Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 22.35 | 22.35 | 22.05 | 22.23 | 19,478,810 | -0.11(-0.51%) |
Feb 25, 2010 | 22.14 | 22.41 | 22.08 | 22.35 | 21,120,018 | -0.01(-0.03%) |
Feb 24, 2010 | 21.93 | 22.39 | 21.90 | 22.35 | 32,190,952 | +0.44(+2.02%) |
Feb 23, 2010 | 21.78 | 22.11 | 21.63 | 21.91 | 50,200,528 | +0.31(+1.42%) |
Feb 22, 2010 | 21.66 | 21.77 | 21.52 | 21.60 | 22,597,232 | +0.12(+0.56%) |
Feb 19, 2010 | 21.53 | 21.70 | 21.38 | 21.48 | 26,070,322 | -0.11(-0.49%) |
Feb 18, 2010 | 21.39 | 21.65 | 21.28 | 21.59 | 23,247,310 | +0.20(+0.93%) |
Feb 17, 2010 | 21.21 | 21.42 | 21.20 | 21.39 | 30,207,834 | +0.41(+1.97%) |
Feb 16, 2010 | 20.75 | 21.02 | 20.61 | 20.98 | 18,689,624 | +0.31(+1.52%) |
Feb 12, 2010 | 20.49 | 20.66 | 20.66 | 20.66 | 21,090,242 | +0.01(+0.03%) |
Feb 11, 2010 | 20.46 | 20.71 | 20.34 | 20.66 | 20,509,884 | +0.24(+1.19%) |
Feb 10, 2010 | 20.55 | 20.64 | 20.24 | 20.41 | 20,323,606 | -0.16(-0.76%) |
Feb 09, 2010 | 20.57 | 20.72 | 20.36 | 20.57 | 25,342,546 | +0.06(+0.31%) |
Feb 08, 2010 | 20.33 | 20.62 | 20.29 | 20.51 | 36,496,516 | +0.57(+2.86%) |
Feb 05, 2010 | 19.84 | 20.00 | 19.62 | 19.94 | 28,390,358 | +0.04(+0.18%) |
Feb 04, 2010 | 20.12 | 20.33 | 19.84 | 19.90 | 27,705,970 | -0.65(-3.16%) |
Feb 03, 2010 | 20.62 | 20.62 | 20.14 | 20.55 | 27,278,666 | -0.14(-0.65%) |
Feb 02, 2010 | 20.23 | 20.70 | 20.16 | 20.69 | 27,564,312 | +0.46(+2.29%) |
Feb 01, 2010 | 19.96 | 20.27 | 19.89 | 20.22 | 24,087,326 | +0.26(+1.32%) |
Jan 29, 2010 | 19.64 | 20.02 | 19.51 | 19.96 | 31,513,782 | +0.48(+2.45%) |
Jan 28, 2010 | 19.90 | 19.92 | 19.37 | 19.48 | 27,269,038 | -0.36(-1.80%) |
Jan 27, 2010 | 19.68 | 19.89 | 19.59 | 19.84 | 17,994,338 | +0.08(+0.40%) |
Jan 26, 2010 | 19.59 | 19.92 | 19.59 | 19.76 | 18,631,504 | +0.08(+0.40%) |
Jan 25, 2010 | 19.92 | 19.92 | 19.60 | 19.68 | 15,575,691 | -0.07(-0.36%) |
Jan 22, 2010 | 20.12 | 20.34 | 19.72 | 19.75 | 23,432,886 | -0.54(-2.67%) |
Jan 21, 2010 | 20.40 | 20.71 | 20.18 | 20.29 | 26,525,476 | -0.13(-0.63%) |
Jan 20, 2010 | 20.45 | 20.55 | 20.20 | 20.42 | 18,604,234 | -0.16(-0.76%) |
Jan 19, 2010 | 20.28 | 20.63 | 20.20 | 20.58 | 19,681,636 | +0.22(+1.09%) |
Jan 15, 2010 | 20.17 | 20.36 | 20.36 | 20.36 | 32,297,710 | +0.19(+0.95%) |
Jan 14, 2010 | 20.04 | 20.26 | 20.04 | 20.16 | 18,536,648 | +0.12(+0.60%) |
Jan 13, 2010 | 19.95 | 20.13 | 19.95 | 20.04 | 21,948,292 | +0.11(+0.54%) |
