Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.57 | 19.11 | 18.41 | 18.44 | 22,555,750 | -0.14(-0.75%) |
Jan 28, 2010 | 18.97 | 18.99 | 18.30 | 18.58 | 14,534,011 | -0.28(-1.50%) |
Jan 27, 2010 | 18.18 | 18.91 | 18.12 | 18.87 | 21,499,906 | +0.62(+3.40%) |
Jan 26, 2010 | 18.29 | 18.56 | 18.21 | 18.24 | 13,829,474 | -0.20(-1.07%) |
Jan 25, 2010 | 18.75 | 18.84 | 18.30 | 18.44 | 17,954,866 | -0.16(-0.85%) |
Jan 22, 2010 | 18.89 | 18.97 | 18.35 | 18.60 | 33,116,866 | -0.39(-2.04%) |
Jan 21, 2010 | 19.66 | 19.76 | 18.91 | 18.99 | 31,291,184 | -0.67(-3.40%) |
Jan 20, 2010 | 19.71 | 19.73 | 19.40 | 19.65 | 14,201,070 | -0.10(-0.49%) |
Jan 19, 2010 | 19.37 | 19.88 | 19.27 | 19.75 | 16,945,714 | +0.38(+1.99%) |
Jan 15, 2010 | 19.67 | 19.37 | 19.37 | 19.37 | 94,718,136 | -0.29(-1.49%) |
Jan 14, 2010 | 19.55 | 19.68 | 19.45 | 19.66 | 20,440,368 | +0.07(+0.34%) |
Jan 13, 2010 | 19.44 | 19.60 | 19.32 | 19.59 | 14,931,948 | +0.18(+0.93%) |
Jan 12, 2010 | 19.47 | 19.57 | 19.30 | 19.41 | 14,278,272 | -0.09(-0.47%) |
Jan 11, 2010 | 19.67 | 19.77 | 19.37 | 19.50 | 14,357,079 | -0.06(-0.29%) |
Jan 08, 2010 | 19.52 | 19.65 | 19.39 | 19.56 | 13,241,764 | +0.05(+0.28%) |
Jan 07, 2010 | 19.33 | 19.56 | 19.23 | 19.51 | 30,958,284 | +0.18(+0.93%) |
Jan 06, 2010 | 19.56 | 19.58 | 19.31 | 19.33 | 18,073,638 | -0.26(-1.34%) |
Jan 05, 2010 | 19.63 | 19.68 | 19.34 | 19.59 | 28,725,874 | -0.23(-1.15%) |
Jan 04, 2010 | 19.78 | 19.96 | 19.66 | 19.82 | 22,439,220 | +0.15(+0.78%) |
Dec 31, 2009 | 19.78 | 19.66 | 19.66 | 19.66 | 56,237,000 | -0.15(-0.77%) |
Dec 30, 2009 | 19.67 | 19.85 | 19.67 | 19.82 | 13,733,418 | +0.03(+0.14%) |
Dec 29, 2009 | 19.48 | 19.85 | 19.48 | 19.79 | 20,841,556 | +0.28(+1.45%) |
Dec 28, 2009 | 19.43 | 19.56 | 19.36 | 19.51 | 14,943,957 | +0.11(+0.54%) |
Dec 24, 2009 | 19.47 | 19.52 | 19.29 | 19.40 | 7,686,290 | +0.03(+0.16%) |
Dec 23, 2009 | 19.44 | 19.56 | 19.26 | 19.37 | 25,699,454 | -0.03(-0.17%) |
Dec 22, 2009 | 19.71 | 19.78 | 19.30 | 19.40 | 32,042,948 | -0.21(-1.05%) |
Dec 21, 2009 | 20.00 | 20.03 | 19.48 | 19.61 | 49,545,408 | -0.39(-1.97%) |
Dec 18, 2009 | 19.65 | 20.16 | 19.65 | 20.00 | 375,347,680 | +0.44(+2.23%) |
Dec 17, 2009 | 19.45 | 19.65 | 19.22 | 19.57 | 42,522,500 | +0.04(+0.21%) |
Dec 16, 2009 | 19.39 | 19.67 | 19.30 | 19.53 | 37,587,180 | +0.16(+0.82%) |
Dec 15, 2009 | 18.94 | 19.38 | 18.86 | 19.37 | 42,299,880 | +0.31(+1.62%) |
