Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.51 | 24.76 | 23.44 | 23.75 | 29,289,634 | -1.15(-4.60%) |
Oct 29, 2009 | 24.45 | 24.98 | 24.20 | 24.90 | 23,748,124 | +1.01(+4.21%) |
Oct 28, 2009 | 25.15 | 25.29 | 23.77 | 23.89 | 34,582,396 | -1.33(-5.28%) |
Oct 27, 2009 | 25.66 | 25.88 | 24.98 | 25.22 | 22,245,748 | -0.51(-1.98%) |
Oct 26, 2009 | 25.90 | 26.46 | 25.56 | 25.73 | 32,263,240 | -0.15(-0.57%) |
Oct 23, 2009 | 26.23 | 26.28 | 25.70 | 25.88 | 36,842,836 | -0.55(-2.07%) |
Oct 22, 2009 | 25.25 | 26.43 | 24.90 | 26.43 | 39,635,228 | +1.23(+4.87%) |
Oct 21, 2009 | 24.05 | 25.88 | 24.83 | 25.20 | 66,071,384 | +1.15(+4.80%) |
Oct 20, 2009 | 24.14 | 24.82 | 23.80 | 24.05 | 20,896,604 | -0.44(-1.78%) |
Oct 19, 2009 | 24.50 | 24.76 | 24.08 | 24.48 | 23,907,746 | +0.09(+0.36%) |
Oct 16, 2009 | 23.46 | 24.45 | 23.44 | 24.40 | 38,703,504 | +0.21(+0.86%) |
Oct 15, 2009 | 23.66 | 24.21 | 23.60 | 24.19 | 22,559,800 | -0.09(-0.37%) |
Oct 14, 2009 | 23.71 | 24.37 | 23.47 | 24.28 | 31,967,602 | +1.25(+5.43%) |
Oct 13, 2009 | 23.22 | 23.28 | 22.94 | 23.03 | 19,178,528 | -0.46(-1.95%) |
Oct 12, 2009 | 23.50 | 23.79 | 23.26 | 23.49 | 15,061,866 | -0.24(-1.03%) |
Oct 09, 2009 | 23.63 | 23.84 | 23.55 | 23.73 | 15,734,686 | +0.11(+0.47%) |
Oct 08, 2009 | 23.36 | 23.74 | 23.21 | 23.62 | 25,611,638 | +0.58(+2.50%) |
Oct 07, 2009 | 22.58 | 23.05 | 22.57 | 23.04 | 14,498,306 | +0.27(+1.20%) |
Oct 06, 2009 | 22.22 | 23.06 | 22.18 | 22.77 | 26,305,934 | +0.70(+3.18%) |
Oct 05, 2009 | 22.11 | 22.15 | 21.73 | 22.07 | 21,601,470 | +0.28(+1.29%) |
Oct 02, 2009 | 21.65 | 22.11 | 21.26 | 21.78 | 26,869,512 | -0.30(-1.37%) |
Oct 01, 2009 | 22.68 | 22.84 | 22.00 | 22.09 | 25,678,688 | -0.75(-3.27%) |
Sep 30, 2009 | 22.89 | 23.17 | 22.60 | 22.83 | 21,562,570 | -0.16(-0.68%) |
Sep 29, 2009 | 23.06 | 23.33 | 22.89 | 22.99 | 17,014,772 | +0.22(+0.97%) |
Sep 28, 2009 | 22.82 | 23.12 | 22.70 | 22.77 | 20,845,888 | +0.18(+0.79%) |
Sep 25, 2009 | 22.75 | 22.87 | 22.18 | 22.59 | 23,176,750 | -0.13(-0.59%) |
Sep 24, 2009 | 23.59 | 23.82 | 22.66 | 22.72 | 29,749,956 | -0.96(-4.06%) |
Sep 23, 2009 | 24.51 | 24.65 | 23.59 | 23.69 | 29,262,512 | -0.70(-2.88%) |
Sep 22, 2009 | 23.62 | 24.39 | 23.55 | 24.39 | 34,207,340 | +1.01(+4.33%) |
Sep 21, 2009 | 22.88 | 23.62 | 22.85 | 23.37 | 29,194,064 | +0.17(+0.73%) |
Sep 18, 2009 | 22.88 | 23.32 | 22.81 | 23.20 | 33,715,508 | +0.24(+1.06%) |
