Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.87 | 19.96 | 19.61 | 19.71 | 88,347,728 | -0.15(-0.77%) |
May 27, 2010 | 19.66 | 20.14 | 19.66 | 19.87 | 178,535,568 | +0.76(+3.96%) |
May 26, 2010 | 20.04 | 20.33 | 18.77 | 19.11 | 231,085,472 | -0.81(-4.07%) |
May 25, 2010 | 19.60 | 20.12 | 19.39 | 19.92 | 128,672,584 | -0.15(-0.76%) |
May 24, 2010 | 20.51 | 20.52 | 20.06 | 20.07 | 96,443,936 | -0.44(-2.12%) |
May 21, 2010 | 20.35 | 20.71 | 20.20 | 20.51 | 153,916,608 | -0.21(-1.00%) |
May 20, 2010 | 20.87 | 21.27 | 20.66 | 20.71 | 115,123,520 | -0.86(-4.00%) |
May 19, 2010 | 21.79 | 21.92 | 21.23 | 21.58 | 80,814,768 | -0.27(-1.25%) |
May 18, 2010 | 22.06 | 22.16 | 21.70 | 21.85 | 69,060,328 | -0.16(-0.74%) |
May 17, 2010 | 22.15 | 22.23 | 21.64 | 22.01 | 60,547,080 | +0.01(+0.03%) |
May 14, 2010 | 22.21 | 22.22 | 21.78 | 22.00 | 83,266,280 | -0.24(-1.06%) |
May 13, 2010 | 22.26 | 22.61 | 22.19 | 22.24 | 59,527,340 | -0.15(-0.68%) |
May 12, 2010 | 22.04 | 22.50 | 22.00 | 22.39 | 61,958,688 | +0.43(+1.94%) |
May 11, 2010 | 22.27 | 22.55 | 21.73 | 21.97 | 83,864,952 | -0.05(-0.21%) |
May 10, 2010 | 22.04 | 22.42 | 21.84 | 22.01 | 113,924,576 | +0.56(+2.59%) |
May 07, 2010 | 22.00 | 22.02 | 20.78 | 21.46 | 228,390,144 | -0.59(-2.66%) |
May 06, 2010 | 22.51 | 22.73 | 21.23 | 22.04 | 168,951,888 | -0.66(-2.91%) |
May 05, 2010 | 22.77 | 22.89 | 22.58 | 22.70 | 87,857,472 | -0.21(-0.93%) |
May 04, 2010 | 23.21 | 23.24 | 22.63 | 22.92 | 107,897,936 | -0.56(-2.37%) |
May 03, 2010 | 23.33 | 23.63 | 23.26 | 23.47 | 57,833,664 | +0.25(+1.06%) |
Apr 30, 2010 | 23.63 | 23.64 | 23.21 | 23.23 | 83,116,728 | -0.36(-1.51%) |
Apr 29, 2010 | 23.53 | 23.91 | 23.33 | 23.58 | 69,239,792 | +0.07(+0.30%) |
Apr 28, 2010 | 23.52 | 23.58 | 23.29 | 23.51 | 84,827,008 | +0.05(+0.21%) |
Apr 27, 2010 | 23.54 | 23.77 | 23.39 | 23.46 | 90,361,616 | -0.20(-0.85%) |
Apr 26, 2010 | 23.58 | 23.79 | 23.47 | 23.66 | 83,680,768 | +0.11(+0.48%) |
Apr 23, 2010 | 23.67 | 24.02 | 23.31 | 23.55 | 166,662,272 | -0.33(-1.37%) |
Apr 22, 2010 | 23.61 | 23.98 | 23.50 | 23.88 | 111,135,176 | +0.04(+0.19%) |
Apr 21, 2010 | 23.83 | 23.96 | 23.75 | 23.83 | 72,747,864 | -0.02(-0.09%) |
Apr 20, 2010 | 23.75 | 23.91 | 23.68 | 23.85 | 68,627,480 | +0.24(+1.03%) |
Apr 19, 2010 | 23.40 | 23.77 | 23.40 | 23.61 | 85,403,848 | +0.28(+1.20%) |
Apr 16, 2010 | 23.42 | 23.56 | 23.27 | 23.33 | 116,625,712 | -0.15(-0.65%) |
