Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.12 | 28.85 | 28.85 | 28.85 | 14,122,831 | +0.17(+0.60%) |
Dec 30, 2009 | 28.55 | 28.70 | 28.54 | 28.68 | 11,636,333 | -0.02(-0.07%) |
Dec 29, 2009 | 28.83 | 28.85 | 28.62 | 28.70 | 11,274,767 | -0.10(-0.33%) |
Dec 28, 2009 | 28.96 | 29.02 | 28.69 | 28.80 | 16,738,667 | -0.14(-0.47%) |
Dec 24, 2009 | 28.86 | 28.97 | 28.79 | 28.93 | 10,798,795 | +0.42(+1.48%) |
Dec 23, 2009 | 28.48 | 28.62 | 28.34 | 28.51 | 24,580,340 | +0.30(+1.06%) |
Dec 22, 2009 | 28.24 | 28.44 | 28.14 | 28.21 | 30,775,546 | -0.09(-0.31%) |
Dec 21, 2009 | 28.04 | 28.33 | 28.02 | 28.30 | 29,753,378 | +0.28(+1.00%) |
Dec 18, 2009 | 28.02 | 28.13 | 27.81 | 28.02 | 27,381,550 | -0.18(-0.62%) |
Dec 17, 2009 | 28.46 | 28.51 | 28.18 | 28.19 | 33,927,632 | -0.81(-2.79%) |
Dec 16, 2009 | 29.07 | 29.23 | 28.96 | 29.00 | 25,883,212 | -0.22(-0.74%) |
Dec 15, 2009 | 29.23 | 29.45 | 29.12 | 29.22 | 23,502,434 | -0.32(-1.10%) |
Dec 14, 2009 | 29.58 | 29.66 | 29.43 | 29.54 | 21,090,396 | +0.12(+0.41%) |
Dec 11, 2009 | 29.48 | 29.51 | 29.25 | 29.42 | 14,676,315 | +0.03(+0.11%) |
Dec 10, 2009 | 29.36 | 29.54 | 29.31 | 29.39 | 15,773,584 | -0.03(-0.11%) |
Dec 09, 2009 | 29.35 | 29.49 | 29.12 | 29.42 | 25,381,794 | -0.05(-0.16%) |
Dec 08, 2009 | 29.63 | 29.71 | 29.36 | 29.47 | 27,115,438 | -0.67(-2.22%) |
Dec 07, 2009 | 30.24 | 30.43 | 30.12 | 30.14 | 25,999,670 | -0.47(-1.52%) |
Dec 04, 2009 | 30.72 | 30.96 | 30.22 | 30.60 | 35,636,868 | +0.44(+1.45%) |
Dec 03, 2009 | 30.43 | 30.62 | 30.12 | 30.16 | 22,030,480 | -0.22(-0.71%) |
Dec 02, 2009 | 30.38 | 30.62 | 30.27 | 30.38 | 16,108,468 | +0.06(+0.20%) |
Dec 01, 2009 | 30.17 | 30.49 | 30.14 | 30.32 | 36,596,728 | +0.82(+2.77%) |
Nov 30, 2009 | 29.37 | 29.60 | 29.22 | 29.50 | 42,187,076 | +0.40(+1.37%) |
Nov 27, 2009 | 28.78 | 29.41 | 28.56 | 29.10 | 43,761,576 | -1.38(-4.54%) |
Nov 25, 2009 | 30.49 | 30.58 | 30.31 | 30.49 | 14,708,695 | +0.10(+0.33%) |
Nov 24, 2009 | 30.34 | 30.82 | 30.06 | 30.39 | 27,294,216 | -0.39(-1.27%) |
Nov 23, 2009 | 30.86 | 31.03 | 30.68 | 30.78 | 27,647,292 | +0.67(+2.22%) |
Nov 20, 2009 | 29.91 | 30.12 | 29.87 | 30.11 | 19,578,118 | -0.05(-0.16%) |
Nov 19, 2009 | 30.40 | 30.41 | 29.92 | 30.16 | 42,360,156 | -0.66(-2.15%) |
Nov 18, 2009 | 30.95 | 31.07 | 30.67 | 30.82 | 29,069,800 | -0.27(-0.86%) |
Nov 17, 2009 | 31.08 | 31.28 | 30.90 | 31.09 | 20,631,346 | -0.21(-0.66%) |
