Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.65 | 31.87 | 29.91 | 30.44 | 15,214,815 | -1.04(-3.31%) |
Apr 29, 2010 | 31.69 | 31.99 | 31.22 | 31.48 | 13,542,579 | +0.56(+1.82%) |
Apr 28, 2010 | 30.17 | 31.67 | 29.91 | 30.92 | 31,016,608 | +1.67(+5.73%) |
Apr 27, 2010 | 33.01 | 33.41 | 28.98 | 29.24 | 37,059 | -5.59(-16.04%) |
Apr 26, 2010 | 35.07 | 35.92 | 34.59 | 34.83 | 21,766,080 | +0.10(+0.29%) |
Apr 23, 2010 | 34.22 | 35.21 | 33.92 | 34.73 | 25,244,284 | +0.88(+2.61%) |
Apr 22, 2010 | 31.88 | 34.04 | 31.46 | 33.84 | 37,901,864 | +1.84(+5.75%) |
Apr 21, 2010 | 32.01 | 33.57 | 31.69 | 32.01 | 18,974 | -0.57(-1.75%) |
Apr 20, 2010 | 31.00 | 32.96 | 30.80 | 32.58 | 13,198 | +1.99(+6.50%) |
Apr 19, 2010 | 30.31 | 31.20 | 29.99 | 30.59 | 18,929,196 | -0.05(-0.15%) |
Apr 16, 2010 | 31.35 | 32.83 | 30.53 | 30.64 | 38,859,268 | -0.65(-2.08%) |
Apr 15, 2010 | 31.29 | 32.23 | 30.91 | 31.29 | 21,662,332 | +0.19(+0.60%) |
Apr 14, 2010 | 31.61 | 32.06 | 30.91 | 31.10 | 19,442,052 | -0.32(-1.02%) |
Apr 13, 2010 | 32.33 | 32.66 | 31.22 | 31.42 | 28,218,972 | -0.84(-2.60%) |
Apr 12, 2010 | 30.62 | 32.87 | 30.26 | 32.26 | 58,591,528 | +2.41(+8.08%) |
Apr 09, 2010 | 29.86 | 30.75 | 29.54 | 29.85 | 28,479,888 | +0.43(+1.46%) |
Apr 08, 2010 | 31.24 | 31.93 | 29.36 | 29.41 | 43,215,760 | -1.64(-5.29%) |
Apr 07, 2010 | 28.58 | 31.22 | 28.11 | 31.06 | 44,015,768 | +2.96(+10.53%) |
Apr 06, 2010 | 27.77 | 28.47 | 27.54 | 28.10 | 25,472,634 | +0.70(+2.54%) |
Apr 05, 2010 | 26.94 | 27.74 | 26.53 | 27.40 | 20,792,412 | +0.71(+2.67%) |
Apr 01, 2010 | 26.80 | 26.69 | 26.69 | 26.69 | 7,987,248 | -0.02(-0.09%) |
Mar 31, 2010 | 26.57 | 27.17 | 26.29 | 26.72 | 10,356,894 | -0.04(-0.15%) |
Mar 30, 2010 | 27.28 | 27.51 | 26.67 | 26.75 | 10,999,555 | -0.20(-0.75%) |
Mar 29, 2010 | 27.11 | 27.39 | 26.50 | 26.96 | 13,767,978 | +0.19(+0.70%) |
Mar 26, 2010 | 27.26 | 27.86 | 26.50 | 26.77 | 16,655,750 | -0.23(-0.87%) |
Mar 25, 2010 | 26.38 | 27.91 | 26.09 | 27.00 | 37,598,788 | +1.05(+4.04%) |
Mar 24, 2010 | 25.83 | 26.86 | 25.78 | 25.96 | 17,561,826 | -0.09(-0.33%) |
Mar 23, 2010 | 26.33 | 26.45 | 25.24 | 26.04 | 16,725,313 | -0.65(-2.43%) |
Mar 22, 2010 | 26.46 | 26.75 | 25.90 | 26.69 | 18,861,138 | -0.54(-1.98%) |
Mar 19, 2010 | 27.33 | 27.40 | 26.49 | 27.23 | 14,474,709 | +0.13(+0.46%) |