Sep 17, 2009 | 22.22 | 23.07 | 22.18 | 22.96 | 45,604,076 | +1.62(+7.59%) |
Sep 16, 2009 | 21.33 | 22.32 | 21.19 | 21.34 | 46,946,588 | +0.09(+0.42%) |
Sep 15, 2009 | 21.33 | 21.84 | 21.10 | 21.25 | 31,353,818 | -0.01(-0.03%) |
Sep 14, 2009 | 21.10 | 21.28 | 20.68 | 21.26 | 27,682,306 | -0.05(-0.24%) |
Sep 11, 2009 | 21.41 | 21.73 | 21.08 | 21.31 | 31,069,350 | +0.13(+0.63%) |
Sep 10, 2009 | 21.14 | 21.26 | 20.79 | 21.18 | 31,379,730 | +0.07(+0.32%) |
Sep 09, 2009 | 21.05 | 21.33 | 20.63 | 21.11 | 34,898,864 | +0.55(+2.70%) |
Sep 08, 2009 | 20.83 | 20.85 | 20.49 | 20.56 | 19,697,212 | +0.11(+0.54%) |
Sep 04, 2009 | 20.54 | 20.74 | 20.23 | 20.45 | 24,194,336 | +0.00(+0.00%) |
Sep 03, 2009 | 20.29 | 20.47 | 20.11 | 20.45 | 17,686,240 | +0.41(+2.07%) |
Sep 02, 2009 | 20.28 | 20.68 | 19.97 | 20.03 | 27,969,896 | -0.27(-1.31%) |
Sep 01, 2009 | 21.32 | 21.32 | 20.28 | 20.30 | 41,415,796 | -1.12(-5.21%) |
Aug 31, 2009 | 21.18 | 21.43 | 20.86 | 21.41 | 26,435,816 | -0.41(-1.86%) |
Aug 28, 2009 | 22.28 | 22.33 | 21.67 | 21.82 | 19,244,410 | -0.24(-1.11%) |
Aug 27, 2009 | 21.87 | 22.07 | 21.59 | 22.07 | 18,978,784 | +0.23(+1.05%) |
Aug 26, 2009 | 22.26 | 22.26 | 21.71 | 21.84 | 20,468,274 | -0.49(-2.19%) |
Aug 25, 2009 | 22.13 | 22.59 | 22.12 | 22.32 | 20,666,026 | +0.40(+1.82%) |
Aug 24, 2009 | 22.12 | 22.55 | 21.85 | 21.93 | 22,015,224 | -0.03(-0.13%) |
Aug 21, 2009 | 22.08 | 22.15 | 21.44 | 21.95 | 32,853,128 | +0.24(+1.12%) |
Aug 20, 2009 | 21.30 | 21.78 | 21.24 | 21.71 | 17,255,438 | +0.39(+1.84%) |
Aug 19, 2009 | 20.89 | 21.44 | 20.78 | 21.32 | 17,202,192 | +0.04(+0.17%) |
Aug 18, 2009 | 21.33 | 21.47 | 21.08 | 21.28 | 16,323,811 | -0.16(-0.72%) |
Aug 17, 2009 | 21.39 | 21.59 | 21.08 | 21.44 | 23,686,792 | -0.59(-2.69%) |
Aug 14, 2009 | 22.09 | 22.12 | 21.64 | 22.03 | 16,835,460 | +0.07(+0.34%) |
Aug 13, 2009 | 22.49 | 22.50 | 21.67 | 21.95 | 24,156,406 | -0.21(-0.97%) |
Aug 12, 2009 | 22.01 | 22.35 | 21.90 | 22.17 | 24,067,898 | +0.07(+0.30%) |
Aug 11, 2009 | 22.59 | 22.74 | 22.10 | 22.10 | 23,404,108 | -0.70(-3.05%) |
Aug 10, 2009 | 23.05 | 23.19 | 22.47 | 22.80 | 19,074,142 | -0.29(-1.25%) |
Aug 07, 2009 | 22.87 | 23.60 | 22.59 | 23.09 | 29,295,940 | +0.50(+2.19%) |
Aug 06, 2009 | 23.43 | 23.66 | 22.35 | 22.59 | 34,862,492 | -0.37(-1.61%) |
Aug 05, 2009 | 22.13 | 23.12 | 21.83 | 22.96 | 37,415,676 | +0.92(+4.16%) |