Nov 16, 2009 | 31.06 | 31.50 | 31.03 | 31.29 | 29,692,784 | +0.65(+2.14%) |
Nov 13, 2009 | 30.54 | 30.79 | 30.33 | 30.64 | 29,128,426 | +0.51(+1.68%) |
Nov 12, 2009 | 30.49 | 30.64 | 30.02 | 30.13 | 30,679,408 | -0.56(-1.83%) |
Nov 11, 2009 | 30.79 | 30.91 | 30.58 | 30.69 | 26,802,528 | +0.06(+0.20%) |
Nov 10, 2009 | 30.51 | 30.70 | 30.38 | 30.63 | 24,577,376 | -0.24(-0.77%) |
Nov 09, 2009 | 30.43 | 30.91 | 30.43 | 30.87 | 38,663,668 | +1.05(+3.51%) |
Nov 06, 2009 | 29.60 | 30.01 | 29.50 | 29.82 | 22,672,462 | +0.21(+0.71%) |
Nov 05, 2009 | 29.50 | 29.85 | 29.46 | 29.61 | 28,762,134 | +0.45(+1.55%) |
Nov 04, 2009 | 29.41 | 29.69 | 29.08 | 29.16 | 40,884,332 | +0.72(+2.54%) |
Nov 03, 2009 | 28.27 | 28.80 | 28.25 | 28.44 | 30,305,508 | -0.42(-1.45%) |
Nov 02, 2009 | 28.79 | 29.19 | 28.44 | 28.85 | 52,618,788 | +0.70(+2.49%) |
Oct 30, 2009 | 29.07 | 29.10 | 27.98 | 28.15 | 51,851,320 | -1.03(-3.54%) |
Oct 29, 2009 | 28.79 | 29.31 | 28.75 | 29.18 | 45,045,540 | +0.70(+2.46%) |
Oct 28, 2009 | 29.11 | 29.20 | 28.36 | 28.48 | 51,805,668 | -1.13(-3.81%) |
Oct 27, 2009 | 29.83 | 30.02 | 29.58 | 29.61 | 24,878,112 | -0.06(-0.20%) |
Oct 26, 2009 | 30.18 | 30.43 | 29.62 | 29.67 | 25,359,184 | -0.28(-0.92%) |
Oct 23, 2009 | 30.08 | 30.13 | 29.79 | 29.95 | 24,188,538 | +0.03(+0.09%) |
Oct 22, 2009 | 29.64 | 29.95 | 29.39 | 29.92 | 24,987,826 | +0.28(+0.93%) |
Oct 21, 2009 | 29.68 | 30.22 | 29.60 | 29.64 | 32,618,890 | -0.18(-0.59%) |
Oct 20, 2009 | 29.69 | 29.93 | 29.68 | 29.82 | 28,301,132 | -0.21(-0.72%) |
Oct 19, 2009 | 29.77 | 30.10 | 29.65 | 30.04 | 29,732,730 | +0.89(+3.06%) |
Oct 16, 2009 | 29.29 | 29.32 | 29.04 | 29.14 | 29,907,774 | -0.67(-2.24%) |
Oct 15, 2009 | 29.54 | 29.85 | 29.52 | 29.81 | 24,976,376 | -0.09(-0.29%) |
Oct 14, 2009 | 29.56 | 29.90 | 29.52 | 29.90 | 42,831,832 | +1.03(+3.55%) |
Oct 13, 2009 | 28.73 | 28.92 | 28.56 | 28.87 | 22,959,148 | +0.22(+0.75%) |
Oct 12, 2009 | 28.84 | 28.92 | 28.62 | 28.66 | 26,589,910 | -0.30(-1.03%) |
Oct 09, 2009 | 28.87 | 29.03 | 28.79 | 28.96 | 20,334,634 | +0.11(+0.37%) |
Oct 08, 2009 | 28.91 | 29.03 | 28.69 | 28.85 | 23,795,770 | +0.48(+1.69%) |
Oct 07, 2009 | 28.35 | 28.46 | 28.25 | 28.37 | 23,226,524 | +0.33(+1.18%) |
Oct 06, 2009 | 27.94 | 28.33 | 27.89 | 28.04 | 34,147,344 | +0.72(+2.62%) |
Oct 05, 2009 | 27.09 | 27.52 | 26.92 | 27.32 | 30,387,038 | +0.65(+2.43%) |
