Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.03 | 22.26 | 21.92 | 22.23 | 58,450,496 | +0.14(+0.65%) |
Nov 27, 2009 | 22.00 | 22.21 | 21.73 | 22.08 | 38,847,776 | -0.43(-1.91%) |
Nov 25, 2009 | 22.53 | 22.57 | 22.35 | 22.51 | 42,391,796 | -0.09(-0.40%) |
Nov 24, 2009 | 22.63 | 22.66 | 22.48 | 22.60 | 49,401,892 | -0.02(-0.10%) |
Nov 23, 2009 | 22.55 | 22.68 | 22.44 | 22.63 | 55,354,964 | +0.24(+1.08%) |
Nov 20, 2009 | 22.41 | 22.50 | 22.24 | 22.38 | 56,433,908 | -0.12(-0.54%) |
Nov 19, 2009 | 22.66 | 22.67 | 22.44 | 22.51 | 68,760,416 | -0.25(-1.10%) |
Nov 18, 2009 | 22.67 | 22.78 | 22.53 | 22.75 | 78,642,184 | +0.08(+0.37%) |
Nov 17, 2009 | 22.29 | 22.67 | 22.27 | 22.67 | 99,899,968 | +0.35(+1.56%) |
Nov 16, 2009 | 22.38 | 22.52 | 22.20 | 22.32 | 71,242,688 | -0.07(-0.30%) |
Nov 13, 2009 | 22.27 | 22.51 | 22.20 | 22.39 | 70,191,664 | +0.20(+0.92%) |
Nov 12, 2009 | 21.92 | 22.29 | 21.92 | 22.19 | 73,217,344 | +0.18(+0.82%) |
Nov 11, 2009 | 21.98 | 22.14 | 21.93 | 22.01 | 65,712,652 | +0.08(+0.38%) |
Nov 10, 2009 | 21.84 | 22.13 | 21.77 | 21.92 | 87,134,176 | +0.02(+0.07%) |
Nov 09, 2009 | 21.63 | 21.92 | 21.56 | 21.91 | 76,110,808 | +0.36(+1.65%) |
Nov 06, 2009 | 21.45 | 21.64 | 21.31 | 21.55 | 51,487,580 | +0.04(+0.18%) |
Nov 05, 2009 | 21.55 | 21.72 | 21.37 | 21.52 | 69,711,488 | +0.31(+1.46%) |
Nov 04, 2009 | 20.93 | 21.45 | 20.87 | 21.21 | 84,397,040 | +0.40(+1.93%) |
Nov 03, 2009 | 20.89 | 20.96 | 20.73 | 20.80 | 66,529,100 | -0.26(-1.26%) |
Nov 02, 2009 | 20.93 | 21.20 | 20.71 | 21.07 | 82,608,864 | +0.11(+0.54%) |
Oct 30, 2009 | 21.18 | 21.46 | 20.90 | 20.96 | 97,089,016 | -0.37(-1.74%) |
Oct 29, 2009 | 21.21 | 21.47 | 21.05 | 21.33 | 86,310,008 | +0.15(+0.71%) |
Oct 28, 2009 | 21.34 | 21.74 | 21.12 | 21.18 | 97,289,184 | -0.43(-1.99%) |
Oct 27, 2009 | 21.71 | 21.83 | 21.49 | 21.61 | 90,839,480 | -0.07(-0.31%) |
Oct 26, 2009 | 21.25 | 21.93 | 21.24 | 21.67 | 164,188,800 | +0.50(+2.36%) |
Oct 23, 2009 | 21.24 | 22.18 | 21.07 | 21.18 | 372,839,680 | +1.08(+5.38%) |
Oct 22, 2009 | 20.07 | 20.19 | 19.75 | 20.09 | 81,311,080 | +0.01(+0.04%) |
Oct 21, 2009 | 20.00 | 20.22 | 19.94 | 20.09 | 81,591,152 | +0.16(+0.80%) |
Oct 20, 2009 | 19.65 | 20.03 | 19.60 | 19.93 | 72,255,504 | +0.01(+0.04%) |
Oct 19, 2009 | 20.02 | 20.09 | 19.84 | 19.92 | 63,693,936 | -0.11(-0.53%) |
Oct 16, 2009 | 19.99 | 20.12 | 19.72 | 20.03 | 74,764,664 | -0.16(-0.79%) |