Apr 15, 2010 | 23.44 | 23.54 | 23.36 | 23.48 | 69,345,240 | +0.04(+0.16%) |
Apr 14, 2010 | 23.42 | 23.58 | 23.32 | 23.44 | 90,628,936 | +0.28(+1.21%) |
Apr 13, 2010 | 22.93 | 23.20 | 22.92 | 23.16 | 54,372,936 | +0.10(+0.43%) |
Apr 12, 2010 | 23.01 | 23.19 | 22.97 | 23.06 | 48,734,944 | -0.02(-0.07%) |
Apr 09, 2010 | 22.78 | 23.13 | 22.74 | 23.08 | 71,987,968 | +0.32(+1.40%) |
Apr 08, 2010 | 22.30 | 22.80 | 22.29 | 22.76 | 83,601,544 | +0.43(+1.94%) |
Apr 07, 2010 | 22.18 | 22.48 | 22.16 | 22.32 | 76,672,296 | +0.02(+0.10%) |
Apr 06, 2010 | 22.17 | 22.50 | 22.04 | 22.30 | 61,991,300 | +0.04(+0.17%) |
Apr 05, 2010 | 22.16 | 22.38 | 22.08 | 22.26 | 45,135,752 | +0.08(+0.38%) |
Apr 01, 2010 | 22.32 | 22.18 | 22.18 | 22.18 | 98,298,936 | -0.10(-0.43%) |
Mar 31, 2010 | 22.54 | 22.61 | 22.19 | 22.28 | 83,826,400 | -0.37(-1.62%) |
Mar 30, 2010 | 22.54 | 22.71 | 22.44 | 22.64 | 45,955,656 | +0.14(+0.61%) |
Mar 29, 2010 | 22.60 | 22.68 | 22.48 | 22.51 | 43,826,740 | -0.05(-0.24%) |
Mar 26, 2010 | 22.89 | 22.97 | 22.51 | 22.56 | 73,104,520 | -0.27(-1.17%) |
Mar 25, 2010 | 22.69 | 23.25 | 22.67 | 22.83 | 96,196,128 | +0.27(+1.21%) |
Mar 24, 2010 | 22.61 | 22.70 | 22.51 | 22.55 | 44,688,548 | -0.17(-0.77%) |
Mar 23, 2010 | 22.51 | 22.74 | 22.37 | 22.73 | 55,231,572 | +0.21(+0.95%) |
Mar 22, 2010 | 22.44 | 22.59 | 22.35 | 22.51 | 49,564,388 | +0.01(+0.03%) |
Mar 19, 2010 | 22.64 | 22.74 | 22.32 | 22.51 | 106,940,568 | -0.02(-0.07%) |
Mar 18, 2010 | 22.54 | 22.61 | 22.44 | 22.52 | 57,616,872 | -0.02(-0.07%) |
Mar 17, 2010 | 22.44 | 22.72 | 22.36 | 22.54 | 66,242,880 | +0.20(+0.89%) |
Mar 16, 2010 | 22.38 | 22.43 | 22.21 | 22.34 | 48,280,980 | +0.06(+0.27%) |
Mar 15, 2010 | 22.19 | 22.34 | 22.07 | 22.28 | 49,306,972 | +0.02(+0.07%) |
Mar 12, 2010 | 22.30 | 22.35 | 22.09 | 22.26 | 41,688,804 | +0.07(+0.31%) |
Mar 11, 2010 | 21.97 | 22.20 | 21.94 | 22.19 | 46,474,848 | +0.16(+0.73%) |
Mar 10, 2010 | 21.95 | 22.14 | 21.91 | 22.04 | 59,020,116 | +0.13(+0.59%) |
Mar 09, 2010 | 21.72 | 22.14 | 21.72 | 21.91 | 66,092,944 | +0.13(+0.59%) |
Mar 08, 2010 | 21.69 | 22.00 | 21.68 | 21.78 | 51,818,860 | +0.03(+0.15%) |
Mar 05, 2010 | 21.80 | 21.81 | 21.62 | 21.74 | 73,630,840 | -0.03(-0.15%) |
Mar 04, 2010 | 21.65 | 21.79 | 21.50 | 21.78 | 56,389,140 | +0.13(+0.60%) |
Mar 03, 2010 | 21.69 | 21.76 | 21.56 | 21.65 | 63,660,096 | +0.00(+0.00%) |
