Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 39.35 | 39.56 | 38.63 | 38.70 | 2,141,309 | -0.34(-0.87%) |
Feb 25, 2010 | 37.35 | 39.13 | 36.80 | 39.04 | 3,156,759 | +0.71(+1.85%) |
Feb 24, 2010 | 38.50 | 38.92 | 38.03 | 38.33 | 2,585,197 | -0.14(-0.36%) |
Feb 23, 2010 | 39.40 | 39.77 | 38.12 | 38.47 | 3,091,973 | -1.25(-3.15%) |
Feb 22, 2010 | 40.00 | 40.41 | 39.66 | 39.72 | 3,006,873 | -0.06(-0.15%) |
Feb 19, 2010 | 39.47 | 40.21 | 39.45 | 39.78 | 3,589,997 | +0.19(+0.48%) |
Feb 18, 2010 | 39.00 | 39.73 | 38.65 | 39.59 | 2,968,132 | +0.44(+1.12%) |
Feb 17, 2010 | 39.29 | 39.78 | 38.59 | 39.15 | 4,376,242 | +0.11(+0.28%) |
Feb 16, 2010 | 38.90 | 39.45 | 38.79 | 39.04 | 4,081,047 | +1.17(+3.09%) |
Feb 12, 2010 | 37.87 | 37.87 | 37.87 | 0 | +0.17(+0.45%) | |
Feb 11, 2010 | 35.95 | 37.74 | 35.65 | 37.70 | 5,190,256 | +2.16(+6.08%) |
Feb 10, 2010 | 36.50 | 36.90 | 35.25 | 35.54 | 5,114,315 | -0.73(-2.01%) |
Feb 09, 2010 | 35.64 | 36.47 | 35.31 | 36.27 | 6,184,528 | +1.77(+5.13%) |
Feb 08, 2010 | 34.66 | 36.29 | 34.32 | 34.50 | 6,035,958 | +0.30(+0.88%) |
Feb 05, 2010 | 33.46 | 34.22 | 32.30 | 34.20 | 9,518,382 | +0.31(+0.91%) |
Feb 04, 2010 | 35.80 | 36.15 | 33.88 | 33.89 | 7,451,651 | -2.97(-8.06%) |
Feb 03, 2010 | 37.35 | 37.78 | 36.27 | 36.86 | 3,447,366 | -0.84(-2.23%) |
Feb 02, 2010 | 37.38 | 37.86 | 36.51 | 37.70 | 8,492,993 | +1.00(+2.72%) |
Feb 01, 2010 | 35.11 | 36.77 | 35.10 | 36.70 | 3,226,340 | +1.69(+4.83%) |
Jan 29, 2010 | 37.25 | 37.45 | 34.84 | 35.01 | 4,271,923 | -2.02(-5.46%) |
Jan 28, 2010 | 37.68 | 37.69 | 35.67 | 37.03 | 3,757,858 | -0.02(-0.05%) |
Jan 27, 2010 | 38.35 | 38.60 | 36.10 | 37.05 | 8,482,462 | -1.65(-4.26%) |
Jan 26, 2010 | 38.35 | 39.52 | 38.00 | 38.70 | 2,646,192 | -0.44(-1.12%) |
Jan 25, 2010 | 39.09 | 39.77 | 39.05 | 39.14 | 2,007,788 | +0.37(+0.95%) |
Jan 22, 2010 | 39.06 | 39.59 | 37.51 | 38.77 | 5,607,554 | -0.97(-2.44%) |
Jan 21, 2010 | 41.31 | 41.40 | 39.29 | 39.74 | 3,397,882 | -1.73(-4.17%) |
Jan 20, 2010 | 41.23 | 41.66 | 40.58 | 41.47 | 2,454,637 | -0.29(-0.69%) |
Jan 19, 2010 | 41.26 | 41.91 | 41.02 | 41.76 | 1,578,234 | +0.53(+1.29%) |
Jan 18, 2010 | 41.00 | 41.32 | 40.90 | 41.23 | 497,473 | +0.43(+1.05%) |
Jan 15, 2010 | 41.24 | 41.35 | 40.80 | 40.80 | 1,848,039 | -0.72(-1.73%) |
Jan 14, 2010 | 41.25 | 41.77 | 40.83 | 41.52 | 2,023,334 | +0.21(+0.51%) |
