216,772 | -0.04(-0.22%) |
Jul 09, 2009 | 17.12 | 17.24 | 16.91 | 16.96 | 62,152,328 | -0.09(-0.53%) |
Jul 08, 2009 | 16.86 | 17.15 | 16.63 | 17.05 | 96,616,144 | +0.02(+0.13%) |
Jul 07, 2009 | 17.44 | 17.49 | 16.97 | 17.03 | 69,912,808 | -0.51(-2.89%) |
Jul 06, 2009 | 17.54 | 17.59 | 17.28 | 17.53 | 64,776,724 | -0.13(-0.73%) |
Jul 02, 2009 | 17.96 | 18.17 | 17.54 | 17.66 | 86,578,968 | -0.51(-2.79%) |
Jul 01, 2009 | 18.17 | 18.36 | 18.11 | 18.17 | 72,658,960 | +0.20(+1.14%) |
Jun 30, 2009 | 18.11 | 18.32 | 17.86 | 17.96 | 87,915,480 | -0.07(-0.38%) |
Jun 29, 2009 | 17.83 | 18.16 | 17.80 | 18.03 | 83,173,248 | +0.39(+2.18%) |
Jun 26, 2009 | 17.81 | 17.90 | 17.62 | 17.65 | 86,180,216 | -0.33(-1.85%) |
Jun 25, 2009 | 17.87 | 18.08 | 17.53 | 17.98 | 76,383,192 | +0.24(+1.36%) |
Jun 24, 2009 | 17.72 | 17.95 | 17.65 | 17.74 | 71,822,536 | +0.10(+0.56%) |
Jun 23, 2009 | 17.67 | 17.88 | 17.54 | 17.64 | 75,099,480 | +0.05(+0.26%) |
Jun 22, 2009 | 18.10 | 18.10 | 17.57 | 17.59 | 94,326,304 | -0.60(-3.28%) |
Jun 19, 2009 | 18.17 | 18.39 | 17.95 | 18.19 | 152,784,128 | +0.43(+2.43%) |
Jun 18, 2009 | 17.85 | 17.90 | 17.61 | 17.76 | 77,843,056 | -0.14(-0.76%) |
Jun 17, 2009 | 17.76 | 18.00 | 17.51 | 17.89 | 114,419,528 | +0.17(+0.98%) |
Jun 16, 2009 | 17.74 | 18.22 | 17.71 | 17.72 | 139,321,776 | +0.02(+0.13%) |
Jun 15, 2009 | 17.55 | 17.79 | 17.40 | 17.70 | 91,404,576 | +0.07(+0.39%) |
Jun 12, 2009 | 17.31 | 17.67 | 17.18 | 17.63 | 67,438,776 | +0.38(+2.19%) |
Jun 11, 2009 | 17.07 | 17.58 | 17.06 | 17.25 | 86,182,592 | +0.21(+1.24%) |
Jun 10, 2009 | 16.75 | 17.09 | 16.72 | 17.04 | 80,987,712 | +0.36(+2.13%) |
Jun 09, 2009 | 16.67 | 16.87 | 16.53 | 16.69 | 67,291,320 | +0.02(+0.14%) |
Jun 08, 2009 | 16.41 | 16.87 | 16.35 | 16.66 | 64,838,136 | -0.07(-0.41%) |
Jun 05, 2009 | 16.60 | 16.86 | 16.48 | 16.73 | 78,847,832 | +0.23(+1.42%) |
Jun 04, 2009 | 16.45 | 16.55 | 16.31 | 16.50 | 56,014,268 | +0.08(+0.46%) |
Jun 03, 2009 | 16.10 | 16.44 | 16.09 | 16.42 | 74,157,136 | +0.25(+1.54%) |
Jun 02, 2009 | 16.14 | 16.61 | 16.02 | 16.17 | 64,755,476 | +0.00(+0.00%) |
Jun 01, 2009 | 15.87 | 16.25 | 15.76 | 16.17 | 75,846,392 | +0.39(+2.44%) |
May 29, 2009 | 15.54 | 15.82 | 15.34 | 15.79 | 61,055,380 | +0.33(+2.15%) |
May 28, 2009 | 15.38 | 15.59 | 15.15 | 15.45 | 60,183,668 | +0.24(+1.59%) |
May 27, 2009 | 15.30 | 15.57 | 15.17 | 15.21 | 56,759,164 | -0.16(-1.03%) |
May 26, 2009 | 14.77 | 15.45 | 14.70 | 15.37 | 59,536,384 | +0.45(+2.99%) |
May 22, 2009 | 15.06 | 15.24 | 14.71 | 14.93 | 49,394,416 | -0.05(-0.35%) |
May 21, 2009 | 15.22 | 15.29 | 14.74 | 14.98 | 77,058,056 | -0.42(-2.75%) |
May 20, 2009 | 15.40 | 15.64 | 15.28 | 15.40 | 62,790,412 | +0.05(+0.34%) |
May 19, 2009 | 15.50 | 15.67 | 15.30 | 15.35 | 67,896,216 | -0.22(-1.41%) |