Mar 02, 2010 | 22.12 | 22.29 | 21.48 | 21.65 | 122,431,680 | -0.43(-1.93%) |
Mar 01, 2010 | 21.88 | 22.10 | 21.70 | 22.07 | 57,551,040 | +0.27(+1.22%) |
Feb 26, 2010 | 21.79 | 21.94 | 21.69 | 21.81 | 53,078,948 | +0.05(+0.25%) |
Feb 25, 2010 | 21.50 | 21.79 | 21.31 | 21.75 | 64,018,416 | -0.02(-0.10%) |
Feb 24, 2010 | 21.69 | 21.90 | 21.59 | 21.78 | 56,750,940 | +0.23(+1.06%) |
Feb 23, 2010 | 21.81 | 21.93 | 21.37 | 21.55 | 68,715,224 | -0.30(-1.39%) |
Feb 22, 2010 | 21.94 | 22.01 | 21.79 | 21.85 | 48,259,404 | -0.03(-0.14%) |
Feb 19, 2010 | 21.90 | 22.00 | 21.82 | 21.88 | 58,454,492 | -0.15(-0.69%) |
Feb 18, 2010 | 21.75 | 22.08 | 21.69 | 22.03 | 56,322,464 | +0.29(+1.33%) |
Feb 17, 2010 | 21.70 | 21.79 | 21.57 | 21.75 | 60,193,832 | +0.18(+0.85%) |
Feb 16, 2010 | 21.40 | 21.58 | 21.31 | 21.56 | 68,281,536 | +0.42(+1.98%) |
Feb 12, 2010 | 21.05 | 21.15 | 21.15 | 21.15 | 107,144,928 | -0.14(-0.68%) |
Feb 11, 2010 | 21.15 | 21.50 | 20.97 | 21.29 | 87,168,768 | +0.10(+0.46%) |
Feb 10, 2010 | 21.22 | 21.38 | 21.08 | 21.19 | 63,335,436 | -0.02(-0.07%) |
Feb 09, 2010 | 21.18 | 21.46 | 21.01 | 21.21 | 78,087,128 | +0.22(+1.05%) |
Feb 08, 2010 | 21.21 | 21.26 | 20.87 | 20.99 | 69,770,864 | -0.23(-1.07%) |
Feb 05, 2010 | 21.20 | 21.41 | 20.87 | 21.21 | 107,128,496 | +0.14(+0.65%) |
Feb 04, 2010 | 21.49 | 21.58 | 21.05 | 21.08 | 102,769,472 | -0.60(-2.76%) |
Feb 03, 2010 | 21.40 | 21.80 | 21.29 | 21.68 | 81,070,976 | +0.13(+0.60%) |
Feb 02, 2010 | 21.48 | 21.58 | 21.30 | 21.55 | 71,516,960 | +0.04(+0.18%) |
Feb 01, 2010 | 21.49 | 21.56 | 21.14 | 21.51 | 113,412,656 | +0.17(+0.82%) |
Jan 29, 2010 | 22.64 | 22.65 | 20.94 | 21.33 | 256,100,560 | -0.74(-3.36%) |
Jan 28, 2010 | 22.59 | 22.61 | 21.87 | 22.08 | 154,808,864 | -0.39(-1.72%) |
Jan 27, 2010 | 22.22 | 22.58 | 21.97 | 22.46 | 84,453,984 | +0.13(+0.58%) |
Jan 26, 2010 | 22.11 | 22.60 | 22.02 | 22.33 | 88,023,672 | +0.14(+0.61%) |
Jan 25, 2010 | 22.14 | 22.45 | 22.03 | 22.20 | 83,707,104 | +0.27(+1.24%) |
Jan 22, 2010 | 22.71 | 22.86 | 21.83 | 21.93 | 134,734,352 | -0.79(-3.50%) |
Jan 21, 2010 | 23.17 | 23.26 | 22.71 | 22.72 | 96,488,328 | -0.44(-1.88%) |
Jan 20, 2010 | 23.33 | 23.42 | 22.95 | 23.16 | 72,448,808 | -0.39(-1.66%) |
Jan 19, 2010 | 23.28 | 23.65 | 23.23 | 23.55 | 61,520,216 | +0.18(+0.78%) |
Jan 15, 2010 | 23.53 | 23.36 | 23.36 | 23.36 | 105,554,608 | -0.08(-0.32%) |
Jan 14, 2010 | 22.95 | 23.55 | 22.91 | 23.44 | 83,515,888 | +0.46(+2.01%) |