Jan 13, 2010 | 41.00 | 41.53 | 40.56 | 41.31 | 2,337,368 | +0.20(+0.49%) |
Jan 12, 2010 | 41.38 | 41.76 | 40.44 | 41.11 | 2,877,705 | -1.09(-2.58%) |
Jan 11, 2010 | 42.56 | 42.78 | 41.85 | 42.20 | 2,558,388 | +0.41(+0.98%) |
Jan 08, 2010 | 40.44 | 41.79 | 40.31 | 41.79 | 2,215,247 | +1.20(+2.96%) |
Jan 07, 2010 | 40.15 | 40.88 | 40.05 | 40.59 | 2,332,078 | +0.12(+0.30%) |
Jan 06, 2010 | 40.45 | 40.60 | 40.03 | 40.47 | 2,592,783 | +0.47(+1.17%) |
Jan 05, 2010 | 39.15 | 40.11 | 38.77 | 40.00 | 3,822,445 | +0.99(+2.54%) |
Jan 04, 2010 | 37.92 | 39.11 | 37.92 | 39.01 | 3,178,915 | +2.19(+5.95%) |
Dec 31, 2009 | 36.82 | 36.82 | 36.82 | 0 | -0.94(-2.49%) | |
Dec 30, 2009 | 38.69 | 38.83 | 37.43 | 37.76 | 2,215,771 | -0.83(-2.15%) |
Dec 29, 2009 | 39.29 | 39.48 | 38.59 | 38.59 | 1,563,847 | -1.18(-2.97%) |
Dec 24, 2009 | 39.87 | 40.15 | 39.42 | 39.77 | 979,559 | -0.03(-0.08%) |
Dec 23, 2009 | 39.99 | 40.07 | 39.71 | 39.80 | 1,625,604 | -0.03(-0.08%) |
Dec 22, 2009 | 39.54 | 39.92 | 39.47 | 39.83 | 3,328,841 | +0.35(+0.89%) |
Dec 21, 2009 | 39.40 | 39.92 | 39.25 | 39.48 | 2,303,583 | +0.67(+1.73%) |
Dec 18, 2009 | 39.12 | 39.55 | 38.79 | 38.81 | 8,268,188 | -0.21(-0.54%) |
Dec 17, 2009 | 38.65 | 39.31 | 38.65 | 39.02 | 3,119,862 | -0.46(-1.17%) |
Dec 16, 2009 | 39.27 | 39.89 | 39.26 | 39.48 | 2,618,549 | +0.68(+1.75%) |
Dec 15, 2009 | 38.81 | 39.25 | 38.63 | 38.80 | 2,073,196 | -0.36(-0.92%) |
Dec 14, 2009 | 38.00 | 39.38 | 38.55 | 39.16 | 3,735,911 | +1.70(+4.54%) |
Dec 11, 2009 | 37.65 | 37.79 | 37.30 | 37.46 | 1,964,395 | +0.21(+0.56%) |
Dec 10, 2009 | 37.10 | 37.62 | 36.82 | 37.25 | 3,526,955 | +0.80(+2.19%) |
Dec 09, 2009 | 35.46 | 36.53 | 34.89 | 36.45 | 2,996,451 | +1.61(+4.62%) |
Dec 08, 2009 | 35.36 | 35.87 | 34.52 | 34.84 | 8,875,616 | -0.86(-2.41%) |
Dec 07, 2009 | 36.07 | 36.62 | 35.67 | 35.70 | 3,086,806 | -0.85(-2.33%) |
Dec 04, 2009 | 37.89 | 38.42 | 36.18 | 36.55 | 2,961,563 | -0.95(-2.53%) |
Dec 03, 2009 | 37.83 | 38.00 | 36.95 | 37.50 | 4,299,160 | -0.42(-1.11%) |
Dec 02, 2009 | 37.00 | 38.10 | 37.00 | 37.92 | 2,867,660 | +0.91(+2.46%) |
Dec 01, 2009 | 37.15 | 37.42 | 36.82 | 37.01 | 3,246,620 | +0.52(+1.43%) |
Nov 30, 2009 | 36.51 | 37.10 | 36.30 | 36.49 | 2,764,905 | +0.19(+0.52%) |
Nov 27, 2009 | 35.21 | 37.01 | 35.16 | 36.30 | 3,117,984 | -0.14(-0.38%) |
