Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.63 | 21.81 | 20.88 | 21.01 | 10,787,990 | -0.47(-2.17%) |
Jan 28, 2010 | 21.93 | 21.93 | 21.14 | 21.47 | 8,428,099 | -0.33(-1.53%) |
Jan 27, 2010 | 21.01 | 21.86 | 20.92 | 21.81 | 10,268,266 | +0.70(+3.32%) |
Jan 26, 2010 | 21.50 | 21.72 | 20.81 | 21.11 | 10,847,171 | -0.42(-1.96%) |
Jan 25, 2010 | 21.48 | 21.77 | 21.15 | 21.53 | 7,264,157 | +0.28(+1.34%) |
Jan 22, 2010 | 22.24 | 22.46 | 21.09 | 21.24 | 13,002,306 | -1.03(-4.64%) |
Jan 21, 2010 | 22.64 | 22.98 | 22.22 | 22.28 | 16,450,767 | -0.40(-1.75%) |
Jan 20, 2010 | 21.50 | 22.94 | 21.50 | 22.68 | 25,545,746 | +1.51(+7.13%) |
Jan 19, 2010 | 20.83 | 21.23 | 20.80 | 21.17 | 14,277,098 | +0.26(+1.24%) |
Jan 15, 2010 | 21.32 | 20.91 | 20.91 | 20.91 | 14,056,626 | -0.55(-2.56%) |
Jan 14, 2010 | 21.72 | 21.76 | 21.16 | 21.46 | 8,711,993 | -0.40(-1.84%) |
Jan 13, 2010 | 21.80 | 21.94 | 21.39 | 21.86 | 5,606,920 | +0.20(+0.93%) |
Jan 12, 2010 | 21.51 | 21.97 | 21.51 | 21.66 | 7,005,896 | -0.08(-0.36%) |
Jan 11, 2010 | 22.48 | 22.59 | 21.66 | 21.73 | 8,694,692 | -0.56(-2.53%) |
Jan 08, 2010 | 21.93 | 22.48 | 21.75 | 22.30 | 12,324,935 | +0.45(+2.04%) |
Jan 07, 2010 | 21.73 | 21.98 | 21.55 | 21.85 | 10,762,319 | +0.39(+1.80%) |
Jan 06, 2010 | 21.75 | 21.89 | 21.39 | 21.46 | 8,290,756 | -0.36(-1.66%) |
Jan 05, 2010 | 21.81 | 22.05 | 21.57 | 21.83 | 8,148,618 | +0.04(+0.20%) |
Jan 04, 2010 | 21.46 | 21.94 | 21.34 | 21.78 | 7,021,571 | +0.45(+2.11%) |
Dec 31, 2009 | 21.50 | 21.33 | 21.33 | 21.33 | 3,951,595 | -0.17(-0.80%) |
Dec 30, 2009 | 21.33 | 21.66 | 21.26 | 21.50 | 4,923,991 | -0.03(-0.16%) |
Dec 29, 2009 | 21.86 | 21.95 | 21.54 | 21.54 | 6,221,437 | -0.10(-0.48%) |
Dec 28, 2009 | 22.19 | 22.19 | 21.64 | 21.64 | 5,769,070 | -0.40(-1.82%) |
Dec 24, 2009 | 21.88 | 22.13 | 21.74 | 22.04 | 3,075,421 | +0.17(+0.78%) |
Dec 23, 2009 | 21.61 | 21.94 | 21.45 | 21.87 | 12,103,204 | +0.38(+1.78%) |
Dec 22, 2009 | 20.90 | 21.60 | 20.66 | 21.49 | 13,763,860 | +0.98(+4.80%) |
Dec 21, 2009 | 20.47 | 20.73 | 20.42 | 20.50 | 8,115,141 | +0.12(+0.60%) |
Dec 18, 2009 | 19.97 | 20.46 | 19.93 | 20.38 | 15,774,701 | +0.92(+4.71%) |
Dec 17, 2009 | 19.59 | 19.95 | 19.45 | 19.47 | 12,310,160 | -0.19(-0.94%) |
Dec 16, 2009 | 19.60 | 19.85 | 19.43 | 19.65 | 10,449,185 | +0.15(+0.77%) |
Dec 15, 2009 | 19.44 | 19.61 | 19.39 | 19.50 | 11,808,086 | -0.06(-0.33%) |