Oct 02, 2009 | 26.46 | 26.84 | 26.39 | 26.67 | 38,330,264 | -0.10(-0.36%) |
Oct 01, 2009 | 27.57 | 27.60 | 26.75 | 26.77 | 48,094,452 | -0.86(-3.10%) |
Sep 30, 2009 | 27.77 | 27.83 | 27.22 | 27.63 | 37,061,068 | -0.30(-1.06%) |
Sep 29, 2009 | 28.00 | 28.15 | 27.77 | 27.92 | 16,451,945 | -0.17(-0.60%) |
Sep 28, 2009 | 27.61 | 28.10 | 27.58 | 28.09 | 21,818,318 | +0.26(+0.92%) |
Sep 25, 2009 | 27.88 | 28.07 | 27.68 | 27.83 | 20,637,596 | +0.02(+0.07%) |
Sep 24, 2009 | 28.22 | 28.36 | 27.54 | 27.81 | 41,291,000 | -0.76(-2.65%) |
Sep 23, 2009 | 28.96 | 29.10 | 28.52 | 28.57 | 24,944,954 | -0.55(-1.90%) |
Sep 22, 2009 | 29.11 | 29.30 | 28.96 | 29.12 | 17,542,790 | +0.24(+0.84%) |
Sep 21, 2009 | 28.82 | 28.99 | 28.61 | 28.88 | 19,663,614 | -0.39(-1.34%) |
Sep 18, 2009 | 29.54 | 29.56 | 29.19 | 29.27 | 22,623,268 | -0.14(-0.46%) |
Sep 17, 2009 | 29.52 | 29.82 | 29.29 | 29.41 | 29,389,554 | +0.32(+1.09%) |
Sep 16, 2009 | 29.14 | 29.59 | 29.04 | 29.09 | 40,910,796 | +0.54(+1.89%) |
Sep 15, 2009 | 28.48 | 28.68 | 28.32 | 28.55 | 24,487,182 | -0.08(-0.28%) |
Sep 14, 2009 | 28.28 | 28.75 | 28.24 | 28.63 | 22,010,244 | +0.01(+0.04%) |
Sep 11, 2009 | 28.91 | 28.94 | 28.54 | 28.62 | 25,442,584 | -0.13(-0.44%) |
Sep 10, 2009 | 28.52 | 28.76 | 28.29 | 28.75 | 22,434,530 | +0.28(+0.97%) |
Sep 09, 2009 | 28.37 | 28.60 | 28.25 | 28.47 | 25,795,368 | -0.13(-0.45%) |
Sep 08, 2009 | 28.68 | 28.69 | 28.35 | 28.60 | 30,964,030 | +0.83(+2.99%) |
Sep 04, 2009 | 27.42 | 27.79 | 27.25 | 27.77 | 42,685,248 | +0.98(+3.65%) |
Sep 03, 2009 | 26.75 | 26.81 | 26.40 | 26.79 | 36,844,500 | +0.65(+2.48%) |
Sep 02, 2009 | 26.11 | 26.40 | 26.00 | 26.14 | 32,271,626 | +0.24(+0.91%) |
Sep 01, 2009 | 26.46 | 26.75 | 25.88 | 25.90 | 53,699,900 | -0.63(-2.39%) |
Aug 31, 2009 | 26.36 | 26.64 | 26.28 | 26.54 | 42,451,060 | -0.34(-1.26%) |
Aug 28, 2009 | 27.21 | 27.27 | 26.79 | 26.88 | 26,267,106 | -0.33(-1.22%) |
Aug 27, 2009 | 27.15 | 27.27 | 26.76 | 27.21 | 28,417,124 | +0.03(+0.10%) |
Aug 26, 2009 | 27.22 | 27.39 | 27.09 | 27.18 | 25,190,916 | -0.18(-0.67%) |
Aug 25, 2009 | 27.60 | 27.71 | 27.27 | 27.36 | 24,121,248 | +0.09(+0.32%) |
Aug 24, 2009 | 27.63 | 27.73 | 27.23 | 27.27 | 25,586,090 | -0.26(-0.93%) |
Aug 21, 2009 | 27.34 | 27.58 | 27.11 | 27.53 | 31,761,470 | +0.12(+0.44%) |
Aug 20, 2009 | 27.18 | 27.48 | 27.11 | 27.41 | 32,158,194 | +0.36(+1.35%) |