Jan 12, 2010 | 20.06 | 20.20 | 19.87 | 19.94 | 32,385,062 | -0.13(-0.64%) |
Jan 11, 2010 | 20.66 | 20.68 | 20.01 | 20.07 | 33,219,744 | -0.58(-2.83%) |
Jan 08, 2010 | 20.66 | 20.83 | 20.44 | 20.65 | 21,907,096 | -0.10(-0.48%) |
Jan 07, 2010 | 20.56 | 20.82 | 20.47 | 20.75 | 16,921,354 | +0.24(+1.18%) |
Jan 06, 2010 | 20.58 | 20.66 | 20.45 | 20.51 | 12,396,689 | -0.07(-0.35%) |
Jan 05, 2010 | 20.47 | 20.66 | 20.16 | 20.58 | 21,885,370 | +0.15(+0.73%) |
Jan 04, 2010 | 20.77 | 20.77 | 20.34 | 20.43 | 18,414,120 | -0.19(-0.90%) |
Dec 31, 2009 | 20.73 | 20.61 | 20.61 | 20.61 | 10,437,409 | -0.14(-0.69%) |
Dec 30, 2009 | 20.73 | 20.86 | 20.66 | 20.76 | 8,003,978 | -0.10(-0.48%) |
Dec 29, 2009 | 20.78 | 20.88 | 20.51 | 20.86 | 9,812,037 | +0.06(+0.31%) |
Dec 28, 2009 | 20.82 | 20.98 | 20.64 | 20.79 | 10,244,605 | +0.01(+0.03%) |
Dec 24, 2009 | 20.79 | 20.83 | 20.66 | 20.78 | 5,319,118 | +0.12(+0.59%) |
Dec 23, 2009 | 20.91 | 20.93 | 20.51 | 20.66 | 13,739,135 | -0.21(-0.99%) |
Dec 22, 2009 | 20.70 | 20.96 | 20.64 | 20.87 | 16,546,980 | +0.14(+0.65%) |
Dec 21, 2009 | 20.46 | 20.84 | 20.46 | 20.73 | 14,047,005 | +0.32(+1.57%) |
Dec 18, 2009 | 20.65 | 20.68 | 20.25 | 20.41 | 24,301,710 | -0.11(-0.52%) |
Dec 17, 2009 | 20.56 | 20.75 | 20.50 | 20.52 | 16,100,429 | -0.33(-1.61%) |
Dec 16, 2009 | 20.76 | 20.93 | 20.59 | 20.86 | 19,352,364 | +0.18(+0.86%) |
Dec 15, 2009 | 20.39 | 20.81 | 20.39 | 20.68 | 23,875,380 | +0.11(+0.52%) |
Dec 14, 2009 | 20.52 | 20.66 | 20.51 | 20.57 | 16,123,911 | +0.27(+1.33%) |
Dec 11, 2009 | 20.06 | 20.33 | 20.06 | 20.30 | 22,916,068 | +0.36(+1.79%) |
Dec 10, 2009 | 19.79 | 20.02 | 19.78 | 19.94 | 16,651,513 | +0.31(+1.60%) |
Dec 09, 2009 | 19.74 | 19.76 | 19.55 | 19.63 | 17,516,660 | -0.09(-0.43%) |
Dec 08, 2009 | 20.01 | 20.03 | 19.62 | 19.72 | 21,220,414 | -0.39(-1.95%) |
Dec 07, 2009 | 19.98 | 20.16 | 19.98 | 20.11 | 17,773,988 | +0.10(+0.50%) |
Dec 04, 2009 | 20.26 | 20.31 | 19.92 | 20.01 | 23,641,310 | +0.11(+0.54%) |
Dec 03, 2009 | 20.19 | 20.19 | 19.84 | 19.90 | 21,756,944 | -0.29(-1.41%) |
Dec 02, 2009 | 19.97 | 20.29 | 19.95 | 20.19 | 24,276,730 | +0.24(+1.18%) |
Dec 01, 2009 | 19.59 | 20.16 | 19.49 | 19.95 | 28,754,316 | +0.46(+2.34%) |
Nov 30, 2009 | 19.66 | 19.77 | 19.21 | 19.50 | 23,461,422 | -0.18(-0.91%) |
Nov 27, 2009 | 19.35 | 19.81 | 19.32 | 19.67 | 10,550,576 | -0.17(-0.86%) |