Nov 26, 2009 | 36.93 | 37.14 | 36.35 | 36.44 | 1,248,961 | -1.04(-2.77%) |
Nov 25, 2009 | 36.80 | 37.50 | 36.42 | 37.48 | 2,106,760 | +1.19(+3.28%) |
Nov 24, 2009 | 37.25 | 37.25 | 36.20 | 36.29 | 2,984,754 | -1.07(-2.86%) |
Nov 23, 2009 | 38.00 | 38.36 | 36.98 | 37.36 | 2,779,890 | +0.34(+0.92%) |
Nov 20, 2009 | 36.51 | 37.17 | 36.29 | 37.02 | 2,470,183 | -0.06(-0.16%) |
Nov 19, 2009 | 36.32 | 37.22 | 35.91 | 37.08 | 4,116,065 | +0.29(+0.79%) |
Nov 18, 2009 | 36.00 | 36.79 | 35.68 | 36.79 | 4,118,991 | +0.90(+2.51%) |
Nov 17, 2009 | 34.88 | 35.89 | 34.80 | 35.89 | 4,033,235 | +0.93(+2.66%) |
Nov 16, 2009 | 34.00 | 35.00 | 33.96 | 34.96 | 3,753,222 | +1.48(+4.42%) |
Nov 13, 2009 | 32.99 | 33.81 | 33.11 | 33.48 | 2,784,079 | +0.46(+1.39%) |
Nov 12, 2009 | 34.09 | 34.44 | 32.62 | 33.02 | 2,855,026 | -1.15(-3.37%) |
Nov 11, 2009 | 34.87 | 35.00 | 34.06 | 34.17 | 2,758,760 | -0.05(-0.15%) |
Nov 10, 2009 | 34.00 | 34.54 | 33.66 | 34.22 | 2,603,499 | +0.00(+0.00%) |
Nov 09, 2009 | 34.08 | 34.50 | 33.75 | 34.22 | 2,767,987 | +1.03(+3.10%) |
Nov 06, 2009 | 32.85 | 34.00 | 32.81 | 33.19 | 2,842,407 | -0.19(-0.57%) |
Nov 05, 2009 | 32.06 | 33.53 | 31.85 | 33.38 | 4,320,231 | +1.54(+4.84%) |
Nov 04, 2009 | 32.18 | 32.79 | 31.72 | 31.84 | 3,579,410 | +0.46(+1.47%) |
Nov 03, 2009 | 30.26 | 31.50 | 29.76 | 31.38 | 4,398,478 | +0.24(+0.77%) |
Nov 02, 2009 | 31.55 | 31.79 | 30.37 | 31.14 | 3,783,348 | -0.27(-0.86%) |
Oct 30, 2009 | 32.51 | 32.94 | 30.51 | 31.41 | 4,599,797 | -1.10(-3.38%) |
Oct 29, 2009 | 32.00 | 32.97 | 31.50 | 32.51 | 5,239,579 | +1.79(+5.83%) |
Oct 28, 2009 | 32.50 | 32.55 | 30.20 | 30.72 | 7,979,363 | -2.34(-7.08%) |
Oct 27, 2009 | 33.88 | 33.99 | 32.64 | 33.06 | 6,245,010 | -1.00(-2.94%) |
Oct 26, 2009 | 35.17 | 35.64 | 33.86 | 34.06 | 4,507,071 | -0.75(-2.15%) |
Oct 23, 2009 | 35.30 | 35.13 | 34.62 | 34.81 | 3,457,112 | -0.30(-0.85%) |
Oct 22, 2009 | 34.45 | 35.17 | 34.01 | 35.11 | 5,380,888 | +0.80(+2.33%) |
Oct 21, 2009 | 34.01 | 35.19 | 34.00 | 34.31 | 4,890,016 | -0.05(-0.15%) |
Oct 20, 2009 | 33.90 | 34.38 | 33.76 | 34.36 | 3,416,814 | +0.70(+2.08%) |
Oct 19, 2009 | 34.20 | 34.34 | 33.65 | 33.66 | 3,189,803 | -0.16(-0.47%) |
Oct 16, 2009 | 33.35 | 34.10 | 33.02 | 33.82 | 2,570,341 | +0.17(+0.51%) |
Oct 15, 2009 | 33.90 | 34.43 | 33.55 | 33.65 | 4,231,643 | -0.68(-1.98%) |