Dec 14, 2009 | 18.82 | 19.07 | 18.81 | 19.06 | 78,392,184 | +0.77(+4.22%) |
Dec 11, 2009 | 18.50 | 18.53 | 18.24 | 18.29 | 12,808,293 | -0.22(-1.19%) |
Dec 10, 2009 | 18.41 | 18.61 | 18.30 | 18.51 | 16,175,561 | +0.13(+0.70%) |
Dec 09, 2009 | 17.90 | 18.42 | 17.87 | 18.38 | 18,617,994 | +0.40(+2.20%) |
Dec 08, 2009 | 17.90 | 18.08 | 17.89 | 17.98 | 11,584,975 | +0.01(+0.08%) |
Dec 07, 2009 | 18.04 | 18.13 | 17.95 | 17.97 | 10,742,341 | -0.08(-0.42%) |
Dec 04, 2009 | 18.23 | 18.34 | 17.70 | 18.05 | 24,313,430 | +0.05(+0.30%) |
Dec 03, 2009 | 18.51 | 18.58 | 17.97 | 17.99 | 21,263,530 | -0.49(-2.66%) |
Dec 02, 2009 | 18.67 | 18.75 | 18.45 | 18.49 | 14,291,878 | -0.17(-0.90%) |
Dec 01, 2009 | 18.31 | 18.75 | 18.21 | 18.65 | 27,143,054 | +0.44(+2.43%) |
Nov 30, 2009 | 18.06 | 18.30 | 18.03 | 18.21 | 17,463,120 | +0.15(+0.83%) |
Nov 27, 2009 | 18.00 | 18.18 | 17.90 | 18.06 | 10,335,926 | -0.33(-1.78%) |
Nov 25, 2009 | 18.17 | 18.41 | 18.07 | 18.39 | 12,786,223 | +0.49(+2.74%) |
Nov 24, 2009 | 18.06 | 18.13 | 17.90 | 17.90 | 13,513,582 | -0.19(-1.03%) |
Nov 23, 2009 | 18.16 | 18.17 | 17.97 | 18.09 | 19,418,840 | +0.10(+0.55%) |
Nov 20, 2009 | 17.92 | 18.09 | 17.90 | 17.99 | 13,941,889 | -0.04(-0.22%) |
Nov 19, 2009 | 17.98 | 18.33 | 17.59 | 18.03 | 40,623,880 | -0.05(-0.26%) |
Nov 18, 2009 | 18.03 | 18.18 | 17.91 | 18.07 | 12,755,003 | -0.04(-0.20%) |
Nov 17, 2009 | 17.89 | 18.14 | 17.83 | 18.11 | 17,495,406 | +0.22(+1.26%) |
Nov 16, 2009 | 18.01 | 18.07 | 17.81 | 17.89 | 25,608,452 | -0.10(-0.56%) |
Nov 13, 2009 | 17.76 | 18.03 | 17.71 | 17.99 | 15,230,973 | +0.02(+0.10%) |
Nov 12, 2009 | 18.14 | 18.23 | 17.84 | 17.97 | 14,420,951 | -0.20(-1.11%) |
Nov 11, 2009 | 18.35 | 18.43 | 18.07 | 18.17 | 16,304,514 | -0.06(-0.35%) |
Nov 10, 2009 | 18.19 | 18.32 | 18.11 | 18.23 | 21,861,086 | -0.01(-0.07%) |
Nov 09, 2009 | 17.95 | 18.35 | 17.92 | 18.25 | 29,265,426 | +0.34(+1.87%) |
Nov 06, 2009 | 17.76 | 17.96 | 17.68 | 17.91 | 17,531,738 | +0.24(+1.37%) |
Nov 05, 2009 | 17.65 | 17.93 | 17.60 | 17.67 | 18,181,512 | +0.06(+0.36%) |
Nov 04, 2009 | 17.60 | 17.87 | 17.56 | 17.61 | 27,091,650 | +0.15(+0.85%) |
Nov 03, 2009 | 17.26 | 17.46 | 17.04 | 17.46 | 29,010,324 | +0.00(+0.03%) |
Nov 02, 2009 | 17.11 | 17.57 | 17.05 | 17.45 | 28,150,908 | +0.42(+2.47%) |
Oct 30, 2009 | 17.30 | 17.42 | 16.90 | 17.03 | 30,387,542 | -0.34(-1.97%) |