Nov 25, 2009 | 19.64 | 19.87 | 19.44 | 19.84 | 16,072,889 | +0.21(+1.05%) |
Nov 24, 2009 | 19.59 | 19.72 | 19.51 | 19.64 | 16,427,412 | +0.04(+0.18%) |
Nov 23, 2009 | 19.50 | 19.67 | 19.40 | 19.60 | 25,577,872 | +0.24(+1.21%) |
Nov 20, 2009 | 19.22 | 19.43 | 19.05 | 19.37 | 24,703,836 | +0.05(+0.26%) |
Nov 19, 2009 | 19.39 | 19.41 | 19.10 | 19.32 | 15,862,391 | -0.13(-0.66%) |
Nov 18, 2009 | 19.14 | 19.46 | 19.13 | 19.45 | 25,029,138 | +0.21(+1.11%) |
Nov 17, 2009 | 19.31 | 19.45 | 18.78 | 19.23 | 43,571,188 | -0.47(-2.39%) |
Nov 16, 2009 | 19.69 | 19.92 | 19.52 | 19.70 | 26,359,534 | +0.22(+1.13%) |
Nov 13, 2009 | 19.31 | 19.63 | 19.15 | 19.48 | 19,907,628 | -0.06(-0.31%) |
Nov 12, 2009 | 19.47 | 19.80 | 19.36 | 19.54 | 26,262,962 | +0.08(+0.42%) |
Nov 11, 2009 | 19.35 | 19.56 | 19.27 | 19.46 | 26,267,356 | +0.35(+1.83%) |
Nov 10, 2009 | 19.10 | 19.23 | 18.88 | 19.11 | 20,842,550 | +0.01(+0.04%) |
Nov 09, 2009 | 18.75 | 19.15 | 18.67 | 19.10 | 18,709,234 | +0.52(+2.80%) |
Nov 06, 2009 | 18.43 | 18.73 | 18.38 | 18.58 | 21,146,258 | +0.36(+1.99%) |
Nov 05, 2009 | 17.94 | 18.39 | 17.91 | 18.22 | 21,627,604 | +0.43(+2.44%) |
Nov 04, 2009 | 18.01 | 18.17 | 17.74 | 17.79 | 26,167,014 | -0.03(-0.16%) |
Nov 03, 2009 | 17.75 | 18.01 | 17.44 | 17.81 | 24,439,290 | -0.04(-0.24%) |
Nov 02, 2009 | 17.91 | 18.29 | 17.61 | 17.86 | 21,873,034 | -0.02(-0.12%) |
Oct 30, 2009 | 18.41 | 18.45 | 17.79 | 17.88 | 27,263,542 | -0.58(-3.16%) |
Oct 29, 2009 | 18.17 | 18.59 | 17.99 | 18.46 | 18,216,694 | +0.50(+2.78%) |
Oct 28, 2009 | 18.52 | 18.53 | 17.93 | 17.96 | 31,575,204 | -0.56(-3.04%) |
Oct 27, 2009 | 18.60 | 18.80 | 18.50 | 18.53 | 22,477,570 | -0.07(-0.38%) |
Oct 26, 2009 | 18.74 | 18.91 | 18.53 | 18.60 | 25,053,246 | -0.12(-0.65%) |
Oct 23, 2009 | 18.89 | 18.94 | 18.65 | 18.72 | 22,918,910 | -0.32(-1.68%) |
Oct 22, 2009 | 18.68 | 19.13 | 18.56 | 19.04 | 20,898,866 | +0.29(+1.52%) |
Oct 21, 2009 | 19.16 | 19.40 | 18.68 | 18.75 | 32,964,876 | -0.46(-2.41%) |
Oct 20, 2009 | 19.15 | 19.32 | 19.14 | 19.22 | 18,107,702 | -0.47(-2.39%) |
Oct 19, 2009 | 19.44 | 19.73 | 19.40 | 19.69 | 11,649,604 | +0.26(+1.36%) |
Oct 16, 2009 | 19.35 | 19.50 | 19.12 | 19.42 | 16,942,076 | -0.03(-0.15%) |
Oct 15, 2009 | 19.44 | 19.50 | 19.27 | 19.45 | 18,735,920 | -0.06(-0.29%) |
Oct 14, 2009 | 19.78 | 19.97 | 19.47 | 19.51 | 24,574,844 | -0.11(-0.54%) |