Oct 14, 2009 | 33.79 | 34.68 | 33.32 | 34.33 | 3,882,710 | +1.23(+3.72%) |
Oct 13, 2009 | 33.25 | 33.29 | 32.11 | 33.10 | 2,754,762 | +0.39(+1.19%) |
Oct 09, 2009 | 32.15 | 33.00 | 31.80 | 32.71 | 4,279,623 | +0.30(+0.93%) |
Oct 08, 2009 | 30.88 | 33.10 | 30.88 | 32.41 | 5,886,370 | +2.08(+6.86%) |
Oct 07, 2009 | 30.00 | 30.35 | 29.78 | 30.33 | 3,164,448 | +0.57(+1.92%) |
Oct 06, 2009 | 29.40 | 30.05 | 29.30 | 29.76 | 3,694,037 | +0.96(+3.33%) |
Oct 05, 2009 | 28.37 | 29.04 | 28.36 | 28.80 | 2,470,898 | +0.34(+1.19%) |
Oct 02, 2009 | 27.55 | 28.89 | 27.05 | 28.46 | 4,037,557 | +0.22(+0.78%) |
Oct 01, 2009 | 29.55 | 29.68 | 28.24 | 28.24 | 2,750,367 | -1.26(-4.27%) |
Sep 30, 2009 | 29.97 | 30.30 | 29.02 | 29.50 | 4,449,560 | -0.10(-0.34%) |
Sep 29, 2009 | 29.62 | 30.16 | 29.46 | 29.60 | 3,715,416 | +0.13(+0.44%) |
Sep 28, 2009 | 28.75 | 29.47 | 28.45 | 29.47 | 2,633,414 | +1.06(+3.73%) |
Sep 25, 2009 | 28.65 | 29.50 | 28.16 | 28.41 | 3,126,644 | -0.54(-1.87%) |
Sep 24, 2009 | 30.13 | 30.50 | 28.86 | 28.95 | 4,431,622 | -1.22(-4.04%) |
Sep 23, 2009 | 30.45 | 31.06 | 30.09 | 30.17 | 5,739,394 | -0.37(-1.21%) |
Sep 22, 2009 | 30.00 | 30.55 | 29.87 | 30.54 | 5,773,173 | +1.23(+4.20%) |
Sep 21, 2009 | 28.50 | 29.50 | 28.10 | 29.31 | 2,715,046 | +0.51(+1.77%) |
Sep 18, 2009 | 29.57 | 29.57 | 28.77 | 28.80 | 4,727,027 | -0.59(-2.01%) |
Sep 17, 2009 | 29.86 | 30.32 | 28.81 | 29.39 | 4,675,199 | -0.61(-2.03%) |
Sep 16, 2009 | 29.33 | 30.09 | 29.33 | 30.00 | 3,899,403 | +0.75(+2.56%) |
Sep 15, 2009 | 28.63 | 29.25 | 28.59 | 29.25 | 4,053,198 | +0.50(+1.74%) |
Sep 14, 2009 | 27.85 | 28.79 | 27.75 | 28.75 | 2,895,252 | +0.39(+1.38%) |
Sep 11, 2009 | 28.70 | 28.90 | 27.84 | 28.36 | 2,800,727 | -0.24(-0.84%) |
Sep 10, 2009 | 27.98 | 28.72 | 27.87 | 28.60 | 3,154,057 | +0.58(+2.07%) |
Sep 09, 2009 | 27.54 | 28.33 | 27.30 | 28.02 | 3,836,730 | +0.48(+1.74%) |
Sep 08, 2009 | 27.49 | 27.59 | 27.03 | 27.54 | 3,008,629 | +1.04(+3.92%) |
Sep 04, 2009 | 26.25 | 26.52 | 25.87 | 26.50 | 2,338,327 | +0.35(+1.34%) |
Sep 03, 2009 | 26.23 | 26.72 | 25.84 | 26.15 | 3,960,783 | +0.55(+2.15%) |
Sep 02, 2009 | 24.76 | 26.00 | 24.50 | 25.60 | 4,484,319 | +0.09(+0.35%) |
Sep 01, 2009 | 26.35 | 27.02 | 25.26 | 25.51 | 5,384,660 | -0.91(-3.44%) |
Aug 31, 2009 | 26.45 | 27.10 | 26.20 | 26.42 | 4,047,618 | -1.13(-4.10%) |