Jan 13, 2010 | 22.91 | 23.11 | 22.72 | 22.98 | 68,471,592 | +0.21(+0.93%) |
Jan 12, 2010 | 22.83 | 23.02 | 22.64 | 22.77 | 87,060,512 | -0.15(-0.66%) |
Jan 11, 2010 | 23.25 | 23.29 | 22.80 | 22.92 | 90,793,136 | -0.30(-1.27%) |
Jan 08, 2010 | 22.92 | 23.38 | 22.89 | 23.21 | 67,630,024 | +0.16(+0.68%) |
Jan 07, 2010 | 23.19 | 23.24 | 22.86 | 23.05 | 66,783,264 | -0.24(-1.03%) |
Jan 06, 2010 | 23.38 | 23.53 | 23.11 | 23.30 | 76,837,032 | -0.14(-0.61%) |
Jan 05, 2010 | 23.36 | 23.55 | 23.20 | 23.44 | 65,712,488 | +0.01(+0.03%) |
Jan 04, 2010 | 23.18 | 23.55 | 23.16 | 23.43 | 50,733,236 | +0.36(+1.54%) |
Dec 31, 2009 | 23.45 | 23.08 | 23.08 | 23.08 | 42,174,844 | -0.36(-1.55%) |
Dec 30, 2009 | 23.58 | 23.69 | 23.32 | 23.44 | 55,484,480 | -0.33(-1.37%) |
Dec 29, 2009 | 23.73 | 23.85 | 23.64 | 23.76 | 39,251,028 | +0.17(+0.71%) |
Dec 28, 2009 | 23.47 | 23.61 | 23.39 | 23.60 | 33,528,728 | +0.13(+0.55%) |
Dec 24, 2009 | 23.38 | 23.47 | 23.29 | 23.47 | 14,640,300 | +0.06(+0.26%) |
Dec 23, 2009 | 23.25 | 23.43 | 23.23 | 23.41 | 37,458,368 | +0.08(+0.32%) |
Dec 22, 2009 | 23.17 | 23.42 | 23.12 | 23.33 | 47,826,120 | +0.23(+0.98%) |
Dec 21, 2009 | 23.02 | 23.35 | 22.99 | 23.11 | 53,003,932 | +0.12(+0.53%) |
Dec 18, 2009 | 22.59 | 23.05 | 22.56 | 22.98 | 124,317,192 | +0.58(+2.57%) |
Dec 17, 2009 | 22.67 | 22.68 | 22.39 | 22.41 | 57,687,556 | -0.38(-1.66%) |
Dec 16, 2009 | 22.77 | 23.02 | 22.74 | 22.79 | 73,622,128 | +0.06(+0.27%) |
Dec 15, 2009 | 22.63 | 22.87 | 22.62 | 22.73 | 65,308,216 | -0.07(-0.30%) |
Dec 14, 2009 | 22.76 | 22.83 | 22.64 | 22.80 | 45,730,784 | +0.20(+0.87%) |
Dec 11, 2009 | 22.69 | 22.71 | 22.55 | 22.60 | 57,783,368 | -0.02(-0.07%) |
Dec 10, 2009 | 22.49 | 22.68 | 22.45 | 22.61 | 60,680,708 | +0.12(+0.54%) |
Dec 09, 2009 | 22.31 | 22.57 | 22.14 | 22.49 | 59,060,176 | +0.11(+0.47%) |
Dec 08, 2009 | 22.35 | 22.52 | 22.24 | 22.39 | 49,403,176 | -0.17(-0.74%) |
Dec 07, 2009 | 22.55 | 22.77 | 22.47 | 22.55 | 50,255,092 | -0.14(-0.63%) |
Dec 04, 2009 | 22.75 | 22.99 | 22.58 | 22.70 | 77,680,992 | +0.11(+0.50%) |
Dec 03, 2009 | 22.59 | 22.86 | 22.53 | 22.58 | 56,922,972 | +0.04(+0.17%) |
Dec 02, 2009 | 22.64 | 22.70 | 22.45 | 22.55 | 47,952,176 | -0.17(-0.77%) |
Dec 01, 2009 | 22.35 | 22.75 | 22.27 | 22.72 | 65,917,024 | +0.45(+2.04%) |
Nov 30, 2009 | 22.07 | 22.30 | 21.96 | 22.27 | 58,345,260 | +0.14(+0.65%) |