Oct 13, 2009 | 19.25 | 19.67 | 19.14 | 19.62 | 19,501,876 | +0.35(+1.81%) |
Oct 12, 2009 | 19.45 | 19.55 | 19.25 | 19.27 | 15,459,862 | +0.06(+0.30%) |
Oct 09, 2009 | 19.13 | 19.25 | 18.99 | 19.21 | 15,603,020 | +0.05(+0.26%) |
Oct 08, 2009 | 18.82 | 19.28 | 18.80 | 19.16 | 22,634,116 | +0.53(+2.87%) |
Oct 07, 2009 | 18.72 | 18.83 | 18.58 | 18.63 | 18,879,952 | -0.11(-0.57%) |
Oct 06, 2009 | 18.75 | 18.87 | 18.65 | 18.73 | 20,141,882 | +0.10(+0.54%) |
Oct 05, 2009 | 18.64 | 18.76 | 18.53 | 18.63 | 14,270,482 | +0.09(+0.46%) |
Oct 02, 2009 | 18.63 | 18.72 | 18.43 | 18.55 | 19,436,354 | -0.21(-1.10%) |
Oct 01, 2009 | 18.99 | 18.99 | 18.60 | 18.75 | 22,812,262 | -0.23(-1.20%) |
Sep 30, 2009 | 19.20 | 19.20 | 18.75 | 18.98 | 23,248,014 | -0.14(-0.71%) |
Sep 29, 2009 | 19.47 | 19.55 | 19.01 | 19.12 | 19,318,624 | -0.34(-1.76%) |
Sep 28, 2009 | 19.20 | 19.55 | 19.17 | 19.46 | 9,631,492 | +0.33(+1.71%) |
Sep 25, 2009 | 19.15 | 19.40 | 18.92 | 19.13 | 16,643,978 | -0.14(-0.70%) |
Sep 24, 2009 | 19.61 | 19.62 | 19.16 | 19.27 | 16,893,930 | -0.22(-1.13%) |
Sep 23, 2009 | 19.75 | 19.92 | 19.46 | 19.49 | 19,775,866 | -0.19(-0.98%) |
Sep 22, 2009 | 20.12 | 20.17 | 19.58 | 19.68 | 20,108,908 | -0.37(-1.85%) |
Sep 21, 2009 | 19.92 | 20.24 | 19.84 | 20.05 | 12,512,438 | -0.06(-0.32%) |
Sep 18, 2009 | 19.96 | 20.26 | 19.95 | 20.12 | 22,130,982 | +0.22(+1.11%) |
Sep 17, 2009 | 20.24 | 20.26 | 19.77 | 19.89 | 18,690,988 | +0.14(+0.69%) |
Sep 16, 2009 | 19.69 | 20.10 | 19.64 | 19.76 | 24,976,764 | +0.23(+1.17%) |
Sep 15, 2009 | 19.66 | 19.74 | 19.42 | 19.53 | 14,098,319 | -0.07(-0.36%) |
Sep 14, 2009 | 19.35 | 19.71 | 19.30 | 19.60 | 11,717,670 | +0.12(+0.62%) |
Sep 11, 2009 | 19.59 | 19.61 | 19.23 | 19.48 | 20,585,290 | -0.14(-0.69%) |
Sep 10, 2009 | 19.52 | 19.66 | 19.40 | 19.62 | 13,257,215 | +0.11(+0.55%) |
Sep 09, 2009 | 19.55 | 19.59 | 19.40 | 19.51 | 14,987,789 | -0.07(-0.36%) |
Sep 08, 2009 | 19.40 | 19.64 | 19.27 | 19.58 | 17,196,466 | +0.32(+1.67%) |
Sep 04, 2009 | 19.19 | 19.35 | 19.07 | 19.26 | 11,438,286 | +0.09(+0.48%) |
Sep 03, 2009 | 18.96 | 19.17 | 18.83 | 19.17 | 13,659,754 | +0.26(+1.39%) |
Sep 02, 2009 | 18.97 | 19.11 | 18.78 | 18.90 | 14,993,541 | -0.15(-0.79%) |
Sep 01, 2009 | 19.25 | 19.58 | 18.98 | 19.05 | 22,087,926 | -0.39(-2.02%) |
Aug 31, 2009 | 19.59 | 19.67 | 19.31 | 19.45 | 18,372,592 | -0.29(-1.44%) |