Aug 04, 2009 | 21.58 | 22.26 | 21.47 | 22.04 | 28,367,836 | +0.38(+1.78%) |
Aug 03, 2009 | 21.39 | 21.70 | 21.27 | 21.66 | 23,773,538 | +0.58(+2.77%) |
Jul 31, 2009 | 21.00 | 21.32 | 20.85 | 21.07 | 28,196,368 | +0.10(+0.49%) |
Jul 30, 2009 | 20.34 | 21.19 | 20.28 | 20.97 | 32,962,612 | +0.89(+4.42%) |
Jul 29, 2009 | 19.86 | 20.11 | 19.55 | 20.08 | 30,622,214 | -0.20(-0.98%) |
Jul 28, 2009 | 20.44 | 20.65 | 20.22 | 20.28 | 25,601,866 | -0.40(-1.93%) |
Jul 27, 2009 | 20.83 | 21.21 | 20.57 | 20.68 | 21,143,910 | -0.21(-0.99%) |
Jul 24, 2009 | 20.90 | 20.99 | 20.36 | 20.89 | 1,758 | -0.21(-1.02%) |
Jul 23, 2009 | 20.38 | 21.20 | 20.08 | 21.10 | 42,314,128 | +0.74(+3.63%) |
Jul 22, 2009 | 19.48 | 20.70 | 19.14 | 20.36 | 68,685,352 | -0.01(-0.07%) |
Jul 21, 2009 | 20.99 | 21.00 | 20.06 | 20.38 | 34,230,140 | -0.58(-2.75%) |
Jul 20, 2009 | 21.04 | 21.30 | 20.75 | 20.96 | 26,579,228 | +0.26(+1.25%) |
Jul 17, 2009 | 21.11 | 21.13 | 20.35 | 20.70 | 29,876,596 | -0.42(-2.00%) |
Jul 16, 2009 | 21.09 | 21.23 | 20.65 | 21.12 | 29,481,988 | -0.18(-0.83%) |
Jul 15, 2009 | 21.05 | 21.69 | 20.67 | 21.30 | 42,736,780 | +0.68(+3.30%) |
Jul 14, 2009 | 20.68 | 20.97 | 20.19 | 20.62 | 29,433,574 | -0.02(-0.11%) |
Jul 13, 2009 | 19.74 | 20.66 | 19.45 | 20.64 | 42,936,928 | +1.46(+7.59%) |
Jul 10, 2009 | 18.97 | 19.33 | 18.74 | 19.18 | 23,089,264 | +0.04(+0.23%) |
Jul 09, 2009 | 19.20 | 19.59 | 19.01 | 19.14 | 27,860,736 | +0.28(+1.49%) |
Jul 08, 2009 | 19.48 | 19.52 | 18.38 | 18.86 | 45,059,308 | -0.48(-2.49%) |
Jul 07, 2009 | 19.89 | 20.20 | 19.31 | 19.34 | 26,950,482 | -0.52(-2.61%) |
Jul 06, 2009 | 19.67 | 19.88 | 19.41 | 19.85 | 30,730,944 | -0.10(-0.52%) |
Jul 02, 2009 | 20.62 | 20.74 | 19.90 | 19.96 | 26,936,332 | -1.01(-4.83%) |
Jul 01, 2009 | 21.13 | 21.38 | 20.65 | 20.97 | 17,730,934 | -0.11(-0.53%) |
Jun 30, 2009 | 21.35 | 21.58 | 20.85 | 21.08 | 23,929,156 | -0.44(-2.03%) |
Jun 29, 2009 | 21.27 | 21.66 | 20.93 | 21.52 | 25,080,546 | +0.35(+1.68%) |
Jun 26, 2009 | 20.56 | 21.31 | 20.55 | 21.16 | 40,691,532 | +0.55(+2.69%) |
Jun 25, 2009 | 20.47 | 20.99 | 20.34 | 20.61 | 30,468,366 | +0.16(+0.80%) |
Jun 24, 2009 | 20.69 | 21.05 | 20.16 | 20.45 | 30,620,466 | -0.04(-0.18%) |
Jun 23, 2009 | 19.80 | 20.60 | 19.32 | 20.48 | 42,835,652 | +0.79(+4.02%) |
Jun 22, 2009 | 20.59 | 20.73 | 19.69 | 19.69 | 37,451,408 | -1.21(-5.80%) |
