Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 17.86 | 18.13 | 17.49 | 17.55 | 15,871 | -0.25(-1.39%) |
Jun 29, 2010 | 17.77 | 18.27 | 17.68 | 17.79 | 338,688 | -0.75(-4.03%) |
Jun 25, 2010 | 18.54 | 18.93 | 18.40 | 18.54 | 115,224,136 | +0.13(+0.71%) |
Jun 24, 2010 | 18.54 | 18.58 | 18.01 | 18.41 | 124,623 | -0.32(-1.68%) |
Jun 23, 2010 | 18.77 | 19.03 | 18.61 | 18.73 | 52,565,332 | -0.10(-0.51%) |
Jun 22, 2010 | 19.21 | 19.42 | 18.80 | 18.82 | 155,475 | -0.33(-1.72%) |
Jun 21, 2010 | 19.49 | 19.54 | 19.05 | 19.15 | 43,759,768 | -0.09(-0.46%) |
Jun 18, 2010 | 19.24 | 19.35 | 19.01 | 19.24 | 57,622,292 | +0.10(+0.50%) |
Jun 17, 2010 | 19.26 | 19.32 | 18.87 | 19.14 | 53,569 | -0.13(-0.68%) |
Jun 16, 2010 | 19.02 | 19.36 | 18.97 | 19.27 | 41,881,180 | +0.14(+0.75%) |
Jun 15, 2010 | 18.91 | 19.14 | 18.85 | 19.13 | 6,267 | +0.35(+1.86%) |
Jun 14, 2010 | 19.06 | 19.17 | 18.72 | 18.78 | 66,389,636 | -0.30(-1.58%) |
Jun 11, 2010 | 19.01 | 19.16 | 18.75 | 19.08 | 57,580,524 | -0.20(-1.03%) |
Jun 10, 2010 | 18.86 | 19.35 | 18.78 | 19.28 | 282,027 | +0.75(+4.07%) |
Jun 09, 2010 | 19.16 | 19.16 | 18.44 | 18.53 | 55,390,432 | -0.50(-2.63%) |
Jun 08, 2010 | 18.82 | 19.06 | 18.27 | 19.03 | 2,990 | +0.32(+1.72%) |
Jun 07, 2010 | 19.20 | 19.27 | 18.69 | 18.71 | 53,775,832 | -0.34(-1.76%) |
Jun 04, 2010 | 19.04 | 19.50 | 18.95 | 19.04 | 73,962,184 | -0.74(-3.74%) |
Jun 03, 2010 | 20.12 | 20.21 | 19.55 | 19.78 | 45,063,648 | -0.22(-1.10%) |
Jun 02, 2010 | 20.00 | 20.01 | 19.41 | 20.00 | 47,383,904 | +0.65(+3.37%) |
Jun 01, 2010 | 19.66 | 20.01 | 19.32 | 19.35 | 257,288 | -0.32(-1.60%) |
May 28, 2010 | 19.67 | 20.22 | 19.56 | 19.67 | 59,649,868 | -0.49(-2.45%) |
May 27, 2010 | 19.68 | 20.21 | 19.54 | 20.16 | 71,299,856 | +0.94(+4.89%) |
May 26, 2010 | 20.04 | 20.11 | 18.99 | 19.22 | 218,923 | -0.59(-2.98%) |
May 25, 2010 | 18.99 | 19.82 | 18.81 | 19.81 | 347,326 | +0.13(+0.66%) |
May 24, 2010 | 20.27 | 20.39 | 19.56 | 19.68 | 94,714,000 | -0.96(-4.65%) |
May 21, 2010 | 19.23 | 20.77 | 19.23 | 20.64 | 128,664,176 | +0.97(+4.95%) |
May 20, 2010 | 20.00 | 20.35 | 19.64 | 19.67 | 285,212 | -0.77(-3.76%) |
May 19, 2010 | 20.53 | 20.76 | 19.94 | 20.43 | 105,828,360 | -0.53(-2.55%) |
May 18, 2010 | 22.13 | 22.17 | 20.80 | 20.97 | 286,901 | -0.95(-4.32%) |
May 17, 2010 | 21.99 | 22.10 | 21.34 | 21.91 | 68,636,288 | -0.05(-0.22%) |