Mar 18, 2010 | 27.26 | 27.69 | 26.68 | 27.11 | 18,284,260 | +0.18(+0.67%) |
Mar 17, 2010 | 26.98 | 27.14 | 26.46 | 26.93 | 22,966,338 | +0.63(+2.38%) |
Mar 16, 2010 | 27.22 | 28.16 | 26.09 | 26.30 | 45,119,376 | -0.56(-2.07%) |
Mar 15, 2010 | 26.18 | 28.46 | 26.17 | 26.86 | 55,764,584 | +0.07(+0.26%) |
Mar 12, 2010 | 28.25 | 28.52 | 26.47 | 26.79 | 26,850,474 | -0.69(-2.51%) |
Mar 11, 2010 | 29.43 | 30.09 | 27.40 | 27.47 | 59,474,648 | -0.88(-3.12%) |
Mar 10, 2010 | 26.53 | 29.22 | 25.98 | 28.36 | 90,209,840 | +2.72(+10.59%) |
Mar 09, 2010 | 22.22 | 27.23 | 21.97 | 25.64 | 73,909,352 | +2.87(+12.61%) |
Mar 08, 2010 | 23.03 | 23.67 | 22.42 | 22.77 | 34,878,780 | +0.80(+3.63%) |
Mar 05, 2010 | 21.08 | 22.40 | 20.92 | 21.97 | 24,940,640 | +1.07(+5.13%) |
Mar 04, 2010 | 19.47 | 21.36 | 19.56 | 20.90 | 32,932,964 | +1.43(+7.36%) |
Mar 03, 2010 | 19.65 | 19.92 | 19.20 | 19.47 | 13,296,331 | -0.12(-0.60%) |
Mar 02, 2010 | 20.29 | 20.30 | 19.17 | 19.59 | 23,239,992 | -0.59(-2.91%) |
Mar 01, 2010 | 21.88 | 21.89 | 20.17 | 20.17 | 37,878,972 | +0.79(+4.08%) |
Feb 26, 2010 | 21.53 | 20.30 | 19.34 | 19.38 | 34,665,456 | -2.14(-9.96%) |
Feb 25, 2010 | 21.47 | 22.34 | 21.13 | 21.53 | 15,789,893 | -0.37(-1.68%) |
Feb 24, 2010 | 21.25 | 22.27 | 21.02 | 21.90 | 15,486,675 | +0.96(+4.56%) |
Feb 23, 2010 | 22.08 | 22.51 | 20.80 | 20.94 | 17,388,912 | -1.31(-5.87%) |
Feb 22, 2010 | 21.04 | 22.93 | 20.79 | 22.25 | 30,837,976 | +1.49(+7.16%) |
Feb 19, 2010 | 20.77 | 21.00 | 20.61 | 20.76 | 5,970,950 | -0.14(-0.67%) |
Feb 18, 2010 | 20.67 | 21.54 | 20.54 | 20.90 | 8,285,104 | -0.15(-0.71%) |
Feb 17, 2010 | 21.54 | 21.79 | 20.86 | 21.05 | 6,851,905 | -0.41(-1.93%) |
Feb 16, 2010 | 21.46 | 21.82 | 21.17 | 21.46 | 8,802,097 | +0.48(+2.27%) |
Feb 12, 2010 | 20.20 | 20.99 | 20.99 | 20.99 | 17,119,384 | +0.41(+1.98%) |
Feb 11, 2010 | 20.74 | 22.42 | 20.36 | 20.58 | 39,789,016 | -0.49(-2.30%) |
Feb 10, 2010 | 18.16 | 21.63 | 17.96 | 21.07 | 40,373,216 | +2.96(+16.34%) |
Feb 09, 2010 | 17.51 | 18.56 | 17.33 | 18.11 | 12,402,735 | +0.85(+4.94%) |
Feb 08, 2010 | 17.54 | 17.84 | 17.06 | 17.25 | 5,486,791 | -0.28(-1.61%) |
Feb 05, 2010 | 17.61 | 17.70 | 16.86 | 17.54 | 9,582,982 | -0.14(-0.80%) |