Oct 29, 2009 | 17.31 | 17.58 | 17.05 | 17.37 | 46,144,476 | +0.16(+0.93%) |
Oct 28, 2009 | 16.85 | 17.54 | 16.81 | 17.21 | 86,586,048 | +0.60(+3.61%) |
Oct 27, 2009 | 16.55 | 16.74 | 16.30 | 16.61 | 44,737,252 | +0.25(+1.54%) |
Oct 26, 2009 | 16.86 | 17.05 | 16.29 | 16.36 | 38,688,924 | -0.30(-1.81%) |
Oct 23, 2009 | 16.72 | 16.75 | 16.55 | 16.66 | 28,365,464 | -0.35(-2.07%) |
Oct 22, 2009 | 17.00 | 17.06 | 16.70 | 17.02 | 24,193,382 | +0.11(+0.67%) |
Oct 21, 2009 | 16.82 | 17.31 | 16.82 | 16.90 | 18,097,478 | +0.03(+0.19%) |
Oct 20, 2009 | 16.97 | 17.06 | 16.79 | 16.87 | 18,350,250 | +0.02(+0.13%) |
Oct 19, 2009 | 16.70 | 16.86 | 16.46 | 16.85 | 16,215,570 | +0.15(+0.89%) |
Oct 16, 2009 | 16.80 | 16.88 | 16.64 | 16.70 | 16,620,414 | -0.18(-1.05%) |
Oct 15, 2009 | 16.68 | 17.05 | 16.64 | 16.88 | 24,766,058 | +0.06(+0.37%) |
Oct 14, 2009 | 16.82 | 16.92 | 16.59 | 16.82 | 30,170,398 | +0.03(+0.17%) |
Oct 13, 2009 | 16.58 | 16.86 | 16.46 | 16.79 | 26,248,796 | +0.22(+1.32%) |
Oct 12, 2009 | 16.72 | 16.85 | 16.49 | 16.57 | 21,441,172 | +0.17(+1.04%) |
Oct 09, 2009 | 16.09 | 16.48 | 16.04 | 16.40 | 23,059,474 | +0.27(+1.69%) |
Oct 08, 2009 | 15.99 | 16.19 | 15.89 | 16.13 | 26,803,916 | +0.20(+1.23%) |
Oct 07, 2009 | 15.55 | 16.04 | 15.49 | 15.93 | 54,549,428 | +0.58(+3.81%) |
Oct 06, 2009 | 15.44 | 15.45 | 15.15 | 15.35 | 40,209,288 | +0.02(+0.15%) |
Oct 05, 2009 | 15.26 | 15.51 | 15.22 | 15.32 | 22,130,766 | +0.08(+0.55%) |
Oct 02, 2009 | 15.39 | 15.54 | 14.96 | 15.24 | 39,385,176 | -0.30(-1.92%) |
Oct 01, 2009 | 15.46 | 15.77 | 15.46 | 15.54 | 31,376,290 | +0.00(+0.01%) |
Sep 30, 2009 | 15.68 | 15.74 | 15.43 | 15.54 | 33,878,208 | -0.10(-0.66%) |
Sep 29, 2009 | 16.01 | 16.22 | 15.56 | 15.64 | 46,584,076 | -0.25(-1.58%) |
Sep 28, 2009 | 15.99 | 16.15 | 15.85 | 15.89 | 17,021,132 | +0.01(+0.04%) |
Sep 25, 2009 | 16.45 | 16.47 | 15.56 | 15.89 | 53,583,864 | -0.65(-3.90%) |
Sep 24, 2009 | 16.50 | 16.62 | 16.24 | 16.53 | 17,847,242 | -0.09(-0.53%) |
Sep 23, 2009 | 16.73 | 16.86 | 16.58 | 16.62 | 16,653,142 | -0.11(-0.66%) |
Sep 22, 2009 | 16.55 | 16.80 | 16.48 | 16.73 | 16,955,650 | +0.23(+1.39%) |
Sep 21, 2009 | 16.43 | 16.70 | 16.41 | 16.50 | 14,389,015 | -0.09(-0.54%) |
Sep 18, 2009 | 16.62 | 16.70 | 16.45 | 16.59 | 16,912,656 | -0.01(-0.04%) |
Sep 17, 2009 | 16.63 | 16.83 | 16.48 | 16.60 | 15,830,047 | +0.05(+0.31%) |