Oct 15, 2009 | 19.57 | 20.19 | 19.57 | 20.19 | 86,815,504 | +0.57(+2.89%) |
Oct 14, 2009 | 19.75 | 19.80 | 19.51 | 19.62 | 60,011,188 | +0.11(+0.58%) |
Oct 13, 2009 | 19.34 | 19.60 | 19.29 | 19.50 | 49,607,368 | +0.07(+0.35%) |
Oct 12, 2009 | 19.52 | 19.57 | 19.31 | 19.44 | 38,568,108 | +0.13(+0.67%) |
Oct 09, 2009 | 19.32 | 19.49 | 19.24 | 19.31 | 52,297,756 | -0.09(-0.47%) |
Oct 08, 2009 | 19.23 | 19.57 | 19.06 | 19.40 | 80,078,536 | +0.43(+2.27%) |
Oct 07, 2009 | 18.89 | 19.03 | 18.80 | 18.97 | 50,908,928 | -0.01(-0.04%) |
Oct 06, 2009 | 18.65 | 19.05 | 18.63 | 18.98 | 64,442,592 | +0.36(+1.91%) |
Oct 05, 2009 | 18.88 | 18.94 | 18.53 | 18.62 | 80,459,960 | -0.24(-1.28%) |
Oct 02, 2009 | 18.48 | 18.96 | 18.46 | 18.86 | 67,785,056 | +0.06(+0.32%) |
Oct 01, 2009 | 19.20 | 19.25 | 18.74 | 18.80 | 100,494,112 | -0.63(-3.27%) |
Sep 30, 2009 | 19.47 | 19.64 | 19.18 | 19.44 | 84,070,432 | -0.02(-0.12%) |
Sep 29, 2009 | 19.58 | 19.62 | 19.41 | 19.46 | 51,668,300 | -0.06(-0.31%) |
Sep 28, 2009 | 19.35 | 19.77 | 19.35 | 19.52 | 58,700,060 | +0.21(+1.10%) |
Sep 25, 2009 | 19.41 | 19.51 | 19.29 | 19.31 | 66,375,520 | -0.29(-1.50%) |
Sep 24, 2009 | 19.59 | 19.73 | 19.39 | 19.60 | 74,503,184 | +0.17(+0.89%) |
Sep 23, 2009 | 19.59 | 19.84 | 19.38 | 19.43 | 80,193,824 | -0.05(-0.23%) |
Sep 22, 2009 | 19.20 | 19.51 | 19.11 | 19.47 | 81,216,528 | +0.36(+1.86%) |
Sep 21, 2009 | 18.98 | 19.17 | 18.97 | 19.12 | 38,194,792 | +0.03(+0.16%) |
Sep 18, 2009 | 19.24 | 19.26 | 18.97 | 19.09 | 90,002,576 | -0.03(-0.16%) |
Sep 17, 2009 | 18.94 | 19.18 | 18.94 | 19.12 | 56,143,852 | +0.08(+0.40%) |
Sep 16, 2009 | 19.08 | 19.16 | 18.86 | 19.04 | 66,003,808 | +0.00(+0.00%) |
Sep 15, 2009 | 18.87 | 19.10 | 18.79 | 19.04 | 59,171,104 | +0.15(+0.80%) |
Sep 14, 2009 | 18.63 | 18.96 | 18.62 | 18.89 | 56,644,100 | +0.11(+0.56%) |
Sep 11, 2009 | 18.84 | 19.02 | 18.75 | 18.79 | 71,858,040 | -0.11(-0.56%) |
Sep 10, 2009 | 18.74 | 18.93 | 18.63 | 18.89 | 61,208,056 | +0.17(+0.89%) |
Sep 09, 2009 | 18.70 | 18.86 | 18.64 | 18.73 | 66,030,396 | -0.03(-0.16%) |
Sep 08, 2009 | 18.61 | 18.77 | 18.45 | 18.76 | 71,107,472 | +0.15(+0.81%) |
Sep 04, 2009 | 18.21 | 18.74 | 18.20 | 18.61 | 59,545,680 | +0.39(+2.12%) |
Sep 03, 2009 | 18.07 | 18.24 | 17.96 | 18.22 | 45,148,848 | +0.19(+1.05%) |
Sep 02, 2009 | 18.00 | 18.24 | 17.97 | 18.03 | 53,894,744 | -0.11(-0.58%) |