May 14, 2010 | 21.96 | 22.54 | 21.77 | 21.96 | 83,728,008 | -0.71(-3.14%) |
May 13, 2010 | 22.96 | 23.19 | 22.67 | 22.67 | 49,259,300 | -0.40(-1.72%) |
May 12, 2010 | 22.74 | 23.17 | 22.66 | 23.07 | 57,693,684 | +0.51(+2.28%) |
May 11, 2010 | 23.00 | 23.08 | 22.53 | 22.56 | 9,391 | -0.04(-0.18%) |
May 10, 2010 | 22.19 | 22.64 | 22.04 | 22.60 | 98,033,072 | +1.47(+6.98%) |
May 07, 2010 | 21.17 | 21.76 | 20.70 | 21.13 | 97,685,952 | +0.23(+1.12%) |
May 06, 2010 | 21.35 | 22.45 | 20.09 | 20.89 | 63,309 | -1.09(-4.96%) |
May 05, 2010 | 22.37 | 22.74 | 21.92 | 21.98 | 65,918,396 | -0.56(-2.49%) |
May 04, 2010 | 22.87 | 23.25 | 22.39 | 22.54 | 100,330 | -0.64(-2.77%) |
May 03, 2010 | 22.74 | 23.33 | 22.73 | 23.19 | 54,703,136 | +0.53(+2.33%) |
Apr 30, 2010 | 22.76 | 23.15 | 22.57 | 22.66 | 78,091,792 | -0.08(-0.36%) |
Apr 29, 2010 | 22.44 | 22.86 | 22.40 | 22.74 | 45,328,468 | +0.53(+2.40%) |
Apr 28, 2010 | 21.95 | 22.35 | 21.88 | 22.21 | 57,025,224 | +0.50(+2.30%) |
Apr 27, 2010 | 22.04 | 22.63 | 21.66 | 21.71 | 91,991 | -0.68(-3.06%) |
Apr 26, 2010 | 22.83 | 22.89 | 22.30 | 22.39 | 52,859,760 | -0.52(-2.27%) |
Apr 23, 2010 | 23.06 | 23.13 | 22.72 | 22.91 | 45,296,176 | -0.07(-0.30%) |
Apr 22, 2010 | 22.38 | 23.08 | 22.28 | 22.98 | 72,708,064 | +0.39(+1.73%) |
Apr 21, 2010 | 22.59 | 23.44 | 22.25 | 22.59 | 372,716 | -0.47(-2.02%) |
Apr 20, 2010 | 22.72 | 23.19 | 22.59 | 23.06 | 125,577 | +0.46(+2.03%) |
Apr 19, 2010 | 22.33 | 22.76 | 21.99 | 22.60 | 80,186,056 | +0.31(+1.41%) |
Apr 16, 2010 | 22.73 | 22.76 | 21.67 | 22.28 | 131,279,352 | -0.65(-2.84%) |
Apr 15, 2010 | 22.74 | 23.19 | 22.67 | 22.93 | 69,976,416 | +0.16(+0.69%) |
Apr 14, 2010 | 22.22 | 22.87 | 22.14 | 22.78 | 79,513,064 | +0.77(+3.51%) |
Apr 13, 2010 | 22.01 | 22.07 | 21.72 | 22.00 | 55,584,416 | -0.18(-0.83%) |
Apr 12, 2010 | 22.17 | 22.38 | 22.09 | 22.19 | 36,684,172 | +0.08(+0.37%) |
Apr 09, 2010 | 22.17 | 22.35 | 21.85 | 22.11 | 39,609,344 | +0.05(+0.22%) |
Apr 08, 2010 | 21.76 | 22.18 | 21.60 | 22.06 | 47,028,004 | -0.07(-0.32%) |
Apr 07, 2010 | 22.09 | 22.24 | 21.74 | 22.13 | 50,425,120 | +0.04(+0.17%) |
Apr 06, 2010 | 21.46 | 22.17 | 21.46 | 22.09 | 57,714,860 | +0.41(+1.89%) |
Apr 05, 2010 | 21.55 | 21.73 | 21.39 | 21.68 | 45,034,896 | +0.21(+0.99%) |
Apr 01, 2010 | 21.49 | 21.47 | 21.47 | 21.47 | 48,277,880 | +0.17(+0.80%) |
Mar 31, 2010 | 20.93 | 21.33 | 20.93 | 21.30 | 41,472,788 | +0.19(+0.91%) |