Aug 28, 2009 | 19.72 | 19.78 | 19.41 | 19.73 | 18,022,506 | +0.10(+0.51%) |
Aug 27, 2009 | 19.67 | 19.73 | 19.38 | 19.63 | 18,871,524 | -0.01(-0.07%) |
Aug 26, 2009 | 19.44 | 19.91 | 19.40 | 19.64 | 21,903,078 | +0.18(+0.91%) |
Aug 25, 2009 | 19.40 | 19.76 | 19.24 | 19.47 | 30,598,214 | +0.21(+1.07%) |
Aug 24, 2009 | 19.76 | 19.76 | 19.20 | 19.26 | 22,788,658 | -0.33(-1.71%) |
Aug 21, 2009 | 19.20 | 19.62 | 19.00 | 19.59 | 26,199,090 | +0.58(+3.07%) |
Aug 20, 2009 | 19.09 | 19.10 | 18.88 | 19.01 | 19,923,880 | -0.05(-0.26%) |
Aug 19, 2009 | 19.06 | 19.19 | 18.86 | 19.06 | 27,301,632 | -0.13(-0.67%) |
Aug 18, 2009 | 19.20 | 19.45 | 18.93 | 19.19 | 49,568,556 | +0.86(+4.66%) |
Aug 17, 2009 | 18.47 | 18.84 | 18.12 | 18.33 | 43,275,836 | -1.00(-5.20%) |
Aug 14, 2009 | 19.72 | 19.77 | 19.17 | 19.34 | 22,647,040 | -0.38(-1.95%) |
Aug 13, 2009 | 19.54 | 19.82 | 19.24 | 19.72 | 28,030,648 | +0.34(+1.76%) |
Aug 12, 2009 | 19.10 | 19.61 | 19.06 | 19.38 | 18,622,746 | +0.22(+1.15%) |
Aug 11, 2009 | 19.26 | 19.32 | 19.05 | 19.16 | 13,366,385 | -0.15(-0.77%) |
Aug 10, 2009 | 19.37 | 19.41 | 19.07 | 19.31 | 14,606,267 | -0.11(-0.59%) |
Aug 07, 2009 | 19.05 | 19.58 | 18.96 | 19.42 | 23,038,634 | +0.51(+2.71%) |
Aug 06, 2009 | 18.81 | 19.05 | 18.65 | 18.91 | 19,303,986 | +0.15(+0.80%) |
Aug 05, 2009 | 18.74 | 18.85 | 18.50 | 18.76 | 14,029,450 | +0.09(+0.46%) |
Aug 04, 2009 | 18.64 | 18.84 | 18.58 | 18.68 | 14,610,977 | -0.07(-0.38%) |
Aug 03, 2009 | 18.65 | 18.80 | 18.29 | 18.75 | 16,872,506 | +0.26(+1.43%) |
Jul 31, 2009 | 18.41 | 18.66 | 18.38 | 18.48 | 16,432,601 | +0.06(+0.35%) |
Jul 30, 2009 | 18.31 | 18.64 | 18.19 | 18.42 | 19,009,708 | +0.33(+1.81%) |
Jul 29, 2009 | 18.08 | 18.28 | 17.90 | 18.09 | 16,799,196 | +0.00(+0.00%) |
Jul 28, 2009 | 17.87 | 18.10 | 17.79 | 18.09 | 16,394,325 | +0.27(+1.52%) |
Jul 27, 2009 | 17.83 | 18.04 | 17.66 | 17.82 | 18,868,370 | -0.22(-1.22%) |
Jul 24, 2009 | 17.98 | 18.12 | 17.78 | 18.04 | 15,783,890 | +0.03(+0.16%) |
Jul 23, 2009 | 17.64 | 18.18 | 17.46 | 18.01 | 29,164,010 | +0.36(+2.06%) |
Jul 22, 2009 | 17.36 | 17.74 | 17.29 | 17.65 | 15,926,485 | +0.22(+1.27%) |
Jul 21, 2009 | 17.72 | 17.74 | 17.19 | 17.43 | 19,250,632 | -0.24(-1.37%) |
Jul 20, 2009 | 17.57 | 17.71 | 17.45 | 17.67 | 14,266,518 | +0.09(+0.53%) |
Jul 17, 2009 | 17.53 | 17.64 | 17.33 | 17.58 | 21,450,462 | +0.19(+1.11%) |