Dec 14, 2009 | 19.43 | 19.56 | 19.39 | 19.56 | 11,897,982 | +0.26(+1.35%) |
Dec 11, 2009 | 19.97 | 20.02 | 19.23 | 19.30 | 19,762,706 | -0.57(-2.86%) |
Dec 10, 2009 | 20.11 | 20.35 | 19.74 | 19.87 | 13,882,367 | -0.22(-1.07%) |
Dec 09, 2009 | 19.98 | 20.16 | 19.84 | 20.09 | 8,245,325 | +0.13(+0.64%) |
Dec 08, 2009 | 19.97 | 20.18 | 19.84 | 19.96 | 7,207,519 | -0.05(-0.24%) |
Dec 07, 2009 | 20.34 | 20.53 | 19.93 | 20.01 | 9,866,930 | -0.41(-2.02%) |
Dec 04, 2009 | 20.61 | 20.74 | 20.16 | 20.42 | 11,021,374 | +0.26(+1.29%) |
Dec 03, 2009 | 21.30 | 21.31 | 20.10 | 20.16 | 11,208,728 | -0.93(-4.39%) |
Dec 02, 2009 | 20.92 | 21.19 | 20.64 | 21.09 | 11,746,905 | +0.16(+0.75%) |
Dec 01, 2009 | 20.46 | 20.95 | 20.41 | 20.93 | 14,125,328 | +0.70(+3.44%) |
Nov 30, 2009 | 19.77 | 20.30 | 19.71 | 20.24 | 13,523,492 | +0.54(+2.74%) |
Nov 27, 2009 | 19.66 | 20.06 | 19.45 | 19.70 | 6,907,175 | -0.54(-2.66%) |
Nov 25, 2009 | 20.32 | 20.49 | 20.21 | 20.24 | 9,490,881 | -0.13(-0.63%) |
Nov 24, 2009 | 20.28 | 20.45 | 19.99 | 20.36 | 6,848,788 | -0.09(-0.43%) |
Nov 23, 2009 | 20.32 | 20.65 | 20.11 | 20.45 | 9,848,614 | +0.46(+2.30%) |
Nov 20, 2009 | 20.30 | 20.56 | 19.82 | 19.99 | 12,240,988 | -0.44(-2.14%) |
Nov 19, 2009 | 20.78 | 21.07 | 20.22 | 20.43 | 11,359,440 | -0.51(-2.43%) |
Nov 18, 2009 | 20.75 | 20.99 | 20.74 | 20.94 | 12,643,444 | +0.43(+2.08%) |
Nov 17, 2009 | 20.10 | 20.82 | 20.10 | 20.51 | 15,187,044 | +0.57(+2.88%) |
Nov 16, 2009 | 20.03 | 20.42 | 19.82 | 19.94 | 19,522,430 | +0.12(+0.59%) |
Nov 13, 2009 | 19.97 | 20.01 | 19.72 | 19.82 | 15,598,638 | -0.10(-0.52%) |
Nov 12, 2009 | 20.64 | 20.74 | 19.83 | 19.92 | 16,377,719 | -0.77(-3.72%) |
Nov 11, 2009 | 21.26 | 21.38 | 20.58 | 20.69 | 13,506,388 | -0.33(-1.56%) |
Nov 10, 2009 | 21.33 | 21.44 | 20.88 | 21.02 | 9,778,955 | -0.41(-1.90%) |
Nov 09, 2009 | 20.59 | 21.44 | 20.53 | 21.43 | 12,906,057 | +1.12(+5.50%) |
Nov 06, 2009 | 20.58 | 21.11 | 20.24 | 20.31 | 12,903,120 | -0.67(-3.18%) |
Nov 05, 2009 | 20.00 | 21.00 | 19.69 | 20.97 | 17,096,964 | +1.06(+5.34%) |
Nov 04, 2009 | 20.79 | 21.05 | 19.82 | 19.91 | 15,330,354 | -0.77(-3.72%) |
Nov 03, 2009 | 20.45 | 21.00 | 20.32 | 20.68 | 9,728,130 | -0.12(-0.56%) |
Nov 02, 2009 | 20.68 | 21.03 | 20.31 | 20.80 | 11,028,725 | +0.23(+1.12%) |
Oct 30, 2009 | 21.67 | 21.67 | 20.36 | 20.57 | 17,468,596 | -1.24(-5.71%) |