Mar 30, 2010 | 21.28 | 21.42 | 21.08 | 21.11 | 39,359,836 | -0.18(-0.84%) |
Mar 29, 2010 | 21.46 | 21.52 | 21.15 | 21.28 | 36,937,664 | -0.08(-0.38%) |
Mar 26, 2010 | 21.36 | 21.74 | 21.22 | 21.37 | 52,717,236 | +0.11(+0.52%) |
Mar 25, 2010 | 21.24 | 21.89 | 21.15 | 21.26 | 69,282,472 | +0.14(+0.65%) |
Mar 24, 2010 | 21.11 | 21.41 | 20.99 | 21.12 | 52,871,356 | -0.15(-0.71%) |
Mar 23, 2010 | 20.85 | 21.30 | 20.79 | 21.27 | 57,427,432 | +0.46(+2.20%) |
Mar 22, 2010 | 20.59 | 20.94 | 20.57 | 20.81 | 41,779,552 | +0.02(+0.10%) |
Mar 19, 2010 | 20.87 | 20.90 | 20.50 | 20.79 | 78,582,232 | +0.06(+0.30%) |
Mar 18, 2010 | 20.85 | 20.92 | 20.43 | 20.73 | 49,628,692 | -0.18(-0.85%) |
Mar 17, 2010 | 20.81 | 20.99 | 20.71 | 20.91 | 48,474,736 | +0.18(+0.89%) |
Mar 16, 2010 | 20.48 | 20.75 | 20.35 | 20.72 | 58,737,432 | +0.27(+1.30%) |
Mar 15, 2010 | 20.18 | 20.46 | 20.03 | 20.46 | 39,966,020 | +0.18(+0.88%) |
Mar 12, 2010 | 20.42 | 20.49 | 20.18 | 20.28 | 53,590,052 | -0.09(-0.44%) |
Mar 11, 2010 | 20.21 | 20.37 | 20.01 | 20.37 | 46,957,848 | +0.13(+0.64%) |
Mar 10, 2010 | 19.94 | 20.42 | 19.92 | 20.24 | 62,197,980 | +0.40(+2.04%) |
Mar 09, 2010 | 19.70 | 20.00 | 19.48 | 19.83 | 45,722,340 | +0.06(+0.31%) |
Mar 08, 2010 | 19.94 | 20.09 | 19.72 | 19.77 | 45,750,476 | -0.18(-0.89%) |
Mar 05, 2010 | 19.59 | 20.03 | 19.54 | 19.95 | 59,254,852 | +0.49(+2.53%) |
Mar 04, 2010 | 19.30 | 19.55 | 19.31 | 19.46 | 45,136,532 | +0.16(+0.82%) |
Mar 03, 2010 | 19.13 | 19.47 | 19.12 | 19.30 | 52,432,524 | +0.23(+1.19%) |
Mar 02, 2010 | 18.75 | 19.31 | 18.73 | 19.07 | 66,616,268 | +0.35(+1.90%) |
Mar 01, 2010 | 18.71 | 18.88 | 18.58 | 18.72 | 50,132,872 | +0.01(+0.04%) |
Feb 26, 2010 | 18.81 | 18.82 | 18.44 | 18.71 | 74,263,616 | +0.12(+0.63%) |
Feb 25, 2010 | 18.60 | 18.81 | 18.51 | 18.60 | 49,913,824 | -0.33(-1.74%) |
Feb 24, 2010 | 18.79 | 19.01 | 18.60 | 18.92 | 52,282,588 | +0.25(+1.32%) |
Feb 23, 2010 | 19.13 | 19.16 | 18.60 | 18.68 | 56,626,228 | -0.49(-2.57%) |
Feb 22, 2010 | 18.81 | 19.27 | 18.74 | 19.17 | 61,151,528 | +0.44(+2.34%) |
Feb 19, 2010 | 18.53 | 18.81 | 18.53 | 18.73 | 47,012,216 | +0.02(+0.11%) |
Feb 18, 2010 | 18.68 | 18.87 | 18.59 | 18.71 | 44,167,468 | +0.01(+0.04%) |
Feb 17, 2010 | 18.88 | 18.92 | 18.54 | 18.70 | 73,194,312 | -0.04(-0.22%) |
Feb 16, 2010 | 18.40 | 18.75 | 18.44 | 18.75 | 52,702,176 | +0.35(+1.90%) |