Sep 01, 2009 | 18.40 | 18.70 | 18.06 | 18.14 | 82,840,424 | -0.49(-2.64%) |
Aug 31, 2009 | 18.57 | 18.78 | 18.36 | 18.63 | 65,623,544 | -0.02(-0.12%) |
Aug 28, 2009 | 18.95 | 19.26 | 18.60 | 18.65 | 73,847,792 | -0.01(-0.04%) |
Aug 27, 2009 | 18.45 | 18.73 | 18.36 | 18.66 | 60,172,976 | +0.11(+0.57%) |
Aug 26, 2009 | 18.58 | 18.70 | 18.45 | 18.55 | 54,351,900 | -0.07(-0.37%) |
Aug 25, 2009 | 18.59 | 18.76 | 18.48 | 18.62 | 58,173,340 | +0.00(+0.00%) |
Aug 24, 2009 | 18.45 | 18.69 | 18.35 | 18.62 | 71,684,288 | +0.17(+0.94%) |
Aug 21, 2009 | 18.08 | 18.45 | 17.96 | 18.45 | 91,329,160 | +0.56(+3.13%) |
Aug 20, 2009 | 17.83 | 18.04 | 17.79 | 17.89 | 52,276,008 | +0.02(+0.08%) |
Aug 19, 2009 | 17.57 | 17.93 | 17.57 | 17.87 | 55,340,272 | +0.05(+0.30%) |
Aug 18, 2009 | 17.60 | 17.87 | 17.59 | 17.82 | 51,401,088 | +0.25(+1.42%) |
Aug 17, 2009 | 17.62 | 17.83 | 17.56 | 17.57 | 56,204,128 | -0.33(-1.87%) |
Aug 14, 2009 | 17.85 | 17.99 | 17.77 | 17.90 | 61,308,680 | +0.05(+0.30%) |
Aug 13, 2009 | 17.86 | 18.02 | 17.68 | 17.85 | 51,546,348 | +0.07(+0.38%) |
Aug 12, 2009 | 17.48 | 18.06 | 17.40 | 17.78 | 81,964,768 | +0.30(+1.73%) |
Aug 11, 2009 | 17.62 | 17.68 | 17.42 | 17.48 | 44,481,940 | -0.22(-1.24%) |
Aug 10, 2009 | 17.73 | 17.80 | 17.61 | 17.70 | 46,660,116 | -0.11(-0.59%) |
Aug 07, 2009 | 17.95 | 18.00 | 17.76 | 17.80 | 61,100,088 | +0.08(+0.43%) |
Aug 06, 2009 | 18.08 | 18.12 | 17.59 | 17.73 | 78,978,952 | -0.26(-1.47%) |
Aug 05, 2009 | 18.02 | 18.33 | 17.98 | 17.99 | 70,494,512 | +0.03(+0.17%) |
Aug 04, 2009 | 17.90 | 17.98 | 17.78 | 17.96 | 65,091,068 | -0.05(-0.25%) |
Aug 03, 2009 | 18.00 | 18.03 | 17.76 | 18.01 | 62,030,856 | +0.23(+1.32%) |
Jul 31, 2009 | 17.96 | 18.19 | 17.76 | 17.77 | 71,797,576 | -0.22(-1.22%) |
Jul 30, 2009 | 18.29 | 18.46 | 17.92 | 17.99 | 89,707,072 | +0.01(+0.04%) |
Jul 29, 2009 | 17.93 | 18.07 | 17.64 | 17.99 | 97,401,304 | +0.25(+1.41%) |
Jul 28, 2009 | 17.37 | 17.80 | 17.31 | 17.74 | 92,958,424 | +0.27(+1.56%) |
Jul 27, 2009 | 17.62 | 17.72 | 17.31 | 17.46 | 107,046,752 | -0.26(-1.45%) |
Jul 24, 2009 | 17.84 | 18.05 | 17.24 | 17.72 | 284,677,824 | -1.59(-8.26%) |
Jul 23, 2009 | 18.84 | 19.44 | 18.77 | 19.32 | 139,386,544 | +0.57(+3.06%) |
Jul 22, 2009 | 18.67 | 18.82 | 18.52 | 18.74 | 87,570,768 | -0.02(-0.12%) |
Jul 21, 2009 | 18.66 | 18.76 | 18.42 | 18.76 | 68,832,984 | +0.23(+1.22%) |