Oct 29, 2009 | 21.06 | 21.92 | 21.03 | 21.81 | 14,113,211 | +0.95(+4.56%) |
Oct 28, 2009 | 21.14 | 21.40 | 20.79 | 20.86 | 12,840,434 | -0.33(-1.55%) |
Oct 27, 2009 | 21.82 | 22.08 | 21.11 | 21.19 | 12,286,707 | -0.61(-2.81%) |
Oct 26, 2009 | 22.46 | 22.54 | 21.70 | 21.80 | 11,883,189 | -0.59(-2.63%) |
Oct 23, 2009 | 22.46 | 22.52 | 22.29 | 22.39 | 14,203,487 | -0.48(-2.10%) |
Oct 22, 2009 | 22.61 | 22.92 | 22.24 | 22.87 | 22,264,158 | +0.39(+1.74%) |
Oct 21, 2009 | 23.60 | 24.07 | 22.33 | 22.48 | 31,088,382 | -0.96(-4.10%) |
Oct 20, 2009 | 23.57 | 23.77 | 23.14 | 23.44 | 44,076,464 | -2.16(-8.44%) |
Oct 19, 2009 | 26.07 | 26.35 | 25.51 | 25.60 | 9,073,652 | -0.33(-1.27%) |
Oct 16, 2009 | 26.48 | 26.52 | 25.88 | 25.93 | 7,769,837 | -0.90(-3.34%) |
Oct 15, 2009 | 26.16 | 27.06 | 26.16 | 26.82 | 9,288,723 | +0.52(+1.97%) |
Oct 14, 2009 | 26.70 | 26.82 | 25.67 | 26.31 | 14,056,430 | +0.09(+0.36%) |
Oct 13, 2009 | 26.86 | 26.89 | 26.10 | 26.21 | 7,507,309 | -0.79(-2.94%) |
Oct 12, 2009 | 27.07 | 27.37 | 26.75 | 27.01 | 5,032,821 | -0.02(-0.09%) |
Oct 09, 2009 | 26.28 | 27.04 | 26.24 | 27.03 | 8,300,357 | +0.67(+2.55%) |
Oct 08, 2009 | 26.34 | 26.70 | 26.16 | 26.36 | 8,852,737 | +0.28(+1.07%) |
Oct 07, 2009 | 25.69 | 26.16 | 25.69 | 26.08 | 6,366,112 | +0.21(+0.80%) |
Oct 06, 2009 | 25.80 | 26.20 | 25.48 | 25.87 | 7,047,517 | +0.22(+0.84%) |
Oct 05, 2009 | 25.23 | 25.68 | 25.01 | 25.66 | 5,997,079 | +0.72(+2.87%) |
Oct 02, 2009 | 24.32 | 25.35 | 24.20 | 24.94 | 10,310,397 | +0.21(+0.85%) |
Oct 01, 2009 | 25.63 | 25.80 | 24.68 | 24.73 | 9,763,102 | -1.04(-4.03%) |
Sep 30, 2009 | 25.99 | 26.09 | 25.47 | 25.77 | 8,401,305 | -0.03(-0.11%) |
Sep 29, 2009 | 25.91 | 26.09 | 25.58 | 25.80 | 6,316,407 | +0.16(+0.61%) |
Sep 28, 2009 | 25.32 | 25.90 | 25.23 | 25.64 | 5,910,653 | +0.45(+1.79%) |
Sep 25, 2009 | 24.96 | 25.47 | 24.69 | 25.19 | 7,770,454 | +0.07(+0.27%) |
Sep 24, 2009 | 25.03 | 25.34 | 24.53 | 25.12 | 12,952,563 | +0.31(+1.24%) |
Sep 23, 2009 | 26.15 | 26.15 | 24.81 | 24.82 | 10,599,487 | -1.28(-4.92%) |
Sep 22, 2009 | 25.98 | 26.14 | 25.71 | 26.10 | 7,582,981 | +0.49(+1.93%) |
Sep 21, 2009 | 26.26 | 26.49 | 25.58 | 25.61 | 8,670,857 | -1.04(-3.92%) |
Sep 18, 2009 | 26.44 | 26.83 | 26.43 | 26.65 | 8,737,228 | +0.29(+1.12%) |
Sep 17, 2009 | 26.62 | 27.05 | 26.24 | 26.35 | 7,168,808 | +0.18(+0.69%) |
