Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 23.54 | 23.85 | 23.46 | 23.55 | 14,128,280 | +0.19(+0.83%) |
Jan 28, 2010 | 23.74 | 23.83 | 23.16 | 23.35 | 13,047,830 | -0.37(-1.54%) |
Jan 27, 2010 | 23.93 | 24.05 | 23.66 | 23.72 | 13,019,234 | -0.09(-0.38%) |
Jan 26, 2010 | 23.86 | 24.14 | 23.78 | 23.81 | 10,818,730 | -0.30(-1.25%) |
Jan 25, 2010 | 23.98 | 24.31 | 23.98 | 24.11 | 8,707,508 | +0.24(+1.02%) |
Jan 22, 2010 | 24.47 | 24.56 | 23.82 | 23.87 | 14,940,838 | -0.66(-2.67%) |
Jan 21, 2010 | 24.88 | 25.08 | 24.41 | 24.52 | 10,621,924 | -0.39(-1.55%) |
Jan 20, 2010 | 24.91 | 25.10 | 24.74 | 24.91 | 8,241,742 | -0.21(-0.84%) |
Jan 19, 2010 | 24.97 | 25.31 | 24.83 | 25.12 | 7,743,178 | +0.11(+0.44%) |
Jan 15, 2010 | 25.28 | 25.01 | 25.01 | 25.01 | 9,032,973 | -0.27(-1.07%) |
Jan 14, 2010 | 25.26 | 25.53 | 25.21 | 25.28 | 6,298,145 | -0.24(-0.96%) |
Jan 13, 2010 | 25.29 | 25.60 | 25.26 | 25.53 | 6,848,446 | +0.30(+1.20%) |
Jan 12, 2010 | 25.12 | 25.27 | 24.87 | 25.22 | 10,538,576 | +0.02(+0.08%) |
Jan 11, 2010 | 25.72 | 25.72 | 25.06 | 25.20 | 14,894,227 | -0.44(-1.70%) |
Jan 08, 2010 | 26.11 | 26.25 | 25.54 | 25.64 | 22,068,886 | -1.05(-3.92%) |
Jan 07, 2010 | 26.21 | 26.72 | 26.15 | 26.69 | 13,637,642 | +0.42(+1.59%) |
Jan 06, 2010 | 26.48 | 26.56 | 26.12 | 26.27 | 6,525,379 | -0.21(-0.78%) |
Jan 05, 2010 | 26.05 | 26.66 | 26.02 | 26.48 | 10,862,899 | +0.66(+2.54%) |
Jan 04, 2010 | 25.60 | 26.07 | 25.46 | 25.82 | 10,013,881 | +0.47(+1.85%) |
Dec 31, 2009 | 25.83 | 25.35 | 25.35 | 25.35 | 5,856,374 | -0.48(-1.84%) |
Dec 30, 2009 | 25.85 | 25.97 | 25.78 | 25.83 | 4,008,995 | -0.05(-0.20%) |
Dec 29, 2009 | 26.25 | 26.32 | 25.85 | 25.88 | 6,420,460 | -0.30(-1.15%) |
Dec 28, 2009 | 26.13 | 26.38 | 26.06 | 26.18 | 6,973,866 | +0.12(+0.47%) |
Dec 24, 2009 | 26.18 | 26.33 | 26.01 | 26.06 | 3,247,191 | -0.04(-0.15%) |
Dec 23, 2009 | 25.92 | 26.16 | 25.71 | 26.10 | 8,915,658 | +0.20(+0.77%) |
Dec 22, 2009 | 25.80 | 26.02 | 25.62 | 25.90 | 7,290,605 | +0.24(+0.95%) |
Dec 21, 2009 | 25.30 | 25.90 | 25.26 | 25.65 | 12,398,864 | +0.36(+1.44%) |
Dec 18, 2009 | 26.35 | 26.40 | 25.14 | 25.29 | 24,022,062 | -0.92(-3.52%) |
Dec 17, 2009 | 26.40 | 26.58 | 26.21 | 26.21 | 14,917,419 | -0.28(-1.06%) |
Dec 16, 2009 | 26.83 | 27.00 | 26.28 | 26.49 | 18,395,890 | -0.10(-0.36%) |