Feb 12, 2010 | 18.34 | 18.40 | 18.40 | 18.40 | 66,238,420 | -0.14(-0.74%) |
Feb 11, 2010 | 18.58 | 18.64 | 18.28 | 18.53 | 52,340,000 | -0.07(-0.37%) |
Feb 10, 2010 | 18.21 | 18.86 | 18.17 | 18.60 | 61,521,100 | +0.32(+1.76%) |
Feb 09, 2010 | 18.40 | 18.57 | 18.05 | 18.28 | 68,441,888 | -0.22(-1.18%) |
Feb 08, 2010 | 18.64 | 18.76 | 18.07 | 18.50 | 63,451,156 | -0.27(-1.42%) |
Feb 05, 2010 | 18.68 | 18.96 | 18.22 | 18.77 | 100,056,792 | +0.25(+1.33%) |
Feb 04, 2010 | 19.13 | 19.22 | 18.48 | 18.52 | 99,609,392 | -0.79(-4.08%) |
Feb 03, 2010 | 19.55 | 19.70 | 19.15 | 19.31 | 65,162,992 | -0.36(-1.84%) |
Feb 02, 2010 | 19.79 | 19.90 | 19.48 | 19.67 | 73,632,920 | -0.03(-0.16%) |
Feb 01, 2010 | 19.54 | 19.87 | 19.48 | 19.70 | 66,095,352 | +0.28(+1.43%) |
Jan 29, 2010 | 19.43 | 19.93 | 19.39 | 19.42 | 129,950,424 | -0.01(-0.07%) |
Jan 28, 2010 | 19.32 | 19.66 | 18.94 | 19.44 | 90,906,128 | +0.17(+0.89%) |
Jan 27, 2010 | 18.38 | 19.29 | 18.36 | 19.27 | 92,322,288 | +0.83(+4.48%) |
Jan 26, 2010 | 18.75 | 19.37 | 18.39 | 18.44 | 97,433,120 | -0.46(-2.42%) |
Jan 25, 2010 | 18.75 | 19.16 | 18.58 | 18.90 | 70,724,224 | +0.27(+1.47%) |
Jan 22, 2010 | 19.11 | 19.41 | 18.56 | 18.62 | 101,736,736 | -0.51(-2.64%) |
Jan 21, 2010 | 19.12 | 19.47 | 18.57 | 19.13 | 131,904,232 | +0.12(+0.65%) |
Jan 20, 2010 | 19.14 | 19.57 | 18.93 | 19.01 | 110,796,856 | -0.31(-1.63%) |
Jan 19, 2010 | 19.08 | 19.45 | 18.86 | 19.32 | 59,724,844 | +0.14(+0.71%) |
Jan 15, 2010 | 19.69 | 19.18 | 19.18 | 19.18 | 69,167,304 | -0.62(-3.14%) |
Jan 14, 2010 | 19.47 | 19.96 | 19.47 | 19.81 | 46,165,336 | +0.28(+1.43%) |
Jan 13, 2010 | 19.12 | 19.65 | 18.99 | 19.53 | 53,739,212 | +0.34(+1.78%) |
Jan 12, 2010 | 19.45 | 19.51 | 18.79 | 19.18 | 58,237,768 | -0.49(-2.50%) |
Jan 11, 2010 | 19.87 | 19.93 | 19.53 | 19.68 | 35,695,688 | -0.04(-0.21%) |
Jan 08, 2010 | 19.74 | 20.05 | 19.54 | 19.72 | 51,978,568 | -0.18(-0.93%) |
Jan 07, 2010 | 19.21 | 20.11 | 19.08 | 19.90 | 90,212,904 | +0.70(+3.63%) |
Jan 06, 2010 | 19.15 | 19.36 | 18.99 | 19.21 | 48,648,140 | +0.03(+0.14%) |
Jan 05, 2010 | 18.63 | 19.29 | 18.61 | 19.18 | 81,110,936 | +0.51(+2.75%) |
Jan 04, 2010 | 18.46 | 18.77 | 18.32 | 18.67 | 57,577,212 | +0.23(+1.22%) |
Dec 31, 2009 | 18.27 | 18.44 | 18.44 | 18.44 | 42,362,280 | +0.30(+1.66%) |
Dec 30, 2009 | 18.11 | 18.32 | 18.06 | 18.14 | 27,938,474 | -0.09(-0.49%) |