Aug 19, 2009 | 26.42 | 27.11 | 26.40 | 27.04 | 41,561,100 | +0.02(+0.07%) |
Aug 18, 2009 | 26.80 | 27.10 | 26.71 | 27.02 | 37,893,548 | +0.56(+2.12%) |
Aug 17, 2009 | 26.67 | 26.67 | 26.19 | 26.46 | 63,029,864 | -1.24(-4.49%) |
Aug 14, 2009 | 28.17 | 28.19 | 27.46 | 27.71 | 44,377,420 | -0.50(-1.77%) |
Aug 13, 2009 | 28.32 | 28.35 | 27.88 | 28.21 | 23,810,922 | +0.16(+0.58%) |
Aug 12, 2009 | 27.78 | 28.25 | 27.73 | 28.04 | 36,508,020 | +0.11(+0.41%) |
Aug 11, 2009 | 28.32 | 28.34 | 27.69 | 27.93 | 51,450,648 | -0.34(-1.22%) |
Aug 10, 2009 | 28.30 | 28.52 | 28.02 | 28.27 | 36,352,560 | +0.05(+0.17%) |
Aug 07, 2009 | 28.22 | 28.44 | 27.92 | 28.23 | 47,893,496 | -0.12(-0.43%) |
Aug 06, 2009 | 28.61 | 28.69 | 28.03 | 28.35 | 37,395,620 | +0.13(+0.48%) |
Aug 05, 2009 | 28.47 | 28.56 | 26.37 | 28.21 | 34,969,684 | -0.58(-2.02%) |
Aug 04, 2009 | 28.68 | 29.08 | 28.63 | 28.79 | 26,567,510 | -0.59(-2.00%) |
Aug 03, 2009 | 29.13 | 29.48 | 29.01 | 29.38 | 32,450,974 | +1.12(+3.97%) |
Jul 31, 2009 | 28.31 | 28.47 | 28.08 | 28.26 | 22,990,256 | -0.09(-0.31%) |
Jul 30, 2009 | 28.42 | 28.75 | 28.32 | 28.35 | 34,134,704 | +0.49(+1.77%) |
Jul 29, 2009 | 28.13 | 28.17 | 27.56 | 27.86 | 53,410,508 | -1.09(-3.76%) |
Jul 28, 2009 | 28.71 | 29.00 | 28.44 | 28.94 | 29,294,364 | +0.34(+1.20%) |
Jul 27, 2009 | 28.71 | 28.87 | 28.41 | 28.60 | 23,544,470 | +0.07(+0.24%) |
Jul 24, 2009 | 28.23 | 28.55 | 28.08 | 28.53 | 29,709,612 | +0.14(+0.48%) |
Jul 23, 2009 | 27.77 | 28.61 | 27.74 | 28.40 | 55,293,552 | +1.11(+4.06%) |
Jul 22, 2009 | 27.06 | 27.50 | 27.00 | 27.29 | 24,207,690 | -0.20(-0.74%) |
Jul 21, 2009 | 27.67 | 27.69 | 27.05 | 27.49 | 33,322,174 | -0.13(-0.49%) |
Jul 20, 2009 | 27.50 | 27.69 | 27.36 | 27.63 | 44,684,988 | +1.07(+4.02%) |
Jul 17, 2009 | 26.41 | 26.66 | 26.29 | 26.56 | 28,589,522 | +0.41(+1.58%) |
Jul 16, 2009 | 25.99 | 26.35 | 25.88 | 26.15 | 30,145,034 | -0.20(-0.74%) |
Jul 15, 2009 | 25.85 | 26.42 | 25.79 | 26.34 | 44,958,988 | +1.08(+4.28%) |
Jul 14, 2009 | 25.23 | 25.34 | 25.01 | 25.26 | 22,830,280 | +0.48(+1.94%) |
Jul 13, 2009 | 24.34 | 24.92 | 24.34 | 24.78 | 39,587,688 | -0.11(-0.44%) |
Jul 10, 2009 | 24.86 | 25.04 | 24.55 | 24.89 | 28,861,046 | -0.19(-0.75%) |
Jul 09, 2009 | 25.18 | 25.29 | 24.90 | 25.08 | 29,279,940 | +0.43(+1.75%) |
Jul 08, 2009 | 24.86 | 25.08 | 24.17 | 24.65 | 46,232,120 | -0.16(-0.63%) |
Jul 07, 2009 | 25.44 | 25.45 | 24.79 | 24.80 | 30,367,044 | -0.97(-3.75%) |