Feb 04, 2010 | 18.41 | 18.58 | 17.65 | 17.68 | 7,606,238 | -1.27(-6.69%) |
Feb 03, 2010 | 18.69 | 19.13 | 18.55 | 18.94 | 6,156,357 | +0.19(+1.00%) |
Feb 02, 2010 | 18.77 | 19.09 | 18.52 | 18.76 | 7,500,470 | +0.20(+1.10%) |
Feb 01, 2010 | 19.08 | 19.17 | 18.34 | 18.55 | 5,920,187 | -0.41(-2.15%) |
Jan 29, 2010 | 19.20 | 19.36 | 18.84 | 18.96 | 7,299,371 | +0.05(+0.29%) |
Jan 28, 2010 | 20.23 | 20.36 | 18.91 | 18.91 | 9,296,925 | -0.59(-3.01%) |
Jan 27, 2010 | 19.16 | 19.71 | 18.03 | 19.49 | 20,997,620 | +0.40(+2.09%) |
Jan 26, 2010 | 20.11 | 20.30 | 18.84 | 19.09 | 10,953,102 | -1.32(-6.48%) |
Jan 25, 2010 | 20.92 | 21.13 | 19.95 | 20.42 | 8,526,490 | -0.32(-1.55%) |
Jan 22, 2010 | 21.67 | 21.71 | 20.62 | 20.74 | 7,546,647 | -0.82(-3.81%) |
Jan 21, 2010 | 21.92 | 22.52 | 21.46 | 21.56 | 10,246,956 | -0.32(-1.47%) |
Jan 20, 2010 | 21.96 | 22.77 | 21.74 | 21.88 | 8,832,207 | -0.23(-1.03%) |
Jan 19, 2010 | 21.95 | 23.14 | 21.36 | 22.11 | 23,228,010 | +0.15(+0.68%) |
Jan 15, 2010 | 22.35 | 21.96 | 21.96 | 21.96 | 7,086,315 | -0.42(-1.89%) |
Jan 14, 2010 | 22.47 | 22.61 | 22.20 | 22.38 | 7,851,078 | -0.36(-1.58%) |
Jan 13, 2010 | 22.69 | 22.89 | 22.18 | 22.74 | 7,843,768 | +0.47(+2.11%) |
Jan 12, 2010 | 23.15 | 23.59 | 22.12 | 22.27 | 11,546,899 | -0.92(-3.95%) |
Jan 11, 2010 | 23.34 | 23.69 | 22.72 | 23.19 | 13,677,096 | +0.23(+0.99%) |
Jan 08, 2010 | 22.40 | 23.63 | 22.39 | 22.96 | 16,238,954 | +0.59(+2.66%) |
Jan 07, 2010 | 22.69 | 22.77 | 22.12 | 22.36 | 11,802,168 | -0.44(-1.92%) |
Jan 06, 2010 | 22.97 | 23.01 | 22.51 | 22.80 | 9,154,347 | -0.15(-0.65%) |
Jan 05, 2010 | 23.46 | 23.76 | 22.81 | 22.95 | 11,380,270 | -0.44(-1.87%) |
Jan 04, 2010 | 23.89 | 23.90 | 23.01 | 23.39 | 9,905,003 | -0.07(-0.30%) |
Dec 31, 2009 | 23.98 | 23.46 | 23.46 | 23.46 | 6,685,943 | -0.49(-2.03%) |
Dec 30, 2009 | 24.45 | 24.68 | 23.84 | 23.95 | 6,348,467 | -0.83(-3.35%) |
Dec 29, 2009 | 25.20 | 25.24 | 24.36 | 24.77 | 8,258,466 | +0.13(+0.51%) |
Dec 28, 2009 | 24.20 | 25.67 | 24.07 | 24.65 | 19,916,768 | +1.08(+4.58%) |
Dec 24, 2009 | 23.23 | 24.05 | 22.70 | 23.57 | 6,807,853 | +0.56(+2.41%) |
Dec 23, 2009 | 23.92 | 24.16 | 22.83 | 23.01 | 13,085,997 | -1.28(-5.28%) |
Dec 22, 2009 | 21.97 | 24.97 | 21.92 | 24.30 | 37,237,024 | +2.34(+10.66%) |
Dec 21, 2009 | 22.15 | 22.21 | 21.88 | 21.96 | 7,071,712 | -0.10(-0.46%) |