Aug 28, 2009 | 27.85 | 28.00 | 27.22 | 27.55 | 2,988,567 | +0.37(+1.36%) |
Aug 27, 2009 | 27.47 | 27.50 | 26.33 | 27.18 | 5,046,637 | -0.40(-1.45%) |
Aug 26, 2009 | 27.85 | 28.06 | 27.24 | 27.58 | 3,840,934 | -0.36(-1.29%) |
Aug 25, 2009 | 28.51 | 29.05 | 27.78 | 27.94 | 4,569,527 | -0.45(-1.59%) |
Aug 24, 2009 | 29.09 | 29.43 | 28.11 | 28.39 | 3,695,466 | -0.49(-1.70%) |
Aug 21, 2009 | 28.99 | 29.09 | 28.70 | 28.88 | 4,553,230 | +0.49(+1.73%) |
Aug 20, 2009 | 27.92 | 28.72 | 27.92 | 28.39 | 8,047,056 | +0.73(+2.64%) |
Aug 19, 2009 | 27.16 | 28.12 | 27.02 | 27.66 | 6,193,435 | -0.59(-2.09%) |
Aug 18, 2009 | 28.26 | 28.80 | 28.10 | 28.25 | 4,469,129 | +0.33(+1.18%) |
Aug 17, 2009 | 26.85 | 27.99 | 26.68 | 27.92 | 5,700,642 | -1.08(-3.72%) |
Aug 14, 2009 | 29.60 | 29.75 | 28.63 | 29.00 | 4,757,523 | -0.80(-2.68%) |
Aug 13, 2009 | 29.40 | 29.90 | 28.89 | 29.80 | 6,918,702 | +1.13(+3.94%) |
Aug 12, 2009 | 27.57 | 28.92 | 26.97 | 28.67 | 7,693,102 | +1.00(+3.61%) |
Aug 11, 2009 | 27.60 | 28.10 | 26.73 | 27.67 | 7,368,905 | -0.22(-0.79%) |
Aug 10, 2009 | 28.51 | 28.74 | 27.55 | 27.89 | 4,392,786 | -1.09(-3.76%) |
Aug 07, 2009 | 28.64 | 29.19 | 27.73 | 28.98 | 6,813,123 | +1.19(+4.28%) |
Aug 06, 2009 | 29.80 | 29.91 | 27.54 | 27.79 | 6,555,389 | -1.76(-5.96%) |
Aug 05, 2009 | 29.33 | 29.69 | 28.75 | 29.55 | 7,168,995 | +0.47(+1.62%) |
Aug 04, 2009 | 29.50 | 29.88 | 28.84 | 29.08 | 7,040,904 | +0.73(+2.57%) |
Jul 31, 2009 | 27.30 | 28.45 | 27.30 | 28.35 | 7,379,263 | +1.10(+4.04%) |
Jul 30, 2009 | 26.15 | 27.36 | 25.89 | 27.25 | 8,757,493 | +1.93(+7.62%) |
Jul 29, 2009 | 25.70 | 25.77 | 25.07 | 25.32 | 6,732,566 | -1.05(-3.98%) |
Jul 28, 2009 | 25.54 | 26.50 | 25.51 | 26.37 | 7,560,581 | +0.09(+0.34%) |
Jul 27, 2009 | 27.00 | 27.18 | 26.16 | 26.28 | 8,109,782 | -0.17(-0.64%) |
Jul 24, 2009 | 25.80 | 26.91 | 25.46 | 26.45 | 8,478,100 | +0.45(+1.73%) |
Jul 23, 2009 | 25.07 | 26.19 | 24.60 | 26.00 | 14,502,127 | +1.25(+5.05%) |
Jul 22, 2009 | 23.60 | 25.03 | 23.35 | 24.75 | 12,048,958 | +0.46(+1.89%) |
Jul 21, 2009 | 24.68 | 24.94 | 23.21 | 24.29 | 11,166,339 | -0.03(-0.12%) |
Jul 20, 2009 | 24.50 | 25.50 | 23.86 | 24.32 | 14,586,562 | +0.90(+3.84%) |
Jul 17, 2009 | 22.30 | 23.79 | 22.30 | 23.42 | 11,113,715 | +1.02(+4.55%) |
Jul 16, 2009 | 20.60 | 22.48 | 20.51 | 22.40 | 10,542,753 | +1.89(+9.22%) |