Jul 20, 2009 | 18.47 | 18.54 | 18.25 | 18.54 | 63,199,508 | +0.18(+0.99%) |
Jul 17, 2009 | 18.44 | 18.48 | 18.21 | 18.36 | 69,947,024 | -0.11(-0.61%) |
Jul 16, 2009 | 18.08 | 18.47 | 18.03 | 18.47 | 85,422,384 | +0.24(+1.33%) |
Jul 15, 2009 | 17.95 | 18.23 | 17.80 | 18.23 | 88,973,408 | +0.76(+4.37%) |
Jul 14, 2009 | 17.53 | 17.55 | 17.28 | 17.46 | 60,080,840 | -0.09(-0.52%) |
Jul 13, 2009 | 17.09 | 17.60 | 16.73 | 17.56 | 89,430,280 | +0.63(+3.75%) |
Jul 10, 2009 | 16.77 | 17.03 | 16.74 | 16.92 | 57,215,524 | -0.04(-0.22%) |
Jul 09, 2009 | 17.12 | 17.24 | 16.91 | 16.96 | 62,150,976 | -0.09(-0.53%) |
Jul 08, 2009 | 16.86 | 17.15 | 16.63 | 17.05 | 96,614,040 | +0.02(+0.13%) |
Jul 07, 2009 | 17.44 | 17.49 | 16.97 | 17.03 | 69,911,288 | -0.51(-2.89%) |
Jul 06, 2009 | 17.54 | 17.59 | 17.28 | 17.53 | 64,775,316 | -0.13(-0.73%) |
Jul 02, 2009 | 17.96 | 18.17 | 17.54 | 17.66 | 86,577,080 | -0.51(-2.79%) |
Jul 01, 2009 | 18.18 | 18.36 | 18.11 | 18.17 | 72,657,376 | +0.20(+1.14%) |
Jun 30, 2009 | 18.11 | 18.32 | 17.86 | 17.96 | 87,913,568 | -0.07(-0.38%) |
Jun 29, 2009 | 17.83 | 18.16 | 17.80 | 18.03 | 83,171,432 | +0.39(+2.18%) |
Jun 26, 2009 | 17.81 | 17.90 | 17.62 | 17.65 | 86,178,344 | -0.33(-1.85%) |
Jun 25, 2009 | 17.87 | 18.08 | 17.53 | 17.98 | 76,381,528 | +0.24(+1.36%) |
Jun 24, 2009 | 17.72 | 17.95 | 17.65 | 17.74 | 71,820,968 | +0.10(+0.56%) |
Jun 23, 2009 | 17.67 | 17.88 | 17.54 | 17.64 | 75,097,848 | +0.05(+0.26%) |
Jun 22, 2009 | 18.10 | 18.10 | 17.57 | 17.59 | 94,324,248 | -0.60(-3.28%) |
Jun 19, 2009 | 18.17 | 18.39 | 17.95 | 18.19 | 152,780,800 | +0.43(+2.43%) |
Jun 18, 2009 | 17.85 | 17.90 | 17.61 | 17.76 | 77,841,368 | -0.14(-0.76%) |
Jun 17, 2009 | 17.76 | 18.00 | 17.51 | 17.90 | 114,417,032 | +0.17(+0.98%) |
Jun 16, 2009 | 17.74 | 18.22 | 17.71 | 17.72 | 139,318,736 | +0.02(+0.13%) |
Jun 15, 2009 | 17.56 | 17.79 | 17.40 | 17.70 | 91,402,584 | +0.07(+0.39%) |
Jun 12, 2009 | 17.31 | 17.67 | 17.18 | 17.63 | 67,437,304 | +0.38(+2.19%) |
Jun 11, 2009 | 17.07 | 17.58 | 17.06 | 17.25 | 86,180,720 | +0.21(+1.24%) |
Jun 10, 2009 | 16.75 | 17.09 | 16.72 | 17.04 | 80,985,952 | +0.36(+2.13%) |
Jun 09, 2009 | 16.67 | 16.87 | 16.54 | 16.69 | 67,289,856 | +0.02(+0.14%) |
Jun 08, 2009 | 16.41 | 16.87 | 16.35 | 16.66 | 64,836,724 | -0.07(-0.41%) |
Jun 05, 2009 | 16.60 | 16.86 | 16.48 | 16.73 | 78,846,120 | +0.23(+1.42%) |
Jun 04, 2009 | 16.45 | 16.55 | 16.31 | 16.50 | 56,013,048 | +0.08(+0.46%) |