Sep 16, 2009 | 16.47 | 16.77 | 16.34 | 16.55 | 18,460,126 | +0.09(+0.53%) |
Sep 15, 2009 | 16.41 | 16.51 | 16.27 | 16.46 | 17,069,768 | +0.07(+0.45%) |
Sep 14, 2009 | 16.08 | 16.41 | 16.08 | 16.38 | 14,565,506 | +0.13(+0.80%) |
Sep 11, 2009 | 16.30 | 16.30 | 16.13 | 16.25 | 17,122,156 | -0.00(-0.03%) |
Sep 10, 2009 | 15.82 | 16.30 | 15.80 | 16.26 | 18,904,588 | +0.41(+2.60%) |
Sep 09, 2009 | 16.02 | 16.03 | 15.78 | 15.85 | 18,222,654 | -0.11(-0.66%) |
Sep 08, 2009 | 15.90 | 16.02 | 15.77 | 15.95 | 13,588,462 | +0.13(+0.84%) |
Sep 04, 2009 | 15.88 | 15.95 | 15.75 | 15.82 | 11,002,225 | -0.12(-0.78%) |
Sep 03, 2009 | 15.83 | 15.97 | 15.69 | 15.94 | 18,976,884 | +0.18(+1.16%) |
Sep 02, 2009 | 15.69 | 15.93 | 15.61 | 15.76 | 14,828,063 | -0.02(-0.11%) |
Sep 01, 2009 | 15.91 | 16.19 | 15.77 | 15.78 | 24,783,836 | -0.21(-1.29%) |
Aug 31, 2009 | 15.67 | 16.03 | 15.65 | 15.99 | 23,930,758 | +0.13(+0.85%) |
Aug 28, 2009 | 15.75 | 15.85 | 15.58 | 15.85 | 15,592,669 | +0.18(+1.13%) |
Aug 27, 2009 | 15.67 | 15.79 | 15.58 | 15.67 | 22,910,906 | -0.11(-0.70%) |
Aug 26, 2009 | 15.42 | 15.83 | 15.39 | 15.78 | 21,087,706 | +0.27(+1.77%) |
Aug 25, 2009 | 15.32 | 15.51 | 15.27 | 15.51 | 19,541,722 | +0.23(+1.52%) |
Aug 24, 2009 | 15.57 | 15.63 | 15.23 | 15.28 | 22,215,194 | -0.24(-1.52%) |
Aug 21, 2009 | 15.36 | 15.52 | 15.25 | 15.51 | 30,531,746 | +0.27(+1.76%) |
Aug 20, 2009 | 15.08 | 15.29 | 15.01 | 15.25 | 13,509,170 | +0.14(+0.91%) |
Aug 19, 2009 | 14.91 | 15.12 | 14.87 | 15.11 | 17,181,402 | +0.04(+0.28%) |
Aug 18, 2009 | 14.98 | 15.14 | 14.96 | 15.07 | 18,988,030 | +0.18(+1.24%) |
Aug 17, 2009 | 15.03 | 15.06 | 14.85 | 14.88 | 21,984,870 | -0.36(-2.38%) |
Aug 14, 2009 | 15.36 | 15.44 | 15.18 | 15.24 | 13,582,475 | -0.20(-1.28%) |
Aug 13, 2009 | 15.40 | 15.49 | 15.27 | 15.44 | 16,643,107 | +0.05(+0.34%) |
Aug 12, 2009 | 15.35 | 15.52 | 15.26 | 15.39 | 16,046,013 | -0.04(-0.23%) |
Aug 11, 2009 | 15.41 | 15.57 | 15.41 | 15.43 | 16,165,184 | -0.06(-0.39%) |
Aug 10, 2009 | 15.52 | 15.62 | 15.42 | 15.49 | 11,162,459 | -0.07(-0.42%) |
Aug 07, 2009 | 15.57 | 15.66 | 15.45 | 15.55 | 17,104,374 | +0.12(+0.76%) |
Aug 06, 2009 | 15.41 | 15.67 | 15.28 | 15.43 | 23,231,682 | +0.06(+0.39%) |
Aug 05, 2009 | 15.56 | 15.56 | 15.26 | 15.37 | 22,099,466 | -0.09(-0.58%) |
Aug 04, 2009 | 15.36 | 15.54 | 15.27 | 15.46 | 20,773,900 | -0.06(-0.41%) |
