Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 24.59 | 24.66 | 24.34 | 24.34 | 15,294,474 | -0.17(-0.70%) |
Jan 28, 2010 | 24.75 | 24.78 | 24.44 | 24.51 | 16,564,359 | -0.16(-0.63%) |
Jan 27, 2010 | 24.41 | 24.71 | 24.38 | 24.67 | 17,012,330 | +0.17(+0.70%) |
Jan 26, 2010 | 24.54 | 24.62 | 24.36 | 24.50 | 11,941,302 | -0.14(-0.57%) |
Jan 25, 2010 | 24.89 | 24.89 | 24.61 | 24.64 | 9,619,279 | +0.00(+0.00%) |
Jan 22, 2010 | 24.83 | 25.08 | 24.59 | 24.64 | 16,989,484 | -0.27(-1.09%) |
Jan 21, 2010 | 25.45 | 25.58 | 24.89 | 24.91 | 19,350,448 | -0.55(-2.17%) |
Jan 20, 2010 | 25.77 | 25.80 | 25.27 | 25.46 | 21,468,080 | -0.22(-0.85%) |
Jan 19, 2010 | 25.16 | 25.68 | 25.16 | 25.68 | 22,809,386 | +0.61(+2.42%) |
Jan 15, 2010 | 25.15 | 25.07 | 25.07 | 25.07 | 12,454,383 | -0.17(-0.68%) |
Jan 14, 2010 | 25.07 | 25.25 | 24.97 | 25.24 | 10,025,029 | +0.23(+0.90%) |
Jan 13, 2010 | 24.75 | 25.10 | 24.75 | 25.02 | 10,352,394 | +0.33(+1.32%) |
Jan 12, 2010 | 24.76 | 24.83 | 24.60 | 24.69 | 7,442,147 | -0.18(-0.72%) |
Jan 11, 2010 | 24.86 | 24.90 | 24.76 | 24.87 | 5,368,443 | +0.14(+0.57%) |
Jan 08, 2010 | 24.74 | 24.75 | 24.56 | 24.73 | 5,506,156 | +0.04(+0.16%) |
Jan 07, 2010 | 24.51 | 24.69 | 24.46 | 24.69 | 7,857,418 | +0.09(+0.35%) |
Jan 06, 2010 | 24.36 | 24.61 | 24.36 | 24.61 | 6,275,556 | +0.25(+1.02%) |
Jan 05, 2010 | 24.56 | 24.65 | 24.36 | 24.36 | 6,975,901 | -0.24(-0.98%) |
Jan 04, 2010 | 24.49 | 24.61 | 24.33 | 24.60 | 7,171,630 | +0.42(+1.74%) |
Dec 31, 2009 | 24.52 | 24.18 | 24.18 | 24.18 | 4,511,787 | -0.33(-1.33%) |
Dec 30, 2009 | 24.50 | 24.59 | 24.43 | 24.50 | 4,673,621 | -0.07(-0.28%) |
Dec 29, 2009 | 24.62 | 24.72 | 24.54 | 24.57 | 13,044,540 | -0.03(-0.13%) |
Dec 28, 2009 | 24.58 | 24.62 | 24.47 | 24.61 | 8,409,078 | +0.12(+0.51%) |
Dec 24, 2009 | 24.51 | 24.53 | 24.40 | 24.48 | 2,825,067 | +0.00(+0.00%) |
Dec 23, 2009 | 24.63 | 24.63 | 24.47 | 24.48 | 4,442,884 | -0.08(-0.32%) |
Dec 22, 2009 | 24.43 | 24.62 | 24.43 | 24.56 | 5,085,083 | +0.03(+0.13%) |
Dec 21, 2009 | 24.08 | 24.61 | 24.07 | 24.53 | 11,790,117 | +0.30(+1.25%) |
Dec 18, 2009 | 24.14 | 24.24 | 24.03 | 24.22 | 13,308,003 | +0.00(+0.00%) |
Dec 17, 2009 | 24.24 | 24.44 | 24.09 | 24.22 | 21,110,618 | -0.39(-1.60%) |
Dec 16, 2009 | 24.65 | 24.72 | 24.45 | 24.62 | 7,828,941 | +0.04(+0.17%) |