Jun 03, 2009 | 16.10 | 16.44 | 16.09 | 16.42 | 74,155,520 | +0.25(+1.54%) |
Jun 02, 2009 | 16.14 | 16.61 | 16.02 | 16.17 | 64,754,064 | +0.00(+0.00%) |
Jun 01, 2009 | 15.87 | 16.25 | 15.76 | 16.17 | 75,844,744 | +0.39(+2.44%) |
May 29, 2009 | 15.54 | 15.82 | 15.34 | 15.79 | 61,054,052 | +0.33(+2.15%) |
May 28, 2009 | 15.38 | 15.59 | 15.15 | 15.45 | 60,182,360 | +0.24(+1.59%) |
May 27, 2009 | 15.30 | 15.57 | 15.17 | 15.21 | 56,757,928 | -0.16(-1.03%) |
May 26, 2009 | 14.77 | 15.45 | 14.70 | 15.37 | 59,535,088 | +0.45(+2.99%) |
May 22, 2009 | 15.06 | 15.24 | 14.71 | 14.93 | 49,393,340 | -0.05(-0.35%) |
May 21, 2009 | 15.22 | 15.29 | 14.74 | 14.98 | 77,056,384 | -0.42(-2.75%) |
May 20, 2009 | 15.40 | 15.64 | 15.28 | 15.40 | 62,789,048 | +0.05(+0.34%) |
May 19, 2009 | 15.50 | 15.67 | 15.30 | 15.35 | 67,894,744 | -0.22(-1.41%) |
May 18, 2009 | 15.39 | 15.57 | 15.30 | 15.57 | 60,967,056 | +0.29(+1.88%) |
May 15, 2009 | 15.21 | 15.49 | 15.10 | 15.28 | 81,101,672 | +0.12(+0.80%) |
May 14, 2009 | 14.99 | 15.29 | 14.96 | 15.16 | 72,105,456 | +0.23(+1.57%) |
May 13, 2009 | 15.06 | 15.11 | 14.86 | 14.93 | 65,211,912 | -0.11(-0.70%) |
May 12, 2009 | 14.74 | 15.16 | 14.71 | 15.03 | 95,216,304 | +0.43(+2.95%) |
May 11, 2009 | 14.50 | 14.91 | 14.37 | 14.60 | 84,372,456 | -0.08(-0.52%) |
May 08, 2009 | 14.71 | 14.84 | 14.46 | 14.68 | 89,457,200 | +0.08(+0.52%) |
May 07, 2009 | 15.08 | 15.11 | 14.46 | 14.60 | 90,919,632 | -0.36(-2.38%) |
May 06, 2009 | 15.16 | 15.17 | 14.82 | 14.96 | 78,889,664 | +0.00(+0.00%) |
May 05, 2009 | 15.22 | 15.30 | 14.84 | 14.96 | 88,439,952 | -0.30(-1.98%) |
May 04, 2009 | 15.39 | 15.42 | 15.10 | 15.26 | 71,835,248 | -0.04(-0.25%) |
May 01, 2009 | 15.26 | 15.38 | 15.01 | 15.30 | 83,661,664 | -0.02(-0.10%) |
Apr 30, 2009 | 15.57 | 15.95 | 15.12 | 15.31 | 115,604,256 | +0.01(+0.05%) |
Apr 29, 2009 | 15.20 | 15.79 | 15.16 | 15.30 | 101,689,832 | +0.24(+1.61%) |
Apr 28, 2009 | 15.30 | 15.32 | 14.96 | 15.06 | 101,473,424 | -0.36(-2.30%) |
Apr 27, 2009 | 15.53 | 15.73 | 15.33 | 15.42 | 90,257,496 | -0.39(-2.44%) |
Apr 24, 2009 | 14.98 | 16.02 | 14.74 | 15.80 | 222,938,864 | +1.50(+10.52%) |
Apr 23, 2009 | 14.30 | 14.31 | 13.96 | 14.30 | 113,566,872 | +0.11(+0.75%) |
Apr 22, 2009 | 14.18 | 14.50 | 14.13 | 14.19 | 78,565,464 | -0.14(-1.00%) |
Apr 21, 2009 | 14.05 | 14.42 | 14.03 | 14.34 | 80,554,392 | +0.27(+1.93%) |