Aug 03, 2009 | 14.88 | 15.54 | 14.82 | 15.53 | 33,729,940 | +0.81(+5.50%) |
Jul 31, 2009 | 15.05 | 15.10 | 14.69 | 14.72 | 36,746,852 | -0.39(-2.60%) |
Jul 30, 2009 | 15.22 | 15.67 | 15.03 | 15.11 | 64,244,612 | +0.10(+0.64%) |
Jul 29, 2009 | 14.97 | 15.04 | 14.78 | 15.01 | 24,286,106 | +0.11(+0.72%) |
Jul 28, 2009 | 15.22 | 15.36 | 14.87 | 14.91 | 25,179,918 | -0.36(-2.39%) |
Jul 27, 2009 | 15.27 | 15.36 | 15.09 | 15.27 | 15,843,573 | +0.14(+0.94%) |
Jul 24, 2009 | 14.90 | 15.21 | 14.89 | 15.13 | 1,779 | +0.02(+0.15%) |
Jul 23, 2009 | 15.11 | 15.25 | 14.98 | 15.11 | 21,567,328 | +0.08(+0.51%) |
Jul 22, 2009 | 14.98 | 15.19 | 14.91 | 15.03 | 28,164,114 | -0.07(-0.45%) |
Jul 21, 2009 | 15.09 | 15.11 | 14.79 | 15.10 | 19,729,132 | +0.01(+0.04%) |
Jul 20, 2009 | 14.47 | 15.13 | 14.46 | 15.09 | 35,827,712 | +0.68(+4.71%) |
Jul 17, 2009 | 14.45 | 14.61 | 14.39 | 14.41 | 20,100,930 | -0.07(-0.48%) |
Jul 16, 2009 | 14.04 | 14.55 | 13.98 | 14.48 | 55,693,812 | +0.40(+2.81%) |
Jul 15, 2009 | 13.71 | 14.11 | 13.64 | 14.09 | 40,576,036 | +0.53(+3.91%) |
Jul 14, 2009 | 13.60 | 13.60 | 13.41 | 13.55 | 14,779,177 | -0.01(-0.10%) |
Jul 13, 2009 | 13.32 | 13.58 | 13.31 | 13.57 | 34,068,172 | +0.11(+0.82%) |
Jul 10, 2009 | 13.46 | 13.56 | 13.36 | 13.46 | 18,521,226 | -0.13(-0.96%) |
Jul 09, 2009 | 13.52 | 13.64 | 13.43 | 13.59 | 29,596,138 | +0.21(+1.60%) |
Jul 08, 2009 | 13.43 | 13.56 | 13.04 | 13.38 | 71,248,392 | -0.05(-0.37%) |
Jul 07, 2009 | 13.79 | 13.79 | 13.35 | 13.42 | 33,761,008 | -0.22(-1.58%) |
Jul 06, 2009 | 13.51 | 13.74 | 13.47 | 13.64 | 26,000,028 | +0.13(+0.98%) |
Jul 02, 2009 | 13.67 | 13.87 | 13.51 | 13.51 | 23,919,300 | -0.16(-1.18%) |
Jul 01, 2009 | 14.00 | 14.07 | 13.66 | 13.67 | 29,097,332 | -0.33(-2.34%) |
Jun 30, 2009 | 14.11 | 14.37 | 13.94 | 14.00 | 54,768,040 | -0.16(-1.14%) |
Jun 29, 2009 | 14.36 | 14.36 | 14.05 | 14.16 | 25,219,936 | -0.19(-1.32%) |
Jun 26, 2009 | 13.90 | 14.35 | 13.84 | 14.35 | 21,963,468 | +0.42(+3.02%) |
Jun 25, 2009 | 13.90 | 14.00 | 13.76 | 13.93 | 23,220,550 | +0.19(+1.41%) |
Jun 24, 2009 | 14.16 | 14.20 | 13.69 | 13.73 | 25,351,142 | -0.36(-2.52%) |
Jun 23, 2009 | 13.79 | 14.13 | 13.79 | 14.09 | 22,227,612 | +0.32(+2.34%) |
Jun 22, 2009 | 13.66 | 14.16 | 13.65 | 13.77 | 33,545,302 | -0.03(-0.21%) |
Jun 19, 2009 | 13.87 | 13.96 | 13.68 | 13.80 | 28,321,488 | -0.01(-0.07%) |