Nov 27, 2009 | 22.04 | 22.25 | 21.77 | 22.12 | 38,777,832 | -0.43(-1.91%) |
Nov 25, 2009 | 22.57 | 22.61 | 22.39 | 22.55 | 42,315,468 | -0.09(-0.40%) |
Nov 24, 2009 | 22.67 | 22.70 | 22.52 | 22.64 | 49,312,948 | -0.02(-0.10%) |
Nov 23, 2009 | 22.59 | 22.72 | 22.49 | 22.67 | 55,255,300 | +0.24(+1.08%) |
Nov 20, 2009 | 22.45 | 22.54 | 22.28 | 22.42 | 56,332,300 | -0.12(-0.54%) |
Nov 19, 2009 | 22.70 | 22.71 | 22.49 | 22.55 | 68,636,616 | -0.25(-1.10%) |
Nov 18, 2009 | 22.71 | 22.82 | 22.57 | 22.80 | 78,500,592 | +0.08(+0.37%) |
Nov 17, 2009 | 22.33 | 22.71 | 22.31 | 22.71 | 99,720,096 | +0.35(+1.56%) |
Nov 16, 2009 | 22.42 | 22.56 | 22.24 | 22.36 | 71,114,416 | -0.07(-0.30%) |
Nov 13, 2009 | 22.31 | 22.55 | 22.24 | 22.43 | 70,065,288 | +0.20(+0.92%) |
Nov 12, 2009 | 21.96 | 22.33 | 21.96 | 22.23 | 73,085,520 | +0.18(+0.82%) |
Nov 11, 2009 | 22.02 | 22.18 | 21.97 | 22.05 | 65,594,340 | +0.08(+0.38%) |
Nov 10, 2009 | 21.88 | 22.17 | 21.81 | 21.96 | 86,977,296 | +0.02(+0.07%) |
Nov 09, 2009 | 21.67 | 21.96 | 21.60 | 21.95 | 75,973,776 | +0.36(+1.65%) |
Nov 06, 2009 | 21.49 | 21.68 | 21.35 | 21.59 | 51,394,880 | +0.04(+0.18%) |
Nov 05, 2009 | 21.59 | 21.76 | 21.41 | 21.55 | 69,585,976 | +0.31(+1.46%) |
Nov 04, 2009 | 20.96 | 21.49 | 20.91 | 21.24 | 84,245,088 | +0.40(+1.92%) |
Nov 03, 2009 | 20.93 | 21.00 | 20.77 | 20.84 | 66,409,316 | -0.26(-1.26%) |
Nov 02, 2009 | 20.97 | 21.24 | 20.75 | 21.11 | 82,460,128 | +0.11(+0.54%) |
Oct 30, 2009 | 21.22 | 21.50 | 20.94 | 20.99 | 96,914,208 | -0.37(-1.74%) |
Oct 29, 2009 | 21.25 | 21.51 | 21.08 | 21.36 | 86,154,608 | +0.15(+0.71%) |
Oct 28, 2009 | 21.38 | 21.78 | 21.16 | 21.21 | 97,114,016 | -0.43(-1.99%) |
Oct 27, 2009 | 21.75 | 21.86 | 21.53 | 21.64 | 90,675,928 | -0.07(-0.31%) |
Oct 26, 2009 | 21.29 | 21.97 | 21.28 | 21.71 | 163,893,184 | +0.50(+2.36%) |
Oct 23, 2009 | 21.27 | 22.22 | 21.11 | 21.21 | 372,168,384 | +1.08(+5.38%) |
Oct 22, 2009 | 20.11 | 20.23 | 19.78 | 20.13 | 81,164,680 | +0.01(+0.04%) |
Oct 21, 2009 | 20.03 | 20.25 | 19.98 | 20.12 | 81,444,248 | +0.16(+0.80%) |
Oct 20, 2009 | 19.68 | 20.07 | 19.64 | 19.96 | 72,125,408 | +0.01(+0.04%) |
Oct 19, 2009 | 20.05 | 20.12 | 19.87 | 19.96 | 63,579,256 | -0.11(-0.53%) |
Oct 16, 2009 | 20.02 | 20.16 | 19.76 | 20.06 | 74,630,056 | -0.16(-0.79%) |
Oct 15, 2009 | 19.61 | 20.22 | 19.61 | 20.22 | 86,659,200 | +0.57(+2.89%) |
Oct 14, 2009 | 19.79 | 19.84 | 19.55 | 19.65 | 59,903,140 | +0.11(+0.58%) |