Apr 20, 2009 | 14.28 | 14.32 | 14.03 | 14.06 | 83,284,608 | -0.45(-3.07%) |
Apr 17, 2009 | 14.88 | 14.88 | 14.36 | 14.51 | 81,245,384 | -0.42(-2.83%) |
Apr 16, 2009 | 14.48 | 14.95 | 14.35 | 14.93 | 89,568,880 | +0.70(+4.94%) |
Apr 15, 2009 | 14.52 | 14.55 | 13.99 | 14.23 | 96,161,176 | -0.39(-2.69%) |
Apr 14, 2009 | 14.69 | 14.77 | 14.36 | 14.62 | 84,224,264 | -0.18(-1.23%) |
Apr 13, 2009 | 14.88 | 15.00 | 14.64 | 14.80 | 58,811,300 | -0.06(-0.41%) |
Apr 09, 2009 | 14.70 | 14.89 | 14.52 | 14.86 | 73,783,736 | +0.36(+2.50%) |
Apr 08, 2009 | 14.34 | 14.83 | 14.33 | 14.50 | 74,637,848 | +0.33(+2.29%) |
Apr 07, 2009 | 14.18 | 14.46 | 14.08 | 14.18 | 87,062,304 | +0.00(+0.00%) |
Apr 06, 2009 | 14.01 | 14.18 | 13.80 | 14.18 | 62,822,560 | +0.01(+0.05%) |
Apr 03, 2009 | 14.46 | 14.47 | 13.93 | 14.17 | 108,327,760 | -0.41(-2.80%) |
Apr 02, 2009 | 14.74 | 15.03 | 14.36 | 14.58 | 131,084,336 | -0.02(-0.10%) |
Apr 01, 2009 | 13.78 | 14.63 | 13.74 | 14.59 | 127,561,464 | +0.71(+5.12%) |
Mar 31, 2009 | 13.47 | 14.20 | 13.44 | 13.88 | 122,278,408 | +0.67(+5.09%) |
Mar 30, 2009 | 13.41 | 13.42 | 13.05 | 13.21 | 65,676,648 | -1.02(-7.17%) |
Mar 26, 2009 | 13.73 | 14.27 | 13.69 | 14.23 | 84,390,424 | +0.72(+5.31%) |
Mar 25, 2009 | 13.59 | 13.84 | 13.24 | 13.51 | 97,823,160 | -0.04(-0.28%) |
Mar 24, 2009 | 13.63 | 13.76 | 13.48 | 13.55 | 66,226,960 | -0.30(-2.18%) |
Mar 23, 2009 | 13.37 | 14.05 | 13.08 | 13.85 | 94,743,856 | +0.96(+7.44%) |
Mar 20, 2009 | 13.09 | 13.34 | 12.76 | 12.89 | 108,165,712 | -0.06(-0.47%) |
Mar 19, 2009 | 13.13 | 13.19 | 12.79 | 12.95 | 78,047,144 | +0.14(+1.06%) |
Mar 18, 2009 | 12.87 | 13.01 | 12.54 | 12.82 | 93,570,808 | +0.05(+0.35%) |
Mar 17, 2009 | 12.34 | 12.77 | 12.29 | 12.77 | 82,912,848 | +0.49(+4.00%) |
Mar 16, 2009 | 12.71 | 12.82 | 12.27 | 12.28 | 88,695,800 | -0.30(-2.40%) |
Mar 13, 2009 | 12.83 | 12.88 | 12.23 | 12.58 | 109,795,912 | -0.27(-2.12%) |
Mar 12, 2009 | 12.85 | 12.88 | 12.45 | 12.85 | 123,983,776 | -0.08(-0.58%) |
Mar 11, 2009 | 12.57 | 13.00 | 12.42 | 12.93 | 111,844,184 | +0.48(+3.82%) |
Mar 10, 2009 | 11.62 | 12.56 | 11.52 | 12.45 | 125,952,232 | +1.01(+8.78%) |
Mar 09, 2009 | 11.49 | 11.89 | 11.41 | 11.45 | 87,975,144 | -0.10(-0.85%) |
Mar 06, 2009 | 11.60 | 11.80 | 11.24 | 11.55 | 122,868,480 | +0.01(+0.06%) |
Mar 05, 2009 | 11.99 | 12.00 | 11.54 | 11.54 | 118,480,536 | -0.64(-5.27%) |