Jun 19, 2009 | 20.90 | 20.98 | 20.44 | 20.90 | 43,723,284 | +0.18(+0.86%) |
Jun 18, 2009 | 20.36 | 21.37 | 20.33 | 20.73 | 31,378,864 | +0.41(+2.00%) |
Jun 17, 2009 | 20.78 | 20.80 | 20.00 | 20.32 | 32,955,380 | -0.46(-2.21%) |
Jun 16, 2009 | 21.24 | 21.36 | 20.56 | 20.78 | 33,111,838 | -0.65(-3.05%) |
Jun 15, 2009 | 21.67 | 21.78 | 20.82 | 21.43 | 31,475,506 | -0.53(-2.41%) |
Jun 12, 2009 | 21.67 | 22.12 | 21.37 | 21.96 | 21,562,966 | +0.16(+0.71%) |
Jun 11, 2009 | 21.87 | 22.30 | 21.44 | 21.81 | 39,328,024 | +0.17(+0.79%) |
Jun 10, 2009 | 23.05 | 23.07 | 21.17 | 21.64 | 73,649,880 | -1.27(-5.55%) |
Jun 09, 2009 | 23.39 | 23.49 | 22.56 | 22.91 | 39,089,748 | -0.30(-1.31%) |
Jun 08, 2009 | 22.86 | 23.42 | 22.79 | 23.21 | 24,160,236 | +0.31(+1.36%) |
Jun 05, 2009 | 23.50 | 23.65 | 22.88 | 22.90 | 28,186,424 | -0.17(-0.74%) |
Jun 04, 2009 | 22.10 | 23.29 | 22.10 | 23.07 | 38,234,708 | +1.09(+4.98%) |
Jun 03, 2009 | 20.90 | 22.30 | 21.52 | 21.98 | 37,724,200 | -0.27(-1.23%) |
Jun 02, 2009 | 20.90 | 22.44 | 20.85 | 22.25 | 91,434,312 | +0.15(+0.67%) |
Jun 01, 2009 | 22.68 | 23.15 | 21.94 | 22.10 | 42,243,240 | -0.32(-1.42%) |
May 29, 2009 | 22.25 | 22.44 | 21.86 | 22.42 | 39,565,120 | +0.66(+3.02%) |
May 28, 2009 | 21.42 | 21.84 | 21.02 | 21.76 | 28,467,130 | +0.61(+2.87%) |
May 27, 2009 | 21.48 | 22.35 | 21.15 | 21.16 | 48,630,108 | -0.30(-1.41%) |
May 26, 2009 | 20.75 | 21.49 | 20.67 | 21.46 | 31,842,550 | +0.58(+2.80%) |
May 22, 2009 | 21.02 | 21.51 | 20.77 | 20.88 | 24,907,144 | +0.10(+0.50%) |
May 21, 2009 | 20.44 | 21.19 | 20.36 | 20.77 | 38,109,608 | +0.07(+0.32%) |
May 20, 2009 | 21.81 | 21.90 | 20.54 | 20.71 | 48,690,884 | -0.67(-3.15%) |
May 19, 2009 | 21.07 | 22.08 | 20.01 | 21.38 | 56,623,760 | +0.47(+2.23%) |
May 18, 2009 | 19.94 | 20.93 | 19.74 | 20.91 | 48,606,816 | +1.59(+8.23%) |
May 15, 2009 | 19.66 | 20.02 | 19.20 | 19.32 | 38,815,916 | -0.33(-1.66%) |
May 14, 2009 | 18.65 | 19.80 | 18.38 | 19.65 | 42,660,404 | +1.09(+5.86%) |
May 13, 2009 | 18.96 | 19.48 | 18.41 | 18.56 | 43,305,896 | -0.30(-1.61%) |
May 12, 2009 | 19.69 | 20.02 | 18.52 | 18.86 | 56,503,128 | -0.41(-2.15%) |
May 11, 2009 | 20.45 | 20.66 | 19.24 | 19.28 | 65,464,224 | -1.58(-7.55%) |
May 08, 2009 | 18.48 | 20.85 | 18.29 | 20.85 | 202,946,576 | +1.10(+5.58%) |
May 07, 2009 | 21.25 | 21.41 | 19.38 | 19.75 | 56,923,144 | -1.33(-6.31%) |