Dec 15, 2009 | 24.57 | 24.57 | 24.43 | 24.57 | 5,360,710 | +0.01(+0.03%) |
Dec 14, 2009 | 24.59 | 24.61 | 24.52 | 24.57 | 5,970,876 | +0.23(+0.93%) |
Dec 11, 2009 | 24.34 | 24.45 | 24.30 | 24.34 | 7,652,496 | +0.00(+0.00%) |
Dec 10, 2009 | 24.18 | 24.40 | 24.15 | 24.34 | 8,677,138 | +0.25(+1.03%) |
Dec 09, 2009 | 23.92 | 24.09 | 23.85 | 24.09 | 8,132,123 | +0.20(+0.85%) |
Dec 08, 2009 | 23.98 | 24.08 | 23.85 | 23.89 | 7,228,813 | -0.19(-0.78%) |
Dec 07, 2009 | 24.11 | 24.35 | 24.05 | 24.08 | 5,521,439 | -0.03(-0.13%) |
Dec 04, 2009 | 24.28 | 24.43 | 24.01 | 24.11 | 8,718,110 | -0.02(-0.06%) |
Dec 03, 2009 | 24.31 | 24.37 | 24.07 | 24.12 | 9,924,097 | -0.12(-0.48%) |
Dec 02, 2009 | 24.26 | 24.35 | 24.12 | 24.24 | 6,403,685 | -0.05(-0.22%) |
Dec 01, 2009 | 23.94 | 24.29 | 23.94 | 24.29 | 7,618,875 | +0.42(+1.76%) |
Nov 30, 2009 | 23.99 | 23.99 | 23.79 | 23.87 | 6,686,168 | -0.09(-0.36%) |
Nov 27, 2009 | 23.84 | 24.08 | 23.62 | 23.96 | 4,361,736 | -0.24(-1.00%) |
Nov 25, 2009 | 24.11 | 24.20 | 24.01 | 24.20 | 8,396,829 | +0.15(+0.61%) |
Nov 24, 2009 | 23.93 | 24.12 | 23.82 | 24.05 | 8,734,520 | +0.19(+0.78%) |
Nov 23, 2009 | 23.79 | 24.02 | 23.76 | 23.87 | 5,547,330 | +0.22(+0.92%) |
Nov 20, 2009 | 23.45 | 23.67 | 23.38 | 23.65 | 5,467,573 | +0.16(+0.70%) |
Nov 19, 2009 | 23.54 | 23.54 | 23.24 | 23.49 | 11,492,329 | -0.12(-0.49%) |
Nov 18, 2009 | 23.55 | 23.63 | 23.35 | 23.60 | 5,963,805 | +0.13(+0.56%) |
Nov 17, 2009 | 23.44 | 23.51 | 23.34 | 23.47 | 10,806,036 | +0.06(+0.27%) |
Nov 16, 2009 | 23.31 | 23.56 | 23.17 | 23.41 | 4,843,341 | +0.23(+1.01%) |
Nov 13, 2009 | 23.17 | 23.31 | 23.09 | 23.17 | 4,763,528 | +0.05(+0.20%) |
Nov 12, 2009 | 23.17 | 23.35 | 23.07 | 23.13 | 4,433,825 | -0.13(-0.57%) |
Nov 11, 2009 | 23.31 | 23.36 | 23.10 | 23.26 | 6,553,847 | +0.03(+0.13%) |
Nov 10, 2009 | 23.03 | 23.25 | 23.00 | 23.23 | 4,604,708 | +0.16(+0.67%) |
Nov 09, 2009 | 22.82 | 23.10 | 22.72 | 23.07 | 5,836,317 | +0.38(+1.68%) |
Nov 06, 2009 | 22.54 | 22.72 | 22.45 | 22.69 | 6,807,641 | +0.10(+0.45%) |
Nov 05, 2009 | 22.40 | 22.65 | 22.36 | 22.59 | 8,547,662 | +0.37(+1.65%) |
Nov 04, 2009 | 21.98 | 22.50 | 21.98 | 22.22 | 10,544,079 | +0.28(+1.28%) |
Nov 03, 2009 | 21.87 | 22.00 | 21.81 | 21.94 | 6,391,839 | +0.01(+0.04%) |
Nov 02, 2009 | 21.85 | 22.10 | 21.82 | 21.94 | 8,986,794 | +0.09(+0.43%) |