Dec 18, 2009 | 22.22 | 22.29 | 21.79 | 22.06 | 9,192,341 | -0.02(-0.07%) |
Dec 17, 2009 | 22.29 | 22.67 | 21.91 | 22.07 | 11,982,789 | -0.65(-2.86%) |
Dec 16, 2009 | 22.90 | 23.05 | 22.69 | 22.72 | 7,123,066 | +0.09(+0.38%) |
Dec 15, 2009 | 22.36 | 23.23 | 22.15 | 22.64 | 12,046,570 | -0.12(-0.52%) |
Dec 14, 2009 | 22.21 | 23.46 | 21.53 | 22.76 | 17,055,472 | +0.56(+2.50%) |
Dec 11, 2009 | 22.72 | 22.76 | 21.44 | 22.20 | 15,672,233 | -0.44(-1.94%) |
Dec 10, 2009 | 23.31 | 23.70 | 22.49 | 22.64 | 8,914,086 | -0.57(-2.46%) |
Dec 09, 2009 | 23.55 | 23.56 | 23.02 | 23.21 | 6,849,077 | -0.26(-1.10%) |
Dec 08, 2009 | 23.24 | 23.59 | 22.94 | 23.47 | 7,854,241 | -0.14(-0.60%) |
Dec 07, 2009 | 23.51 | 24.62 | 23.41 | 23.61 | 11,298,062 | +0.04(+0.17%) |
Dec 04, 2009 | 24.09 | 24.41 | 23.16 | 23.57 | 11,063,576 | +0.18(+0.77%) |
Dec 03, 2009 | 24.49 | 24.66 | 23.14 | 23.39 | 14,158,874 | -1.02(-4.17%) |
Dec 02, 2009 | 24.45 | 24.79 | 23.69 | 24.41 | 18,485,818 | +0.27(+1.13%) |
Dec 01, 2009 | 23.15 | 25.01 | 22.56 | 24.13 | 54,341,620 | +1.91(+8.59%) |
Nov 30, 2009 | 25.42 | 26.14 | 21.94 | 22.22 | 52,066,504 | -3.83(-14.71%) |
Nov 27, 2009 | 25.92 | 26.60 | 25.82 | 26.06 | 5,379,164 | -1.08(-3.98%) |
Nov 25, 2009 | 27.58 | 27.58 | 26.93 | 27.14 | 5,417,912 | +0.12(+0.43%) |
Nov 24, 2009 | 27.58 | 27.61 | 26.82 | 27.02 | 8,579,596 | -0.59(-2.13%) |
Nov 23, 2009 | 27.88 | 27.95 | 27.44 | 27.61 | 7,507,815 | +0.14(+0.51%) |
Nov 20, 2009 | 27.87 | 28.01 | 27.39 | 27.47 | 7,599,534 | -0.44(-1.57%) |
Nov 19, 2009 | 28.17 | 28.71 | 27.78 | 27.90 | 9,632,095 | -0.39(-1.38%) |
Nov 18, 2009 | 28.21 | 28.76 | 28.17 | 28.30 | 9,033,733 | +0.05(+0.17%) |
Nov 17, 2009 | 28.05 | 28.51 | 27.76 | 28.25 | 11,859,505 | +0.27(+0.98%) |
Nov 16, 2009 | 28.97 | 28.97 | 27.87 | 27.98 | 15,214,059 | -0.50(-1.76%) |
Nov 13, 2009 | 28.49 | 28.91 | 28.37 | 28.48 | 13,294,915 | +0.10(+0.36%) |
Nov 12, 2009 | 29.02 | 29.30 | 28.22 | 28.37 | 16,279,254 | -0.38(-1.33%) |
Nov 11, 2009 | 28.70 | 29.73 | 28.19 | 28.76 | 36,790,484 | -0.66(-2.23%) |
Nov 10, 2009 | 30.49 | 30.79 | 29.02 | 29.41 | 38,932,380 | +1.10(+3.90%) |
Nov 09, 2009 | 28.34 | 28.66 | 28.08 | 28.31 | 20,094,104 | +0.55(+1.97%) |
Nov 06, 2009 | 27.73 | 29.08 | 27.43 | 27.76 | 51,547,892 | -1.71(-5.79%) |