Mar 04, 2009 | 12.18 | 12.39 | 12.01 | 12.18 | 91,681,344 | +0.25(+2.09%) |
Mar 02, 2009 | 12.06 | 12.28 | 11.92 | 11.93 | 106,624,624 | -0.27(-2.23%) |
Feb 27, 2009 | 12.31 | 12.48 | 12.17 | 12.20 | 123,636,736 | -0.20(-1.64%) |
Feb 26, 2009 | 12.88 | 12.91 | 12.41 | 12.41 | 110,086,000 | -0.41(-3.18%) |
Feb 25, 2009 | 12.85 | 13.03 | 12.44 | 12.82 | 140,007,024 | -0.16(-1.22%) |
Feb 24, 2009 | 12.87 | 13.11 | 12.36 | 12.98 | 162,302,224 | -0.03(-0.23%) |
Feb 23, 2009 | 13.62 | 13.72 | 12.97 | 13.01 | 93,675,344 | -0.60(-4.39%) |
Feb 20, 2009 | 13.43 | 13.75 | 13.35 | 13.60 | 91,854,752 | +0.07(+0.50%) |
Feb 19, 2009 | 13.83 | 13.89 | 13.46 | 13.53 | 65,098,716 | -0.16(-1.16%) |
Feb 18, 2009 | 13.77 | 13.94 | 13.60 | 13.69 | 72,701,200 | +0.02(+0.17%) |
Feb 17, 2009 | 13.97 | 13.98 | 13.52 | 13.67 | 100,359,352 | -0.76(-5.24%) |
Feb 13, 2009 | 14.56 | 14.71 | 14.39 | 14.43 | 62,747,624 | -0.13(-0.88%) |
Feb 12, 2009 | 14.03 | 14.60 | 14.01 | 14.56 | 99,633,792 | +0.04(+0.26%) |
Feb 11, 2009 | 14.31 | 14.73 | 14.30 | 14.52 | 77,540,920 | +0.31(+2.18%) |
Feb 10, 2009 | 14.55 | 14.96 | 14.13 | 14.21 | 111,090,824 | -0.48(-3.29%) |
Feb 09, 2009 | 14.84 | 14.94 | 14.56 | 14.69 | 69,049,912 | -0.17(-1.12%) |
Feb 06, 2009 | 14.48 | 15.06 | 14.40 | 14.86 | 114,786,392 | +0.47(+3.26%) |
Feb 05, 2009 | 13.99 | 14.46 | 13.79 | 14.39 | 99,501,856 | +0.31(+2.20%) |
Feb 04, 2009 | 14.01 | 14.36 | 13.98 | 14.08 | 100,052,184 | +0.10(+0.70%) |
Feb 03, 2009 | 13.49 | 14.06 | 13.30 | 13.98 | 114,944,216 | +0.51(+3.76%) |
Feb 02, 2009 | 12.87 | 13.70 | 12.85 | 13.47 | 117,599,224 | +0.55(+4.27%) |
Jan 30, 2009 | 13.41 | 13.44 | 12.92 | 12.92 | 82,552,776 | -0.37(-2.79%) |
Jan 29, 2009 | 13.44 | 13.57 | 13.27 | 13.29 | 65,094,188 | -0.34(-2.49%) |
Jan 28, 2009 | 13.45 | 13.84 | 13.42 | 13.63 | 85,601,912 | +0.29(+2.15%) |
Jan 27, 2009 | 13.44 | 13.58 | 13.17 | 13.35 | 81,637,752 | +0.02(+0.17%) |
Jan 26, 2009 | 13.07 | 13.46 | 13.02 | 13.32 | 123,197,728 | +0.32(+2.50%) |
Jan 23, 2009 | 12.82 | 13.22 | 12.66 | 13.00 | 154,847,280 | +0.07(+0.53%) |
Jan 22, 2009 | 13.64 | 13.74 | 12.90 | 12.93 | 294,247,488 | -1.72(-11.71%) |
Jan 21, 2009 | 14.26 | 14.70 | 13.95 | 14.65 | 90,434,536 | +0.68(+4.87%) |
Jan 20, 2009 | 14.71 | 14.83 | 13.88 | 13.97 | 118,924,216 | -0.93(-6.24%) |
Jan 16, 2009 | 14.83 | 15.05 | 14.47 | 14.90 | 105,383,840 | +0.36(+2.44%) |