Oct 13, 2009 | 19.37 | 19.64 | 19.32 | 19.54 | 49,518,052 | +0.07(+0.35%) |
Oct 12, 2009 | 19.55 | 19.60 | 19.34 | 19.47 | 38,498,668 | +0.13(+0.67%) |
Oct 09, 2009 | 19.36 | 19.53 | 19.28 | 19.34 | 52,203,596 | -0.09(-0.47%) |
Oct 08, 2009 | 19.26 | 19.61 | 19.09 | 19.43 | 79,934,360 | +0.43(+2.27%) |
Oct 07, 2009 | 18.92 | 19.06 | 18.84 | 19.00 | 50,817,268 | -0.01(-0.04%) |
Oct 06, 2009 | 18.68 | 19.09 | 18.67 | 19.01 | 64,326,568 | +0.36(+1.91%) |
Oct 05, 2009 | 18.91 | 18.97 | 18.56 | 18.65 | 80,315,096 | -0.24(-1.28%) |
Oct 02, 2009 | 18.51 | 19.00 | 18.50 | 18.90 | 67,663,008 | +0.06(+0.32%) |
Oct 01, 2009 | 19.23 | 19.28 | 18.78 | 18.84 | 100,313,176 | -0.64(-3.27%) |
Sep 30, 2009 | 19.50 | 19.68 | 19.21 | 19.47 | 83,919,064 | -0.02(-0.12%) |
Sep 29, 2009 | 19.62 | 19.65 | 19.45 | 19.49 | 51,575,272 | -0.06(-0.31%) |
Sep 28, 2009 | 19.38 | 19.81 | 19.38 | 19.56 | 58,594,372 | +0.21(+1.10%) |
Sep 25, 2009 | 19.45 | 19.55 | 19.32 | 19.34 | 66,256,012 | -0.30(-1.50%) |
Sep 24, 2009 | 19.62 | 19.77 | 19.43 | 19.64 | 74,369,048 | +0.17(+0.89%) |
Sep 23, 2009 | 19.62 | 19.87 | 19.41 | 19.46 | 80,049,440 | -0.05(-0.23%) |
Sep 22, 2009 | 19.23 | 19.55 | 19.15 | 19.51 | 81,070,304 | +0.36(+1.86%) |
Sep 21, 2009 | 19.01 | 19.21 | 19.00 | 19.15 | 38,126,024 | +0.03(+0.16%) |
Sep 18, 2009 | 19.28 | 19.29 | 19.00 | 19.12 | 89,840,528 | -0.03(-0.16%) |
Sep 17, 2009 | 18.97 | 19.21 | 18.97 | 19.15 | 56,042,768 | +0.08(+0.40%) |
Sep 16, 2009 | 19.12 | 19.19 | 18.89 | 19.08 | 65,884,972 | +0.00(+0.00%) |
Sep 15, 2009 | 18.90 | 19.13 | 18.82 | 19.08 | 59,064,572 | +0.15(+0.80%) |
Sep 14, 2009 | 18.66 | 19.00 | 18.65 | 18.93 | 56,542,112 | +0.11(+0.56%) |
Sep 11, 2009 | 18.87 | 19.06 | 18.78 | 18.82 | 71,728,664 | -0.11(-0.56%) |
Sep 10, 2009 | 18.78 | 18.96 | 18.66 | 18.93 | 61,097,852 | +0.17(+0.89%) |
Sep 09, 2009 | 18.73 | 18.89 | 18.67 | 18.76 | 65,911,508 | -0.03(-0.16%) |
Sep 08, 2009 | 18.64 | 18.81 | 18.48 | 18.79 | 70,979,448 | +0.15(+0.81%) |
Sep 04, 2009 | 18.24 | 18.78 | 18.23 | 18.64 | 59,438,472 | +0.39(+2.12%) |
Sep 03, 2009 | 18.10 | 18.28 | 17.99 | 18.25 | 45,067,556 | +0.19(+1.05%) |
Sep 02, 2009 | 18.03 | 18.28 | 18.00 | 18.06 | 53,797,708 | -0.11(-0.58%) |
Sep 01, 2009 | 18.43 | 18.73 | 18.09 | 18.17 | 82,691,272 | -0.49(-2.64%) |
Aug 31, 2009 | 18.60 | 18.81 | 18.39 | 18.66 | 65,505,392 | -0.02(-0.12%) |