Oct 30, 2009 | 22.09 | 22.25 | 21.81 | 21.84 | 8,937,395 | -0.32(-1.44%) |
Oct 29, 2009 | 22.01 | 22.19 | 21.93 | 22.16 | 7,461,838 | +0.19(+0.89%) |
Oct 28, 2009 | 22.16 | 22.25 | 21.94 | 21.97 | 12,171,353 | -0.23(-1.02%) |
Oct 27, 2009 | 22.16 | 22.33 | 22.08 | 22.19 | 10,909,548 | +0.09(+0.42%) |
Oct 26, 2009 | 22.41 | 22.54 | 22.05 | 22.10 | 9,339,678 | -0.24(-1.08%) |
Oct 23, 2009 | 22.36 | 22.38 | 22.26 | 22.34 | 7,810,925 | -0.23(-1.03%) |
Oct 22, 2009 | 22.39 | 22.68 | 22.25 | 22.58 | 6,915,843 | +0.14(+0.64%) |
Oct 21, 2009 | 22.72 | 22.77 | 22.42 | 22.43 | 12,111,548 | -0.30(-1.32%) |
Oct 20, 2009 | 22.73 | 22.77 | 22.68 | 22.73 | 6,102,466 | -0.22(-0.95%) |
Oct 19, 2009 | 22.77 | 23.00 | 22.70 | 22.95 | 6,560,759 | +0.19(+0.85%) |
Oct 16, 2009 | 22.70 | 22.80 | 22.61 | 22.75 | 7,218,350 | -0.02(-0.07%) |
Oct 15, 2009 | 22.67 | 22.82 | 22.61 | 22.77 | 8,319,602 | +0.06(+0.27%) |
Oct 14, 2009 | 22.54 | 22.73 | 22.39 | 22.71 | 13,069,054 | +0.34(+1.53%) |
Oct 13, 2009 | 22.51 | 22.51 | 22.32 | 22.36 | 5,768,295 | -0.22(-0.96%) |
Oct 12, 2009 | 22.58 | 22.63 | 22.44 | 22.58 | 5,063,148 | +0.11(+0.49%) |
Oct 09, 2009 | 22.26 | 22.49 | 22.24 | 22.47 | 6,677,685 | +0.21(+0.94%) |
Oct 08, 2009 | 22.36 | 22.43 | 22.22 | 22.26 | 5,833,202 | +0.02(+0.10%) |
Oct 07, 2009 | 22.20 | 22.28 | 22.12 | 22.24 | 5,305,286 | +0.02(+0.07%) |
Oct 06, 2009 | 22.10 | 22.28 | 21.94 | 22.22 | 9,159,524 | +0.18(+0.81%) |
Oct 05, 2009 | 21.88 | 22.09 | 21.78 | 22.05 | 6,149,677 | +0.14(+0.64%) |
Oct 02, 2009 | 21.84 | 22.01 | 21.84 | 21.91 | 7,701,213 | -0.09(-0.39%) |
Oct 01, 2009 | 22.33 | 22.33 | 21.98 | 21.99 | 10,089,128 | -0.32(-1.43%) |
Sep 30, 2009 | 22.54 | 22.54 | 22.14 | 22.31 | 9,195,742 | -0.16(-0.73%) |
Sep 29, 2009 | 22.47 | 22.61 | 22.37 | 22.47 | 8,263,084 | -0.14(-0.61%) |
Sep 28, 2009 | 22.29 | 22.62 | 22.24 | 22.61 | 5,196,324 | +0.41(+1.85%) |
Sep 25, 2009 | 22.13 | 22.32 | 22.10 | 22.20 | 4,531,204 | +0.02(+0.07%) |
Sep 24, 2009 | 22.33 | 22.34 | 22.10 | 22.19 | 6,533,093 | -0.02(-0.11%) |
Sep 23, 2009 | 22.50 | 22.57 | 22.21 | 22.21 | 5,389,387 | -0.32(-1.42%) |
Sep 22, 2009 | 22.65 | 22.69 | 22.40 | 22.53 | 4,922,527 | -0.07(-0.31%) |
Sep 21, 2009 | 22.31 | 22.63 | 22.31 | 22.60 | 5,915,094 | +0.22(+0.97%) |
Sep 18, 2009 | 22.57 | 22.58 | 22.38 | 22.38 | 8,980,006 | -0.19(-0.86%) |