Nov 05, 2009 | 29.09 | 31.26 | 28.86 | 29.47 | 39,500,492 | +1.14(+4.03%) |
Nov 04, 2009 | 30.11 | 31.03 | 28.09 | 28.33 | 39,817,720 | -2.36(-7.70%) |
Nov 03, 2009 | 26.79 | 31.37 | 26.21 | 30.69 | 49,564,144 | +3.84(+14.31%) |
Nov 02, 2009 | 26.93 | 28.55 | 26.02 | 26.85 | 28,925,748 | +0.54(+2.05%) |
Oct 30, 2009 | 28.25 | 28.27 | 25.84 | 26.31 | 19,298,572 | -2.06(-7.26%) |
Oct 29, 2009 | 28.89 | 29.06 | 27.91 | 28.37 | 20,871,372 | +0.72(+2.60%) |
Oct 28, 2009 | 26.11 | 28.70 | 25.93 | 27.65 | 43,731,068 | +1.03(+3.88%) |
Oct 27, 2009 | 27.91 | 28.36 | 26.61 | 26.61 | 29,413,730 | -1.75(-6.18%) |
Oct 26, 2009 | 30.75 | 30.97 | 27.80 | 28.37 | 31,731,906 | -2.07(-6.81%) |
Oct 23, 2009 | 31.03 | 31.13 | 30.24 | 30.44 | 23,554,758 | -2.03(-6.24%) |
Oct 22, 2009 | 30.64 | 32.83 | 29.55 | 32.47 | 37,274,672 | +1.93(+6.30%) |
Oct 21, 2009 | 31.15 | 32.20 | 30.42 | 30.54 | 22,849,942 | -1.10(-3.46%) |
Oct 20, 2009 | 31.93 | 32.03 | 31.16 | 31.64 | 27,860,478 | -0.58(-1.80%) |
Oct 19, 2009 | 34.10 | 34.19 | 31.79 | 32.22 | 33,702,400 | -1.59(-4.70%) |
Oct 16, 2009 | 34.50 | 34.90 | 33.34 | 33.80 | 29,480,922 | -1.10(-3.16%) |
Oct 15, 2009 | 34.96 | 36.43 | 34.50 | 34.91 | 41,542,400 | +0.16(+0.45%) |
Oct 14, 2009 | 35.32 | 35.53 | 34.24 | 34.75 | 24,019,856 | -0.09(-0.27%) |
Oct 13, 2009 | 34.88 | 35.74 | 34.27 | 34.85 | 27,730,398 | +0.10(+0.29%) |
Oct 12, 2009 | 34.78 | 35.33 | 33.96 | 34.74 | 22,107,004 | +0.14(+0.41%) |
Oct 09, 2009 | 34.33 | 35.02 | 33.94 | 34.60 | 23,151,560 | +0.37(+1.07%) |
Oct 08, 2009 | 36.43 | 37.11 | 33.96 | 34.24 | 47,759,932 | -1.68(-4.68%) |
Oct 07, 2009 | 34.78 | 36.65 | 34.27 | 35.92 | 37,085,460 | +0.84(+2.39%) |
Oct 06, 2009 | 34.45 | 36.39 | 33.70 | 35.08 | 57,486,016 | +1.63(+4.87%) |
Oct 05, 2009 | 34.41 | 34.43 | 32.52 | 33.45 | 38,631,184 | -0.26(-0.77%) |
Oct 02, 2009 | 30.56 | 33.91 | 28.84 | 33.71 | 60,136,328 | +1.71(+5.33%) |
Oct 01, 2009 | 34.09 | 34.18 | 31.42 | 32.01 | 34,260,632 | -2.51(-7.28%) |
Sep 30, 2009 | 35.82 | 36.05 | 33.79 | 34.52 | 36,827,584 | -0.87(-2.45%) |
Sep 29, 2009 | 36.54 | 37.16 | 35.23 | 35.39 | 38,163,836 | -0.97(-2.67%) |
Sep 28, 2009 | 35.49 | 36.83 | 34.78 | 36.36 | 41,556,112 | +1.46(+4.17%) |