May 06, 2009 | 20.35 | 21.48 | 19.83 | 21.08 | 62,106,228 | +0.96(+4.78%) |
May 05, 2009 | 19.84 | 20.54 | 19.64 | 20.12 | 35,344,156 | +0.14(+0.70%) |
May 04, 2009 | 19.40 | 20.14 | 18.97 | 19.98 | 61,232,768 | +0.89(+4.65%) |
May 01, 2009 | 17.55 | 19.58 | 17.52 | 19.09 | 80,547,120 | +1.61(+9.22%) |
Apr 30, 2009 | 17.58 | 18.09 | 17.36 | 17.48 | 66,216,612 | +0.68(+4.05%) |
Apr 29, 2009 | 15.86 | 17.19 | 15.72 | 16.80 | 63,710,232 | +1.21(+7.73%) |
Apr 28, 2009 | 15.43 | 22.17 | 15.30 | 15.60 | 37,372,672 | -0.13(-0.80%) |
Apr 27, 2009 | 15.97 | 16.48 | 15.65 | 15.72 | 45,071,360 | -0.52(-3.19%) |
Apr 24, 2009 | 16.53 | 16.73 | 15.77 | 16.24 | 72,796,680 | +0.00(+0.00%) |
Apr 23, 2009 | 16.79 | 16.98 | 15.65 | 16.24 | 84,280,064 | -0.35(-2.14%) |
Apr 22, 2009 | 16.75 | 18.15 | 16.46 | 16.59 | 140,594,768 | -1.67(-9.15%) |
Apr 21, 2009 | 17.05 | 18.57 | 16.73 | 18.26 | 67,761,416 | +0.87(+5.02%) |
Apr 20, 2009 | 17.88 | 18.63 | 17.38 | 17.39 | 61,340,616 | -1.09(-5.92%) |
Apr 17, 2009 | 17.65 | 19.14 | 17.43 | 18.49 | 69,799,080 | +0.76(+4.30%) |
Apr 16, 2009 | 17.44 | 18.04 | 17.15 | 17.73 | 54,163,944 | +0.38(+2.22%) |
Apr 15, 2009 | 17.33 | 17.55 | 16.28 | 17.34 | 70,840,296 | -0.16(-0.93%) |
Apr 14, 2009 | 18.89 | 19.20 | 17.42 | 17.50 | 65,162,960 | -1.43(-7.54%) |
Apr 13, 2009 | 18.17 | 20.22 | 18.12 | 18.93 | 60,952,440 | +0.18(+0.99%) |
Apr 09, 2009 | 17.82 | 18.76 | 17.19 | 18.75 | 71,931,200 | +1.97(+11.72%) |
Apr 08, 2009 | 17.58 | 17.58 | 16.36 | 16.78 | 50,899,368 | -0.47(-2.70%) |
Apr 07, 2009 | 16.57 | 18.09 | 16.56 | 17.24 | 61,464,768 | +0.01(+0.04%) |
Apr 06, 2009 | 17.07 | 17.38 | 16.75 | 17.24 | 47,597,876 | -0.55(-3.12%) |
Apr 03, 2009 | 16.71 | 17.87 | 16.32 | 17.79 | 71,184,224 | +0.70(+4.11%) |
Apr 02, 2009 | 18.45 | 18.49 | 16.97 | 17.09 | 91,632,552 | -0.46(-2.61%) |
Apr 01, 2009 | 16.41 | 17.90 | 16.28 | 17.55 | 62,546,604 | +0.71(+4.22%) |
Mar 31, 2009 | 16.79 | 17.13 | 16.02 | 16.84 | 73,694,232 | +0.47(+2.89%) |
Mar 30, 2009 | 16.82 | 17.18 | 16.12 | 16.36 | 60,247,460 | -2.60(-13.72%) |
Mar 26, 2009 | 19.49 | 19.58 | 18.51 | 18.97 | 73,686,032 | -0.19(-1.00%) |
Mar 25, 2009 | 19.04 | 19.78 | 17.64 | 19.16 | 100,834,984 | +0.58(+3.15%) |
Mar 24, 2009 | 17.61 | 20.17 | 17.41 | 18.58 | 111,460,688 | +0.51(+2.82%) |
Mar 23, 2009 | 17.16 | 18.26 | 16.87 | 18.07 | 87,534,080 | +3.10(+20.70%) |