Sep 17, 2009 | 22.46 | 22.62 | 22.46 | 22.58 | 6,453,758 | +0.16(+0.72%) |
Sep 16, 2009 | 22.43 | 22.59 | 22.34 | 22.41 | 6,620,069 | +0.03(+0.11%) |
Sep 15, 2009 | 22.59 | 22.64 | 22.39 | 22.39 | 7,450,199 | -0.20(-0.90%) |
Sep 14, 2009 | 22.33 | 22.61 | 22.33 | 22.59 | 5,063,222 | +0.09(+0.38%) |
Sep 11, 2009 | 22.49 | 22.56 | 22.40 | 22.51 | 6,922,763 | +0.01(+0.03%) |
Sep 10, 2009 | 22.36 | 22.50 | 22.24 | 22.50 | 6,234,161 | +0.17(+0.77%) |
Sep 09, 2009 | 22.10 | 22.38 | 22.07 | 22.33 | 5,965,860 | +0.26(+1.16%) |
Sep 08, 2009 | 22.26 | 22.26 | 21.97 | 22.07 | 8,332,859 | -0.10(-0.46%) |
Sep 04, 2009 | 21.97 | 22.21 | 21.92 | 22.17 | 8,269,124 | +0.31(+1.42%) |
Sep 03, 2009 | 22.05 | 22.05 | 21.76 | 21.86 | 5,375,574 | -0.10(-0.46%) |
Sep 02, 2009 | 21.91 | 22.06 | 21.84 | 21.96 | 6,866,786 | +0.02(+0.07%) |
Sep 01, 2009 | 22.27 | 22.36 | 21.87 | 21.94 | 9,715,614 | -0.33(-1.47%) |
Aug 31, 2009 | 22.18 | 22.39 | 22.08 | 22.27 | 7,039,574 | -0.04(-0.17%) |
Aug 28, 2009 | 22.54 | 22.59 | 22.15 | 22.31 | 7,446,227 | -0.16(-0.73%) |
Aug 27, 2009 | 22.48 | 22.55 | 22.25 | 22.47 | 5,576,632 | -0.01(-0.03%) |
Aug 26, 2009 | 22.42 | 22.63 | 22.37 | 22.48 | 7,759,255 | +0.01(+0.03%) |
Aug 25, 2009 | 22.45 | 22.62 | 22.42 | 22.47 | 5,992,293 | +0.00(+0.00%) |
Aug 24, 2009 | 22.45 | 22.48 | 22.28 | 22.47 | 7,946,457 | +0.16(+0.70%) |
Aug 21, 2009 | 22.19 | 22.45 | 22.13 | 22.32 | 6,399,801 | +0.23(+1.02%) |
Aug 20, 2009 | 21.95 | 22.12 | 21.87 | 22.09 | 5,552,385 | +0.16(+0.71%) |
Aug 19, 2009 | 21.61 | 21.94 | 21.51 | 21.94 | 7,315,938 | +0.30(+1.40%) |
Aug 18, 2009 | 21.78 | 21.78 | 21.51 | 21.63 | 5,360,492 | -0.00(-0.00%) |
Aug 17, 2009 | 21.46 | 21.78 | 21.46 | 21.63 | 9,692,969 | -0.10(-0.46%) |
Aug 14, 2009 | 21.78 | 21.84 | 21.47 | 21.73 | 7,417,747 | +0.00(+0.00%) |
Aug 13, 2009 | 21.82 | 21.84 | 21.49 | 21.73 | 9,717,197 | -0.02(-0.11%) |
Aug 12, 2009 | 21.70 | 21.88 | 21.52 | 21.76 | 6,832,285 | +0.12(+0.54%) |
Aug 11, 2009 | 21.73 | 21.79 | 21.59 | 21.64 | 6,368,856 | -0.03(-0.14%) |
Aug 10, 2009 | 21.54 | 21.71 | 21.42 | 21.67 | 6,301,342 | +0.17(+0.80%) |
Aug 07, 2009 | 21.50 | 21.71 | 21.46 | 21.50 | 6,610,340 | +0.09(+0.44%) |
Aug 06, 2009 | 21.56 | 21.68 | 21.31 | 21.41 | 9,225,069 | -0.16(-0.72%) |
Aug 05, 2009 | 21.91 | 21.91 | 21.53 | 21.56 | 5,785,359 | -0.31(-1.42%) |
Aug 04, 2009 | 21.73 | 21.87 | 21.71 | 21.87 | 5,718,224 | +0.06(+0.29%) |