Aug 28, 2009 | 18.98 | 19.30 | 18.63 | 18.68 | 73,714,832 | -0.01(-0.04%) |
Aug 27, 2009 | 18.48 | 18.76 | 18.40 | 18.69 | 60,064,636 | +0.11(+0.57%) |
Aug 26, 2009 | 18.62 | 18.74 | 18.49 | 18.59 | 54,254,040 | -0.07(-0.37%) |
Aug 25, 2009 | 18.62 | 18.79 | 18.52 | 18.65 | 58,068,600 | +0.00(+0.00%) |
Aug 24, 2009 | 18.48 | 18.72 | 18.38 | 18.65 | 71,555,224 | +0.17(+0.94%) |
Aug 21, 2009 | 18.12 | 18.49 | 18.00 | 18.48 | 91,164,720 | +0.56(+3.13%) |
Aug 20, 2009 | 17.87 | 18.07 | 17.82 | 17.92 | 52,181,888 | +0.02(+0.08%) |
Aug 19, 2009 | 17.60 | 17.96 | 17.60 | 17.90 | 55,240,632 | +0.05(+0.30%) |
Aug 18, 2009 | 17.63 | 17.90 | 17.62 | 17.85 | 51,308,540 | +0.25(+1.42%) |
Aug 17, 2009 | 17.66 | 17.87 | 17.59 | 17.60 | 56,102,936 | -0.33(-1.87%) |
Aug 14, 2009 | 17.88 | 18.02 | 17.80 | 17.94 | 61,198,296 | +0.05(+0.30%) |
Aug 13, 2009 | 17.89 | 18.06 | 17.72 | 17.88 | 51,453,540 | +0.07(+0.38%) |
Aug 12, 2009 | 17.51 | 18.09 | 17.44 | 17.81 | 81,817,192 | +0.30(+1.73%) |
Aug 11, 2009 | 17.66 | 17.72 | 17.45 | 17.51 | 44,401,852 | -0.22(-1.24%) |
Aug 10, 2009 | 17.76 | 17.83 | 17.64 | 17.73 | 46,576,108 | -0.11(-0.59%) |
Aug 07, 2009 | 17.98 | 18.03 | 17.79 | 17.84 | 60,990,080 | +0.08(+0.43%) |
Aug 06, 2009 | 18.12 | 18.15 | 17.62 | 17.76 | 78,836,760 | -0.27(-1.47%) |
Aug 05, 2009 | 18.05 | 18.36 | 18.01 | 18.03 | 70,367,584 | +0.03(+0.17%) |
Aug 04, 2009 | 17.93 | 18.01 | 17.81 | 18.00 | 64,973,876 | -0.05(-0.25%) |
Aug 03, 2009 | 18.03 | 18.06 | 17.79 | 18.04 | 61,919,172 | +0.23(+1.32%) |
Jul 31, 2009 | 18.00 | 18.22 | 17.79 | 17.81 | 71,668,304 | -0.22(-1.22%) |
Jul 30, 2009 | 18.32 | 18.50 | 17.95 | 18.03 | 89,545,552 | +0.01(+0.04%) |
Jul 29, 2009 | 17.97 | 18.10 | 17.67 | 18.02 | 97,225,936 | +0.25(+1.41%) |
Jul 28, 2009 | 17.41 | 17.83 | 17.34 | 17.77 | 92,791,056 | +0.27(+1.56%) |
Jul 27, 2009 | 17.65 | 17.75 | 17.34 | 17.50 | 106,854,016 | -0.26(-1.45%) |
Jul 24, 2009 | 17.87 | 18.09 | 17.27 | 17.75 | 284,165,248 | -1.60(-8.25%) |
Jul 23, 2009 | 18.87 | 19.47 | 18.81 | 19.35 | 139,135,584 | +0.58(+3.06%) |
Jul 22, 2009 | 18.70 | 18.85 | 18.56 | 18.78 | 87,413,104 | -0.02(-0.12%) |
Jul 21, 2009 | 18.69 | 18.80 | 18.45 | 18.80 | 68,709,048 | +0.23(+1.22%) |
Jul 20, 2009 | 18.50 | 18.57 | 18.28 | 18.57 | 63,085,720 | +0.18(+0.99%) |
Jul 17, 2009 | 18.47 | 18.51 | 18.25 | 18.39 | 69,821,088 | -0.11(-0.61%) |
Jul 16, 2009 | 18.12 | 18.50 | 18.06 | 18.50 | 85,268,576 | +0.24(+1.33%) |