Jun 18, 2009 | 13.82 | 13.96 | 13.63 | 13.81 | 35,770,100 | +0.01(+0.10%) |
Jun 17, 2009 | 14.04 | 14.19 | 13.67 | 13.79 | 35,653,824 | -0.25(-1.78%) |
Jun 16, 2009 | 14.64 | 14.64 | 13.97 | 14.04 | 33,123,462 | -0.44(-3.06%) |
Jun 15, 2009 | 14.38 | 14.81 | 14.18 | 14.49 | 28,426,476 | +0.02(+0.11%) |
Jun 12, 2009 | 15.04 | 15.11 | 14.46 | 14.47 | 90,049,464 | -0.53(-3.54%) |
Jun 11, 2009 | 15.59 | 15.65 | 14.99 | 15.00 | 48,869,212 | -0.57(-3.68%) |
Jun 10, 2009 | 15.52 | 15.72 | 15.28 | 15.57 | 37,581,168 | +0.14(+0.93%) |
Jun 09, 2009 | 15.75 | 15.82 | 15.39 | 15.43 | 24,210,226 | -0.26(-1.68%) |
Jun 08, 2009 | 15.70 | 15.87 | 15.63 | 15.69 | 22,946,432 | +0.12(+0.75%) |
Jun 05, 2009 | 15.74 | 15.93 | 15.47 | 15.58 | 82,582,296 | -0.05(-0.35%) |
Jun 04, 2009 | 15.39 | 16.02 | 15.36 | 15.63 | 62,515,948 | +0.29(+1.89%) |
Jun 03, 2009 | 14.99 | 15.46 | 14.81 | 15.34 | 39,322,044 | +0.32(+2.13%) |
Jun 02, 2009 | 14.93 | 15.06 | 14.73 | 15.02 | 34,514,456 | +0.03(+0.22%) |
Jun 01, 2009 | 15.40 | 15.50 | 14.80 | 14.99 | 48,507,468 | -0.24(-1.55%) |
May 29, 2009 | 14.98 | 15.27 | 14.80 | 15.22 | 35,803,148 | +0.27(+1.82%) |
May 28, 2009 | 14.90 | 15.06 | 14.78 | 14.95 | 22,443,672 | +0.13(+0.88%) |
May 27, 2009 | 14.91 | 15.32 | 14.67 | 14.82 | 30,197,232 | -0.19(-1.27%) |
May 26, 2009 | 14.79 | 15.04 | 14.68 | 15.01 | 22,857,426 | +0.23(+1.55%) |
May 22, 2009 | 15.04 | 15.18 | 14.67 | 14.78 | 24,175,132 | -0.12(-0.80%) |
May 21, 2009 | 14.50 | 14.91 | 14.49 | 14.90 | 61,962,580 | +0.30(+2.03%) |
May 20, 2009 | 14.67 | 15.05 | 14.53 | 14.60 | 37,648,664 | +0.04(+0.25%) |
May 19, 2009 | 14.85 | 14.91 | 14.45 | 14.57 | 50,910,580 | -0.36(-2.42%) |
May 18, 2009 | 14.69 | 14.96 | 14.45 | 14.93 | 65,944,144 | +0.30(+2.06%) |
May 15, 2009 | 14.49 | 14.73 | 14.39 | 14.63 | 27,453,278 | +0.12(+0.85%) |
May 14, 2009 | 14.38 | 14.64 | 14.28 | 14.51 | 36,539,964 | +0.01(+0.08%) |
May 13, 2009 | 14.46 | 14.72 | 14.28 | 14.49 | 52,879,980 | -0.17(-1.15%) |
May 12, 2009 | 15.03 | 15.12 | 14.55 | 14.66 | 40,446,780 | -0.16(-1.08%) |
May 11, 2009 | 15.02 | 15.28 | 14.82 | 14.82 | 28,879,574 | -0.56(-3.65%) |
May 08, 2009 | 14.83 | 15.39 | 14.73 | 15.38 | 42,083,088 | +0.65(+4.43%) |
May 07, 2009 | 14.98 | 15.06 | 14.69 | 14.73 | 38,619,544 | -0.15(-1.00%) |
May 06, 2009 | 15.30 | 15.34 | 14.78 | 14.88 | 46,513,584 | -0.27(-1.78%) |