Jan 15, 2009 | 14.41 | 14.59 | 14.00 | 14.54 | 127,310,520 | +0.11(+0.79%) |
Jan 14, 2009 | 14.76 | 14.87 | 14.37 | 14.43 | 106,213,680 | -0.55(-3.68%) |
Jan 13, 2009 | 14.75 | 15.11 | 14.75 | 14.98 | 87,127,176 | +0.26(+1.80%) |
Jan 12, 2009 | 14.90 | 14.96 | 14.59 | 14.71 | 69,025,184 | -0.04(-0.26%) |
Jan 09, 2009 | 15.24 | 15.34 | 14.67 | 14.75 | 65,935,200 | -0.45(-2.98%) |
Jan 08, 2009 | 14.83 | 15.26 | 14.77 | 15.21 | 92,939,976 | +0.46(+3.13%) |
Jan 07, 2009 | 15.26 | 15.33 | 14.72 | 14.74 | 96,213,192 | -0.94(-6.02%) |
Jan 06, 2009 | 15.68 | 15.87 | 15.58 | 15.69 | 76,858,752 | +0.18(+1.17%) |
Jan 05, 2009 | 15.27 | 15.62 | 15.16 | 15.51 | 81,347,504 | +0.14(+0.93%) |
Jan 02, 2009 | 14.76 | 15.42 | 14.64 | 15.36 | 66,323,644 | +0.67(+4.58%) |
Dec 31, 2008 | 14.59 | 14.87 | 14.56 | 14.69 | 61,431,668 | +0.08(+0.52%) |
Dec 30, 2008 | 14.37 | 14.73 | 14.36 | 14.62 | 57,196,168 | +0.29(+2.00%) |
Dec 29, 2008 | 14.47 | 14.52 | 14.09 | 14.33 | 77,427,040 | -0.13(-0.89%) |
Dec 26, 2008 | 14.51 | 14.61 | 14.43 | 14.46 | 30,573,138 | -0.03(-0.21%) |
Dec 24, 2008 | 14.56 | 14.70 | 14.43 | 14.49 | 22,355,048 | -0.08(-0.57%) |
Dec 23, 2008 | 14.57 | 14.79 | 14.37 | 14.57 | 62,874,328 | +0.08(+0.52%) |
Dec 22, 2008 | 14.54 | 14.58 | 14.28 | 14.49 | 77,510,424 | +0.05(+0.31%) |
Dec 19, 2008 | 14.68 | 14.96 | 14.44 | 14.45 | 152,745,232 | -0.14(-0.93%) |
Dec 18, 2008 | 15.01 | 15.13 | 14.35 | 14.59 | 106,818,952 | -0.27(-1.83%) |
Dec 17, 2008 | 14.97 | 15.15 | 14.74 | 14.86 | 104,582,312 | -0.34(-2.24%) |
Dec 16, 2008 | 14.52 | 15.25 | 14.36 | 15.20 | 129,270,400 | +0.81(+5.62%) |
Dec 15, 2008 | 14.62 | 14.69 | 14.28 | 14.39 | 79,272,752 | -0.24(-1.65%) |
Dec 12, 2008 | 14.47 | 15.00 | 14.13 | 14.63 | 103,386,440 | -0.07(-0.46%) |
Dec 11, 2008 | 15.20 | 15.21 | 14.59 | 14.70 | 110,576,256 | -0.88(-5.63%) |
Dec 10, 2008 | 15.73 | 15.84 | 15.34 | 15.58 | 81,378,384 | +0.01(+0.05%) |
Dec 09, 2008 | 15.58 | 16.06 | 15.46 | 15.57 | 106,499,912 | -0.31(-1.95%) |
Dec 08, 2008 | 15.38 | 16.06 | 15.22 | 15.88 | 141,884,704 | +0.86(+5.74%) |
Dec 05, 2008 | 14.29 | 15.10 | 13.96 | 15.02 | 121,736,608 | +0.57(+3.98%) |
Dec 04, 2008 | 14.66 | 15.05 | 14.20 | 14.44 | 104,163,744 | -0.57(-3.83%) |
Dec 03, 2008 | 14.42 | 15.04 | 14.06 | 15.02 | 107,132,112 | +0.54(+3.76%) |
Dec 02, 2008 | 14.35 | 14.59 | 14.03 | 14.47 | 105,450,800 | +0.41(+2.90%) |