Jul 15, 2009 | 17.98 | 18.26 | 17.84 | 18.26 | 88,813,216 | +0.76(+4.37%) |
Jul 14, 2009 | 17.56 | 17.58 | 17.31 | 17.50 | 59,972,664 | -0.09(-0.52%) |
Jul 13, 2009 | 17.12 | 17.63 | 16.76 | 17.59 | 89,269,264 | +0.64(+3.75%) |
Jul 10, 2009 | 16.80 | 17.06 | 16.77 | 16.95 | 57,112,512 | -0.04(-0.22%) |
Jul 09, 2009 | 17.15 | 17.27 | 16.94 | 16.99 | 62,039,076 | -0.09(-0.53%) |
Jul 08, 2009 | 16.89 | 17.18 | 16.66 | 17.08 | 96,440,096 | +0.02(+0.13%) |
Jul 07, 2009 | 17.47 | 17.52 | 17.00 | 17.06 | 69,785,416 | -0.51(-2.89%) |
Jul 06, 2009 | 17.57 | 17.62 | 17.31 | 17.56 | 64,658,688 | -0.13(-0.73%) |
Jul 02, 2009 | 17.99 | 18.20 | 17.57 | 17.69 | 86,421,208 | -0.51(-2.79%) |
Jul 01, 2009 | 18.21 | 18.40 | 18.14 | 18.20 | 72,526,560 | +0.20(+1.14%) |
Jun 30, 2009 | 18.15 | 18.35 | 17.89 | 18.00 | 87,755,280 | -0.07(-0.38%) |
Jun 29, 2009 | 17.87 | 18.19 | 17.83 | 18.06 | 83,021,688 | +0.39(+2.18%) |
Jun 26, 2009 | 17.84 | 17.94 | 17.66 | 17.68 | 86,023,176 | -0.33(-1.85%) |
Jun 25, 2009 | 17.90 | 18.11 | 17.56 | 18.01 | 76,244,008 | +0.24(+1.36%) |
Jun 24, 2009 | 17.75 | 17.98 | 17.69 | 17.77 | 71,691,664 | +0.10(+0.56%) |
Jun 23, 2009 | 17.70 | 17.91 | 17.57 | 17.67 | 74,962,640 | +0.05(+0.26%) |
Jun 22, 2009 | 18.13 | 18.13 | 17.60 | 17.62 | 94,154,424 | -0.60(-3.28%) |
Jun 19, 2009 | 18.20 | 18.43 | 17.98 | 18.22 | 152,505,728 | +0.43(+2.43%) |
Jun 18, 2009 | 17.88 | 17.94 | 17.64 | 17.79 | 77,701,216 | -0.14(-0.76%) |
Jun 17, 2009 | 17.79 | 18.03 | 17.54 | 17.93 | 114,211,032 | +0.17(+0.98%) |
Jun 16, 2009 | 17.77 | 18.25 | 17.75 | 17.75 | 139,067,904 | +0.02(+0.13%) |
Jun 15, 2009 | 17.59 | 17.82 | 17.43 | 17.73 | 91,238,016 | +0.07(+0.39%) |
Jun 12, 2009 | 17.34 | 17.70 | 17.22 | 17.66 | 67,315,888 | +0.38(+2.19%) |
Jun 11, 2009 | 17.10 | 17.61 | 17.09 | 17.28 | 86,025,552 | +0.21(+1.24%) |
Jun 10, 2009 | 16.78 | 17.13 | 16.75 | 17.07 | 80,840,136 | +0.36(+2.13%) |
Jun 09, 2009 | 16.70 | 16.90 | 16.56 | 16.72 | 67,168,704 | +0.02(+0.14%) |
Jun 08, 2009 | 16.43 | 16.90 | 16.38 | 16.69 | 64,719,988 | -0.07(-0.41%) |
Jun 05, 2009 | 16.63 | 16.89 | 16.51 | 16.76 | 78,704,160 | +0.23(+1.42%) |
Jun 04, 2009 | 16.48 | 16.58 | 16.34 | 16.53 | 55,912,196 | +0.08(+0.46%) |
Jun 03, 2009 | 16.13 | 16.47 | 16.12 | 16.45 | 74,022,008 | +0.25(+1.54%) |
Jun 02, 2009 | 16.17 | 16.64 | 16.05 | 16.20 | 64,637,476 | +0.00(+0.00%) |