Dec 29, 2009 | 18.26 | 18.36 | 18.14 | 18.23 | 27,204,522 | +0.03(+0.19%) |
Dec 28, 2009 | 18.50 | 18.58 | 18.13 | 18.19 | 28,914,406 | -0.31(-1.70%) |
Dec 24, 2009 | 18.42 | 18.54 | 18.36 | 18.51 | 15,340,965 | +0.16(+0.89%) |
Dec 23, 2009 | 18.63 | 18.64 | 18.26 | 18.34 | 37,340,884 | -0.21(-1.14%) |
Dec 22, 2009 | 18.62 | 18.65 | 18.22 | 18.56 | 66,888,036 | -0.20(-1.09%) |
Dec 21, 2009 | 18.44 | 18.78 | 18.34 | 18.76 | 69,143,552 | +0.46(+2.54%) |
Dec 18, 2009 | 18.02 | 18.45 | 17.88 | 18.30 | 213,340,320 | +0.49(+2.72%) |
Dec 17, 2009 | 17.52 | 17.89 | 17.50 | 17.81 | 118,151,968 | +0.11(+0.62%) |
Dec 16, 2009 | 17.82 | 17.91 | 17.46 | 17.70 | 128,033,616 | +0.02(+0.12%) |
Dec 15, 2009 | 17.78 | 17.98 | 17.08 | 17.68 | 372,546,432 | +0.27(+1.53%) |
Dec 14, 2009 | 17.36 | 17.70 | 17.35 | 17.42 | 63,151,576 | +0.05(+0.32%) |
Dec 11, 2009 | 17.14 | 17.52 | 17.09 | 17.36 | 70,982,808 | +0.06(+0.36%) |
Dec 10, 2009 | 17.89 | 17.94 | 17.25 | 17.30 | 90,919,816 | -0.44(-2.47%) |
Dec 09, 2009 | 17.87 | 18.00 | 17.64 | 17.74 | 52,230,060 | -0.05(-0.27%) |
Dec 08, 2009 | 17.76 | 18.08 | 17.70 | 17.78 | 62,455,604 | -0.23(-1.25%) |
Dec 07, 2009 | 18.49 | 18.66 | 17.89 | 18.01 | 52,316,344 | -0.41(-2.23%) |
Dec 04, 2009 | 18.46 | 18.74 | 18.15 | 18.42 | 93,552,256 | +0.32(+1.77%) |
Dec 03, 2009 | 18.80 | 19.07 | 18.04 | 18.10 | 97,455,096 | -0.66(-3.50%) |
Dec 02, 2009 | 19.05 | 19.12 | 18.64 | 18.75 | 51,721,928 | -0.37(-1.93%) |
Dec 01, 2009 | 19.23 | 19.40 | 19.03 | 19.12 | 48,549,048 | -0.03(-0.18%) |
Nov 30, 2009 | 18.64 | 19.20 | 18.62 | 19.16 | 53,774,324 | +0.61(+3.32%) |
Nov 27, 2009 | 18.42 | 18.85 | 18.38 | 18.54 | 33,923,204 | -0.47(-2.48%) |
Nov 25, 2009 | 19.14 | 19.22 | 18.89 | 19.01 | 33,496,212 | +0.22(+1.16%) |
Nov 24, 2009 | 19.05 | 19.18 | 18.77 | 18.80 | 42,470,768 | -0.38(-1.99%) |
Nov 23, 2009 | 19.28 | 19.37 | 19.05 | 19.18 | 47,918,880 | +0.14(+0.72%) |
Nov 20, 2009 | 19.27 | 19.32 | 18.90 | 19.04 | 61,300,304 | -0.29(-1.52%) |
Nov 19, 2009 | 19.53 | 19.56 | 19.23 | 19.33 | 45,151,316 | -0.38(-1.94%) |
Nov 18, 2009 | 19.33 | 19.77 | 19.31 | 19.72 | 39,924,832 | +0.33(+1.73%) |
Nov 17, 2009 | 19.26 | 19.46 | 19.12 | 19.38 | 42,707,704 | +0.11(+0.57%) |
Nov 16, 2009 | 19.08 | 19.59 | 18.98 | 19.27 | 66,240,048 | +0.36(+1.91%) |
Nov 13, 2009 | 19.12 | 19.19 | 18.70 | 18.91 | 53,536,260 | -0.37(-1.91%) |