Sep 16, 2009 | 26.07 | 26.84 | 26.07 | 26.17 | 8,256,793 | +0.12(+0.45%) |
Sep 15, 2009 | 26.13 | 26.46 | 25.80 | 26.06 | 8,302,992 | -0.06(-0.22%) |
Sep 14, 2009 | 25.60 | 26.24 | 25.50 | 26.11 | 10,000,329 | +0.28(+1.08%) |
Sep 11, 2009 | 26.44 | 26.50 | 25.83 | 25.84 | 6,441,937 | -0.59(-2.24%) |
Sep 10, 2009 | 26.00 | 26.47 | 25.54 | 26.43 | 10,086,369 | +0.37(+1.41%) |
Sep 09, 2009 | 25.68 | 26.11 | 25.36 | 26.06 | 9,219,780 | +0.43(+1.68%) |
Sep 08, 2009 | 25.65 | 25.84 | 25.07 | 25.63 | 6,268,776 | +0.29(+1.14%) |
Sep 04, 2009 | 25.05 | 25.37 | 24.89 | 25.34 | 5,719,814 | +0.45(+1.79%) |
Sep 03, 2009 | 24.72 | 24.93 | 24.38 | 24.89 | 7,272,454 | +0.39(+1.60%) |
Sep 02, 2009 | 24.61 | 25.01 | 24.41 | 24.50 | 9,851,347 | -0.06(-0.26%) |
Sep 01, 2009 | 25.64 | 26.24 | 24.52 | 24.57 | 12,898,893 | -1.15(-4.46%) |
Aug 31, 2009 | 25.40 | 26.06 | 25.33 | 25.71 | 7,147,432 | -0.24(-0.94%) |
Aug 28, 2009 | 26.32 | 26.40 | 25.79 | 25.96 | 6,172,204 | -0.22(-0.84%) |
Aug 27, 2009 | 26.16 | 26.26 | 25.67 | 26.18 | 6,338,558 | -0.02(-0.07%) |
Aug 26, 2009 | 26.46 | 26.65 | 25.98 | 26.20 | 8,395,670 | -0.37(-1.40%) |
Aug 25, 2009 | 26.42 | 26.82 | 26.19 | 26.57 | 8,699,409 | +0.46(+1.75%) |
Aug 24, 2009 | 26.39 | 26.77 | 26.01 | 26.11 | 8,736,545 | -0.11(-0.41%) |
Aug 21, 2009 | 26.65 | 26.82 | 26.00 | 26.22 | 10,794,483 | -0.26(-1.00%) |
Aug 20, 2009 | 25.17 | 26.57 | 25.17 | 26.49 | 9,825,012 | +1.37(+5.44%) |
Aug 19, 2009 | 24.65 | 25.37 | 24.45 | 25.12 | 6,574,580 | -0.00(-0.02%) |
Aug 18, 2009 | 24.23 | 25.26 | 24.10 | 25.12 | 9,022,953 | +0.88(+3.64%) |
Aug 17, 2009 | 24.34 | 24.59 | 24.03 | 24.24 | 9,576,746 | -0.74(-2.98%) |
Aug 14, 2009 | 25.45 | 25.55 | 24.83 | 24.99 | 7,664,705 | -0.54(-2.13%) |
Aug 13, 2009 | 25.73 | 25.86 | 25.04 | 25.53 | 6,008,174 | +0.07(+0.27%) |
Aug 12, 2009 | 24.82 | 25.82 | 24.82 | 25.46 | 10,086,061 | +0.64(+2.57%) |
Aug 11, 2009 | 25.48 | 25.67 | 24.77 | 24.83 | 10,336,424 | -0.93(-3.61%) |
Aug 10, 2009 | 26.22 | 26.51 | 25.11 | 25.76 | 14,366,296 | -0.63(-2.39%) |
Aug 07, 2009 | 26.01 | 26.67 | 25.93 | 26.39 | 12,297,857 | +0.48(+1.85%) |
Aug 06, 2009 | 27.08 | 27.17 | 25.72 | 25.91 | 15,579,995 | -0.77(-2.88%) |
Aug 05, 2009 | 26.56 | 26.85 | 26.20 | 26.68 | 11,261,955 | +0.32(+1.21%) |
Aug 04, 2009 | 25.61 | 26.54 | 25.45 | 26.36 | 14,471,455 | +0.75(+2.95%) |