Aug 03, 2009 | 21.80 | 21.94 | 21.61 | 21.81 | 10,511,237 | +0.12(+0.57%) |
Jul 31, 2009 | 21.79 | 22.04 | 21.69 | 21.69 | 7,660,911 | -0.16(-0.75%) |
Jul 30, 2009 | 22.17 | 22.20 | 21.84 | 21.85 | 6,528,588 | +0.02(+0.11%) |
Jul 29, 2009 | 21.68 | 21.92 | 21.68 | 21.83 | 5,285,441 | -0.02(-0.07%) |
Jul 28, 2009 | 21.78 | 21.89 | 21.66 | 21.84 | 7,016,465 | +0.18(+0.83%) |
Jul 27, 2009 | 21.67 | 21.73 | 21.54 | 21.66 | 5,990,806 | -0.05(-0.22%) |
Jul 24, 2009 | 21.42 | 21.74 | 21.28 | 21.71 | 5,321,883 | +0.37(+1.75%) |
Jul 23, 2009 | 20.97 | 21.45 | 20.87 | 21.34 | 8,516,589 | +0.42(+2.01%) |
Jul 22, 2009 | 21.00 | 21.10 | 20.83 | 20.92 | 9,470,272 | -0.08(-0.37%) |
Jul 21, 2009 | 20.87 | 21.03 | 20.78 | 21.00 | 7,280,608 | +0.30(+1.47%) |
Jul 20, 2009 | 20.70 | 20.74 | 20.49 | 20.69 | 4,645,317 | +0.05(+0.23%) |
Jul 17, 2009 | 20.77 | 20.77 | 20.54 | 20.65 | 7,020,222 | -0.06(-0.30%) |
Jul 16, 2009 | 20.58 | 20.78 | 20.51 | 20.71 | 7,209,027 | +0.13(+0.64%) |
Jul 15, 2009 | 20.52 | 20.58 | 20.26 | 20.58 | 6,837,264 | +0.18(+0.88%) |
Jul 14, 2009 | 20.20 | 20.46 | 20.20 | 20.40 | 5,403,216 | +0.09(+0.46%) |
Jul 13, 2009 | 20.03 | 20.34 | 20.02 | 20.30 | 5,932,348 | +0.35(+1.76%) |
Jul 10, 2009 | 20.00 | 20.16 | 19.91 | 19.95 | 4,677,628 | -0.09(-0.47%) |
Jul 09, 2009 | 20.39 | 20.39 | 19.96 | 20.05 | 6,724,084 | -0.26(-1.26%) |
Jul 08, 2009 | 20.30 | 20.44 | 20.21 | 20.30 | 6,826,050 | +0.19(+0.93%) |
Jul 07, 2009 | 20.24 | 20.38 | 20.11 | 20.12 | 9,413,609 | -0.08(-0.39%) |
Jul 06, 2009 | 19.91 | 20.22 | 19.91 | 20.19 | 7,133,992 | +0.16(+0.78%) |
Jul 02, 2009 | 20.31 | 20.43 | 20.04 | 20.04 | 6,412,160 | -0.49(-2.39%) |
Jul 01, 2009 | 20.59 | 20.59 | 20.42 | 20.53 | 7,113,659 | +0.05(+0.27%) |
Jun 30, 2009 | 20.60 | 20.66 | 20.32 | 20.47 | 6,957,192 | -0.17(-0.83%) |
Jun 29, 2009 | 20.48 | 20.67 | 20.30 | 20.65 | 5,482,217 | +0.12(+0.61%) |
Jun 26, 2009 | 20.54 | 20.61 | 20.31 | 20.52 | 6,383,681 | +0.00(+0.00%) |
Jun 25, 2009 | 20.26 | 20.64 | 20.23 | 20.52 | 10,453,158 | +0.55(+2.77%) |
Jun 24, 2009 | 20.01 | 20.09 | 19.84 | 19.97 | 5,347,661 | +0.10(+0.51%) |
Jun 23, 2009 | 20.06 | 20.07 | 19.81 | 19.87 | 7,712,222 | -0.06(-0.31%) |
Jun 22, 2009 | 20.16 | 20.16 | 19.87 | 19.93 | 7,998,607 | -0.37(-1.80%) |
Jun 19, 2009 | 20.42 | 20.54 | 20.21 | 20.30 | 13,623,763 | +0.06(+0.31%) |