Nov 12, 2009 | 19.66 | 19.74 | 19.21 | 19.28 | 50,592,832 | -0.40(-2.01%) |
Nov 11, 2009 | 19.38 | 19.90 | 19.30 | 19.68 | 58,672,460 | +0.48(+2.49%) |
Nov 10, 2009 | 19.30 | 19.44 | 19.08 | 19.20 | 51,522,308 | -0.20(-1.06%) |
Nov 09, 2009 | 18.79 | 19.40 | 18.53 | 19.40 | 64,968,864 | +0.87(+4.72%) |
Nov 06, 2009 | 18.26 | 18.67 | 18.16 | 18.53 | 55,053,588 | +0.31(+1.69%) |
Nov 05, 2009 | 18.46 | 18.67 | 18.11 | 18.22 | 78,074,464 | -0.10(-0.56%) |
Nov 04, 2009 | 19.14 | 19.21 | 18.26 | 18.32 | 67,410,720 | -0.63(-3.32%) |
Nov 03, 2009 | 18.53 | 19.16 | 18.45 | 18.95 | 55,393,060 | +0.09(+0.47%) |
Nov 02, 2009 | 19.03 | 19.29 | 18.27 | 18.86 | 81,345,176 | +0.06(+0.33%) |
Oct 30, 2009 | 19.36 | 19.47 | 18.69 | 18.80 | 97,232,344 | -0.72(-3.68%) |
Oct 29, 2009 | 19.12 | 19.55 | 18.92 | 19.52 | 70,102,432 | +0.76(+4.04%) |
Oct 28, 2009 | 19.29 | 19.31 | 18.72 | 18.76 | 83,802,888 | -0.64(-3.28%) |
Oct 27, 2009 | 19.41 | 19.61 | 19.16 | 19.40 | 72,919,320 | -0.04(-0.21%) |
Oct 26, 2009 | 20.02 | 20.04 | 19.31 | 19.44 | 80,782,456 | -0.59(-2.97%) |
Oct 23, 2009 | 20.11 | 20.14 | 19.85 | 20.03 | 72,272,904 | -0.58(-2.82%) |
Oct 22, 2009 | 19.67 | 20.69 | 19.55 | 20.61 | 109,627,960 | +0.87(+4.39%) |
Oct 21, 2009 | 20.56 | 21.26 | 19.70 | 19.74 | 166,356,480 | -1.07(-5.12%) |
Oct 20, 2009 | 20.71 | 20.93 | 20.63 | 20.81 | 60,988,384 | +0.27(+1.30%) |
Oct 19, 2009 | 20.74 | 20.78 | 20.34 | 20.54 | 47,306,408 | +0.03(+0.17%) |
Oct 16, 2009 | 20.89 | 20.93 | 20.38 | 20.51 | 84,120,920 | -0.93(-4.33%) |
Oct 15, 2009 | 21.18 | 21.54 | 21.12 | 21.44 | 57,189,616 | +0.03(+0.13%) |
Oct 14, 2009 | 20.97 | 21.47 | 20.76 | 21.41 | 92,041,632 | +0.87(+4.26%) |
Oct 13, 2009 | 20.48 | 20.73 | 20.24 | 20.54 | 56,549,732 | -0.15(-0.73%) |
Oct 12, 2009 | 19.92 | 20.87 | 19.89 | 20.69 | 76,820,200 | +0.73(+3.66%) |
Oct 09, 2009 | 19.82 | 20.04 | 19.72 | 19.96 | 42,776,940 | +0.11(+0.55%) |
Oct 08, 2009 | 19.92 | 20.11 | 19.75 | 19.85 | 66,277,636 | -0.14(-0.72%) |
Oct 07, 2009 | 19.46 | 20.02 | 19.38 | 19.99 | 61,179,568 | +0.41(+2.09%) |
Oct 06, 2009 | 19.36 | 19.85 | 19.34 | 19.58 | 86,458,064 | +0.39(+2.03%) |
Oct 05, 2009 | 18.75 | 19.33 | 18.68 | 19.19 | 82,062,560 | +1.24(+6.89%) |
Oct 02, 2009 | 17.79 | 18.23 | 17.76 | 17.95 | 76,200,152 | -0.22(-1.20%) |
Oct 01, 2009 | 19.17 | 19.17 | 18.13 | 18.17 | 82,612,568 | -1.08(-5.61%) |
Sep 30, 2009 | 19.42 | 19.59 | 19.05 | 19.25 | 57,362,216 | -0.12(-0.60%) |