Jul 16, 2009 | 17.15 | 17.47 | 16.97 | 17.39 | 19,133,756 | +0.23(+1.33%) |
Jul 15, 2009 | 17.02 | 17.20 | 16.84 | 17.16 | 19,527,674 | +0.29(+1.69%) |
Jul 14, 2009 | 16.45 | 16.88 | 16.35 | 16.87 | 21,887,418 | +0.41(+2.47%) |
Jul 13, 2009 | 16.17 | 16.49 | 16.15 | 16.47 | 24,986,992 | +0.42(+2.62%) |
Jul 10, 2009 | 16.09 | 16.26 | 15.91 | 16.05 | 13,802,232 | -0.11(-0.71%) |
Jul 09, 2009 | 16.28 | 16.37 | 15.91 | 16.16 | 20,100,022 | +0.01(+0.09%) |
Jul 08, 2009 | 15.95 | 16.21 | 15.88 | 16.15 | 20,645,248 | +0.19(+1.16%) |
Jul 07, 2009 | 16.32 | 16.32 | 15.90 | 15.96 | 21,062,386 | -0.34(-2.10%) |
Jul 06, 2009 | 16.22 | 16.49 | 16.05 | 16.30 | 17,737,826 | +0.05(+0.31%) |
Jul 02, 2009 | 16.65 | 16.89 | 16.21 | 16.25 | 18,992,398 | -0.64(-3.80%) |
Jul 01, 2009 | 16.96 | 17.06 | 16.73 | 16.89 | 18,634,496 | +0.06(+0.34%) |
Jun 30, 2009 | 17.04 | 17.11 | 16.64 | 16.84 | 17,790,864 | -0.17(-1.01%) |
Jun 29, 2009 | 16.86 | 17.21 | 16.79 | 17.01 | 17,293,558 | +0.19(+1.10%) |
Jun 26, 2009 | 16.72 | 17.14 | 16.69 | 16.82 | 26,496,434 | +0.03(+0.17%) |
Jun 25, 2009 | 16.63 | 16.92 | 16.53 | 16.79 | 26,578,530 | +0.63(+3.92%) |
Jun 24, 2009 | 16.50 | 16.50 | 16.05 | 16.16 | 20,427,572 | -0.14(-0.87%) |
Jun 23, 2009 | 16.56 | 16.57 | 16.19 | 16.30 | 21,345,174 | -0.26(-1.59%) |
Jun 22, 2009 | 16.65 | 16.84 | 16.50 | 16.57 | 18,147,356 | -0.19(-1.15%) |
Jun 19, 2009 | 16.72 | 16.89 | 16.64 | 16.76 | 21,353,410 | +0.12(+0.73%) |
Jun 18, 2009 | 16.91 | 16.93 | 16.57 | 16.64 | 15,951,003 | -0.21(-1.27%) |
Jun 17, 2009 | 16.56 | 17.13 | 16.40 | 16.85 | 26,686,838 | +0.32(+1.94%) |
Jun 16, 2009 | 17.00 | 17.09 | 16.51 | 16.53 | 23,891,206 | -0.32(-1.88%) |
Jun 15, 2009 | 17.06 | 17.10 | 16.76 | 16.85 | 19,573,304 | -0.36(-2.09%) |
Jun 12, 2009 | 17.24 | 17.27 | 16.98 | 17.21 | 25,660,198 | -0.06(-0.33%) |
Jun 11, 2009 | 17.38 | 17.56 | 17.21 | 17.26 | 25,137,370 | -0.11(-0.66%) |
Jun 10, 2009 | 17.86 | 17.90 | 17.24 | 17.38 | 34,176,180 | +0.03(+0.16%) |
Jun 09, 2009 | 17.34 | 17.52 | 17.16 | 17.35 | 18,291,096 | -0.15(-0.85%) |
Jun 08, 2009 | 17.36 | 17.66 | 17.28 | 17.50 | 18,503,428 | +0.28(+1.61%) |
Jun 05, 2009 | 17.66 | 17.74 | 17.08 | 17.22 | 20,700,342 | -0.29(-1.63%) |
Jun 04, 2009 | 17.38 | 17.56 | 16.92 | 17.51 | 22,142,290 | +0.14(+0.82%) |
Jun 03, 2009 | 17.38 | 17.68 | 17.17 | 17.36 | 20,284,236 | -0.09(-0.53%) |