Jun 18, 2009 | 19.89 | 20.36 | 19.84 | 20.23 | 13,411,509 | +0.38(+1.92%) |
Jun 17, 2009 | 19.44 | 19.96 | 19.44 | 19.85 | 9,590,594 | +0.44(+2.29%) |
Jun 16, 2009 | 19.36 | 19.69 | 19.35 | 19.41 | 8,165,694 | +0.08(+0.40%) |
Jun 15, 2009 | 19.73 | 19.89 | 19.33 | 19.33 | 20,394,218 | -0.61(-3.08%) |
Jun 12, 2009 | 19.87 | 20.14 | 19.77 | 19.94 | 22,611,232 | +0.07(+0.35%) |
Jun 11, 2009 | 19.64 | 20.07 | 19.63 | 19.87 | 8,344,091 | +0.21(+1.07%) |
Jun 10, 2009 | 19.94 | 19.97 | 19.53 | 19.66 | 7,937,355 | -0.09(-0.43%) |
Jun 09, 2009 | 19.95 | 19.95 | 19.70 | 19.75 | 6,859,053 | -0.10(-0.51%) |
Jun 08, 2009 | 19.71 | 20.00 | 19.64 | 19.85 | 8,044,453 | -0.22(-1.09%) |
Jun 05, 2009 | 19.89 | 20.23 | 19.79 | 20.07 | 12,416,538 | +0.04(+0.19%) |
Jun 04, 2009 | 20.33 | 20.36 | 19.95 | 20.03 | 25,760,626 | -0.28(-1.38%) |
Jun 03, 2009 | 20.23 | 20.34 | 20.14 | 20.31 | 7,608,244 | -0.05(-0.23%) |
Jun 02, 2009 | 20.19 | 20.49 | 20.09 | 20.36 | 8,395,549 | +0.12(+0.62%) |
Jun 01, 2009 | 20.25 | 20.31 | 20.08 | 20.23 | 9,674,809 | +0.13(+0.66%) |
May 29, 2009 | 19.73 | 20.11 | 19.68 | 20.10 | 8,415,882 | +0.34(+1.73%) |
May 28, 2009 | 19.62 | 19.91 | 19.62 | 19.76 | 7,350,396 | +0.10(+0.51%) |
May 27, 2009 | 19.88 | 19.92 | 19.63 | 19.66 | 5,899,644 | -0.20(-1.02%) |
May 26, 2009 | 19.60 | 19.97 | 19.37 | 19.86 | 5,670,728 | +0.18(+0.91%) |
May 22, 2009 | 19.67 | 19.77 | 19.51 | 19.68 | 4,697,620 | +0.02(+0.12%) |
May 21, 2009 | 19.73 | 19.84 | 19.45 | 19.66 | 6,421,064 | -0.18(-0.90%) |
May 20, 2009 | 19.78 | 20.05 | 19.78 | 19.84 | 10,815,051 | +0.08(+0.39%) |
May 19, 2009 | 19.84 | 19.91 | 19.70 | 19.76 | 8,431,487 | -0.15(-0.74%) |
May 18, 2009 | 19.77 | 19.91 | 19.56 | 19.91 | 6,029,257 | +0.19(+0.99%) |
May 15, 2009 | 19.92 | 19.92 | 19.59 | 19.71 | 7,559,460 | -0.16(-0.78%) |
May 14, 2009 | 20.01 | 20.04 | 19.80 | 19.87 | 5,814,799 | +0.02(+0.12%) |
May 13, 2009 | 19.66 | 20.09 | 19.66 | 19.84 | 8,662,812 | -0.05(-0.23%) |
May 12, 2009 | 19.73 | 19.98 | 19.52 | 19.89 | 6,779,175 | +0.32(+1.63%) |
May 11, 2009 | 19.76 | 19.77 | 19.56 | 19.57 | 5,931,113 | -0.34(-1.72%) |
May 08, 2009 | 19.86 | 19.98 | 19.67 | 19.91 | 7,238,519 | +0.33(+1.71%) |
May 07, 2009 | 19.32 | 19.75 | 19.20 | 19.58 | 11,468,062 | +0.38(+1.99%) |
May 06, 2009 | 19.45 | 19.45 | 19.03 | 19.20 | 8,532,330 | -0.12(-0.60%) |