Jul 06, 2009 | 25.37 | 25.80 | 25.17 | 25.77 | 32,728,636 | +0.49(+1.95%) |
Jul 02, 2009 | 25.44 | 25.52 | 25.20 | 25.28 | 29,078,498 | -0.86(-3.31%) |
Jul 01, 2009 | 26.28 | 26.45 | 26.12 | 26.14 | 31,993,568 | +0.24(+0.91%) |
Jun 30, 2009 | 25.97 | 26.03 | 25.55 | 25.90 | 41,463,048 | -0.28(-1.06%) |
Jun 29, 2009 | 26.03 | 26.27 | 25.84 | 26.18 | 23,736,046 | +0.28(+1.07%) |
Jun 26, 2009 | 25.84 | 26.02 | 25.67 | 25.90 | 29,282,204 | +0.27(+1.05%) |
Jun 25, 2009 | 25.26 | 25.63 | 25.18 | 25.63 | 43,769,388 | +0.74(+2.96%) |
Jun 24, 2009 | 25.07 | 25.34 | 24.81 | 24.90 | 36,113,572 | +0.72(+2.99%) |
Jun 23, 2009 | 24.30 | 24.41 | 23.85 | 24.18 | 33,586,988 | -0.18(-0.75%) |
Jun 22, 2009 | 24.72 | 24.91 | 24.26 | 24.36 | 50,496,328 | -0.80(-3.19%) |
Jun 19, 2009 | 25.36 | 25.38 | 25.08 | 25.16 | 21,310,548 | +0.07(+0.30%) |
Jun 18, 2009 | 25.08 | 25.30 | 24.72 | 25.09 | 28,564,440 | -0.13(-0.51%) |
Jun 17, 2009 | 25.10 | 25.38 | 24.80 | 25.22 | 44,697,472 | +0.08(+0.32%) |
Jun 16, 2009 | 25.70 | 25.82 | 25.00 | 25.13 | 37,998,572 | -0.68(-2.62%) |
Jun 15, 2009 | 26.12 | 26.14 | 25.52 | 25.81 | 31,664,728 | -0.90(-3.36%) |
Jun 12, 2009 | 26.67 | 26.80 | 26.50 | 26.71 | 22,470,172 | -0.38(-1.40%) |
Jun 11, 2009 | 26.86 | 27.52 | 26.84 | 27.09 | 35,487,128 | +0.64(+2.43%) |
Jun 10, 2009 | 26.71 | 26.81 | 26.07 | 26.44 | 37,359,764 | +0.74(+2.89%) |
Jun 09, 2009 | 25.72 | 25.87 | 25.48 | 25.70 | 25,483,912 | -0.32(-1.24%) |
Jun 08, 2009 | 25.76 | 26.17 | 25.57 | 26.03 | 29,116,138 | -0.33(-1.26%) |
Jun 05, 2009 | 26.75 | 26.77 | 26.04 | 26.36 | 38,170,616 | +0.20(+0.75%) |
Jun 04, 2009 | 25.94 | 26.20 | 25.76 | 26.16 | 37,029,204 | +0.49(+1.92%) |
Jun 03, 2009 | 26.09 | 26.13 | 25.38 | 25.67 | 41,238,556 | -0.47(-1.80%) |
Jun 02, 2009 | 26.03 | 26.38 | 25.91 | 26.14 | 42,790,488 | -0.55(-2.05%) |
Jun 01, 2009 | 26.47 | 26.84 | 26.29 | 26.69 | 42,929,268 | +1.46(+5.78%) |
May 29, 2009 | 24.99 | 25.32 | 24.82 | 25.23 | 40,625,288 | +0.82(+3.35%) |
May 28, 2009 | 24.11 | 24.56 | 23.95 | 24.41 | 37,428,368 | +0.54(+2.26%) |
May 27, 2009 | 24.33 | 24.53 | 23.83 | 23.87 | 40,447,516 | +0.16(+0.68%) |
May 26, 2009 | 23.12 | 23.91 | 23.01 | 23.71 | 36,825,616 | +0.29(+1.24%) |
May 22, 2009 | 23.60 | 23.67 | 23.33 | 23.42 | 21,055,156 | -0.03(-0.12%) |
May 21, 2009 | 23.40 | 23.57 | 23.11 | 23.45 | 37,245,956 | -0.44(-1.84%) |