Dec 15, 2009 | 27.53 | 27.62 | 26.22 | 26.59 | 68,283,328 | -2.46(-8.46%) |
Dec 14, 2009 | 28.68 | 29.16 | 28.64 | 29.05 | 13,944,188 | +0.66(+2.32%) |
Dec 11, 2009 | 28.01 | 28.45 | 27.77 | 28.39 | 9,256,082 | +0.72(+2.62%) |
Dec 10, 2009 | 27.69 | 27.93 | 27.49 | 27.67 | 6,687,815 | +0.12(+0.42%) |
Dec 09, 2009 | 27.85 | 27.91 | 27.25 | 27.55 | 7,686,590 | -0.28(-0.99%) |
Dec 08, 2009 | 27.95 | 28.23 | 27.72 | 27.83 | 7,050,450 | -0.33(-1.16%) |
Dec 07, 2009 | 28.07 | 28.20 | 27.91 | 28.15 | 5,303,671 | +0.12(+0.41%) |
Dec 04, 2009 | 28.45 | 28.49 | 27.67 | 28.04 | 7,882,707 | +0.16(+0.57%) |
Dec 03, 2009 | 28.18 | 28.49 | 27.85 | 27.88 | 10,755,829 | +0.26(+0.95%) |
Dec 02, 2009 | 27.89 | 28.06 | 27.56 | 27.61 | 7,986,430 | -0.26(-0.92%) |
Dec 01, 2009 | 27.71 | 28.11 | 27.41 | 27.87 | 7,685,065 | +0.45(+1.63%) |
Nov 30, 2009 | 27.85 | 28.07 | 27.31 | 27.42 | 10,606,681 | +0.00(+0.00%) |
Nov 27, 2009 | 27.41 | 27.68 | 27.06 | 27.42 | 4,743,459 | -0.28(-0.99%) |
Nov 25, 2009 | 27.53 | 27.72 | 27.40 | 27.70 | 6,329,182 | -0.17(-0.62%) |
Nov 24, 2009 | 27.95 | 28.15 | 27.29 | 27.87 | 13,347,091 | -0.12(-0.41%) |
Nov 23, 2009 | 27.97 | 28.38 | 27.88 | 27.99 | 8,713,925 | +0.26(+0.95%) |
Nov 20, 2009 | 27.42 | 27.85 | 27.29 | 27.72 | 9,705,253 | +0.22(+0.81%) |
Nov 19, 2009 | 27.02 | 27.56 | 26.89 | 27.50 | 10,789,012 | +0.30(+1.11%) |
Nov 18, 2009 | 26.94 | 27.20 | 26.73 | 27.20 | 6,360,050 | +0.18(+0.66%) |
Nov 17, 2009 | 27.29 | 27.36 | 26.45 | 27.02 | 8,321,735 | -0.47(-1.70%) |
Nov 16, 2009 | 26.99 | 27.53 | 26.95 | 27.49 | 7,811,105 | +0.67(+2.51%) |
Nov 13, 2009 | 26.89 | 27.04 | 26.56 | 26.81 | 6,587,492 | +0.03(+0.10%) |
Nov 12, 2009 | 26.97 | 27.13 | 26.67 | 26.79 | 8,771,871 | -0.26(-0.97%) |
Nov 11, 2009 | 27.28 | 27.58 | 26.83 | 27.05 | 7,134,418 | +0.01(+0.02%) |
Nov 10, 2009 | 26.61 | 27.07 | 26.57 | 27.04 | 8,115,589 | +0.29(+1.10%) |
Nov 09, 2009 | 25.94 | 26.80 | 25.80 | 26.75 | 7,830,769 | +0.99(+3.83%) |
Nov 06, 2009 | 25.60 | 25.96 | 25.39 | 25.76 | 5,983,767 | +0.49(+1.95%) |
Nov 05, 2009 | 24.64 | 25.80 | 24.64 | 25.27 | 12,577,187 | +0.33(+1.31%) |
Nov 04, 2009 | 25.39 | 25.51 | 24.87 | 24.94 | 6,045,116 | -0.23(-0.92%) |
Nov 03, 2009 | 24.68 | 25.32 | 24.53 | 25.17 | 7,728,105 | +0.28(+1.11%) |
Nov 02, 2009 | 24.55 | 25.17 | 24.34 | 24.90 | 6,443,105 | +0.45(+1.86%) |
Oct 30, 2009 | 25.07 | 25.31 | 24.37 | 24.44 | 7,766,013 | -0.70(-2.78%) |
