Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.82 | 30.72 | 30.72 | 30.72 | 49,307,328 | +0.11(+0.34%) |
Dec 30, 2009 | 30.52 | 30.62 | 30.45 | 30.61 | 41,322,992 | +0.13(+0.43%) |
Dec 29, 2009 | 30.66 | 30.68 | 30.44 | 30.48 | 42,648,444 | -0.10(-0.33%) |
Dec 28, 2009 | 30.68 | 30.71 | 30.44 | 30.58 | 36,959,464 | +0.10(+0.34%) |
Dec 24, 2009 | 30.43 | 30.50 | 30.33 | 30.48 | 26,620,516 | +0.30(+1.01%) |
Dec 23, 2009 | 30.09 | 30.30 | 29.89 | 30.18 | 66,192,660 | +0.30(+0.99%) |
Dec 22, 2009 | 29.70 | 29.88 | 29.66 | 29.88 | 83,308,264 | +0.37(+1.25%) |
Dec 21, 2009 | 29.37 | 29.64 | 29.30 | 29.51 | 75,483,736 | +0.15(+0.50%) |
Dec 18, 2009 | 29.39 | 29.47 | 29.10 | 29.37 | 84,976,592 | +0.08(+0.27%) |
Dec 17, 2009 | 29.61 | 29.66 | 29.28 | 29.29 | 106,255,928 | -0.87(-2.87%) |
Dec 16, 2009 | 30.20 | 30.44 | 30.05 | 30.15 | 63,150,384 | +0.17(+0.58%) |
Dec 15, 2009 | 29.96 | 30.25 | 29.94 | 29.98 | 64,643,788 | -0.31(-1.03%) |
Dec 14, 2009 | 30.25 | 30.34 | 30.23 | 30.29 | 74,505,088 | +0.20(+0.68%) |
Dec 11, 2009 | 30.12 | 30.15 | 29.90 | 30.09 | 57,062,924 | +0.11(+0.36%) |
Dec 10, 2009 | 29.96 | 30.09 | 29.77 | 29.98 | 59,270,748 | +0.17(+0.59%) |
Dec 09, 2009 | 29.66 | 29.83 | 29.48 | 29.80 | 85,696,496 | +0.18(+0.61%) |
Dec 08, 2009 | 29.88 | 29.90 | 29.54 | 29.62 | 104,572,896 | -0.56(-1.86%) |
Dec 07, 2009 | 30.25 | 30.49 | 30.16 | 30.18 | 107,717,456 | -0.26(-0.86%) |
Dec 04, 2009 | 30.76 | 30.94 | 30.05 | 30.44 | 149,352,592 | +0.28(+0.92%) |
Dec 03, 2009 | 30.63 | 30.79 | 30.12 | 30.17 | 89,833,000 | -0.28(-0.93%) |
Dec 02, 2009 | 30.36 | 30.68 | 30.33 | 30.45 | 88,300,624 | +0.12(+0.41%) |
Dec 01, 2009 | 30.08 | 30.44 | 30.05 | 30.33 | 122,301,360 | +0.84(+2.86%) |
Nov 30, 2009 | 29.44 | 29.56 | 29.16 | 29.48 | 140,416,608 | +0.28(+0.97%) |
Nov 27, 2009 | 28.94 | 29.58 | 28.59 | 29.20 | 145,549,648 | -1.18(-3.88%) |
Nov 25, 2009 | 30.18 | 30.41 | 30.01 | 30.38 | 77,218,608 | +0.35(+1.16%) |
Nov 24, 2009 | 29.98 | 30.06 | 29.68 | 30.03 | 98,474,920 | -0.17(-0.55%) |
Nov 23, 2009 | 30.23 | 30.46 | 30.06 | 30.20 | 85,740,880 | +0.62(+2.09%) |
Nov 20, 2009 | 29.54 | 29.70 | 29.39 | 29.58 | 91,195,376 | -0.12(-0.42%) |
Nov 19, 2009 | 29.93 | 29.93 | 29.43 | 29.70 | 164,059,472 | -0.60(-1.98%) |
Nov 18, 2009 | 30.49 | 30.54 | 30.17 | 30.30 | 63,716,376 | -0.01(-0.02%) |
Nov 17, 2009 | 30.30 | 30.50 | 30.10 | 30.31 | 68,235,336 | -0.30(-0.99%) |