May 20, 2009 | 24.07 | 24.47 | 23.87 | 23.89 | 36,043,096 | -0.28(-1.17%) |
May 19, 2009 | 24.07 | 24.47 | 24.03 | 24.17 | 39,359,240 | +0.09(+0.39%) |
May 18, 2009 | 23.56 | 24.16 | 23.53 | 24.07 | 44,800,620 | +1.34(+5.88%) |
May 15, 2009 | 22.95 | 23.04 | 22.54 | 22.74 | 34,785,656 | -0.06(-0.27%) |
May 14, 2009 | 22.46 | 23.03 | 22.41 | 22.80 | 29,418,358 | +0.13(+0.57%) |
May 13, 2009 | 22.84 | 22.91 | 22.48 | 22.67 | 34,334,640 | -0.34(-1.50%) |
May 12, 2009 | 23.35 | 23.50 | 22.89 | 23.01 | 26,242,536 | -0.18(-0.79%) |
May 11, 2009 | 23.39 | 23.44 | 23.14 | 23.20 | 35,206,436 | -1.05(-4.32%) |
May 08, 2009 | 23.92 | 25.65 | 23.73 | 24.24 | 41,297,364 | +1.12(+4.85%) |
May 07, 2009 | 24.09 | 24.14 | 23.07 | 23.12 | 47,738,804 | -0.80(-3.33%) |
May 06, 2009 | 23.74 | 24.07 | 23.46 | 23.92 | 51,552,360 | +0.76(+3.30%) |
May 05, 2009 | 23.26 | 23.49 | 22.97 | 23.16 | 38,804,232 | -0.58(-2.44%) |
May 04, 2009 | 23.68 | 23.75 | 23.58 | 23.74 | 57,185,360 | +1.95(+8.95%) |
May 01, 2009 | 21.51 | 21.91 | 21.46 | 21.79 | 22,351,456 | +0.20(+0.91%) |
Apr 30, 2009 | 21.73 | 21.83 | 21.34 | 21.59 | 47,064,892 | +0.01(+0.06%) |
Apr 29, 2009 | 21.11 | 21.81 | 21.11 | 21.58 | 41,505,632 | +0.95(+4.62%) |
Apr 28, 2009 | 20.40 | 20.89 | 20.30 | 20.62 | 39,672,756 | -0.23(-1.10%) |
Apr 27, 2009 | 20.99 | 21.17 | 20.73 | 20.85 | 47,463,116 | -0.97(-4.42%) |
Apr 24, 2009 | 21.63 | 21.93 | 21.60 | 21.82 | 27,164,204 | +0.41(+1.92%) |
Apr 23, 2009 | 21.37 | 21.50 | 21.08 | 21.41 | 35,459,400 | +0.38(+1.83%) |
Apr 22, 2009 | 20.91 | 21.41 | 20.83 | 21.02 | 41,528,512 | -0.73(-3.35%) |
Apr 21, 2009 | 21.10 | 21.78 | 20.98 | 21.75 | 32,313,954 | +0.57(+2.71%) |
Apr 20, 2009 | 21.82 | 21.83 | 21.09 | 21.18 | 32,313,884 | -0.72(-3.30%) |
Apr 17, 2009 | 21.96 | 22.10 | 21.81 | 21.90 | 34,540,136 | -0.34(-1.51%) |
Apr 16, 2009 | 22.20 | 22.40 | 21.86 | 22.24 | 37,673,304 | -0.10(-0.46%) |
Apr 15, 2009 | 21.94 | 22.45 | 21.91 | 22.34 | 42,878,672 | +0.69(+3.18%) |
Apr 14, 2009 | 21.73 | 22.01 | 21.56 | 21.65 | 38,753,040 | -0.07(-0.31%) |
Apr 13, 2009 | 21.58 | 21.94 | 21.45 | 21.72 | 32,918,804 | +0.22(+1.00%) |
Apr 09, 2009 | 21.41 | 21.54 | 21.26 | 21.50 | 34,666,160 | +0.90(+4.39%) |
Apr 08, 2009 | 20.56 | 20.74 | 20.33 | 20.60 | 39,045,568 | +0.15(+0.73%) |
Apr 07, 2009 | 20.52 | 20.71 | 20.33 | 20.45 | 37,219,488 | -0.41(-1.97%) |