Oct 29, 2009 | 25.00 | 25.39 | 24.78 | 25.14 | 5,620,107 | +0.44(+1.79%) |
Oct 28, 2009 | 25.35 | 25.48 | 24.64 | 24.70 | 8,087,283 | -0.83(-3.24%) |
Oct 27, 2009 | 25.22 | 25.69 | 24.80 | 25.53 | 10,177,502 | +0.31(+1.22%) |
Oct 26, 2009 | 25.06 | 25.76 | 25.04 | 25.22 | 7,962,191 | +0.14(+0.56%) |
Oct 23, 2009 | 25.20 | 25.26 | 24.96 | 25.08 | 6,100,107 | -0.18(-0.71%) |
Oct 22, 2009 | 24.96 | 25.36 | 24.54 | 25.26 | 8,721,594 | +0.41(+1.65%) |
Oct 21, 2009 | 25.39 | 25.82 | 24.81 | 24.85 | 9,202,031 | -0.63(-2.46%) |
Oct 20, 2009 | 25.16 | 25.58 | 25.13 | 25.48 | 9,778,173 | -0.69(-2.62%) |
Oct 19, 2009 | 26.10 | 26.43 | 25.86 | 26.16 | 5,093,290 | +0.08(+0.32%) |
Oct 16, 2009 | 26.03 | 26.14 | 25.59 | 26.08 | 8,066,116 | -0.12(-0.46%) |
Oct 15, 2009 | 25.81 | 26.25 | 25.77 | 26.20 | 8,304,391 | +0.19(+0.74%) |
Oct 14, 2009 | 25.44 | 26.10 | 25.42 | 26.01 | 12,348,637 | +0.87(+3.46%) |
Oct 13, 2009 | 24.98 | 25.28 | 24.92 | 25.14 | 6,035,667 | +0.10(+0.38%) |
Oct 12, 2009 | 24.87 | 25.19 | 24.66 | 25.04 | 7,316,637 | +0.43(+1.74%) |
Oct 09, 2009 | 24.64 | 24.73 | 24.44 | 24.61 | 5,617,999 | -0.10(-0.39%) |
Oct 08, 2009 | 24.50 | 24.89 | 24.49 | 24.71 | 6,771,780 | +0.31(+1.29%) |
Oct 07, 2009 | 24.25 | 24.39 | 24.05 | 24.39 | 5,719,992 | +0.15(+0.61%) |
Oct 06, 2009 | 24.00 | 24.43 | 23.93 | 24.25 | 8,486,998 | +0.49(+2.08%) |
Oct 05, 2009 | 23.32 | 23.85 | 23.25 | 23.75 | 5,070,195 | +0.44(+1.90%) |
Oct 02, 2009 | 23.30 | 23.57 | 23.24 | 23.31 | 5,947,923 | -0.38(-1.62%) |
Oct 01, 2009 | 23.96 | 24.23 | 23.48 | 23.70 | 9,473,256 | -0.33(-1.36%) |
Sep 30, 2009 | 24.20 | 24.25 | 23.70 | 24.02 | 8,083,449 | -0.22(-0.90%) |
Sep 29, 2009 | 24.26 | 24.49 | 24.01 | 24.24 | 3,926,181 | +0.05(+0.21%) |
Sep 28, 2009 | 23.94 | 24.26 | 23.89 | 24.19 | 4,070,076 | +0.31(+1.29%) |
Sep 25, 2009 | 24.27 | 24.27 | 23.74 | 23.88 | 6,092,062 | -0.39(-1.61%) |
Sep 24, 2009 | 24.65 | 24.91 | 24.10 | 24.27 | 7,579,338 | -0.25(-1.02%) |
Sep 23, 2009 | 24.59 | 24.87 | 24.47 | 24.52 | 9,277,427 | -0.01(-0.05%) |
Sep 22, 2009 | 24.82 | 24.98 | 24.51 | 24.53 | 8,940,547 | -0.08(-0.34%) |
Sep 21, 2009 | 23.98 | 24.66 | 23.98 | 24.62 | 11,922,163 | +0.35(+1.45%) |
Sep 18, 2009 | 24.16 | 24.41 | 24.08 | 24.27 | 11,611,837 | -0.31(-1.28%) |
Sep 17, 2009 | 24.69 | 24.85 | 23.95 | 24.58 | 15,180,711 | +0.20(+0.84%) |