Mar 20, 2009 | 15.93 | 16.33 | 14.80 | 14.97 | 77,944,104 | -1.00(-6.27%) |
Mar 19, 2009 | 18.09 | 18.34 | 15.54 | 15.97 | 89,653,840 | -1.92(-10.73%) |
Mar 18, 2009 | 16.84 | 18.30 | 16.34 | 17.89 | 88,812,624 | +0.28(+1.60%) |
Mar 17, 2009 | 16.53 | 17.71 | 16.10 | 17.61 | 81,954,384 | +0.57(+3.34%) |
Mar 16, 2009 | 19.16 | 19.41 | 16.95 | 17.04 | 83,038,312 | -1.77(-9.40%) |
Mar 13, 2009 | 18.27 | 19.11 | 17.56 | 18.80 | 0 | +0.92(+5.17%) |
Mar 12, 2009 | 16.63 | 18.05 | 16.19 | 17.88 | 75,852,800 | +1.23(+7.42%) |
Mar 11, 2009 | 16.64 | 17.62 | 16.11 | 16.65 | 96,243,272 | +1.23(+8.01%) |
Mar 10, 2009 | 13.16 | 15.46 | 12.95 | 15.41 | 84,336,832 | +3.22(+26.46%) |
Mar 09, 2009 | 12.32 | 13.16 | 11.92 | 12.19 | 60,200,000 | -0.52(-4.08%) |
Mar 06, 2009 | 13.69 | 14.30 | 12.35 | 12.70 | 0 | -0.59(-4.45%) |
Mar 05, 2009 | 13.95 | 14.05 | 12.81 | 13.30 | 62,900,048 | -1.05(-7.32%) |
Mar 04, 2009 | 13.94 | 14.98 | 13.67 | 14.35 | 62,570,944 | +1.06(+7.96%) |
Mar 02, 2009 | 13.95 | 14.09 | 13.00 | 13.29 | 60,321,188 | -1.16(-8.04%) |
Feb 27, 2009 | 15.02 | 15.32 | 14.32 | 14.45 | 0 | -1.37(-8.65%) |
Feb 26, 2009 | 16.60 | 16.86 | 15.65 | 15.82 | 51,110,160 | -0.18(-1.11%) |
Feb 25, 2009 | 16.23 | 16.95 | 15.68 | 15.99 | 72,396,696 | -0.33(-1.99%) |
Feb 24, 2009 | 14.17 | 16.34 | 13.97 | 16.32 | 66,309,656 | +2.40(+17.27%) |
Feb 23, 2009 | 14.97 | 15.11 | 13.89 | 13.92 | 47,886,592 | -0.45(-3.14%) |
Feb 20, 2009 | 14.16 | 14.84 | 13.39 | 14.37 | 75,697,344 | -0.37(-2.51%) |
Feb 19, 2009 | 15.35 | 15.62 | 14.69 | 14.74 | 47,636,796 | -0.18(-1.24%) |
Feb 18, 2009 | 15.07 | 15.20 | 13.92 | 14.92 | 61,638,372 | +0.31(+2.13%) |
Feb 17, 2009 | 16.02 | 16.31 | 14.52 | 14.61 | 62,110,484 | -2.34(-13.82%) |
Feb 13, 2009 | 16.89 | 17.36 | 16.42 | 16.96 | 48,765,136 | -0.04(-0.26%) |
Feb 12, 2009 | 16.58 | 17.20 | 16.09 | 17.00 | 63,663,388 | +0.06(+0.35%) |
Feb 11, 2009 | 16.27 | 17.04 | 15.57 | 16.94 | 52,178,892 | +1.57(+10.20%) |
Feb 10, 2009 | 17.21 | 17.72 | 15.17 | 15.37 | 61,242,492 | -2.09(-11.94%) |
Feb 09, 2009 | 16.82 | 17.71 | 15.98 | 17.46 | 53,616,744 | +0.55(+3.24%) |
Feb 06, 2009 | 17.57 | 18.01 | 16.46 | 16.91 | 63,535,428 | -0.24(-1.38%) |
Feb 05, 2009 | 16.03 | 18.07 | 15.91 | 17.15 | 74,125,168 | +0.87(+5.36%) |
Feb 04, 2009 | 15.67 | 17.21 | 15.51 | 16.28 | 55,897,004 | +0.79(+5.11%) |