Jul 15, 2009 | 19.98 | 20.82 | 19.91 | 20.51 | 9,756,264 | +1.05(+5.40%) |
Jul 14, 2009 | 19.46 | 19.59 | 18.94 | 19.46 | 5,448,029 | +0.43(+2.26%) |
Jul 13, 2009 | 18.00 | 19.03 | 17.54 | 19.03 | 7,930,355 | +1.06(+5.90%) |
Jul 10, 2009 | 18.10 | 18.47 | 17.63 | 17.97 | 5,599,779 | -0.46(-2.50%) |
Jul 09, 2009 | 18.40 | 18.99 | 18.20 | 18.43 | 8,290,508 | +0.56(+3.13%) |
Jul 08, 2009 | 18.40 | 18.92 | 17.27 | 17.87 | 11,634,488 | -0.97(-5.15%) |
Jul 07, 2009 | 19.39 | 19.69 | 18.48 | 18.84 | 9,848,506 | -0.73(-3.73%) |
Jul 06, 2009 | 19.71 | 19.72 | 18.92 | 19.57 | 10,996,309 | -0.42(-2.10%) |
Jul 03, 2009 | 18.84 | 21.03 | 18.75 | 19.99 | 15,704,655 | +1.49(+8.05%) |
Jul 02, 2009 | 18.50 | 18.77 | 18.05 | 18.50 | 4,331,045 | -0.05(-0.27%) |
Jun 30, 2009 | 18.60 | 18.91 | 18.07 | 18.55 | 5,430,127 | -0.03(-0.16%) |
Jun 29, 2009 | 19.20 | 19.43 | 18.41 | 18.58 | 5,951,338 | -0.55(-2.88%) |
Jun 26, 2009 | 18.41 | 19.36 | 18.31 | 19.13 | 8,574,685 | +0.66(+3.57%) |
Jun 25, 2009 | 17.26 | 18.53 | 17.77 | 18.47 | 12,322,052 | -0.03(-0.16%) |
Jun 24, 2009 | 18.38 | 18.98 | 18.31 | 18.50 | 7,282,520 | +0.66(+3.70%) |
Jun 23, 2009 | 17.30 | 18.04 | 16.95 | 17.84 | 9,206,960 | +1.08(+6.44%) |
Jun 22, 2009 | 18.17 | 18.18 | 16.76 | 16.76 | 6,727,995 | -2.07(-10.99%) |
Jun 19, 2009 | 19.11 | 19.20 | 18.44 | 18.83 | 7,083,186 | +0.39(+2.11%) |
Jun 18, 2009 | 17.61 | 18.50 | 17.27 | 18.44 | 11,471,596 | +1.12(+6.47%) |
Jun 17, 2009 | 17.80 | 17.84 | 16.50 | 17.32 | 14,725,657 | -0.95(-5.20%) |
Jun 16, 2009 | 19.88 | 20.21 | 18.12 | 18.27 | 11,105,244 | -1.13(-5.82%) |
Jun 15, 2009 | 19.84 | 19.87 | 18.96 | 19.40 | 5,396,339 | -0.94(-4.62%) |
Jun 12, 2009 | 20.35 | 20.94 | 19.93 | 20.34 | 5,876,327 | -0.35(-1.69%) |
Jun 11, 2009 | 19.89 | 20.95 | 19.81 | 20.69 | 7,197,696 | +0.54(+2.68%) |
Jun 10, 2009 | 20.05 | 20.15 | 19.54 | 20.15 | 11,415,783 | +0.55(+2.81%) |
Jun 09, 2009 | 19.80 | 19.95 | 19.46 | 19.60 | 8,101,972 | +0.04(+0.20%) |
Jun 08, 2009 | 19.10 | 19.76 | 18.82 | 19.56 | 9,268,897 | -0.09(-0.46%) |
Jun 05, 2009 | 19.50 | 19.78 | 19.03 | 19.65 | 10,345,636 | +0.65(+3.42%) |
Jun 04, 2009 | 18.05 | 19.00 | 17.80 | 19.00 | 10,070,122 | +1.40(+7.95%) |
Jun 03, 2009 | 18.30 | 18.37 | 16.97 | 17.60 | 10,712,743 | -1.11(-5.93%) |
Jun 02, 2009 | 18.36 | 19.26 | 18.16 | 18.71 | 8,009,489 | +0.06(+0.32%) |