Jun 02, 2009 | 17.07 | 17.67 | 16.98 | 17.46 | 25,772,948 | +0.24(+1.41%) |
Jun 01, 2009 | 16.81 | 17.41 | 16.67 | 17.21 | 25,394,120 | +0.71(+4.32%) |
May 29, 2009 | 16.38 | 16.52 | 16.14 | 16.50 | 26,220,216 | +0.33(+2.03%) |
May 28, 2009 | 16.84 | 16.84 | 15.91 | 16.17 | 38,083,108 | -0.45(-2.70%) |
May 27, 2009 | 17.03 | 17.25 | 16.54 | 16.62 | 25,973,762 | -0.33(-1.97%) |
May 26, 2009 | 16.15 | 17.08 | 16.09 | 16.96 | 28,507,838 | +0.67(+4.11%) |
May 22, 2009 | 16.53 | 16.56 | 16.10 | 16.29 | 21,242,362 | -0.02(-0.13%) |
May 21, 2009 | 16.74 | 16.98 | 16.13 | 16.31 | 35,835,932 | -0.67(-3.94%) |
May 20, 2009 | 17.71 | 17.81 | 16.79 | 16.98 | 44,168,112 | -0.57(-3.25%) |
May 19, 2009 | 18.54 | 18.10 | 17.10 | 17.55 | 55,947,120 | -0.99(-5.34%) |
May 18, 2009 | 18.28 | 18.63 | 18.07 | 18.54 | 36,585,000 | +1.15(+6.64%) |
May 15, 2009 | 17.42 | 17.75 | 17.26 | 17.39 | 28,617,634 | -0.09(-0.53%) |
May 14, 2009 | 17.83 | 17.93 | 17.44 | 17.48 | 22,205,838 | -0.21(-1.21%) |
May 13, 2009 | 17.78 | 17.91 | 17.26 | 17.69 | 45,388,968 | +0.14(+0.77%) |
May 12, 2009 | 17.89 | 17.98 | 17.29 | 17.56 | 27,279,266 | -0.21(-1.16%) |
May 11, 2009 | 17.68 | 17.99 | 17.49 | 17.76 | 24,595,178 | -0.41(-2.24%) |
May 08, 2009 | 18.37 | 18.37 | 17.64 | 18.17 | 25,919,758 | +0.02(+0.14%) |
May 07, 2009 | 18.66 | 18.77 | 18.03 | 18.14 | 28,886,384 | -0.41(-2.21%) |
May 06, 2009 | 18.75 | 18.89 | 18.21 | 18.55 | 19,496,784 | -0.11(-0.57%) |
May 05, 2009 | 18.65 | 18.81 | 18.48 | 18.66 | 15,927,177 | -0.01(-0.08%) |
May 04, 2009 | 18.63 | 19.07 | 18.41 | 18.68 | 25,366,758 | +0.31(+1.71%) |
May 01, 2009 | 18.94 | 18.94 | 18.18 | 18.36 | 21,116,184 | -0.39(-2.09%) |
Apr 30, 2009 | 18.92 | 19.29 | 18.72 | 18.75 | 25,596,342 | -0.01(-0.08%) |
Apr 29, 2009 | 18.72 | 19.13 | 18.54 | 18.77 | 29,962,100 | +0.19(+1.04%) |
Apr 28, 2009 | 18.22 | 18.87 | 18.07 | 18.58 | 20,980,040 | +0.14(+0.73%) |
Apr 27, 2009 | 18.45 | 18.74 | 18.24 | 18.44 | 20,866,592 | -0.31(-1.63%) |
Apr 24, 2009 | 18.48 | 19.11 | 18.21 | 18.75 | 30,675,464 | +0.39(+2.14%) |
Apr 23, 2009 | 18.50 | 18.68 | 18.03 | 18.36 | 25,226,684 | -0.29(-1.57%) |
Apr 22, 2009 | 18.26 | 19.18 | 18.16 | 18.65 | 33,567,600 | +0.20(+1.08%) |
Apr 21, 2009 | 17.96 | 18.56 | 17.66 | 18.45 | 28,849,592 | +0.53(+2.94%) |
Apr 20, 2009 | 18.33 | 18.43 | 17.75 | 17.92 | 24,532,664 | -0.68(-3.64%) |