Aug 03, 2009 | 25.00 | 25.66 | 24.87 | 25.61 | 12,177,986 | +0.96(+3.90%) |
Jul 31, 2009 | 24.04 | 24.78 | 23.81 | 24.64 | 13,965,762 | +0.57(+2.36%) |
Jul 30, 2009 | 23.95 | 24.54 | 23.83 | 24.08 | 9,339,465 | +0.39(+1.63%) |
Jul 29, 2009 | 23.29 | 23.77 | 23.11 | 23.69 | 8,397,566 | +0.33(+1.43%) |
Jul 28, 2009 | 23.48 | 23.76 | 22.99 | 23.36 | 9,448,763 | -0.36(-1.53%) |
Jul 27, 2009 | 24.00 | 24.47 | 23.61 | 23.72 | 12,468,446 | -0.21(-0.86%) |
Jul 24, 2009 | 23.99 | 24.09 | 23.30 | 23.92 | 10,073,583 | +0.07(+0.31%) |
Jul 23, 2009 | 23.34 | 23.94 | 22.87 | 23.85 | 15,733,132 | +0.65(+2.81%) |
Jul 22, 2009 | 22.35 | 23.56 | 22.35 | 23.20 | 15,470,083 | +0.21(+0.90%) |
Jul 21, 2009 | 23.45 | 23.90 | 22.46 | 22.99 | 28,570,892 | -0.92(-3.85%) |
Jul 20, 2009 | 23.70 | 24.14 | 23.34 | 23.91 | 12,805,896 | +0.34(+1.46%) |
Jul 17, 2009 | 23.39 | 23.69 | 23.09 | 23.57 | 11,322,696 | +0.17(+0.71%) |
Jul 16, 2009 | 23.09 | 23.59 | 22.95 | 23.41 | 10,187,283 | +0.12(+0.50%) |
Jul 15, 2009 | 23.03 | 23.61 | 22.88 | 23.29 | 17,051,600 | +0.68(+2.99%) |
Jul 14, 2009 | 22.52 | 22.81 | 22.37 | 22.61 | 12,067,868 | -0.19(-0.82%) |
Jul 13, 2009 | 21.99 | 22.85 | 21.99 | 22.80 | 15,079,416 | +1.41(+6.57%) |
Jul 10, 2009 | 21.91 | 22.04 | 21.13 | 21.39 | 12,437,482 | -0.73(-3.32%) |
Jul 09, 2009 | 22.00 | 22.58 | 21.75 | 22.13 | 12,375,725 | +0.39(+1.78%) |
Jul 08, 2009 | 22.15 | 22.29 | 20.97 | 21.74 | 18,898,866 | -0.23(-1.03%) |
Jul 07, 2009 | 22.74 | 22.80 | 21.93 | 21.96 | 12,686,332 | -0.86(-3.78%) |
Jul 06, 2009 | 22.48 | 22.85 | 22.26 | 22.83 | 14,464,368 | +0.18(+0.78%) |
Jul 02, 2009 | 22.94 | 23.32 | 22.65 | 22.65 | 11,455,439 | -0.55(-2.37%) |
Jul 01, 2009 | 23.27 | 23.41 | 22.92 | 23.20 | 10,400,464 | +0.07(+0.32%) |
Jun 30, 2009 | 23.98 | 23.98 | 22.84 | 23.13 | 13,506,186 | -0.64(-2.68%) |
Jun 29, 2009 | 23.12 | 23.92 | 23.07 | 23.76 | 15,963,587 | +0.08(+0.35%) |
Jun 26, 2009 | 23.15 | 23.85 | 23.03 | 23.68 | 12,425,524 | +0.42(+1.79%) |
Jun 25, 2009 | 22.82 | 23.33 | 22.78 | 23.26 | 10,070,401 | +0.46(+2.02%) |
Jun 24, 2009 | 22.18 | 23.10 | 21.97 | 22.80 | 11,410,784 | +0.83(+3.79%) |
Jun 23, 2009 | 21.95 | 22.45 | 21.74 | 21.97 | 14,153,574 | +0.22(+0.99%) |
Jun 22, 2009 | 23.22 | 23.25 | 21.72 | 21.75 | 18,299,504 | -1.74(-7.42%) |
Jun 19, 2009 | 22.99 | 23.60 | 22.72 | 23.50 | 17,706,208 | +0.68(+2.96%) |