Feb 03, 2009 | 15.65 | 16.03 | 15.05 | 15.48 | 38,480,356 | +0.10(+0.67%) |
Feb 02, 2009 | 14.49 | 15.82 | 14.26 | 15.38 | 42,279,532 | +0.42(+2.82%) |
Jan 30, 2009 | 15.53 | 16.47 | 14.75 | 14.96 | 0 | -0.85(-5.38%) |
Jan 29, 2009 | 16.08 | 16.79 | 15.73 | 15.81 | 54,403,852 | -1.20(-7.04%) |
Jan 28, 2009 | 15.58 | 17.32 | 15.36 | 17.01 | 83,351,048 | +2.37(+16.22%) |
Jan 27, 2009 | 14.46 | 14.77 | 14.13 | 14.63 | 35,328,716 | +0.53(+3.72%) |
Jan 26, 2009 | 14.00 | 15.31 | 13.64 | 14.11 | 51,557,176 | +0.27(+1.98%) |
Jan 23, 2009 | 12.39 | 14.04 | 12.07 | 13.84 | 52,885,176 | +0.84(+6.43%) |
Jan 22, 2009 | 12.03 | 13.79 | 11.58 | 13.00 | 61,891,180 | +0.53(+4.27%) |
Jan 21, 2009 | 10.30 | 12.56 | 10.23 | 12.47 | 62,982,824 | +2.78(+28.70%) |
Jan 20, 2009 | 11.06 | 11.12 | 9.687 | 9.687 | 44,590,252 | -1.84(-15.97%) |
Jan 16, 2009 | 12.56 | 12.72 | 10.39 | 11.53 | 57,266,496 | -0.50(-4.12%) |
Jan 15, 2009 | 12.64 | 13.01 | 11.38 | 12.02 | 56,573,628 | -0.69(-5.41%) |
Jan 14, 2009 | 13.50 | 13.65 | 12.54 | 12.71 | 53,517,620 | -1.23(-8.85%) |
Jan 13, 2009 | 13.51 | 14.48 | 13.21 | 13.95 | 42,441,912 | +0.05(+0.37%) |
Jan 12, 2009 | 14.85 | 15.49 | 13.36 | 13.89 | 66,517,352 | -0.20(-1.42%) |
Jan 09, 2009 | 14.03 | 14.77 | 13.82 | 14.09 | 48,415,808 | +0.18(+1.28%) |
Jan 08, 2009 | 13.24 | 14.04 | 13.05 | 13.92 | 28,552,888 | +0.53(+3.98%) |
Jan 07, 2009 | 14.10 | 14.33 | 13.13 | 13.38 | 41,792,880 | -1.09(-7.56%) |
Jan 06, 2009 | 13.36 | 14.74 | 13.31 | 14.48 | 52,663,056 | +1.45(+11.12%) |
Jan 05, 2009 | 12.42 | 13.58 | 12.40 | 13.03 | 34,389,860 | +0.47(+3.71%) |
Jan 02, 2009 | 11.84 | 12.60 | 11.65 | 12.56 | 27,461,318 | +0.70(+5.92%) |
Jan 01, 2009 | 11.21 | 11.89 | 11.11 | 11.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.21 | 11.89 | 11.11 | 11.86 | 20,298,830 | +0.63(+5.60%) |
Dec 30, 2008 | 11.10 | 11.32 | 10.82 | 11.23 | 18,985,642 | +0.21(+1.95%) |
Dec 29, 2008 | 11.00 | 11.07 | 10.48 | 11.02 | 16,298,694 | +0.18(+1.71%) |
Dec 26, 2008 | 10.95 | 10.99 | 10.61 | 10.83 | 6,074,809 | +0.11(+1.03%) |
Dec 24, 2008 | 10.54 | 10.91 | 10.51 | 10.72 | 7,109,039 | +0.04(+0.42%) |
Dec 23, 2008 | 10.89 | 11.16 | 10.65 | 10.68 | 17,362,490 | -0.10(-0.96%) |
Dec 22, 2008 | 11.55 | 11.56 | 10.75 | 10.78 | 26,175,672 | -0.64(-5.63%) |
Dec 19, 2008 | 12.08 | 12.78 | 11.42 | 11.42 | 49,232,792 | -0.58(-4.81%) |
Dec 18, 2008 | 12.44 | 13.07 | 11.91 | 12.00 | 46,420,316 | -0.20(-1.64%) |