Apr 17, 2009 | 18.64 | 18.86 | 17.35 | 18.60 | 30,413,988 | +0.09(+0.50%) |
Apr 16, 2009 | 18.37 | 18.64 | 18.01 | 18.50 | 23,400,474 | +0.21(+1.17%) |
Apr 15, 2009 | 17.97 | 18.35 | 17.88 | 18.29 | 24,509,300 | +0.24(+1.30%) |
Apr 14, 2009 | 18.23 | 18.30 | 17.85 | 18.06 | 20,997,452 | -0.44(-2.39%) |
Apr 13, 2009 | 18.26 | 18.60 | 18.23 | 18.50 | 16,270,366 | +0.04(+0.23%) |
Apr 09, 2009 | 18.21 | 18.50 | 18.13 | 18.45 | 28,514,072 | +0.56(+3.11%) |
Apr 08, 2009 | 17.59 | 18.03 | 17.59 | 17.90 | 26,029,186 | +0.53(+3.08%) |
Apr 07, 2009 | 17.44 | 17.56 | 17.19 | 17.36 | 23,629,964 | -0.34(-1.93%) |
Apr 06, 2009 | 17.66 | 17.83 | 17.43 | 17.71 | 24,055,246 | -0.11(-0.60%) |
Apr 03, 2009 | 17.59 | 17.90 | 17.34 | 17.81 | 28,481,664 | +0.16(+0.93%) |
Apr 02, 2009 | 17.32 | 17.98 | 17.27 | 17.65 | 42,474,340 | +0.67(+3.94%) |
Apr 01, 2009 | 16.50 | 17.02 | 16.33 | 16.98 | 29,984,078 | +0.19(+1.15%) |
Mar 31, 2009 | 16.76 | 16.93 | 16.13 | 16.79 | 38,540,904 | +0.13(+0.77%) |
Mar 30, 2009 | 16.56 | 16.72 | 16.15 | 16.66 | 30,285,338 | -0.54(-3.15%) |
Mar 26, 2009 | 16.97 | 17.36 | 16.77 | 17.20 | 41,059,748 | +0.61(+3.69%) |
Mar 25, 2009 | 16.58 | 17.07 | 16.22 | 16.59 | 46,816,604 | +0.24(+1.44%) |
Mar 24, 2009 | 16.41 | 16.72 | 16.30 | 16.35 | 28,730,862 | -0.21(-1.29%) |
Mar 23, 2009 | 16.13 | 16.59 | 16.08 | 16.57 | 32,104,834 | +0.78(+4.92%) |
Mar 20, 2009 | 16.10 | 16.20 | 15.50 | 15.79 | 31,384,076 | -0.22(-1.38%) |
Mar 19, 2009 | 16.05 | 16.27 | 15.83 | 16.01 | 32,216,188 | -0.08(-0.49%) |
Mar 18, 2009 | 15.18 | 16.27 | 15.00 | 16.09 | 44,645,516 | +0.78(+5.12%) |
Mar 17, 2009 | 14.61 | 15.31 | 14.49 | 15.31 | 35,689,640 | +0.95(+6.65%) |
Mar 16, 2009 | 14.77 | 15.01 | 14.29 | 14.35 | 23,906,702 | -0.41(-2.75%) |
Mar 13, 2009 | 14.56 | 14.96 | 14.11 | 14.76 | 0 | +0.27(+1.87%) |
Mar 12, 2009 | 14.00 | 14.57 | 13.74 | 14.49 | 24,565,708 | +0.46(+3.30%) |
Mar 11, 2009 | 13.84 | 14.19 | 13.68 | 14.02 | 30,407,362 | +0.19(+1.34%) |
Mar 10, 2009 | 13.07 | 13.95 | 13.01 | 13.84 | 35,842,744 | +0.85(+6.53%) |
Mar 09, 2009 | 12.64 | 13.50 | 12.46 | 12.99 | 39,839,308 | +0.16(+1.28%) |
Mar 06, 2009 | 13.04 | 13.25 | 12.50 | 12.83 | 0 | -0.11(-0.83%) |
Mar 05, 2009 | 13.19 | 13.67 | 12.83 | 12.93 | 33,370,528 | -0.61(-4.52%) |
Mar 04, 2009 | 13.53 | 13.80 | 13.32 | 13.55 | 31,006,858 | -0.65(-4.57%) |