May 18, 2009 | 15.39 | 15.57 | 15.30 | 15.57 | 60,968,384 | +0.29(+1.88%) |
May 15, 2009 | 15.21 | 15.49 | 15.10 | 15.28 | 81,103,432 | +0.12(+0.80%) |
May 14, 2009 | 14.99 | 15.29 | 14.96 | 15.16 | 72,107,024 | +0.23(+1.57%) |
May 13, 2009 | 15.06 | 15.11 | 14.86 | 14.93 | 65,213,332 | -0.11(-0.70%) |
May 12, 2009 | 14.74 | 15.16 | 14.71 | 15.03 | 95,218,376 | +0.43(+2.95%) |
May 11, 2009 | 14.50 | 14.91 | 14.37 | 14.60 | 84,374,296 | -0.08(-0.52%) |
May 08, 2009 | 14.71 | 14.84 | 14.46 | 14.68 | 89,459,144 | +0.08(+0.52%) |
May 07, 2009 | 15.08 | 15.11 | 14.46 | 14.60 | 90,921,608 | -0.36(-2.38%) |
May 06, 2009 | 15.16 | 15.17 | 14.82 | 14.96 | 78,891,384 | +0.00(+0.00%) |
May 05, 2009 | 15.22 | 15.30 | 14.84 | 14.96 | 88,441,880 | -0.30(-1.98%) |
May 04, 2009 | 15.39 | 15.42 | 15.10 | 15.26 | 71,836,808 | -0.04(-0.25%) |
May 01, 2009 | 15.26 | 15.38 | 15.01 | 15.30 | 83,663,488 | -0.02(-0.10%) |
Apr 30, 2009 | 15.57 | 15.95 | 15.12 | 15.31 | 115,606,768 | +0.01(+0.05%) |
Apr 29, 2009 | 15.20 | 15.79 | 15.16 | 15.30 | 101,692,048 | +0.24(+1.61%) |
Apr 28, 2009 | 15.30 | 15.32 | 14.96 | 15.06 | 101,475,632 | -0.36(-2.30%) |
Apr 27, 2009 | 15.53 | 15.73 | 15.33 | 15.42 | 90,259,464 | -0.39(-2.44%) |
Apr 24, 2009 | 14.98 | 16.02 | 14.74 | 15.80 | 222,943,712 | +1.50(+10.52%) |
Apr 23, 2009 | 14.30 | 14.31 | 13.96 | 14.30 | 113,569,344 | +0.11(+0.75%) |
Apr 22, 2009 | 14.18 | 14.50 | 14.13 | 14.19 | 78,567,176 | -0.14(-1.00%) |
Apr 21, 2009 | 14.05 | 14.42 | 14.03 | 14.34 | 80,556,144 | +0.27(+1.93%) |
Apr 20, 2009 | 14.28 | 14.32 | 14.03 | 14.06 | 83,286,424 | -0.45(-3.07%) |
Apr 17, 2009 | 14.88 | 14.88 | 14.36 | 14.51 | 81,247,152 | -0.42(-2.83%) |
Apr 16, 2009 | 14.48 | 14.95 | 14.35 | 14.93 | 89,570,832 | +0.70(+4.94%) |
Apr 15, 2009 | 14.52 | 14.55 | 13.99 | 14.23 | 96,163,264 | -0.39(-2.69%) |
Apr 14, 2009 | 14.69 | 14.77 | 14.36 | 14.62 | 84,226,096 | -0.18(-1.23%) |
Apr 13, 2009 | 14.88 | 15.00 | 14.64 | 14.80 | 58,812,580 | -0.06(-0.41%) |
Apr 09, 2009 | 14.70 | 14.89 | 14.52 | 14.86 | 73,785,344 | +0.36(+2.50%) |
Apr 08, 2009 | 14.34 | 14.83 | 14.33 | 14.50 | 74,639,472 | +0.32(+2.29%) |
Apr 07, 2009 | 14.18 | 14.46 | 14.08 | 14.18 | 87,064,200 | +0.00(+0.00%) |
Apr 06, 2009 | 14.01 | 14.18 | 13.80 | 14.18 | 62,823,928 | +0.01(+0.05%) |
Apr 03, 2009 | 14.46 | 14.47 | 13.93 | 14.17 | 108,330,120 | -0.41(-2.80%) |
Apr 02, 2009 | 14.74 | 15.03 | 14.36 | 14.58 | 131,087,192 | -0.02(-0.10%) |
Apr 01, 2009 | 13.78 | 14.63 | 13.74 | 14.59 | 127,564,240 | +0.71(+5.12%) |
Mar 31, 2009 | 13.47 | 14.20 | 13.44 | 13.88 | 122,281,072 | +0.67(+5.09%) |
Mar 30, 2009 | 13.41 | 13.42 | 13.05 | 13.21 | 65,678,080 | -1.02(-7.17%) |