Dec 17, 2008 | 11.48 | 13.26 | 10.94 | 12.20 | 89,688,576 | +0.27(+2.29%) |
Dec 16, 2008 | 10.44 | 12.76 | 10.25 | 11.93 | 71,108,344 | +1.84(+18.25%) |
Dec 15, 2008 | 10.39 | 10.57 | 9.835 | 10.09 | 27,668,690 | -0.16(-1.52%) |
Dec 12, 2008 | 9.613 | 10.32 | 9.354 | 10.24 | 0 | +0.08(+0.80%) |
Dec 11, 2008 | 10.53 | 10.72 | 10.02 | 10.16 | 38,455,480 | -0.64(-5.89%) |
Dec 10, 2008 | 11.35 | 11.46 | 10.36 | 10.80 | 28,823,862 | -0.27(-2.47%) |
Dec 09, 2008 | 11.52 | 12.01 | 11.03 | 11.07 | 38,701,756 | -0.98(-8.16%) |
Dec 08, 2008 | 12.06 | 12.50 | 11.32 | 12.05 | 47,268,044 | +0.43(+3.69%) |
Dec 05, 2008 | 10.78 | 11.76 | 10.32 | 11.62 | 0 | +0.58(+5.22%) |
Dec 04, 2008 | 9.865 | 11.59 | 9.687 | 11.05 | 61,724,684 | +0.81(+7.87%) |
Dec 03, 2008 | 9.761 | 10.43 | 8.260 | 10.24 | 55,532,068 | +1.34(+15.03%) |
Dec 02, 2008 | 8.511 | 9.184 | 8.023 | 8.903 | 49,083,396 | +0.51(+6.08%) |
Dec 01, 2008 | 10.30 | 10.52 | 8.393 | 8.393 | 48,891,520 | -2.51(-23.05%) |
Nov 28, 2008 | 10.50 | 11.08 | 10.35 | 10.91 | 17,906,720 | +0.18(+1.72%) |
Nov 26, 2008 | 10.02 | 11.03 | 9.835 | 10.72 | 37,724,108 | +0.17(+1.61%) |
Nov 25, 2008 | 10.50 | 11.55 | 9.931 | 10.55 | 67,820,128 | +0.66(+6.65%) |
Nov 24, 2008 | 7.846 | 10.07 | 7.846 | 9.894 | 91,779,992 | +2.46(+33.13%) |
Nov 21, 2008 | 7.173 | 7.550 | 6.507 | 7.432 | 66,831,748 | +0.63(+9.24%) |
Nov 20, 2008 | 7.387 | 8.230 | 6.655 | 6.803 | 69,860,408 | -0.78(-10.24%) |
Nov 19, 2008 | 8.711 | 8.785 | 7.343 | 7.580 | 52,716,760 | -1.32(-14.80%) |
Nov 18, 2008 | 8.341 | 9.118 | 8.142 | 8.896 | 49,853,008 | +0.60(+7.22%) |
Nov 17, 2008 | 8.607 | 9.132 | 8.142 | 8.297 | 39,465,568 | -0.60(-6.73%) |
Nov 14, 2008 | 9.369 | 9.754 | 8.511 | 8.896 | 0 | -0.87(-8.93%) |
Nov 13, 2008 | 9.125 | 9.872 | 7.964 | 9.768 | 78,546,552 | +0.94(+10.64%) |
Nov 12, 2008 | 10.03 | 10.32 | 8.829 | 8.829 | 46,241,388 | -1.58(-15.20%) |
Nov 11, 2008 | 10.50 | 10.68 | 9.465 | 10.41 | 63,210,172 | -0.37(-3.43%) |
Nov 10, 2008 | 12.32 | 12.32 | 10.46 | 10.78 | 40,314,272 | -1.04(-8.76%) |
Nov 07, 2008 | 11.65 | 12.33 | 11.18 | 11.82 | 0 | +0.44(+3.83%) |
Nov 06, 2008 | 12.32 | 12.90 | 11.23 | 11.38 | 46,616,176 | -1.23(-9.79%) |
Nov 05, 2008 | 13.95 | 14.24 | 12.50 | 12.62 | 36,034,612 | -1.36(-9.74%) |
Nov 04, 2008 | 13.64 | 14.23 | 13.05 | 13.98 | 37,537,952 | +0.67(+5.00%) |