Apr 06, 2009 | 20.79 | 20.92 | 20.48 | 20.86 | 34,173,632 | -0.03(-0.16%) |
Apr 03, 2009 | 20.69 | 20.95 | 20.50 | 20.89 | 40,499,596 | +0.10(+0.49%) |
Apr 02, 2009 | 20.58 | 21.25 | 20.52 | 20.79 | 76,552,752 | +1.07(+5.41%) |
Apr 01, 2009 | 19.19 | 19.81 | 19.09 | 19.73 | 51,527,208 | +0.47(+2.42%) |
Mar 31, 2009 | 19.31 | 19.49 | 19.06 | 19.26 | 42,624,268 | +0.50(+2.66%) |
Mar 30, 2009 | 19.00 | 19.00 | 18.57 | 18.76 | 51,682,228 | -1.60(-7.86%) |
Mar 26, 2009 | 20.13 | 20.44 | 19.38 | 20.36 | 65,559,400 | +1.03(+5.31%) |
Mar 25, 2009 | 19.25 | 19.67 | 18.86 | 19.34 | 61,976,976 | +0.09(+0.46%) |
Mar 24, 2009 | 19.25 | 19.71 | 19.17 | 19.25 | 48,952,172 | -0.39(-1.99%) |
Mar 23, 2009 | 19.21 | 19.80 | 19.19 | 19.64 | 75,779,064 | +1.80(+10.11%) |
Mar 20, 2009 | 18.27 | 18.28 | 17.76 | 17.84 | 58,705,904 | -0.66(-3.58%) |
Mar 19, 2009 | 18.83 | 18.90 | 18.34 | 18.50 | 54,133,732 | -0.19(-1.01%) |
Mar 18, 2009 | 18.27 | 18.97 | 17.99 | 18.69 | 64,619,372 | +0.13(+0.69%) |
Mar 17, 2009 | 18.03 | 18.57 | 17.92 | 18.56 | 43,839,244 | +0.27(+1.48%) |
Mar 16, 2009 | 18.39 | 18.81 | 18.24 | 18.29 | 77,610,904 | +0.44(+2.47%) |
Mar 13, 2009 | 17.82 | 18.01 | 17.55 | 17.85 | 0 | +0.31(+1.78%) |
Mar 12, 2009 | 16.98 | 17.65 | 16.84 | 17.54 | 52,870,548 | +0.59(+3.48%) |
Mar 11, 2009 | 17.20 | 17.38 | 16.80 | 16.95 | 43,896,316 | -0.34(-1.99%) |
Mar 10, 2009 | 16.70 | 17.30 | 16.66 | 17.29 | 65,692,828 | +1.30(+8.15%) |
Mar 09, 2009 | 15.91 | 16.46 | 15.90 | 15.99 | 45,591,124 | -0.22(-1.33%) |
Mar 06, 2009 | 16.45 | 16.48 | 15.77 | 16.20 | 0 | -0.08(-0.50%) |
Mar 05, 2009 | 16.45 | 16.74 | 16.24 | 16.28 | 72,948,560 | -0.90(-5.26%) |
Mar 04, 2009 | 16.95 | 17.47 | 16.75 | 17.19 | 108,380,856 | +1.74(+11.28%) |
Mar 02, 2009 | 16.01 | 16.18 | 15.39 | 15.45 | 84,180,392 | -0.97(-5.88%) |
Feb 27, 2009 | 16.44 | 16.78 | 16.34 | 16.41 | 0 | -0.43(-2.53%) |
Feb 26, 2009 | 17.19 | 17.38 | 16.74 | 16.84 | 46,765,068 | -0.38(-2.23%) |
Feb 25, 2009 | 17.38 | 17.65 | 16.90 | 17.22 | 47,517,596 | -0.43(-2.45%) |
Feb 24, 2009 | 16.97 | 17.71 | 16.82 | 17.65 | 63,735,668 | +0.91(+5.44%) |
Feb 23, 2009 | 17.46 | 17.50 | 16.64 | 16.74 | 61,463,652 | -0.23(-1.35%) |
Feb 20, 2009 | 16.83 | 17.22 | 16.60 | 16.97 | 69,904,912 | -0.29(-1.68%) |
Feb 19, 2009 | 17.70 | 17.77 | 17.11 | 17.26 | 42,516,872 | +0.00(+0.00%) |
Feb 18, 2009 | 17.34 | 17.38 | 16.95 | 17.26 | 51,674,300 | +0.45(+2.69%) |