Jun 01, 2009 | 17.95 | 18.84 | 17.86 | 18.65 | 9,945,262 | +1.50(+8.75%) |
May 29, 2009 | 17.20 | 17.40 | 16.90 | 17.15 | 7,832,192 | +0.50(+3.00%) |
May 28, 2009 | 16.50 | 16.85 | 16.35 | 16.65 | 7,559,441 | +0.47(+2.90%) |
May 27, 2009 | 16.15 | 16.92 | 15.81 | 16.18 | 11,068,253 | +0.23(+1.44%) |
May 26, 2009 | 15.58 | 16.06 | 15.28 | 15.95 | 7,098,625 | +0.15(+0.95%) |
May 25, 2009 | 15.52 | 16.10 | 15.52 | 15.80 | 1,609,429 | -0.07(-0.44%) |
May 22, 2009 | 15.45 | 16.11 | 15.11 | 15.87 | 8,284,828 | +0.73(+4.82%) |
May 21, 2009 | 15.30 | 15.58 | 14.92 | 15.14 | 9,960,739 | -0.77(-4.84%) |
May 20, 2009 | 16.00 | 16.48 | 15.74 | 15.91 | 13,563,348 | +0.31(+1.99%) |
May 19, 2009 | 15.30 | 15.86 | 15.06 | 15.60 | 11,856,337 | +1.10(+7.59%) |
May 17, 2009 | 14.45 | 15.18 | 14.00 | 14.50 | 1,757,934 | +0.47(+3.35%) |
May 15, 2009 | 14.45 | 15.18 | 14.00 | 14.03 | 7,198,823 | -0.51(-3.51%) |
May 14, 2009 | 12.99 | 15.03 | 12.91 | 14.54 | 14,441,428 | +1.05(+7.78%) |
May 13, 2009 | 15.30 | 15.45 | 13.48 | 13.49 | 18,087,698 | -2.60(-16.16%) |
May 12, 2009 | 16.35 | 16.45 | 15.30 | 16.09 | 10,860,673 | +0.12(+0.75%) |
May 11, 2009 | 16.00 | 16.21 | 15.42 | 15.97 | 8,820,676 | -0.63(-3.80%) |
May 08, 2009 | 16.48 | 16.65 | 15.97 | 16.60 | 9,285,227 | +0.51(+3.17%) |
May 07, 2009 | 16.90 | 17.09 | 15.77 | 16.09 | 15,522,225 | -0.26(-1.59%) |
May 06, 2009 | 16.30 | 16.72 | 15.86 | 16.35 | 18,138,666 | +0.56(+3.55%) |
May 05, 2009 | 15.84 | 16.39 | 14.81 | 15.79 | 17,597,660 | +0.09(+0.57%) |
May 04, 2009 | 15.05 | 15.74 | 15.42 | 15.70 | 17,400,000 | +1.71(+12.22%) |
May 01, 2009 | 12.72 | 14.05 | 12.62 | 13.99 | 15,767,911 | +1.46(+11.65%) |
Apr 30, 2009 | 12.43 | 12.79 | 12.23 | 12.53 | 13,582,524 | +0.52(+4.33%) |
Apr 29, 2009 | 11.51 | 12.07 | 11.41 | 12.01 | 15,710,605 | +0.83(+7.42%) |
Apr 28, 2009 | 11.25 | 11.44 | 11.10 | 11.18 | 10,222,446 | -0.47(-4.03%) |
Apr 27, 2009 | 11.85 | 12.10 | 11.55 | 11.65 | 8,552,509 | -0.71(-5.74%) |
Apr 24, 2009 | 12.15 | 12.53 | 12.01 | 12.36 | 11,120,572 | +0.43(+3.60%) |
Apr 23, 2009 | 12.01 | 12.31 | 11.50 | 11.93 | 14,640,909 | -0.13(-1.08%) |
Apr 22, 2009 | 11.79 | 12.49 | 11.55 | 12.06 | 15,590,408 | -0.41(-3.29%) |
Apr 21, 2009 | 8.260 | 13.33 | 8.250 | 12.47 | 35,006,344 | +3.36(+36.88%) |
Apr 20, 2009 | 10.04 | 10.05 | 9.050 | 9.110 | 13,960,445 | -1.58(-14.78%) |