Sep 25, 2009 | 35.14 | 35.94 | 33.58 | 34.90 | 42,229,196 | -0.31(-0.89%) |
Sep 24, 2009 | 37.52 | 38.43 | 34.51 | 35.21 | 65,868,752 | -1.34(-3.66%) |
Sep 23, 2009 | 36.91 | 38.78 | 36.02 | 36.55 | 86,393,136 | +0.71(+1.99%) |
Sep 22, 2009 | 41.06 | 42.57 | 35.64 | 35.84 | 157,416,688 | -2.03(-5.37%) |
Sep 21, 2009 | 30.78 | 39.08 | 30.70 | 37.87 | 146,341,472 | +6.64(+21.27%) |
Sep 18, 2009 | 31.50 | 31.93 | 30.61 | 31.23 | 27,106,494 | +0.38(+1.22%) |
Sep 17, 2009 | 31.47 | 32.04 | 30.52 | 30.85 | 30,915,734 | -0.45(-1.42%) |
Sep 16, 2009 | 31.68 | 32.31 | 30.98 | 31.30 | 45,108,652 | +0.94(+3.09%) |
Sep 15, 2009 | 33.04 | 33.69 | 29.80 | 30.36 | 67,148,680 | -1.81(-5.62%) |
Sep 14, 2009 | 28.59 | 32.32 | 28.41 | 32.17 | 71,061,680 | +2.79(+9.48%) |
Sep 11, 2009 | 29.16 | 30.27 | 28.66 | 29.38 | 48,837,824 | -0.23(-0.79%) |
Sep 10, 2009 | 30.09 | 31.89 | 28.80 | 29.62 | 59,550,840 | -0.81(-2.67%) |
Sep 09, 2009 | 28.24 | 31.19 | 27.82 | 30.43 | 70,606,976 | +2.38(+8.48%) |
Sep 08, 2009 | 30.29 | 30.52 | 27.92 | 28.05 | 52,050,360 | -3.29(-10.49%) |
Sep 04, 2009 | 33.87 | 34.22 | 30.87 | 31.34 | 64,481,596 | -1.33(-4.07%) |
Sep 03, 2009 | 32.55 | 32.87 | 30.91 | 32.67 | 72,342,552 | +2.97(+10.01%) |
Sep 02, 2009 | 26.80 | 31.24 | 25.56 | 29.70 | 126,924,192 | +1.50(+5.33%) |
Sep 01, 2009 | 32.11 | 33.77 | 27.90 | 28.19 | 111,155,584 | -7.28(-20.52%) |
Aug 31, 2009 | 35.27 | 37.30 | 33.49 | 35.47 | 88,782,984 | -3.83(-9.76%) |
Aug 28, 2009 | 37.44 | 43.74 | 35.64 | 39.31 | 167,068,608 | +1.41(+3.72%) |
Aug 27, 2009 | 31.57 | 39.16 | 30.71 | 37.90 | 189,946,928 | +8.40(+28.50%) |
Aug 26, 2009 | 26.71 | 29.77 | 26.04 | 29.49 | 34,163,656 | +2.91(+10.95%) |
Aug 25, 2009 | 27.13 | 27.19 | 26.30 | 26.58 | 22,598,028 | +0.09(+0.35%) |
Aug 24, 2009 | 27.39 | 27.74 | 26.32 | 26.49 | 39,579,540 | +0.78(+3.04%) |
Aug 21, 2009 | 26.93 | 27.39 | 25.46 | 25.71 | 63,125,760 | +0.43(+1.70%) |
Aug 20, 2009 | 21.44 | 27.39 | 21.20 | 25.28 | 168,878,256 | +4.43(+21.25%) |
Aug 19, 2009 | 18.81 | 21.52 | 18.70 | 20.85 | 40,741,904 | +1.64(+8.51%) |
Aug 18, 2009 | 18.80 | 19.32 | 18.65 | 19.21 | 13,560,837 | +1.06(+5.86%) |
Aug 17, 2009 | 17.93 | 18.78 | 17.61 | 18.15 | 15,043,420 | -0.92(-4.84%) |
Aug 14, 2009 | 19.44 | 19.44 | 18.40 | 19.07 | 18,325,884 | -0.51(-2.60%) |