Sep 16, 2009 | 24.77 | 24.80 | 24.25 | 24.37 | 16,178,198 | -0.16(-0.65%) |
Sep 15, 2009 | 25.83 | 25.95 | 24.30 | 24.53 | 39,013,388 | -1.34(-5.17%) |
Sep 14, 2009 | 25.44 | 26.05 | 25.13 | 25.87 | 13,393,064 | +0.42(+1.63%) |
Sep 11, 2009 | 25.96 | 26.01 | 25.21 | 25.46 | 16,444,718 | -0.83(-3.14%) |
Sep 10, 2009 | 26.32 | 26.39 | 25.75 | 26.28 | 9,013,125 | -0.06(-0.22%) |
Sep 09, 2009 | 26.28 | 26.56 | 26.06 | 26.34 | 10,883,537 | +0.01(+0.05%) |
Sep 08, 2009 | 25.48 | 26.43 | 25.39 | 26.33 | 13,863,157 | +1.09(+4.34%) |
Sep 04, 2009 | 25.12 | 25.44 | 24.98 | 25.23 | 9,462,351 | -0.15(-0.61%) |
Sep 03, 2009 | 24.22 | 25.53 | 23.94 | 25.39 | 17,201,156 | +1.42(+5.93%) |
Sep 02, 2009 | 23.39 | 24.17 | 23.37 | 23.96 | 14,578,799 | +0.86(+3.71%) |
Sep 01, 2009 | 23.12 | 23.46 | 22.83 | 23.11 | 13,523,464 | -0.12(-0.52%) |
Aug 31, 2009 | 23.79 | 23.98 | 23.07 | 23.23 | 11,059,429 | -0.81(-3.36%) |
Aug 28, 2009 | 24.18 | 24.45 | 23.98 | 24.04 | 9,261,547 | +0.04(+0.19%) |
Aug 27, 2009 | 23.88 | 24.11 | 23.32 | 23.99 | 7,058,530 | +0.12(+0.48%) |
Aug 26, 2009 | 23.56 | 24.13 | 23.46 | 23.87 | 8,450,221 | +0.24(+1.03%) |
Aug 25, 2009 | 23.14 | 23.96 | 23.03 | 23.63 | 12,594,301 | +0.70(+3.07%) |
Aug 24, 2009 | 24.06 | 24.11 | 22.90 | 22.93 | 10,269,917 | -1.08(-4.48%) |
Aug 21, 2009 | 23.64 | 24.17 | 23.57 | 24.00 | 7,101,751 | +0.50(+2.12%) |
Aug 20, 2009 | 23.29 | 23.61 | 23.00 | 23.50 | 5,595,489 | +0.26(+1.10%) |
Aug 19, 2009 | 22.76 | 23.39 | 22.57 | 23.25 | 8,752,294 | +0.16(+0.69%) |
Aug 18, 2009 | 22.33 | 23.14 | 22.17 | 23.09 | 9,438,315 | +0.60(+2.68%) |
Aug 17, 2009 | 22.80 | 22.81 | 22.24 | 22.49 | 8,963,415 | -0.85(-3.62%) |
Aug 14, 2009 | 23.69 | 23.74 | 23.11 | 23.33 | 5,897,705 | -0.36(-1.54%) |
Aug 13, 2009 | 23.57 | 23.86 | 23.06 | 23.70 | 8,550,482 | +0.33(+1.40%) |
Aug 12, 2009 | 23.46 | 23.71 | 23.20 | 23.37 | 11,116,716 | -0.17(-0.73%) |
Aug 11, 2009 | 24.03 | 24.14 | 23.38 | 23.54 | 11,123,971 | -0.57(-2.36%) |
Aug 10, 2009 | 24.53 | 24.72 | 23.82 | 24.11 | 13,841,332 | -1.34(-5.26%) |
Aug 07, 2009 | 24.44 | 25.52 | 24.24 | 25.45 | 8,676,113 | +1.35(+5.61%) |
Aug 06, 2009 | 24.34 | 24.59 | 23.67 | 24.10 | 7,218,326 | +0.05(+0.21%) |
Aug 05, 2009 | 24.64 | 24.94 | 23.78 | 24.05 | 8,378,174 | -0.58(-2.37%) |
Aug 04, 2009 | 24.43 | 25.11 | 24.39 | 24.63 | 7,458,825 | +0.06(+0.23%) |