Nov 16, 2009 | 30.29 | 30.73 | 30.28 | 30.61 | 138,938,464 | +0.75(+2.51%) |
Nov 13, 2009 | 29.56 | 29.96 | 29.42 | 29.86 | 96,247,720 | +0.50(+1.71%) |
Nov 12, 2009 | 29.81 | 29.96 | 29.31 | 29.36 | 103,716,328 | -0.67(-2.23%) |
Nov 11, 2009 | 30.19 | 30.29 | 29.82 | 30.03 | 95,083,936 | +0.25(+0.86%) |
Nov 10, 2009 | 29.59 | 29.93 | 29.55 | 29.77 | 86,191,312 | -0.14(-0.46%) |
Nov 09, 2009 | 29.37 | 29.95 | 29.37 | 29.91 | 146,702,832 | +1.06(+3.68%) |
Nov 06, 2009 | 28.60 | 29.01 | 28.53 | 28.85 | 80,908,856 | +0.25(+0.89%) |
Nov 05, 2009 | 28.51 | 28.89 | 28.37 | 28.60 | 103,743,760 | +0.29(+1.03%) |
Nov 04, 2009 | 28.41 | 28.67 | 28.11 | 28.30 | 131,556,088 | +0.52(+1.86%) |
Nov 03, 2009 | 27.24 | 27.88 | 27.21 | 27.79 | 98,807,200 | +0.04(+0.16%) |
Nov 02, 2009 | 27.74 | 28.15 | 27.27 | 27.74 | 189,611,568 | +0.41(+1.49%) |
Oct 30, 2009 | 28.43 | 28.45 | 27.15 | 27.34 | 305,773,408 | -1.34(-4.67%) |
Oct 29, 2009 | 27.94 | 28.76 | 27.94 | 28.68 | 136,654,576 | +1.22(+4.42%) |
Oct 28, 2009 | 28.48 | 28.48 | 27.39 | 27.46 | 233,537,648 | -1.32(-4.58%) |
Oct 27, 2009 | 29.29 | 29.34 | 28.78 | 28.78 | 131,800,600 | -0.51(-1.74%) |
Oct 26, 2009 | 29.90 | 30.14 | 29.22 | 29.29 | 108,959,904 | -0.37(-1.25%) |
Oct 23, 2009 | 29.81 | 29.85 | 29.50 | 29.66 | 101,609,184 | -0.25(-0.83%) |
Oct 22, 2009 | 29.61 | 30.01 | 29.32 | 29.90 | 97,613,840 | +0.25(+0.83%) |
Oct 21, 2009 | 29.68 | 30.23 | 29.64 | 29.66 | 102,403,768 | -0.16(-0.54%) |
Oct 20, 2009 | 29.63 | 29.89 | 29.61 | 29.82 | 115,847,952 | -0.40(-1.32%) |
Oct 19, 2009 | 29.90 | 30.27 | 29.77 | 30.22 | 83,008,584 | +0.57(+1.91%) |
Oct 16, 2009 | 29.61 | 29.77 | 29.36 | 29.65 | 99,493,888 | -0.41(-1.38%) |
Oct 15, 2009 | 29.91 | 30.14 | 29.85 | 30.06 | 99,633,832 | +0.17(+0.58%) |
Oct 14, 2009 | 29.89 | 30.23 | 29.80 | 29.89 | 131,997,736 | +0.60(+2.06%) |
Oct 13, 2009 | 29.18 | 29.34 | 28.92 | 29.29 | 80,219,200 | +0.05(+0.17%) |
Oct 12, 2009 | 29.32 | 29.38 | 29.09 | 29.24 | 52,245,736 | +0.24(+0.83%) |
Oct 09, 2009 | 28.96 | 29.08 | 28.87 | 29.00 | 74,404,664 | +0.02(+0.08%) |
Oct 08, 2009 | 28.87 | 29.08 | 28.68 | 28.97 | 85,303,168 | +0.35(+1.22%) |
Oct 07, 2009 | 28.57 | 28.68 | 28.36 | 28.62 | 70,616,272 | -0.03(-0.10%) |
Oct 06, 2009 | 28.48 | 28.94 | 28.42 | 28.65 | 110,836,936 | +0.47(+1.65%) |
Oct 05, 2009 | 27.80 | 28.27 | 27.66 | 28.19 | 101,467,456 | +0.64(+2.32%) |