Mar 26, 2009 | 13.73 | 14.27 | 13.69 | 14.23 | 84,392,256 | +0.72(+5.31%) |
Mar 25, 2009 | 13.59 | 13.84 | 13.24 | 13.51 | 97,825,296 | -0.04(-0.28%) |
Mar 24, 2009 | 13.63 | 13.76 | 13.48 | 13.55 | 66,228,404 | -0.30(-2.18%) |
Mar 23, 2009 | 13.37 | 14.05 | 13.08 | 13.85 | 94,745,920 | +0.96(+7.44%) |
Mar 20, 2009 | 13.09 | 13.34 | 12.76 | 12.89 | 108,168,072 | -0.06(-0.47%) |
Mar 19, 2009 | 13.13 | 13.19 | 12.79 | 12.95 | 78,048,848 | +0.14(+1.06%) |
Mar 18, 2009 | 12.87 | 13.01 | 12.54 | 12.82 | 93,572,840 | +0.05(+0.36%) |
Mar 17, 2009 | 12.34 | 12.77 | 12.29 | 12.77 | 82,914,648 | +0.49(+4.00%) |
Mar 16, 2009 | 12.71 | 12.82 | 12.27 | 12.28 | 88,697,728 | -0.30(-2.40%) |
Mar 13, 2009 | 12.83 | 12.88 | 12.23 | 12.58 | 109,798,304 | -0.27(-2.12%) |
Mar 12, 2009 | 12.85 | 12.88 | 12.45 | 12.85 | 123,986,480 | -0.08(-0.58%) |
Mar 11, 2009 | 12.57 | 13.00 | 12.42 | 12.93 | 111,846,616 | +0.48(+3.82%) |
Mar 10, 2009 | 11.62 | 12.56 | 11.52 | 12.45 | 125,954,976 | +1.01(+8.78%) |
Mar 09, 2009 | 11.49 | 11.89 | 11.41 | 11.45 | 87,977,056 | -0.10(-0.85%) |
Mar 06, 2009 | 11.60 | 11.80 | 11.24 | 11.55 | 122,871,160 | +0.01(+0.07%) |
Mar 05, 2009 | 11.99 | 12.00 | 11.54 | 11.54 | 118,483,120 | -0.64(-5.27%) |
Mar 04, 2009 | 12.18 | 12.39 | 12.01 | 12.18 | 91,683,344 | +0.25(+2.09%) |
Mar 02, 2009 | 12.06 | 12.28 | 11.92 | 11.93 | 106,626,952 | -0.27(-2.23%) |
Feb 27, 2009 | 12.31 | 12.48 | 12.17 | 12.20 | 123,639,432 | -0.20(-1.64%) |
Feb 26, 2009 | 12.88 | 12.91 | 12.41 | 12.41 | 110,088,400 | -0.41(-3.18%) |
Feb 25, 2009 | 12.85 | 13.03 | 12.44 | 12.82 | 140,010,064 | -0.16(-1.22%) |
Feb 24, 2009 | 12.87 | 13.11 | 12.36 | 12.98 | 162,305,760 | -0.03(-0.23%) |
Feb 23, 2009 | 13.62 | 13.72 | 12.97 | 13.01 | 93,677,384 | -0.60(-4.39%) |
Feb 20, 2009 | 13.43 | 13.75 | 13.35 | 13.60 | 91,856,752 | +0.07(+0.50%) |
Feb 19, 2009 | 13.83 | 13.89 | 13.46 | 13.53 | 65,100,136 | -0.16(-1.16%) |
Feb 18, 2009 | 13.77 | 13.94 | 13.60 | 13.69 | 72,702,776 | +0.02(+0.17%) |
Feb 17, 2009 | 13.97 | 13.98 | 13.52 | 13.67 | 100,361,536 | -0.76(-5.24%) |
Feb 13, 2009 | 14.56 | 14.71 | 14.39 | 14.43 | 62,748,988 | -0.13(-0.88%) |
Feb 12, 2009 | 14.03 | 14.60 | 14.01 | 14.55 | 99,635,960 | +0.04(+0.26%) |
Feb 11, 2009 | 14.31 | 14.73 | 14.30 | 14.52 | 77,542,608 | +0.31(+2.18%) |
Feb 10, 2009 | 14.55 | 14.96 | 14.13 | 14.21 | 111,093,240 | -0.48(-3.29%) |
Feb 09, 2009 | 14.84 | 14.94 | 14.55 | 14.69 | 69,051,416 | -0.17(-1.12%) |
Feb 06, 2009 | 14.48 | 15.06 | 14.40 | 14.86 | 114,788,888 | +0.47(+3.26%) |
Feb 05, 2009 | 13.99 | 14.46 | 13.79 | 14.39 | 99,504,024 | +0.31(+2.20%) |
Feb 04, 2009 | 14.01 | 14.36 | 13.98 | 14.08 | 100,054,360 | +0.10(+0.70%) |
Feb 03, 2009 | 13.49 | 14.06 | 13.30 | 13.98 | 114,946,720 | +0.51(+3.76%) |