Aug 13, 2009 | 20.17 | 20.35 | 19.45 | 19.58 | 14,432,400 | -0.24(-1.22%) |
Aug 12, 2009 | 19.67 | 20.71 | 19.62 | 19.82 | 23,194,088 | +0.32(+1.65%) |
Aug 11, 2009 | 21.95 | 22.07 | 19.03 | 19.50 | 49,607,172 | -2.96(-13.17%) |
Aug 10, 2009 | 22.27 | 23.39 | 21.83 | 22.46 | 62,602,048 | +1.22(+5.75%) |
Aug 07, 2009 | 21.42 | 22.69 | 18.78 | 21.24 | 129,242,472 | +3.61(+20.46%) |
Aug 06, 2009 | 21.03 | 23.00 | 16.67 | 17.63 | 167,230,432 | +0.41(+2.41%) |
Aug 05, 2009 | 10.67 | 18.01 | 10.56 | 17.22 | 172,181,776 | +6.64(+62.72%) |
Aug 04, 2009 | 10.57 | 10.70 | 10.27 | 10.58 | 10,061,566 | -0.06(-0.59%) |
Aug 03, 2009 | 10.40 | 10.76 | 10.15 | 10.64 | 12,746,499 | +0.36(+3.50%) |
Jul 31, 2009 | 10.24 | 10.32 | 10.07 | 10.28 | 6,369,150 | +0.01(+0.08%) |
Jul 30, 2009 | 10.50 | 10.52 | 10.21 | 10.27 | 6,909,555 | +0.06(+0.61%) |
Jul 29, 2009 | 10.47 | 10.78 | 10.17 | 10.21 | 8,918,110 | -0.23(-2.25%) |
Jul 28, 2009 | 10.13 | 10.80 | 10.06 | 10.45 | 14,086,822 | +0.27(+2.61%) |
Jul 27, 2009 | 10.16 | 10.25 | 9.641 | 10.18 | 13,114,397 | +0.43(+4.41%) |
Jul 24, 2009 | 9.813 | 10.17 | 9.398 | 9.750 | 2,039 | -0.16(-1.58%) |
Jul 23, 2009 | 10.26 | 10.37 | 9.813 | 9.907 | 11,478,787 | -0.36(-3.51%) |
Jul 22, 2009 | 10.28 | 10.41 | 10.19 | 10.27 | 6,631,183 | -0.16(-1.50%) |
Jul 21, 2009 | 10.58 | 10.91 | 10.21 | 10.42 | 10,475,141 | -0.11(-1.04%) |
Jul 20, 2009 | 10.84 | 10.90 | 10.28 | 10.53 | 13,877,890 | -0.05(-0.44%) |
Jul 17, 2009 | 9.852 | 11.29 | 9.735 | 10.58 | 35,107,136 | +0.60(+6.04%) |
Jul 16, 2009 | 10.81 | 10.91 | 9.813 | 9.977 | 31,416,106 | -1.15(-10.34%) |
Jul 15, 2009 | 11.50 | 11.50 | 10.80 | 11.13 | 36,862,060 | -0.08(-0.70%) |
Jul 14, 2009 | 12.25 | 12.68 | 10.68 | 11.21 | 95,258,512 | -0.20(-1.72%) |
Jul 13, 2009 | 11.35 | 11.56 | 10.97 | 11.40 | 90,065,200 | +2.21(+24.11%) |
Jul 10, 2009 | 6.894 | 9.735 | 6.432 | 9.187 | 115,420,976 | +1.77(+23.84%) |
Jul 09, 2009 | 9.664 | 9.703 | 7.144 | 7.418 | 77,299,520 | -2.83(-27.63%) |
Jul 08, 2009 | 10.40 | 11.01 | 9.758 | 10.25 | 27,093,156 | -0.51(-4.73%) |
Jul 07, 2009 | 12.35 | 12.49 | 10.60 | 10.76 | 34,510,040 | -1.91(-15.07%) |
Jul 06, 2009 | 14.32 | 14.33 | 12.35 | 12.67 | 22,531,078 | -1.61(-11.29%) |
Jul 02, 2009 | 13.98 | 15.32 | 13.81 | 14.28 | 16,638,969 | +0.13(+0.94%) |