Oct 02, 2009 | 27.20 | 27.63 | 27.14 | 27.55 | 101,269,952 | +0.00(+0.00%) |
Oct 01, 2009 | 28.24 | 28.28 | 27.49 | 27.55 | 147,141,920 | -0.76(-2.70%) |
Sep 30, 2009 | 28.36 | 28.61 | 27.94 | 28.31 | 202,235,616 | +0.18(+0.62%) |
Sep 29, 2009 | 28.07 | 28.30 | 27.95 | 28.14 | 57,984,044 | -0.10(-0.36%) |
Sep 28, 2009 | 27.79 | 28.25 | 27.74 | 28.24 | 71,835,800 | +0.52(+1.89%) |
Sep 25, 2009 | 27.60 | 27.82 | 27.54 | 27.71 | 84,258,184 | +0.12(+0.42%) |
Sep 24, 2009 | 28.25 | 28.30 | 27.43 | 27.60 | 128,454,888 | -0.55(-1.96%) |
Sep 23, 2009 | 28.53 | 28.75 | 28.15 | 28.15 | 99,710,616 | -0.43(-1.50%) |
Sep 22, 2009 | 28.53 | 28.64 | 28.34 | 28.58 | 63,614,512 | +0.43(+1.52%) |
Sep 21, 2009 | 28.02 | 28.21 | 27.76 | 28.15 | 107,398,704 | -0.25(-0.87%) |
Sep 18, 2009 | 28.46 | 28.49 | 28.26 | 28.40 | 91,833,360 | +0.08(+0.28%) |
Sep 17, 2009 | 28.40 | 28.63 | 28.19 | 28.32 | 105,230,976 | +0.20(+0.70%) |
Sep 16, 2009 | 28.18 | 30.56 | 28.03 | 28.12 | 109,967,152 | +0.35(+1.25%) |
Sep 15, 2009 | 27.49 | 27.79 | 27.39 | 27.77 | 84,654,536 | +0.33(+1.19%) |
Sep 14, 2009 | 27.15 | 27.50 | 27.11 | 27.45 | 50,504,280 | -0.10(-0.37%) |
Sep 11, 2009 | 27.63 | 27.77 | 27.37 | 27.55 | 62,240,332 | +0.01(+0.05%) |
Sep 10, 2009 | 27.19 | 27.55 | 25.85 | 27.53 | 80,354,280 | +0.36(+1.31%) |
Sep 09, 2009 | 27.14 | 27.35 | 27.00 | 27.18 | 91,998,096 | +0.15(+0.54%) |
Sep 08, 2009 | 26.94 | 27.07 | 26.90 | 27.03 | 82,273,184 | +0.55(+2.06%) |
Sep 04, 2009 | 26.17 | 26.51 | 25.95 | 26.48 | 81,057,328 | +0.50(+1.93%) |
Sep 03, 2009 | 25.84 | 26.00 | 25.60 | 25.98 | 73,831,880 | +0.51(+2.00%) |
Sep 02, 2009 | 25.24 | 25.58 | 25.20 | 25.47 | 94,008,856 | +0.27(+1.07%) |
Sep 01, 2009 | 25.76 | 26.10 | 25.18 | 25.20 | 131,547,928 | -0.49(-1.90%) |
Aug 31, 2009 | 26.21 | 25.79 | 25.60 | 25.69 | 99,432,488 | -0.52(-1.97%) |
Aug 28, 2009 | 26.50 | 26.54 | 26.06 | 26.21 | 71,031,784 | -0.14(-0.52%) |
Aug 27, 2009 | 26.23 | 26.40 | 25.85 | 26.35 | 82,077,256 | -0.05(-0.19%) |
Aug 26, 2009 | 26.35 | 26.47 | 26.19 | 26.40 | 78,621,608 | -0.08(-0.30%) |
Aug 25, 2009 | 26.73 | 26.92 | 26.46 | 26.48 | 84,120,200 | -0.06(-0.22%) |
Aug 24, 2009 | 26.71 | 26.86 | 26.43 | 26.54 | 80,353,760 | +0.12(+0.44%) |
Aug 21, 2009 | 26.27 | 26.51 | 26.17 | 26.42 | 111,608,824 | +0.39(+1.51%) |
Aug 20, 2009 | 25.66 | 26.07 | 25.60 | 26.03 | 98,063,728 | +0.44(+1.73%) |