Sep 29, 2009 | 19.61 | 19.79 | 19.33 | 19.37 | 43,449,288 | -0.21(-1.08%) |
Sep 28, 2009 | 19.34 | 19.74 | 19.14 | 19.58 | 45,841,860 | +0.32(+1.67%) |
Sep 25, 2009 | 19.31 | 19.43 | 18.99 | 19.26 | 50,476,448 | -0.18(-0.91%) |
Sep 24, 2009 | 19.74 | 19.94 | 19.08 | 19.44 | 68,255,568 | -0.21(-1.08%) |
Sep 23, 2009 | 20.04 | 20.09 | 19.61 | 19.65 | 55,853,892 | -0.43(-2.14%) |
Sep 22, 2009 | 19.56 | 20.18 | 19.35 | 20.08 | 66,160,864 | +0.75(+3.89%) |
Sep 21, 2009 | 19.40 | 19.60 | 19.23 | 19.33 | 50,302,756 | -0.14(-0.70%) |
Sep 18, 2009 | 19.87 | 19.87 | 19.29 | 19.46 | 62,570,932 | -0.20(-1.01%) |
Sep 17, 2009 | 19.98 | 20.11 | 19.51 | 19.66 | 53,972,036 | +0.07(+0.35%) |
Sep 16, 2009 | 19.66 | 20.20 | 19.38 | 19.60 | 72,607,936 | +0.07(+0.35%) |
Sep 15, 2009 | 19.08 | 19.74 | 18.99 | 19.53 | 74,270,864 | +0.45(+2.36%) |
Sep 14, 2009 | 18.56 | 19.12 | 18.52 | 19.08 | 46,902,416 | +0.33(+1.79%) |
Sep 11, 2009 | 19.01 | 19.19 | 18.70 | 18.74 | 49,476,212 | -0.29(-1.54%) |
Sep 10, 2009 | 18.79 | 19.10 | 18.65 | 19.03 | 59,920,872 | +0.12(+0.65%) |
Sep 09, 2009 | 18.47 | 18.96 | 18.43 | 18.91 | 69,498,856 | +0.48(+2.59%) |
Sep 08, 2009 | 18.59 | 18.64 | 18.17 | 18.43 | 46,451,180 | +0.05(+0.26%) |
Sep 04, 2009 | 18.36 | 18.43 | 18.15 | 18.39 | 46,194,324 | +0.00(+0.00%) |
Sep 03, 2009 | 17.99 | 18.39 | 17.98 | 18.39 | 57,764,460 | +0.56(+3.14%) |
Sep 02, 2009 | 17.83 | 18.24 | 17.69 | 17.82 | 78,856,320 | -0.06(-0.34%) |
Sep 01, 2009 | 18.68 | 18.97 | 17.63 | 17.89 | 127,769,696 | -0.92(-4.87%) |
Aug 31, 2009 | 18.43 | 18.86 | 18.29 | 18.80 | 52,127,348 | +0.15(+0.81%) |
Aug 28, 2009 | 19.14 | 19.14 | 18.59 | 18.65 | 51,822,532 | -0.30(-1.59%) |
Aug 27, 2009 | 18.82 | 19.03 | 18.69 | 18.95 | 51,640,424 | +0.08(+0.43%) |
Aug 26, 2009 | 18.54 | 18.94 | 18.46 | 18.87 | 61,381,520 | +0.20(+1.06%) |
Aug 25, 2009 | 18.84 | 19.18 | 18.65 | 18.67 | 62,553,612 | +0.01(+0.04%) |
Aug 24, 2009 | 19.25 | 19.50 | 18.58 | 18.67 | 75,536,712 | -0.42(-2.22%) |
Aug 21, 2009 | 19.07 | 19.18 | 18.87 | 19.09 | 74,849,128 | +0.31(+1.67%) |
Aug 20, 2009 | 18.24 | 18.94 | 18.23 | 18.77 | 70,400,176 | +0.59(+3.27%) |
Aug 19, 2009 | 17.78 | 18.35 | 17.65 | 18.18 | 67,969,808 | +0.18(+1.03%) |
Aug 18, 2009 | 18.13 | 18.28 | 17.91 | 18.00 | 53,628,880 | -0.20(-1.09%) |
Aug 17, 2009 | 18.28 | 18.44 | 17.93 | 18.19 | 75,956,832 | -0.75(-3.97%) |