Aug 03, 2009 | 24.29 | 24.64 | 23.98 | 24.57 | 8,099,719 | +0.65(+2.70%) |
Jul 31, 2009 | 23.50 | 24.15 | 23.50 | 23.93 | 8,638,912 | +0.41(+1.74%) |
Jul 30, 2009 | 23.85 | 24.10 | 23.43 | 23.52 | 8,483,120 | -0.15(-0.65%) |
Jul 29, 2009 | 23.80 | 24.19 | 23.36 | 23.67 | 6,810,938 | -0.26(-1.10%) |
Jul 28, 2009 | 23.22 | 24.01 | 23.20 | 23.93 | 11,955,211 | +1.00(+4.35%) |
Jul 27, 2009 | 23.20 | 23.40 | 22.80 | 22.93 | 8,733,511 | -0.47(-2.00%) |
Jul 24, 2009 | 23.57 | 23.68 | 23.09 | 23.40 | 627 | -0.36(-1.51%) |
Jul 23, 2009 | 23.04 | 23.96 | 22.77 | 23.76 | 8,233,370 | +0.76(+3.31%) |
Jul 22, 2009 | 23.06 | 23.34 | 22.80 | 23.00 | 9,600,741 | -0.31(-1.35%) |
Jul 21, 2009 | 23.61 | 23.66 | 22.72 | 23.31 | 10,058,801 | -0.29(-1.22%) |
Jul 20, 2009 | 23.18 | 23.61 | 22.97 | 23.60 | 9,590,237 | +0.44(+1.88%) |
Jul 17, 2009 | 22.64 | 23.25 | 22.47 | 23.16 | 8,865,940 | +0.37(+1.63%) |
Jul 16, 2009 | 22.63 | 22.91 | 22.27 | 22.79 | 7,491,691 | +0.16(+0.71%) |
Jul 15, 2009 | 22.33 | 22.75 | 22.26 | 22.63 | 10,548,332 | +0.60(+2.73%) |
Jul 14, 2009 | 21.92 | 22.15 | 21.44 | 22.03 | 8,315,319 | +0.19(+0.85%) |
Jul 13, 2009 | 21.70 | 21.97 | 21.60 | 21.85 | 12,718,632 | +0.86(+4.12%) |
Jul 10, 2009 | 20.87 | 21.28 | 20.80 | 20.98 | 6,706,175 | -0.06(-0.27%) |
Jul 09, 2009 | 20.79 | 21.30 | 20.70 | 21.04 | 11,701,145 | +0.42(+2.02%) |
Jul 08, 2009 | 20.21 | 20.67 | 20.01 | 20.62 | 19,120,680 | +0.55(+2.74%) |
Jul 07, 2009 | 20.52 | 20.67 | 20.01 | 20.07 | 8,689,148 | -0.46(-2.25%) |
Jul 06, 2009 | 20.19 | 20.72 | 20.14 | 20.53 | 12,678,246 | -0.01(-0.03%) |
Jul 02, 2009 | 21.40 | 21.52 | 20.50 | 20.54 | 10,388,982 | -1.23(-5.65%) |
Jul 01, 2009 | 21.56 | 21.97 | 21.45 | 21.77 | 7,197,415 | +0.33(+1.52%) |
Jun 30, 2009 | 21.79 | 22.28 | 21.25 | 21.44 | 10,047,114 | -0.34(-1.56%) |
Jun 29, 2009 | 21.58 | 22.11 | 21.28 | 21.78 | 6,482,001 | +0.28(+1.31%) |
Jun 26, 2009 | 21.84 | 21.98 | 21.45 | 21.50 | 6,126,146 | -0.30(-1.38%) |
Jun 25, 2009 | 21.67 | 21.95 | 21.60 | 21.80 | 10,300,079 | +0.69(+3.28%) |
Jun 24, 2009 | 21.28 | 21.60 | 21.00 | 21.11 | 9,533,325 | -0.01(-0.03%) |
Jun 23, 2009 | 21.47 | 21.59 | 20.95 | 21.12 | 7,925,651 | -0.29(-1.38%) |
Jun 22, 2009 | 21.91 | 22.03 | 21.40 | 21.41 | 9,346,181 | -0.60(-2.73%) |
Jun 19, 2009 | 21.97 | 22.34 | 21.88 | 22.01 | 17,410,398 | +0.20(+0.91%) |