Aug 19, 2009 | 25.02 | 25.65 | 24.94 | 25.58 | 93,310,264 | +0.07(+0.26%) |
Aug 18, 2009 | 25.30 | 25.53 | 25.23 | 25.52 | 92,701,400 | +0.49(+1.95%) |
Aug 17, 2009 | 25.08 | 25.14 | 24.83 | 25.03 | 144,242,944 | -0.96(-3.70%) |
Aug 14, 2009 | 26.43 | 26.46 | 25.87 | 25.99 | 72,282,576 | -0.48(-1.81%) |
Aug 13, 2009 | 26.46 | 26.48 | 26.06 | 26.47 | 92,860,680 | +0.45(+1.73%) |
Aug 12, 2009 | 25.69 | 26.19 | 25.68 | 26.02 | 88,704,848 | +0.23(+0.90%) |
Aug 11, 2009 | 26.06 | 26.08 | 25.62 | 25.79 | 96,379,680 | -0.49(-1.88%) |
Aug 10, 2009 | 26.35 | 26.43 | 26.06 | 26.28 | 84,222,368 | -0.30(-1.12%) |
Aug 07, 2009 | 26.57 | 26.74 | 26.33 | 26.58 | 79,398,984 | +0.26(+1.00%) |
Aug 06, 2009 | 26.67 | 26.71 | 26.04 | 26.32 | 73,317,384 | -0.22(-0.82%) |
Aug 05, 2009 | 26.54 | 26.65 | 26.14 | 26.54 | 65,692,504 | -0.16(-0.60%) |
Aug 04, 2009 | 26.59 | 26.91 | 26.54 | 26.70 | 73,324,904 | -0.29(-1.08%) |
Aug 03, 2009 | 26.73 | 27.06 | 26.61 | 26.99 | 107,317,656 | +1.00(+3.83%) |
Jul 31, 2009 | 26.08 | 26.23 | 25.84 | 25.99 | 164,279,904 | +0.10(+0.39%) |
Jul 30, 2009 | 26.00 | 26.21 | 25.88 | 25.89 | 124,048,976 | +0.61(+2.39%) |
Jul 29, 2009 | 25.55 | 25.56 | 25.12 | 25.28 | 72,978,032 | -0.58(-2.25%) |
Jul 28, 2009 | 25.72 | 25.94 | 25.50 | 25.87 | 74,022,240 | +0.02(+0.08%) |
Jul 27, 2009 | 25.89 | 26.01 | 25.60 | 25.84 | 58,836,992 | +0.09(+0.34%) |
Jul 24, 2009 | 25.61 | 25.78 | 25.42 | 25.76 | 67,705,376 | -0.12(-0.48%) |
Jul 23, 2009 | 25.35 | 26.03 | 25.30 | 25.88 | 109,739,072 | +0.71(+2.83%) |
Jul 22, 2009 | 24.87 | 25.39 | 24.86 | 25.17 | 95,389,064 | -0.05(-0.22%) |
Jul 21, 2009 | 25.43 | 25.44 | 24.83 | 25.22 | 94,640,904 | -0.08(-0.30%) |
Jul 20, 2009 | 25.02 | 25.30 | 24.95 | 25.30 | 94,119,112 | +0.87(+3.57%) |
Jul 17, 2009 | 24.25 | 24.48 | 24.11 | 24.43 | 78,204,504 | +0.25(+1.02%) |
Jul 16, 2009 | 24.00 | 24.35 | 23.81 | 24.18 | 87,938,640 | +0.04(+0.18%) |
Jul 15, 2009 | 23.59 | 24.16 | 23.55 | 24.13 | 125,939,656 | +1.23(+5.37%) |
Jul 14, 2009 | 22.93 | 23.02 | 22.68 | 22.91 | 57,350,172 | +0.25(+1.09%) |
Jul 13, 2009 | 22.30 | 22.77 | 22.28 | 22.66 | 96,334,376 | +0.16(+0.71%) |
Jul 10, 2009 | 22.46 | 22.60 | 22.25 | 22.50 | 102,147,032 | -0.27(-1.19%) |
Jul 09, 2009 | 22.84 | 22.96 | 22.60 | 22.77 | 89,001,536 | +0.40(+1.79%) |
Jul 08, 2009 | 22.72 | 22.78 | 22.01 | 22.37 | 126,511,168 | -0.26(-1.16%) |
Jul 07, 2009 | 23.14 | 23.19 | 22.61 | 22.63 | 94,526,784 | -0.55(-2.35%) |