Jun 18, 2009 | 22.20 | 22.91 | 21.94 | 22.82 | 13,619,281 | +0.65(+2.94%) |
Jun 17, 2009 | 22.05 | 22.76 | 21.55 | 22.17 | 15,410,941 | +0.12(+0.53%) |
Jun 16, 2009 | 22.88 | 22.99 | 21.90 | 22.05 | 12,487,421 | -0.62(-2.72%) |
Jun 15, 2009 | 23.15 | 23.27 | 22.58 | 22.67 | 10,149,763 | -0.63(-2.71%) |
Jun 12, 2009 | 23.12 | 23.46 | 22.99 | 23.30 | 8,430,979 | -0.00(-0.02%) |
Jun 11, 2009 | 22.95 | 23.75 | 22.88 | 23.31 | 13,214,457 | +0.34(+1.47%) |
Jun 10, 2009 | 23.70 | 23.70 | 22.64 | 22.97 | 13,569,939 | -0.68(-2.86%) |
Jun 09, 2009 | 23.55 | 23.84 | 23.11 | 23.65 | 12,483,223 | +0.42(+1.79%) |
Jun 08, 2009 | 23.34 | 23.60 | 23.07 | 23.23 | 14,398,121 | +0.07(+0.30%) |
Jun 05, 2009 | 24.01 | 24.11 | 22.81 | 23.16 | 17,096,606 | -0.82(-3.43%) |
Jun 04, 2009 | 22.56 | 24.01 | 22.54 | 23.98 | 17,977,130 | +1.48(+6.57%) |
Jun 03, 2009 | 22.86 | 22.96 | 22.14 | 22.50 | 13,960,792 | -0.52(-2.28%) |
Jun 02, 2009 | 22.54 | 23.24 | 22.51 | 23.03 | 16,018,271 | +0.21(+0.92%) |
Jun 01, 2009 | 23.00 | 23.40 | 22.60 | 22.82 | 23,150,154 | +0.06(+0.26%) |
May 29, 2009 | 22.10 | 22.81 | 21.60 | 22.76 | 22,696,772 | +0.86(+3.94%) |
May 28, 2009 | 21.42 | 22.04 | 21.41 | 21.90 | 18,576,630 | +0.72(+3.38%) |
May 27, 2009 | 21.70 | 22.05 | 21.07 | 21.18 | 23,135,010 | -0.55(-2.53%) |
May 26, 2009 | 20.76 | 21.74 | 20.62 | 21.73 | 22,064,006 | +0.73(+3.45%) |
May 22, 2009 | 20.97 | 21.29 | 20.65 | 21.00 | 16,203,681 | -0.21(-0.99%) |
May 21, 2009 | 20.22 | 21.34 | 20.13 | 21.21 | 33,753,680 | +0.94(+4.64%) |
May 20, 2009 | 21.59 | 21.79 | 20.07 | 20.27 | 47,201,224 | -0.90(-4.24%) |
May 19, 2009 | 20.77 | 21.74 | 20.39 | 21.17 | 121,470,008 | +0.70(+3.40%) |
May 18, 2009 | 18.69 | 20.51 | 18.68 | 20.48 | 55,840,688 | +1.61(+8.52%) |
May 15, 2009 | 19.18 | 19.30 | 18.61 | 18.87 | 16,974,694 | -0.35(-1.84%) |
May 14, 2009 | 18.03 | 19.54 | 17.88 | 19.22 | 22,900,546 | +1.18(+6.52%) |
May 13, 2009 | 19.03 | 19.29 | 17.81 | 18.05 | 26,348,754 | -0.77(-4.09%) |
May 12, 2009 | 19.32 | 19.49 | 17.98 | 18.81 | 24,339,810 | -0.24(-1.23%) |
May 11, 2009 | 20.73 | 20.93 | 18.99 | 19.05 | 27,413,044 | -2.39(-11.13%) |
May 08, 2009 | 19.80 | 21.56 | 19.07 | 21.44 | 37,046,932 | +3.18(+17.45%) |
May 07, 2009 | 19.17 | 20.80 | 17.93 | 18.25 | 39,392,148 | -0.92(-4.80%) |
May 06, 2009 | 17.78 | 19.66 | 17.46 | 19.17 | 33,149,300 | +1.92(+11.13%) |