May 05, 2009 | 15.25 | 15.40 | 15.06 | 15.15 | 63,143,780 | -0.18(-1.19%) |
May 04, 2009 | 15.08 | 15.41 | 14.97 | 15.33 | 87,772,176 | +0.72(+4.91%) |
May 01, 2009 | 14.42 | 14.91 | 14.08 | 14.62 | 67,404,432 | +0.01(+0.08%) |
Apr 30, 2009 | 14.42 | 15.29 | 14.37 | 14.60 | 113,141,840 | +0.33(+2.28%) |
Apr 29, 2009 | 13.91 | 14.33 | 13.83 | 14.28 | 65,744,528 | +0.63(+4.61%) |
Apr 28, 2009 | 13.07 | 13.95 | 13.06 | 13.65 | 47,022,168 | +0.41(+3.13%) |
Apr 27, 2009 | 13.22 | 13.43 | 13.18 | 13.24 | 32,799,108 | -0.34(-2.50%) |
Apr 24, 2009 | 13.33 | 13.66 | 13.05 | 13.58 | 44,138,204 | +0.48(+3.69%) |
Apr 23, 2009 | 13.10 | 13.26 | 12.84 | 13.09 | 39,909,224 | +0.16(+1.25%) |
Apr 22, 2009 | 12.99 | 13.48 | 12.86 | 12.93 | 38,562,696 | -0.23(-1.74%) |
Apr 21, 2009 | 12.33 | 13.20 | 12.20 | 13.16 | 41,972,040 | +0.79(+6.42%) |
Apr 20, 2009 | 12.82 | 12.97 | 12.36 | 12.37 | 47,344,000 | -0.67(-5.17%) |
Apr 17, 2009 | 13.08 | 13.29 | 12.87 | 13.04 | 42,063,648 | -0.02(-0.12%) |
Apr 16, 2009 | 13.06 | 13.35 | 12.93 | 13.06 | 40,157,208 | -0.23(-1.76%) |
Apr 15, 2009 | 13.05 | 13.33 | 12.87 | 13.29 | 33,011,502 | +0.18(+1.34%) |
Apr 14, 2009 | 13.51 | 13.70 | 13.10 | 13.11 | 39,710,272 | -0.62(-4.55%) |
Apr 13, 2009 | 13.08 | 13.80 | 13.04 | 13.74 | 42,392,172 | +0.52(+3.95%) |
Apr 09, 2009 | 13.23 | 13.38 | 12.96 | 13.22 | 50,917,784 | +0.22(+1.68%) |
Apr 08, 2009 | 12.99 | 13.01 | 12.68 | 13.00 | 26,484,306 | +0.15(+1.17%) |
Apr 07, 2009 | 13.13 | 13.21 | 12.83 | 12.85 | 30,158,748 | -0.45(-3.35%) |
Apr 06, 2009 | 13.20 | 13.50 | 12.98 | 13.29 | 49,957,816 | -0.21(-1.58%) |
Apr 03, 2009 | 12.43 | 13.53 | 12.43 | 13.51 | 64,178,616 | +1.01(+8.08%) |
Apr 02, 2009 | 12.47 | 12.84 | 12.39 | 12.50 | 52,703,432 | +0.29(+2.39%) |
Apr 01, 2009 | 12.31 | 12.59 | 12.06 | 12.21 | 49,087,016 | -0.29(-2.36%) |
Mar 31, 2009 | 12.23 | 12.64 | 12.10 | 12.50 | 52,758,608 | +0.47(+3.93%) |
Mar 30, 2009 | 11.98 | 12.33 | 11.92 | 12.03 | 42,917,732 | -0.45(-3.60%) |
Mar 26, 2009 | 12.00 | 12.54 | 11.81 | 12.48 | 66,286,348 | +0.62(+5.21%) |
Mar 25, 2009 | 12.13 | 12.31 | 11.53 | 11.86 | 65,187,988 | -0.19(-1.59%) |
Mar 24, 2009 | 12.20 | 12.32 | 11.98 | 12.05 | 48,430,148 | -0.44(-3.49%) |
Mar 23, 2009 | 12.07 | 12.50 | 12.06 | 12.49 | 49,656,096 | +0.68(+5.73%) |
Mar 20, 2009 | 11.96 | 12.22 | 11.80 | 11.81 | 37,225,740 | -0.56(-4.49%) |