Jul 06, 2009 | 22.90 | 23.21 | 22.72 | 23.17 | 71,630,576 | -0.04(-0.19%) |
Jul 02, 2009 | 23.47 | 23.49 | 23.19 | 23.22 | 82,341,832 | -0.66(-2.77%) |
Jul 01, 2009 | 23.95 | 24.16 | 23.82 | 23.88 | 114,723,944 | +0.43(+1.83%) |
Jun 30, 2009 | 23.67 | 23.77 | 23.28 | 23.45 | 126,485,408 | -0.24(-1.01%) |
Jun 29, 2009 | 23.73 | 23.76 | 23.45 | 23.69 | 72,541,304 | +0.17(+0.74%) |
Jun 26, 2009 | 23.40 | 23.63 | 23.33 | 23.52 | 89,316,784 | +0.12(+0.53%) |
Jun 25, 2009 | 22.85 | 23.39 | 22.79 | 23.39 | 114,447,968 | +0.68(+2.98%) |
Jun 24, 2009 | 22.82 | 23.06 | 22.56 | 22.72 | 111,262,392 | +0.49(+2.19%) |
Jun 23, 2009 | 22.24 | 22.30 | 21.92 | 22.23 | 119,718,048 | -0.04(-0.16%) |
Jun 22, 2009 | 22.78 | 22.84 | 22.25 | 22.26 | 111,302,584 | -0.84(-3.62%) |
Jun 19, 2009 | 23.30 | 23.33 | 23.04 | 23.10 | 83,407,888 | +0.12(+0.51%) |
Jun 18, 2009 | 22.96 | 23.20 | 22.81 | 22.99 | 85,996,440 | -0.07(-0.28%) |
Jun 17, 2009 | 23.13 | 23.29 | 22.80 | 23.05 | 129,317,992 | -0.26(-1.12%) |
Jun 16, 2009 | 23.79 | 23.92 | 23.23 | 23.31 | 98,300,200 | -0.36(-1.51%) |
Jun 15, 2009 | 24.07 | 24.08 | 23.41 | 23.67 | 104,161,776 | -0.88(-3.59%) |
Jun 12, 2009 | 24.61 | 24.64 | 24.30 | 24.55 | 76,722,928 | -0.40(-1.60%) |
Jun 11, 2009 | 24.54 | 25.18 | 24.51 | 24.95 | 94,598,920 | +0.53(+2.15%) |
Jun 10, 2009 | 24.67 | 24.70 | 24.08 | 24.42 | 82,524,616 | +0.30(+1.26%) |
Jun 09, 2009 | 24.23 | 24.27 | 23.79 | 24.12 | 85,450,168 | +0.04(+0.18%) |
Jun 08, 2009 | 23.89 | 24.28 | 23.72 | 24.08 | 87,994,336 | -0.38(-1.55%) |
Jun 05, 2009 | 24.86 | 24.86 | 24.11 | 24.45 | 98,531,528 | +0.05(+0.21%) |
Jun 04, 2009 | 24.14 | 24.48 | 22.40 | 24.40 | 98,358,080 | +0.44(+1.85%) |
Jun 03, 2009 | 24.91 | 24.56 | 23.64 | 23.96 | 149,471,472 | -0.88(-3.54%) |
Jun 02, 2009 | 24.91 | 25.07 | 24.72 | 24.84 | 138,298,576 | -0.36(-1.44%) |
Jun 01, 2009 | 24.93 | 25.39 | 24.81 | 25.20 | 103,349,080 | +1.02(+4.21%) |
May 29, 2009 | 24.21 | 24.31 | 23.92 | 24.19 | 96,769,472 | +0.36(+1.53%) |
May 28, 2009 | 23.49 | 23.88 | 23.30 | 23.82 | 96,173,936 | +0.71(+3.09%) |
May 27, 2009 | 23.64 | 23.74 | 23.09 | 23.11 | 134,736,640 | -0.27(-1.15%) |
May 26, 2009 | 22.74 | 23.43 | 22.53 | 23.38 | 92,162,048 | +0.28(+1.20%) |
May 22, 2009 | 23.06 | 23.34 | 22.98 | 23.10 | 60,805,032 | +0.10(+0.44%) |
May 21, 2009 | 23.00 | 23.13 | 22.72 | 23.00 | 86,836,624 | -0.44(-1.86%) |