May 05, 2009 | 17.82 | 18.04 | 17.08 | 17.25 | 21,123,924 | -1.05(-5.73%) |
May 04, 2009 | 17.13 | 18.43 | 17.12 | 18.30 | 27,332,500 | +1.48(+8.80%) |
May 01, 2009 | 16.59 | 17.06 | 16.45 | 16.82 | 11,869,208 | +0.10(+0.59%) |
Apr 30, 2009 | 17.04 | 17.04 | 16.41 | 16.72 | 21,682,404 | -0.08(-0.50%) |
Apr 29, 2009 | 16.66 | 17.19 | 16.54 | 16.81 | 22,369,860 | +0.39(+2.39%) |
Apr 28, 2009 | 16.62 | 16.90 | 16.24 | 16.41 | 23,202,466 | -0.78(-4.53%) |
Apr 27, 2009 | 17.64 | 18.13 | 16.97 | 17.19 | 22,495,490 | -1.02(-5.62%) |
Apr 24, 2009 | 18.13 | 18.59 | 17.28 | 18.22 | 27,142,340 | +0.19(+1.03%) |
Apr 23, 2009 | 16.90 | 18.20 | 16.55 | 18.03 | 23,952,772 | +1.38(+8.27%) |
Apr 22, 2009 | 16.96 | 18.08 | 16.55 | 16.65 | 34,800,248 | -1.04(-5.87%) |
Apr 21, 2009 | 13.86 | 17.71 | 13.72 | 17.69 | 43,621,668 | +2.68(+17.81%) |
Apr 20, 2009 | 16.17 | 16.32 | 14.93 | 15.02 | 26,942,828 | -1.70(-10.14%) |
Apr 17, 2009 | 17.01 | 17.39 | 16.14 | 16.71 | 26,213,340 | -0.09(-0.52%) |
Apr 16, 2009 | 17.61 | 17.63 | 15.62 | 16.80 | 36,754,496 | -0.69(-3.92%) |
Apr 15, 2009 | 16.61 | 17.56 | 16.17 | 17.49 | 21,439,126 | +0.57(+3.36%) |
Apr 14, 2009 | 18.62 | 18.71 | 16.82 | 16.92 | 30,495,628 | -2.20(-11.53%) |
Apr 13, 2009 | 17.26 | 19.29 | 16.94 | 19.12 | 23,022,624 | +1.33(+7.46%) |
Apr 09, 2009 | 16.19 | 18.05 | 15.68 | 17.80 | 39,445,836 | +2.56(+16.82%) |
Apr 08, 2009 | 15.29 | 15.63 | 14.80 | 15.23 | 24,551,598 | -0.58(-3.69%) |
Apr 07, 2009 | 15.65 | 16.41 | 15.46 | 15.82 | 23,264,780 | -0.44(-2.68%) |
Apr 06, 2009 | 15.87 | 16.55 | 15.32 | 16.25 | 24,069,260 | -0.00(-0.03%) |
Apr 03, 2009 | 15.61 | 16.27 | 15.29 | 16.26 | 21,149,864 | +0.74(+4.80%) |
Apr 02, 2009 | 16.05 | 16.07 | 14.75 | 15.51 | 37,227,952 | +0.55(+3.70%) |
Apr 01, 2009 | 14.80 | 15.66 | 14.41 | 14.96 | 27,202,792 | -0.12(-0.81%) |
Mar 31, 2009 | 14.30 | 15.54 | 14.16 | 15.08 | 28,853,152 | +1.37(+10.01%) |
Mar 30, 2009 | 14.35 | 14.72 | 13.67 | 13.71 | 27,116,996 | -1.05(-7.10%) |
Mar 26, 2009 | 14.90 | 15.02 | 14.18 | 14.76 | 23,013,588 | +0.14(+0.97%) |
Mar 25, 2009 | 14.70 | 15.45 | 13.52 | 14.62 | 26,381,528 | +0.33(+2.30%) |
Mar 24, 2009 | 14.34 | 15.72 | 14.09 | 14.29 | 32,118,280 | -0.40(-2.70%) |
Mar 23, 2009 | 13.77 | 14.80 | 13.65 | 14.68 | 28,882,536 | +2.59(+21.38%) |
Mar 20, 2009 | 13.31 | 13.44 | 12.08 | 12.10 | 25,121,898 | -1.35(-10.03%) |