Jun 18, 2009 | 23.05 | 23.23 | 21.65 | 21.81 | 21,042,106 | -1.15(-5.02%) |
Jun 17, 2009 | 22.77 | 23.41 | 22.65 | 22.97 | 14,250,402 | +0.02(+0.08%) |
Jun 16, 2009 | 24.04 | 24.43 | 22.81 | 22.95 | 42,952,252 | -1.81(-7.29%) |
Jun 15, 2009 | 24.34 | 24.99 | 23.77 | 24.75 | 19,932,560 | +0.07(+0.29%) |
Jun 12, 2009 | 23.77 | 24.77 | 23.63 | 24.68 | 11,153,258 | +0.85(+3.55%) |
Jun 11, 2009 | 24.59 | 24.68 | 23.71 | 23.84 | 13,406,293 | -1.05(-4.22%) |
Jun 10, 2009 | 25.46 | 25.60 | 24.22 | 24.89 | 10,058,020 | -0.42(-1.64%) |
Jun 09, 2009 | 24.94 | 25.51 | 24.71 | 25.30 | 8,665,669 | +0.56(+2.28%) |
Jun 08, 2009 | 24.43 | 25.00 | 24.23 | 24.74 | 11,564,259 | +0.77(+3.21%) |
Jun 05, 2009 | 24.13 | 24.35 | 23.53 | 23.97 | 9,627,579 | +0.26(+1.11%) |
Jun 04, 2009 | 24.16 | 24.20 | 23.38 | 23.71 | 10,343,178 | -0.63(-2.60%) |
Jun 03, 2009 | 24.01 | 24.47 | 23.73 | 24.34 | 9,896,135 | +0.07(+0.29%) |
Jun 02, 2009 | 24.04 | 24.38 | 23.70 | 24.27 | 9,133,275 | +0.18(+0.74%) |
Jun 01, 2009 | 22.84 | 24.46 | 22.64 | 24.09 | 13,467,174 | +1.62(+7.21%) |
May 29, 2009 | 22.54 | 22.76 | 21.76 | 22.47 | 12,542,897 | +0.10(+0.46%) |
May 28, 2009 | 22.57 | 22.88 | 21.93 | 22.37 | 12,834,160 | -0.21(-0.94%) |
May 27, 2009 | 23.66 | 23.66 | 22.56 | 22.58 | 11,904,289 | -1.14(-4.80%) |
May 26, 2009 | 22.36 | 23.88 | 22.35 | 23.72 | 12,289,316 | +1.20(+5.32%) |
May 22, 2009 | 22.66 | 22.91 | 21.92 | 22.52 | 9,290,220 | -0.03(-0.14%) |
May 21, 2009 | 22.81 | 23.11 | 22.26 | 22.56 | 11,232,356 | -0.62(-2.68%) |
May 20, 2009 | 24.00 | 24.43 | 23.14 | 23.18 | 9,451,224 | -0.67(-2.82%) |
May 19, 2009 | 23.22 | 24.27 | 23.21 | 23.85 | 11,143,270 | +0.57(+2.45%) |
May 18, 2009 | 22.77 | 23.37 | 22.73 | 23.28 | 11,448,646 | +0.61(+2.68%) |
May 15, 2009 | 23.11 | 23.57 | 22.54 | 22.67 | 10,821,232 | -0.46(-1.99%) |
May 14, 2009 | 22.72 | 23.75 | 22.61 | 23.13 | 12,407,616 | +0.60(+2.64%) |
May 13, 2009 | 23.17 | 23.20 | 22.18 | 22.54 | 16,999,374 | -1.19(-5.02%) |
May 12, 2009 | 24.64 | 24.68 | 23.18 | 23.73 | 14,555,635 | -0.70(-2.88%) |
May 11, 2009 | 23.96 | 24.82 | 23.46 | 24.43 | 13,834,204 | +0.15(+0.61%) |
May 08, 2009 | 24.49 | 24.94 | 23.74 | 24.28 | 16,402,091 | -0.49(-1.99%) |
May 07, 2009 | 25.76 | 25.83 | 24.33 | 24.78 | 13,601,279 | -0.51(-2.03%) |
May 06, 2009 | 26.62 | 26.62 | 24.95 | 25.29 | 12,466,141 | -0.88(-3.35%) |