Apr 17, 2009 | 10.59 | 10.81 | 10.35 | 10.69 | 9,967,869 | -0.11(-1.02%) |
Apr 16, 2009 | 10.75 | 10.86 | 10.31 | 10.80 | 11,492,424 | +0.00(+0.00%) |
Apr 15, 2009 | 10.66 | 11.05 | 10.21 | 10.80 | 14,103,806 | +0.06(+0.56%) |
Apr 14, 2009 | 11.35 | 11.49 | 10.41 | 10.74 | 20,512,198 | -0.25(-2.27%) |
Apr 13, 2009 | 10.28 | 11.10 | 10.26 | 10.99 | 16,627,381 | +1.05(+10.56%) |
Apr 09, 2009 | 9.500 | 9.940 | 6.780 | 9.940 | 16,588,866 | +1.19(+13.60%) |
Apr 08, 2009 | 8.050 | 8.750 | 6.780 | 8.750 | 16,176,696 | +0.78(+9.79%) |
Apr 07, 2009 | 8.200 | 8.450 | 7.970 | 7.970 | 9,860,172 | -0.43(-5.12%) |
Apr 06, 2009 | 8.350 | 8.450 | 8.400 | 8.400 | 13,321,392 | -0.05(-0.59%) |
Apr 03, 2009 | 8.140 | 8.450 | 6.780 | 8.450 | 14,905,766 | +0.31(+3.81%) |
Apr 02, 2009 | 8.440 | 8.140 | 7.800 | 8.140 | 17,475,140 | +0.34(+4.36%) |
Apr 01, 2009 | 6.850 | 7.800 | 7.050 | 7.800 | 14,107,896 | +0.75(+10.64%) |
Mar 31, 2009 | 7.150 | 7.050 | 6.870 | 7.050 | 12,607,679 | +0.18(+2.62%) |
Mar 30, 2009 | 7.250 | 7.730 | 6.780 | 6.870 | 11,000,797 | -0.80(-10.43%) |
Mar 26, 2009 | 7.550 | 7.670 | 7.200 | 7.670 | 13,598,973 | +0.47(+6.53%) |
Mar 25, 2009 | 7.100 | 7.200 | 6.780 | 7.200 | 18,826,392 | +0.42(+6.19%) |
Mar 24, 2009 | 6.500 | 6.780 | 6.640 | 6.780 | 12,973,941 | +0.14(+2.11%) |
Mar 23, 2009 | 6.350 | 6.640 | 6.490 | 6.640 | 9,450,178 | +0.76(+12.93%) |
Mar 20, 2009 | 6.000 | 5.920 | 5.880 | 5.880 | 17,674,924 | -0.04(-0.68%) |
Mar 19, 2009 | 5.450 | 5.980 | 5.000 | 5.920 | 16,665,816 | +0.92(+18.40%) |
Mar 18, 2009 | 5.090 | 5.250 | 4.850 | 5.000 | 11,479,889 | -0.25(-4.76%) |
Mar 17, 2009 | 5.240 | 5.280 | 5.250 | 5.250 | 6,810,350 | -0.03(-0.57%) |
Mar 16, 2009 | 5.190 | 5.500 | 4.960 | 5.280 | 10,254,492 | +0.24(+4.76%) |
Mar 13, 2009 | 5.120 | 5.390 | 4.810 | 5.040 | 9,498,532 | +0.04(+0.80%) |
Mar 12, 2009 | 4.570 | 5.080 | 4.410 | 5.000 | 9,918,395 | +0.40(+8.70%) |
Mar 11, 2009 | 4.290 | 4.730 | 4.230 | 4.600 | 12,654,501 | +0.51(+12.47%) |
Mar 10, 2009 | 3.890 | 4.100 | 3.870 | 4.090 | 7,557,855 | +0.37(+9.95%) |
Mar 09, 2009 | 3.810 | 4.070 | 3.710 | 3.720 | 5,634,776 | -0.18(-4.62%) |
Mar 06, 2009 | 3.580 | 3.950 | 3.570 | 3.900 | 14,213,131 | +0.48(+14.04%) |
Mar 05, 2009 | 3.670 | 3.680 | 3.350 | 3.420 | 9,703,412 | -0.33(-8.80%) |
Mar 04, 2009 | 4.120 | 4.190 | 3.740 | 3.750 | 12,438,392 | -0.20(-5.06%) |