May 05, 2009 | 19.10 | 19.32 | 19.05 | 19.31 | 7,277,475 | +0.22(+1.14%) |
May 04, 2009 | 18.81 | 19.17 | 18.81 | 19.10 | 4,252,107 | +0.31(+1.66%) |
May 01, 2009 | 18.79 | 18.86 | 18.61 | 18.79 | 6,341,953 | -0.03(-0.17%) |
Apr 30, 2009 | 18.83 | 19.08 | 18.68 | 18.82 | 7,717,894 | -0.02(-0.08%) |
Apr 29, 2009 | 18.77 | 18.99 | 18.64 | 18.83 | 8,842,062 | +0.07(+0.37%) |
Apr 28, 2009 | 18.72 | 18.96 | 18.64 | 18.76 | 4,854,901 | +0.07(+0.37%) |
Apr 27, 2009 | 18.68 | 18.82 | 18.58 | 18.69 | 5,494,621 | +0.20(+1.09%) |
Apr 24, 2009 | 18.46 | 18.66 | 18.40 | 18.49 | 4,658,901 | -0.02(-0.13%) |
Apr 23, 2009 | 18.52 | 18.53 | 18.12 | 18.51 | 4,288,567 | +0.02(+0.08%) |
Apr 22, 2009 | 18.40 | 18.68 | 18.40 | 18.50 | 6,686,305 | -0.21(-1.12%) |
Apr 21, 2009 | 18.77 | 18.96 | 18.57 | 18.71 | 8,801,090 | -0.17(-0.91%) |
Apr 20, 2009 | 18.94 | 19.24 | 18.79 | 18.88 | 9,459,467 | -0.37(-1.94%) |
Apr 17, 2009 | 19.07 | 19.34 | 19.03 | 19.25 | 6,012,331 | +0.22(+1.14%) |
Apr 16, 2009 | 18.97 | 19.17 | 18.80 | 19.03 | 4,926,894 | +0.09(+0.45%) |
Apr 15, 2009 | 18.83 | 19.03 | 18.68 | 18.95 | 4,188,981 | +0.11(+0.58%) |
Apr 14, 2009 | 19.03 | 19.05 | 18.82 | 18.84 | 3,613,487 | -0.09(-0.45%) |
Apr 13, 2009 | 18.75 | 19.02 | 18.75 | 18.93 | 5,362,069 | +0.15(+0.79%) |
Apr 09, 2009 | 19.06 | 19.06 | 18.73 | 18.78 | 5,016,448 | +0.09(+0.46%) |
Apr 08, 2009 | 18.70 | 18.81 | 18.57 | 18.69 | 4,277,534 | +0.12(+0.67%) |
Apr 07, 2009 | 18.57 | 18.78 | 18.40 | 18.57 | 10,872,160 | -0.21(-1.12%) |
Apr 06, 2009 | 18.44 | 18.89 | 18.44 | 18.78 | 5,626,394 | +0.18(+0.96%) |
Apr 03, 2009 | 19.07 | 19.10 | 18.48 | 18.60 | 8,218,673 | -0.31(-1.65%) |
Apr 02, 2009 | 19.22 | 19.22 | 18.84 | 18.91 | 13,758,300 | +0.08(+0.41%) |
Apr 01, 2009 | 18.61 | 18.94 | 18.40 | 18.83 | 8,786,092 | -0.01(-0.04%) |
Mar 31, 2009 | 19.02 | 19.21 | 18.83 | 18.84 | 10,741,882 | +0.07(+0.37%) |
Mar 30, 2009 | 18.68 | 18.85 | 18.53 | 18.77 | 6,451,212 | -0.31(-1.63%) |
Mar 26, 2009 | 19.03 | 19.16 | 18.79 | 19.08 | 8,699,403 | +0.21(+1.11%) |
Mar 25, 2009 | 18.75 | 19.09 | 18.54 | 18.87 | 5,489,286 | +0.12(+0.66%) |
Mar 24, 2009 | 18.87 | 19.07 | 18.66 | 18.75 | 7,762,633 | -0.25(-1.31%) |
Mar 23, 2009 | 18.69 | 19.07 | 18.67 | 19.00 | 6,514,988 | +0.67(+3.65%) |
Mar 20, 2009 | 18.41 | 18.60 | 18.26 | 18.33 | 6,208,878 | -0.13(-0.72%) |