Mar 19, 2009 | 12.68 | 12.75 | 11.79 | 12.37 | 46,413,272 | -0.29(-2.33%) |
Mar 18, 2009 | 12.24 | 12.70 | 12.02 | 12.66 | 50,367,668 | +0.23(+1.84%) |
Mar 17, 2009 | 11.69 | 12.44 | 11.54 | 12.43 | 28,633,346 | +0.70(+5.98%) |
Mar 16, 2009 | 11.91 | 12.08 | 11.66 | 11.73 | 37,222,084 | +0.03(+0.23%) |
Mar 13, 2009 | 12.20 | 12.44 | 11.62 | 11.70 | 0 | -0.46(-3.77%) |
Mar 12, 2009 | 11.53 | 12.16 | 11.30 | 12.16 | 48,121,088 | +0.61(+5.29%) |
Mar 11, 2009 | 12.06 | 12.06 | 11.36 | 11.55 | 40,176,552 | -0.34(-2.84%) |
Mar 10, 2009 | 11.46 | 11.89 | 11.37 | 11.89 | 42,971,176 | +0.69(+6.16%) |
Mar 09, 2009 | 11.17 | 11.48 | 10.96 | 11.20 | 37,311,116 | -0.09(-0.78%) |
Mar 06, 2009 | 12.09 | 12.17 | 11.06 | 11.28 | 0 | -0.76(-6.33%) |
Mar 05, 2009 | 12.26 | 12.48 | 11.93 | 12.05 | 49,087,400 | -0.38(-3.09%) |
Mar 04, 2009 | 12.37 | 12.56 | 12.12 | 12.43 | 39,780,784 | +0.26(+2.12%) |
Mar 02, 2009 | 12.57 | 12.81 | 12.11 | 12.17 | 43,433,164 | -0.58(-4.53%) |
Feb 27, 2009 | 12.37 | 13.02 | 12.37 | 12.75 | 0 | +0.15(+1.16%) |
Feb 26, 2009 | 12.65 | 12.74 | 12.32 | 12.60 | 39,925,536 | +0.14(+1.15%) |
Feb 25, 2009 | 12.62 | 12.71 | 12.40 | 12.46 | 38,246,288 | -0.21(-1.65%) |
Feb 24, 2009 | 12.22 | 12.81 | 12.05 | 12.67 | 48,471,716 | +0.47(+3.87%) |
Feb 23, 2009 | 12.60 | 12.78 | 12.14 | 12.20 | 35,548,292 | -0.32(-2.53%) |
Feb 20, 2009 | 12.29 | 12.61 | 12.25 | 12.51 | 47,716,652 | +0.01(+0.05%) |
Feb 19, 2009 | 12.80 | 13.02 | 12.48 | 12.51 | 39,034,584 | -0.12(-0.93%) |
Feb 18, 2009 | 12.27 | 12.79 | 12.20 | 12.62 | 40,399,156 | +0.43(+3.50%) |
Feb 17, 2009 | 12.30 | 12.41 | 12.07 | 12.20 | 39,567,216 | -0.38(-3.04%) |
Feb 13, 2009 | 12.80 | 13.03 | 12.42 | 12.58 | 45,367,300 | -0.10(-0.80%) |
Feb 12, 2009 | 12.20 | 12.73 | 11.94 | 12.68 | 38,727,064 | +0.32(+2.62%) |
Feb 11, 2009 | 12.16 | 12.42 | 12.03 | 12.36 | 26,317,966 | +0.25(+2.06%) |
Feb 10, 2009 | 12.39 | 12.59 | 12.05 | 12.11 | 42,333,976 | -0.33(-2.66%) |
Feb 09, 2009 | 12.48 | 12.67 | 12.28 | 12.44 | 35,443,220 | -0.02(-0.16%) |
Feb 06, 2009 | 12.13 | 12.59 | 12.07 | 12.46 | 51,047,344 | +0.38(+3.11%) |
Feb 05, 2009 | 11.74 | 12.39 | 11.58 | 12.08 | 107,558,480 | +1.04(+9.38%) |
Feb 04, 2009 | 10.99 | 11.30 | 10.92 | 11.05 | 36,678,504 | +0.17(+1.53%) |
Feb 03, 2009 | 11.29 | 11.45 | 10.83 | 10.88 | 32,196,160 | -0.36(-3.16%) |