Mar 19, 2009 | 14.40 | 14.48 | 13.12 | 13.45 | 26,093,302 | -0.79(-5.53%) |
Mar 18, 2009 | 12.33 | 14.30 | 12.16 | 14.23 | 34,836,840 | +1.70(+13.52%) |
Mar 17, 2009 | 11.15 | 12.57 | 11.04 | 12.54 | 22,493,106 | +1.21(+10.68%) |
Mar 16, 2009 | 11.37 | 12.45 | 11.31 | 11.33 | 23,678,114 | +0.23(+2.03%) |
Mar 13, 2009 | 11.80 | 11.80 | 10.60 | 11.10 | 0 | -0.58(-4.99%) |
Mar 12, 2009 | 10.74 | 11.72 | 10.14 | 11.69 | 26,857,446 | +0.93(+8.61%) |
Mar 11, 2009 | 10.24 | 11.12 | 9.853 | 10.76 | 23,569,238 | +0.64(+6.34%) |
Mar 10, 2009 | 9.375 | 10.21 | 9.030 | 10.12 | 26,226,606 | +1.49(+17.26%) |
Mar 09, 2009 | 8.574 | 9.275 | 8.310 | 8.628 | 22,685,410 | -0.18(-2.06%) |
Mar 06, 2009 | 9.520 | 10.01 | 8.496 | 8.809 | 0 | -0.65(-6.89%) |
Mar 05, 2009 | 10.44 | 10.51 | 9.020 | 9.461 | 30,192,078 | -1.46(-13.37%) |
Mar 04, 2009 | 11.02 | 11.41 | 10.30 | 10.92 | 24,441,574 | +0.16(+1.50%) |
Mar 02, 2009 | 11.14 | 11.96 | 10.56 | 10.76 | 26,463,298 | -1.62(-13.10%) |
Feb 27, 2009 | 12.39 | 13.23 | 11.76 | 12.38 | 0 | -0.93(-6.99%) |
Feb 26, 2009 | 13.35 | 14.50 | 12.99 | 13.31 | 30,332,428 | +0.69(+5.43%) |
Feb 25, 2009 | 12.91 | 13.31 | 12.18 | 12.63 | 25,189,276 | -0.35(-2.72%) |
Feb 24, 2009 | 11.00 | 13.31 | 10.55 | 12.98 | 28,206,040 | +2.05(+18.79%) |
Feb 23, 2009 | 11.80 | 11.92 | 10.84 | 10.93 | 18,103,308 | -0.21(-1.85%) |
Feb 20, 2009 | 10.60 | 11.30 | 10.19 | 11.13 | 25,632,756 | +0.13(+1.16%) |
Feb 19, 2009 | 11.76 | 12.13 | 10.97 | 11.00 | 13,119,854 | -0.60(-5.15%) |
Feb 18, 2009 | 11.76 | 11.82 | 10.86 | 11.60 | 18,654,812 | +0.23(+2.03%) |
Feb 17, 2009 | 12.51 | 12.59 | 11.36 | 11.37 | 23,442,496 | -1.86(-14.04%) |
Feb 13, 2009 | 13.38 | 13.65 | 13.04 | 13.23 | 13,689,567 | -0.29(-2.17%) |
Feb 12, 2009 | 13.39 | 13.66 | 12.60 | 13.52 | 19,902,844 | -0.43(-3.09%) |
Feb 11, 2009 | 13.26 | 14.23 | 13.26 | 13.95 | 19,937,418 | +0.92(+7.03%) |
Feb 10, 2009 | 14.63 | 14.96 | 12.87 | 13.04 | 27,581,244 | -1.92(-12.84%) |
Feb 09, 2009 | 15.15 | 15.33 | 14.40 | 14.96 | 14,173,245 | +0.02(+0.13%) |
Feb 06, 2009 | 13.91 | 15.91 | 13.49 | 14.94 | 48,711,848 | +1.45(+10.71%) |
Feb 05, 2009 | 11.67 | 13.69 | 11.39 | 13.49 | 47,143,412 | +1.67(+14.13%) |
Feb 04, 2009 | 12.08 | 12.37 | 11.28 | 11.82 | 15,908,714 | -0.02(-0.21%) |
Feb 03, 2009 | 11.70 | 12.01 | 11.08 | 11.85 | 22,929,708 | +0.33(+2.85%) |