May 20, 2009 | 23.64 | 23.95 | 23.35 | 23.44 | 105,900,824 | +0.07(+0.31%) |
May 19, 2009 | 23.19 | 23.61 | 23.09 | 23.36 | 101,393,472 | +0.26(+1.13%) |
May 18, 2009 | 22.62 | 23.18 | 22.56 | 23.10 | 102,065,752 | +1.22(+5.55%) |
May 15, 2009 | 22.09 | 22.29 | 21.72 | 21.89 | 73,260,144 | -0.20(-0.92%) |
May 14, 2009 | 21.69 | 22.23 | 21.67 | 22.09 | 61,703,680 | +0.31(+1.44%) |
May 13, 2009 | 22.09 | 22.15 | 21.70 | 21.78 | 92,198,680 | -0.83(-3.67%) |
May 12, 2009 | 22.81 | 22.86 | 22.32 | 22.61 | 68,287,296 | +0.16(+0.71%) |
May 11, 2009 | 22.56 | 22.67 | 22.30 | 22.45 | 80,849,176 | -0.54(-2.34%) |
May 08, 2009 | 22.76 | 23.06 | 22.50 | 22.99 | 104,132,080 | +0.86(+3.90%) |
May 07, 2009 | 23.14 | 23.15 | 22.07 | 22.12 | 104,113,000 | -0.69(-3.01%) |
May 06, 2009 | 22.75 | 22.99 | 22.48 | 22.81 | 101,374,144 | +0.38(+1.72%) |
May 05, 2009 | 22.45 | 22.48 | 22.17 | 22.43 | 94,544,416 | -0.20(-0.90%) |
May 04, 2009 | 21.79 | 23.32 | 21.72 | 22.63 | 135,025,472 | +1.46(+6.91%) |
May 01, 2009 | 20.89 | 21.33 | 20.80 | 21.17 | 78,490,192 | +0.31(+1.46%) |
Apr 30, 2009 | 21.06 | 21.12 | 20.69 | 20.86 | 134,922,608 | +0.19(+0.92%) |
Apr 29, 2009 | 20.18 | 20.85 | 20.12 | 20.67 | 102,221,704 | +1.03(+5.26%) |
Apr 28, 2009 | 19.30 | 19.82 | 19.28 | 19.64 | 65,837,804 | -0.07(-0.33%) |
Apr 27, 2009 | 19.79 | 20.01 | 19.58 | 19.70 | 87,036,712 | -0.68(-3.35%) |
Apr 24, 2009 | 20.32 | 20.49 | 20.20 | 20.39 | 76,292,800 | +0.38(+1.89%) |
Apr 23, 2009 | 19.98 | 20.05 | 19.72 | 20.01 | 82,893,944 | +0.31(+1.55%) |
Apr 22, 2009 | 19.59 | 20.08 | 19.54 | 19.70 | 67,380,704 | -0.17(-0.84%) |
Apr 21, 2009 | 19.41 | 19.92 | 19.27 | 19.87 | 108,518,104 | +0.41(+2.13%) |
Apr 20, 2009 | 19.93 | 19.94 | 19.43 | 19.46 | 111,741,672 | -1.00(-4.87%) |
Apr 17, 2009 | 20.56 | 20.62 | 20.35 | 20.45 | 73,765,264 | -0.15(-0.71%) |
Apr 16, 2009 | 20.53 | 20.74 | 20.28 | 20.60 | 111,431,264 | +0.17(+0.86%) |
Apr 15, 2009 | 20.19 | 20.43 | 20.07 | 20.42 | 75,509,368 | +0.29(+1.45%) |
Apr 14, 2009 | 20.34 | 20.53 | 20.09 | 20.13 | 82,220,392 | -0.33(-1.60%) |
Apr 13, 2009 | 20.29 | 20.56 | 20.11 | 20.46 | 72,351,368 | +0.12(+0.61%) |
Apr 09, 2009 | 20.14 | 20.35 | 20.10 | 20.34 | 123,894,112 | +0.85(+4.37%) |
Apr 08, 2009 | 19.35 | 19.65 | 19.22 | 19.49 | 66,732,648 | +0.28(+1.48%) |
Apr 07, 2009 | 19.31 | 19.44 | 19.17 | 19.20 | 62,745,236 | -0.45(-2.30%) |