May 05, 2009 | 25.79 | 26.56 | 25.53 | 26.17 | 11,806,813 | +0.31(+1.21%) |
May 04, 2009 | 24.05 | 25.90 | 23.70 | 25.85 | 18,288,766 | +2.04(+8.55%) |
May 01, 2009 | 24.46 | 24.70 | 23.70 | 23.82 | 8,699,796 | -0.76(-3.07%) |
Apr 30, 2009 | 24.39 | 24.95 | 24.02 | 24.57 | 14,010,749 | +0.54(+2.26%) |
Apr 29, 2009 | 24.32 | 24.92 | 23.82 | 24.03 | 10,389,090 | -0.22(-0.92%) |
Apr 28, 2009 | 24.30 | 24.87 | 24.11 | 24.25 | 7,968,392 | -0.25(-1.02%) |
Apr 27, 2009 | 25.00 | 25.35 | 24.40 | 24.50 | 10,430,939 | -0.64(-2.55%) |
Apr 24, 2009 | 25.49 | 25.93 | 24.98 | 25.14 | 10,954,433 | -0.15(-0.58%) |
Apr 23, 2009 | 25.73 | 25.99 | 24.79 | 25.29 | 9,898,550 | -0.15(-0.60%) |
Apr 22, 2009 | 25.28 | 26.93 | 25.16 | 25.44 | 15,819,688 | -0.13(-0.53%) |
Apr 21, 2009 | 24.53 | 25.65 | 24.48 | 25.58 | 8,956,558 | +0.86(+3.47%) |
Apr 20, 2009 | 24.96 | 24.97 | 24.37 | 24.72 | 10,353,994 | -0.58(-2.28%) |
Apr 17, 2009 | 24.71 | 25.61 | 24.26 | 25.30 | 14,161,795 | +0.63(+2.54%) |
Apr 16, 2009 | 24.55 | 24.89 | 23.96 | 24.67 | 11,883,600 | +0.45(+1.85%) |
Apr 15, 2009 | 24.30 | 24.46 | 23.78 | 24.22 | 9,992,151 | -0.17(-0.71%) |
Apr 14, 2009 | 25.73 | 25.90 | 24.38 | 24.39 | 17,974,778 | -1.89(-7.19%) |
Apr 13, 2009 | 26.08 | 26.48 | 25.62 | 26.28 | 9,398,523 | -0.03(-0.10%) |
Apr 09, 2009 | 25.88 | 26.54 | 25.64 | 26.31 | 15,265,266 | +1.05(+4.16%) |
Apr 08, 2009 | 24.76 | 25.53 | 24.66 | 25.26 | 13,987,361 | +0.85(+3.46%) |
Apr 07, 2009 | 24.82 | 24.89 | 24.34 | 24.41 | 9,657,653 | -0.57(-2.28%) |
Apr 06, 2009 | 25.39 | 25.51 | 24.84 | 24.98 | 11,945,057 | -0.79(-3.08%) |
Apr 03, 2009 | 25.37 | 25.82 | 25.17 | 25.78 | 12,922,555 | +0.24(+0.95%) |
Apr 02, 2009 | 25.35 | 26.46 | 25.29 | 25.53 | 21,540,868 | +0.58(+2.34%) |
Apr 01, 2009 | 24.09 | 25.09 | 23.81 | 24.95 | 13,792,088 | +0.65(+2.66%) |
Mar 31, 2009 | 23.89 | 24.66 | 23.61 | 24.30 | 17,714,936 | +0.63(+2.68%) |
Mar 30, 2009 | 23.75 | 23.85 | 23.22 | 23.67 | 13,895,386 | -0.45(-1.86%) |
Mar 26, 2009 | 23.69 | 25.13 | 23.55 | 24.12 | 54,828,732 | +2.70(+12.58%) |
Mar 25, 2009 | 21.51 | 22.17 | 20.66 | 21.42 | 19,321,672 | +0.14(+0.66%) |
Mar 24, 2009 | 21.48 | 21.74 | 21.00 | 21.28 | 15,999,688 | -0.55(-2.52%) |
Mar 23, 2009 | 21.13 | 21.88 | 20.96 | 21.83 | 15,604,263 | +1.15(+5.57%) |
Mar 20, 2009 | 21.38 | 21.58 | 20.26 | 20.68 | 16,267,342 | -0.51(-2.42%) |