Mar 19, 2009 | 19.12 | 19.12 | 18.26 | 18.46 | 11,950,341 | -0.44(-2.31%) |
Mar 18, 2009 | 18.69 | 19.24 | 18.69 | 18.89 | 8,789,916 | +0.03(+0.16%) |
Mar 17, 2009 | 18.54 | 18.90 | 18.44 | 18.86 | 5,796,460 | +0.29(+1.55%) |
Mar 16, 2009 | 18.95 | 19.03 | 18.58 | 18.58 | 8,911,449 | -0.20(-1.08%) |
Mar 13, 2009 | 18.33 | 18.89 | 18.27 | 18.78 | 0 | +0.61(+3.34%) |
Mar 12, 2009 | 17.24 | 18.23 | 17.24 | 18.17 | 11,555,133 | +0.85(+4.90%) |
Mar 11, 2009 | 17.84 | 17.92 | 17.30 | 17.32 | 13,835,401 | -0.32(-1.81%) |
Mar 10, 2009 | 17.17 | 17.67 | 17.16 | 17.64 | 10,188,710 | +0.61(+3.61%) |
Mar 09, 2009 | 17.13 | 17.37 | 16.89 | 17.03 | 9,072,573 | -0.32(-1.84%) |
Mar 06, 2009 | 17.13 | 17.35 | 16.83 | 17.35 | 0 | +0.36(+2.11%) |
Mar 05, 2009 | 17.47 | 17.66 | 16.96 | 16.99 | 5,098,468 | -0.58(-3.28%) |
Mar 04, 2009 | 17.71 | 17.77 | 17.13 | 17.56 | 7,596,094 | +0.45(+2.64%) |
Mar 02, 2009 | 18.41 | 18.41 | 17.10 | 17.11 | 14,956,136 | -0.77(-4.31%) |
Feb 27, 2009 | 18.30 | 18.54 | 17.84 | 17.88 | 0 | -0.75(-4.01%) |
Feb 26, 2009 | 19.84 | 19.84 | 18.62 | 18.63 | 9,863,775 | -0.98(-5.00%) |
Feb 25, 2009 | 19.93 | 19.94 | 19.52 | 19.61 | 9,821,171 | -0.40(-2.02%) |
Feb 24, 2009 | 19.85 | 20.08 | 19.70 | 20.01 | 6,092,241 | +0.29(+1.46%) |
Feb 23, 2009 | 20.07 | 20.29 | 19.63 | 19.73 | 10,401,191 | -0.40(-1.97%) |
Feb 20, 2009 | 19.99 | 20.33 | 19.97 | 20.12 | 8,626,734 | -0.21(-1.03%) |
Feb 19, 2009 | 20.61 | 20.62 | 20.33 | 20.33 | 5,007,453 | -0.04(-0.19%) |
Feb 18, 2009 | 20.40 | 20.49 | 20.22 | 20.37 | 7,550,948 | -0.01(-0.04%) |
Feb 17, 2009 | 20.58 | 20.67 | 20.27 | 20.38 | 7,542,269 | -0.36(-1.73%) |
Feb 13, 2009 | 21.07 | 21.07 | 20.74 | 20.74 | 5,227,025 | -0.32(-1.52%) |
Feb 12, 2009 | 20.59 | 21.06 | 20.45 | 21.06 | 8,177,372 | +0.24(+1.16%) |
Feb 11, 2009 | 20.62 | 20.85 | 20.61 | 20.82 | 5,336,209 | +0.26(+1.25%) |
Feb 10, 2009 | 21.14 | 21.18 | 20.51 | 20.56 | 7,933,978 | -0.71(-3.33%) |
Feb 09, 2009 | 21.34 | 21.35 | 21.04 | 21.27 | 4,559,935 | -0.06(-0.29%) |
Feb 06, 2009 | 21.16 | 21.44 | 21.05 | 21.33 | 5,874,885 | +0.17(+0.81%) |
Feb 05, 2009 | 20.77 | 21.21 | 20.77 | 21.16 | 5,872,447 | +0.18(+0.85%) |
Feb 04, 2009 | 21.27 | 21.38 | 20.88 | 20.98 | 6,422,848 | -0.09(-0.44%) |
Feb 03, 2009 | 20.66 | 21.24 | 20.58 | 21.07 | 8,891,294 | +0.53(+2.58%) |