Apr 06, 2009 | 19.69 | 19.73 | 19.33 | 19.65 | 97,944,848 | -0.25(-1.24%) |
Apr 03, 2009 | 19.53 | 19.95 | 19.46 | 19.90 | 104,277,464 | +0.24(+1.22%) |
Apr 02, 2009 | 19.35 | 19.94 | 19.32 | 19.66 | 147,000,784 | +1.01(+5.42%) |
Apr 01, 2009 | 18.04 | 18.71 | 17.99 | 18.65 | 85,976,784 | +0.60(+3.31%) |
Mar 31, 2009 | 18.17 | 18.34 | 17.95 | 18.05 | 114,407,056 | +0.39(+2.18%) |
Mar 30, 2009 | 17.85 | 17.86 | 17.51 | 17.67 | 108,533,880 | -1.53(-7.96%) |
Mar 26, 2009 | 19.11 | 19.27 | 18.90 | 19.19 | 105,435,992 | +0.51(+2.73%) |
Mar 25, 2009 | 18.58 | 19.01 | 18.31 | 18.68 | 152,769,824 | +0.28(+1.50%) |
Mar 24, 2009 | 18.50 | 18.77 | 18.35 | 18.41 | 140,123,840 | -0.59(-3.10%) |
Mar 23, 2009 | 18.62 | 19.03 | 18.58 | 19.00 | 186,720,144 | +1.61(+9.25%) |
Mar 20, 2009 | 17.58 | 17.72 | 17.33 | 17.39 | 94,116,528 | -0.31(-1.77%) |
Mar 19, 2009 | 17.95 | 18.00 | 17.55 | 17.70 | 131,737,224 | -0.04(-0.25%) |
Mar 18, 2009 | 17.20 | 17.83 | 16.94 | 17.75 | 110,861,672 | +0.36(+2.09%) |
Mar 17, 2009 | 16.97 | 17.38 | 16.84 | 17.38 | 84,730,976 | +0.37(+2.18%) |
Mar 16, 2009 | 17.27 | 17.46 | 16.99 | 17.01 | 80,463,104 | +0.01(+0.09%) |
Mar 13, 2009 | 17.03 | 17.09 | 16.64 | 17.00 | 0 | +0.09(+0.56%) |
Mar 12, 2009 | 16.21 | 16.94 | 16.15 | 16.90 | 106,797,048 | +0.63(+3.84%) |
Mar 11, 2009 | 16.40 | 16.52 | 16.03 | 16.28 | 101,557,480 | +0.00(+0.00%) |
Mar 10, 2009 | 15.70 | 16.29 | 15.65 | 16.28 | 127,329,816 | +1.22(+8.12%) |
Mar 09, 2009 | 15.15 | 15.51 | 15.01 | 15.05 | 92,154,200 | -0.30(-1.94%) |
Mar 06, 2009 | 15.41 | 15.61 | 14.95 | 15.35 | 0 | +0.21(+1.39%) |
Mar 05, 2009 | 15.20 | 15.43 | 15.01 | 15.14 | 139,676,160 | -0.60(-3.84%) |
Mar 04, 2009 | 15.46 | 15.97 | 15.32 | 15.75 | 141,412,544 | +1.27(+8.74%) |
Mar 02, 2009 | 15.00 | 15.11 | 14.48 | 14.48 | 133,897,512 | -0.97(-6.26%) |
Feb 27, 2009 | 15.29 | 15.97 | 15.28 | 15.45 | 0 | -0.25(-1.58%) |
Feb 26, 2009 | 16.04 | 16.23 | 15.67 | 15.69 | 78,339,992 | -0.14(-0.87%) |
Feb 25, 2009 | 15.99 | 16.16 | 15.57 | 15.83 | 111,584,200 | -0.28(-1.72%) |
Feb 24, 2009 | 15.42 | 16.15 | 15.32 | 16.11 | 136,848,096 | +0.84(+5.48%) |
Feb 23, 2009 | 16.10 | 16.14 | 15.24 | 15.27 | 142,207,776 | -0.39(-2.46%) |
Feb 20, 2009 | 15.57 | 15.97 | 15.43 | 15.66 | 141,382,320 | -0.41(-2.54%) |
Feb 19, 2009 | 16.56 | 16.57 | 16.03 | 16.07 | 81,917,824 | -0.15(-0.94%) |
Feb 18, 2009 | 16.35 | 16.52 | 15.92 | 16.22 | 115,374,912 | -0.12(-0.71%) |