Mar 19, 2009 | 21.26 | 21.54 | 20.55 | 21.19 | 18,917,182 | +0.24(+1.13%) |
Mar 18, 2009 | 20.16 | 21.27 | 20.01 | 20.96 | 19,685,942 | +0.64(+3.15%) |
Mar 17, 2009 | 18.98 | 20.34 | 18.73 | 20.32 | 26,877,836 | +1.65(+8.85%) |
Mar 16, 2009 | 19.21 | 19.34 | 18.59 | 18.66 | 13,209,485 | -0.35(-1.82%) |
Mar 13, 2009 | 18.86 | 19.18 | 17.54 | 19.01 | 0 | +0.12(+0.64%) |
Mar 12, 2009 | 18.25 | 18.96 | 17.93 | 18.89 | 16,893,882 | +0.75(+4.13%) |
Mar 11, 2009 | 18.14 | 18.36 | 17.57 | 18.14 | 18,993,526 | +0.22(+1.21%) |
Mar 10, 2009 | 16.20 | 18.21 | 16.06 | 17.92 | 25,298,774 | +2.09(+13.18%) |
Mar 09, 2009 | 16.32 | 16.32 | 15.75 | 15.83 | 17,532,322 | +0.01(+0.08%) |
Mar 06, 2009 | 16.63 | 16.81 | 15.35 | 15.82 | 0 | -0.84(-5.03%) |
Mar 05, 2009 | 17.43 | 18.08 | 16.42 | 16.66 | 18,848,344 | -1.04(-5.86%) |
Mar 04, 2009 | 17.54 | 17.95 | 17.07 | 17.70 | 17,087,712 | +0.52(+3.02%) |
Mar 02, 2009 | 18.11 | 18.21 | 17.11 | 17.18 | 19,485,202 | -1.27(-6.90%) |
Feb 27, 2009 | 17.96 | 18.98 | 17.96 | 18.45 | 0 | +0.04(+0.21%) |
Feb 26, 2009 | 18.31 | 18.84 | 18.18 | 18.41 | 16,335,813 | +0.36(+1.99%) |
Feb 25, 2009 | 17.77 | 18.57 | 17.52 | 18.05 | 16,783,820 | +0.20(+1.15%) |
Feb 24, 2009 | 17.62 | 18.00 | 17.18 | 17.85 | 25,411,856 | +0.19(+1.09%) |
Feb 23, 2009 | 18.11 | 18.75 | 17.53 | 17.66 | 15,709,342 | -0.20(-1.15%) |
Feb 20, 2009 | 17.66 | 18.02 | 17.29 | 17.86 | 18,951,368 | +0.01(+0.04%) |
Feb 19, 2009 | 18.42 | 18.82 | 17.74 | 17.86 | 15,376,872 | +0.11(+0.61%) |
Feb 18, 2009 | 18.34 | 18.41 | 17.61 | 17.75 | 14,563,953 | -0.29(-1.60%) |
Feb 17, 2009 | 18.70 | 18.87 | 17.86 | 18.04 | 20,427,148 | -1.40(-7.18%) |
Feb 13, 2009 | 19.29 | 19.78 | 19.21 | 19.43 | 13,306,493 | +0.08(+0.40%) |
Feb 12, 2009 | 18.30 | 19.43 | 18.30 | 19.35 | 19,890,278 | +0.67(+3.56%) |
Feb 11, 2009 | 18.80 | 18.98 | 18.37 | 18.69 | 11,460,326 | +0.31(+1.71%) |
Feb 10, 2009 | 19.14 | 19.69 | 18.23 | 18.38 | 11,230,883 | -0.92(-4.78%) |
Feb 09, 2009 | 19.07 | 19.40 | 18.49 | 19.30 | 8,976,080 | +0.19(+1.00%) |
Feb 06, 2009 | 18.73 | 19.25 | 18.73 | 19.11 | 10,349,416 | +0.31(+1.67%) |
Feb 05, 2009 | 17.89 | 19.10 | 17.77 | 18.79 | 16,681,427 | +0.86(+4.78%) |
Feb 04, 2009 | 18.08 | 18.68 | 17.74 | 17.93 | 13,233,876 | -0.35(-1.93%) |
Feb 03, 2009 | 17.47 | 18.52 | 17.37 | 18.29 | 12,362,216 | +0.81(+4.65%) |