Aug 14, 2009 | 18.99 | 19.19 | 18.65 | 18.95 | 65,947,204 | -0.10(-0.54%) |
Aug 13, 2009 | 18.82 | 19.06 | 17.80 | 19.05 | 72,401,664 | +0.48(+2.61%) |
Aug 12, 2009 | 18.26 | 18.79 | 18.19 | 18.56 | 78,260,320 | +0.19(+1.04%) |
Aug 11, 2009 | 19.33 | 19.35 | 18.37 | 18.37 | 106,586,968 | -1.20(-6.11%) |
Aug 10, 2009 | 19.47 | 19.81 | 19.23 | 19.57 | 63,453,528 | -0.08(-0.42%) |
Aug 07, 2009 | 19.41 | 20.05 | 19.13 | 19.65 | 104,781,152 | +0.54(+2.82%) |
Aug 06, 2009 | 19.51 | 19.81 | 18.77 | 19.11 | 125,245,296 | -0.03(-0.18%) |
Aug 05, 2009 | 18.25 | 19.16 | 18.17 | 19.14 | 127,900,656 | +1.15(+6.38%) |
Aug 04, 2009 | 17.55 | 18.44 | 17.23 | 18.00 | 120,374,592 | +0.37(+2.09%) |
Aug 03, 2009 | 17.01 | 17.65 | 16.99 | 17.63 | 96,807,776 | +0.92(+5.48%) |
Jul 31, 2009 | 17.01 | 17.03 | 16.70 | 16.71 | 80,235,696 | -0.28(-1.65%) |
Jul 30, 2009 | 16.84 | 17.29 | 16.76 | 16.99 | 79,716,464 | +0.33(+2.01%) |
Jul 29, 2009 | 16.60 | 16.92 | 16.51 | 16.66 | 70,333,256 | -0.10(-0.57%) |
Jul 28, 2009 | 16.39 | 16.83 | 16.33 | 16.75 | 91,625,800 | +0.23(+1.41%) |
Jul 27, 2009 | 16.10 | 16.62 | 16.04 | 16.52 | 91,471,856 | +0.49(+3.03%) |
Jul 24, 2009 | 16.42 | 16.43 | 15.83 | 16.04 | 137,398,688 | -0.54(-3.26%) |
Jul 23, 2009 | 16.66 | 16.77 | 16.41 | 16.57 | 146,113,936 | -0.13(-0.78%) |
Jul 22, 2009 | 16.19 | 16.99 | 16.00 | 16.70 | 220,532,896 | -0.61(-3.55%) |
Jul 21, 2009 | 17.61 | 17.70 | 16.94 | 17.32 | 94,373,200 | -0.12(-0.67%) |
Jul 20, 2009 | 17.13 | 17.75 | 16.92 | 17.44 | 94,959,496 | +0.36(+2.08%) |
Jul 17, 2009 | 17.13 | 17.31 | 16.79 | 17.08 | 80,099,016 | -0.03(-0.20%) |
Jul 16, 2009 | 17.13 | 17.34 | 16.79 | 17.11 | 89,985,336 | -0.17(-0.99%) |
Jul 15, 2009 | 16.89 | 17.40 | 16.84 | 17.29 | 133,066,192 | +0.61(+3.69%) |
Jul 14, 2009 | 16.89 | 16.96 | 16.36 | 16.67 | 99,309,656 | -0.27(-1.61%) |
Jul 13, 2009 | 16.22 | 16.94 | 16.20 | 16.94 | 126,000,384 | +1.32(+8.44%) |
Jul 10, 2009 | 15.76 | 15.95 | 15.58 | 15.62 | 78,599,976 | -0.28(-1.76%) |
Jul 09, 2009 | 15.86 | 16.11 | 15.45 | 15.91 | 78,777,600 | +0.25(+1.62%) |
Jul 08, 2009 | 15.94 | 16.10 | 15.09 | 15.65 | 137,403,424 | -0.29(-1.80%) |
Jul 07, 2009 | 15.82 | 16.29 | 15.71 | 15.94 | 94,728,080 | +0.16(+1.00%) |
Jul 06, 2009 | 15.68 | 16.00 | 15.18 | 15.78 | 113,552,624 | +0.01(+0.09%) |
Jul 02, 2009 | 16.21 | 16.32 | 15.75 | 15.77 | 76,831,704 | -0.72(-4.39%) |