Feb 17, 2009 | 16.44 | 16.52 | 16.07 | 16.33 | 158,866,320 | -1.11(-6.38%) |
Feb 13, 2009 | 17.43 | 17.56 | 17.21 | 17.45 | 79,816,072 | +0.09(+0.50%) |
Feb 12, 2009 | 16.93 | 17.40 | 16.78 | 17.36 | 95,840,920 | -0.11(-0.62%) |
Feb 11, 2009 | 17.39 | 17.59 | 17.04 | 17.47 | 91,530,136 | +0.51(+3.00%) |
Feb 10, 2009 | 17.91 | 18.08 | 16.96 | 16.96 | 127,733,600 | -1.09(-6.05%) |
Feb 09, 2009 | 18.12 | 18.27 | 17.90 | 18.05 | 73,925,768 | -0.09(-0.52%) |
Feb 06, 2009 | 17.54 | 18.22 | 17.48 | 18.15 | 108,751,928 | +0.87(+5.01%) |
Feb 05, 2009 | 16.82 | 17.48 | 16.66 | 17.28 | 131,865,384 | +0.36(+2.11%) |
Feb 04, 2009 | 16.97 | 17.31 | 16.78 | 16.92 | 90,041,416 | +0.12(+0.74%) |
Feb 03, 2009 | 16.48 | 16.85 | 16.29 | 16.80 | 73,068,800 | +0.49(+2.99%) |
Feb 02, 2009 | 16.15 | 16.46 | 16.08 | 16.31 | 65,632,464 | -0.17(-1.02%) |
Jan 30, 2009 | 16.79 | 16.97 | 16.35 | 16.48 | 0 | -0.12(-0.74%) |
Jan 29, 2009 | 16.93 | 17.00 | 16.60 | 16.60 | 82,375,816 | -0.89(-5.07%) |
Jan 28, 2009 | 17.17 | 17.59 | 17.08 | 17.49 | 128,928,416 | +0.84(+5.07%) |
Jan 27, 2009 | 16.55 | 16.78 | 16.41 | 16.65 | 100,188,880 | +0.29(+1.78%) |
Jan 26, 2009 | 16.33 | 16.80 | 16.16 | 16.36 | 92,514,208 | +0.19(+1.17%) |
Jan 23, 2009 | 15.37 | 16.32 | 15.35 | 16.17 | 106,335,688 | +0.20(+1.28%) |
Jan 22, 2009 | 15.96 | 16.27 | 15.62 | 15.96 | 114,500,848 | -0.55(-3.31%) |
Jan 21, 2009 | 16.07 | 16.59 | 15.67 | 16.51 | 142,650,752 | +0.85(+5.44%) |
Jan 20, 2009 | 16.39 | 16.44 | 15.64 | 15.66 | 173,261,664 | -1.26(-7.44%) |
Jan 16, 2009 | 17.22 | 17.23 | 16.39 | 16.92 | 109,290,144 | +0.18(+1.09%) |
Jan 15, 2009 | 16.56 | 16.94 | 15.95 | 16.74 | 156,556,000 | +0.19(+1.14%) |
Jan 14, 2009 | 17.00 | 17.01 | 16.39 | 16.55 | 142,161,360 | -0.84(-4.85%) |
Jan 13, 2009 | 17.24 | 17.63 | 17.15 | 17.39 | 75,594,104 | +0.05(+0.29%) |
Jan 12, 2009 | 17.90 | 17.91 | 17.22 | 17.34 | 89,723,016 | -0.76(-4.22%) |
Jan 09, 2009 | 18.36 | 18.44 | 17.92 | 18.10 | 142,077,888 | -0.40(-2.16%) |
Jan 08, 2009 | 18.26 | 18.55 | 18.12 | 18.50 | 78,041,512 | -0.08(-0.43%) |
Jan 07, 2009 | 19.17 | 19.18 | 18.51 | 18.58 | 114,347,880 | -1.14(-5.76%) |
Jan 06, 2009 | 19.57 | 19.85 | 19.43 | 19.72 | 93,429,336 | +0.44(+2.26%) |
Jan 05, 2009 | 18.92 | 19.47 | 18.87 | 19.28 | 89,043,496 | +0.25(+1.30%) |
Jan 02, 2009 | 18.34 | 19.19 | 18.28 | 19.03 | 0 | +0.87(+4.77%) |