Feb 17, 2009 | 17.07 | 17.13 | 16.75 | 16.81 | 71,482,744 | -1.29(-7.12%) |
Feb 13, 2009 | 18.16 | 18.34 | 17.96 | 18.10 | 44,337,040 | +0.24(+1.32%) |
Feb 12, 2009 | 17.67 | 17.90 | 17.30 | 17.86 | 56,835,032 | -0.35(-1.93%) |
Feb 11, 2009 | 18.34 | 18.57 | 17.94 | 18.21 | 66,483,728 | +0.08(+0.45%) |
Feb 10, 2009 | 19.01 | 19.21 | 18.06 | 18.13 | 64,158,432 | -0.94(-4.92%) |
Feb 09, 2009 | 19.15 | 19.26 | 18.89 | 19.07 | 43,959,484 | -0.15(-0.77%) |
Feb 06, 2009 | 18.86 | 19.38 | 18.69 | 19.22 | 63,725,160 | +0.87(+4.75%) |
Feb 05, 2009 | 17.82 | 18.66 | 17.77 | 18.35 | 68,483,632 | +0.65(+3.70%) |
Feb 04, 2009 | 17.55 | 18.06 | 17.52 | 17.69 | 65,104,024 | +0.46(+2.66%) |
Feb 03, 2009 | 17.09 | 17.42 | 16.82 | 17.24 | 39,773,072 | +0.36(+2.16%) |
Feb 02, 2009 | 16.66 | 17.09 | 16.64 | 16.87 | 37,788,624 | -0.08(-0.48%) |
Jan 30, 2009 | 17.20 | 17.47 | 16.84 | 16.95 | 0 | +0.38(+2.32%) |
Jan 29, 2009 | 16.99 | 17.05 | 16.55 | 16.57 | 46,337,240 | -0.94(-5.36%) |
Jan 28, 2009 | 17.34 | 17.70 | 17.25 | 17.51 | 52,136,188 | +0.64(+3.80%) |
Jan 27, 2009 | 16.77 | 16.98 | 16.64 | 16.86 | 35,555,684 | +0.24(+1.46%) |
Jan 26, 2009 | 16.63 | 16.99 | 16.39 | 16.62 | 46,645,080 | +0.08(+0.49%) |
Jan 23, 2009 | 15.82 | 16.68 | 15.81 | 16.54 | 57,336,472 | +0.44(+2.73%) |
Jan 22, 2009 | 16.13 | 16.74 | 15.76 | 16.10 | 63,405,080 | -0.84(-4.98%) |
Jan 21, 2009 | 16.55 | 16.99 | 16.00 | 16.95 | 80,409,952 | +0.92(+5.73%) |
Jan 20, 2009 | 16.94 | 17.01 | 15.94 | 16.03 | 83,608,848 | -1.49(-8.52%) |
Jan 16, 2009 | 17.58 | 18.13 | 16.90 | 17.52 | 63,716,948 | +0.23(+1.33%) |
Jan 15, 2009 | 17.05 | 17.53 | 16.41 | 17.29 | 112,360,696 | +0.29(+1.71%) |
Jan 14, 2009 | 17.22 | 17.25 | 16.71 | 17.00 | 64,468,884 | -0.47(-2.70%) |
Jan 13, 2009 | 17.34 | 17.64 | 17.22 | 17.47 | 47,855,224 | -0.20(-1.11%) |
Jan 12, 2009 | 18.24 | 18.28 | 17.55 | 17.67 | 53,337,020 | -1.04(-5.56%) |
Jan 09, 2009 | 19.17 | 19.21 | 18.63 | 18.71 | 43,911,180 | -0.72(-3.72%) |
Jan 08, 2009 | 19.10 | 19.46 | 19.00 | 19.43 | 40,366,812 | -0.35(-1.77%) |
Jan 07, 2009 | 20.17 | 20.19 | 19.67 | 19.78 | 60,517,188 | -1.53(-7.16%) |
Jan 06, 2009 | 21.39 | 21.74 | 21.20 | 21.31 | 45,760,736 | +0.07(+0.32%) |
Jan 05, 2009 | 21.11 | 21.52 | 21.02 | 21.24 | 37,369,172 | +0.24(+1.13%) |
Jan 02, 2009 | 20.25 | 21.06 | 20.12 | 21.00 | 39,616,168 | +1.36(+6.94%) |