Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 36.73 | 37.42 | 36.24 | 36.58 | 7,957,140 | -0.04(-0.11%) |
Jan 28, 2010 | 37.01 | 37.01 | 36.10 | 36.62 | 5,826,426 | -0.16(-0.44%) |
Jan 27, 2010 | 36.51 | 36.81 | 35.92 | 36.78 | 7,988,330 | +0.30(+0.82%) |
Jan 26, 2010 | 36.41 | 37.07 | 36.15 | 36.48 | 5,192,839 | -0.15(-0.40%) |
Jan 25, 2010 | 36.28 | 36.90 | 35.64 | 36.63 | 7,035,204 | +0.77(+2.14%) |
Jan 22, 2010 | 36.84 | 37.11 | 35.76 | 35.86 | 9,190,075 | -0.98(-2.65%) |
Jan 21, 2010 | 38.06 | 38.32 | 36.73 | 36.84 | 8,901,025 | -1.20(-3.16%) |
Jan 20, 2010 | 38.56 | 38.87 | 37.66 | 38.04 | 6,582,261 | -0.90(-2.32%) |
Jan 19, 2010 | 37.98 | 38.99 | 37.74 | 38.95 | 8,007,955 | +0.90(+2.36%) |
Jan 15, 2010 | 38.51 | 38.05 | 38.05 | 38.05 | 7,696,974 | -0.71(-1.84%) |
Jan 14, 2010 | 38.42 | 38.89 | 38.11 | 38.76 | 5,166,635 | +0.17(+0.45%) |
Jan 13, 2010 | 38.16 | 38.97 | 38.16 | 38.59 | 8,407,251 | +0.39(+1.01%) |
Jan 12, 2010 | 38.71 | 38.92 | 37.98 | 38.20 | 8,696,590 | -0.77(-1.97%) |
Jan 11, 2010 | 39.11 | 39.37 | 38.70 | 38.97 | 4,930,242 | +0.04(+0.09%) |
Jan 08, 2010 | 39.75 | 39.78 | 38.34 | 38.93 | 7,417,380 | -0.96(-2.39%) |
Jan 07, 2010 | 39.44 | 40.38 | 38.64 | 39.89 | 7,382,367 | +0.51(+1.30%) |
Jan 06, 2010 | 39.69 | 40.24 | 39.21 | 39.37 | 6,436,779 | -0.45(-1.12%) |
Jan 05, 2010 | 40.14 | 40.16 | 39.21 | 39.82 | 8,041,015 | -0.27(-0.68%) |
Jan 04, 2010 | 40.89 | 41.23 | 39.86 | 40.09 | 6,389,220 | -0.45(-1.10%) |
Dec 31, 2009 | 41.49 | 40.54 | 40.54 | 40.54 | 5,156,445 | -0.85(-2.05%) |
Dec 30, 2009 | 41.57 | 41.72 | 40.95 | 41.39 | 5,113,200 | -0.29(-0.69%) |
Dec 29, 2009 | 42.28 | 42.58 | 41.61 | 41.68 | 5,113,694 | -0.51(-1.20%) |
Dec 28, 2009 | 42.12 | 42.58 | 41.91 | 42.19 | 4,838,582 | +0.15(+0.36%) |
Dec 24, 2009 | 41.43 | 42.13 | 41.34 | 42.04 | 2,218,324 | +0.80(+1.95%) |
Dec 23, 2009 | 40.59 | 41.83 | 40.38 | 41.23 | 4,980,722 | +0.67(+1.64%) |
Dec 22, 2009 | 40.24 | 40.71 | 40.03 | 40.57 | 5,409,110 | +0.23(+0.57%) |
Dec 21, 2009 | 39.57 | 40.42 | 39.56 | 40.34 | 5,162,954 | +0.82(+2.08%) |
Dec 18, 2009 | 39.05 | 39.57 | 38.61 | 39.52 | 7,122,635 | +0.54(+1.39%) |
Dec 17, 2009 | 38.79 | 39.13 | 38.46 | 38.97 | 5,701,386 | +0.04(+0.09%) |
Dec 16, 2009 | 39.07 | 39.56 | 38.94 | 38.94 | 5,515,083 | -0.09(-0.23%) |
Dec 15, 2009 | 39.20 | 39.56 | 38.97 | 39.03 | 4,202,432 | -0.52(-1.32%) |
Dec 14, 2009 | 39.07 | 39.61 | 39.02 | 39.55 | 7,137,709 | +0.56(+1.43%) |
Dec 11, 2009 | 38.46 | 39.04 | 38.24 | 38.99 | 6,794,876 | +0.61(+1.60%) |
Dec 10, 2009 | 38.17 | 38.48 | 37.94 | 38.38 | 7,151,546 | +0.23(+0.61%) |
Dec 09, 2009 | 37.95 | 38.53 | 37.62 | 38.14 | 8,191,706 | +0.20(+0.54%) |
Dec 08, 2009 | 37.47 | 38.41 | 37.28 | 37.94 | 8,511,866 | +0.40(+1.06%) |
Dec 07, 2009 | 38.21 | 38.65 | 37.18 | 37.54 | 5,924,536 | -0.97(-2.51%) |
Dec 04, 2009 | 38.25 | 39.03 | 37.80 | 38.51 | 7,733,394 | +0.82(+2.18%) |
Dec 03, 2009 | 38.03 | 38.97 | 37.51 | 37.69 | 5,986,655 | -0.48(-1.25%) |
Dec 02, 2009 | 37.52 | 38.45 | 37.34 | 38.16 | 5,765,337 | +0.66(+1.75%) |
Dec 01, 2009 | 37.24 | 37.72 | 36.79 | 37.51 | 6,414,330 | +0.59(+1.61%) |
Nov 30, 2009 | 35.59 | 37.09 | 35.36 | 36.91 | 12,368,996 | +1.49(+4.20%) |
Nov 27, 2009 | 35.73 | 36.22 | 35.38 | 35.43 | 3,384,430 | -1.27(-3.45%) |
Nov 25, 2009 | 36.72 | 37.10 | 36.55 | 36.69 | 3,818,206 | +0.03(+0.07%) |
Nov 24, 2009 | 37.76 | 37.76 | 36.55 | 36.67 | 6,699,483 | -1.07(-2.83%) |
Nov 23, 2009 | 37.60 | 38.03 | 37.36 | 37.73 | 5,917,188 | +0.87(+2.36%) |
Nov 20, 2009 | 37.36 | 37.47 | 36.86 | 36.86 | 5,854,636 | -0.69(-1.83%) |
Nov 19, 2009 | 38.16 | 38.17 | 37.10 | 37.55 | 9,651,183 | -0.85(-2.21%) |
Nov 18, 2009 | 36.79 | 38.54 | 36.79 | 38.40 | 9,746,492 | +1.73(+4.71%) |
Nov 17, 2009 | 37.20 | 37.72 | 36.63 | 36.67 | 6,836,967 | -0.76(-2.02%) |
Nov 16, 2009 | 37.08 | 37.86 | 36.94 | 37.43 | 6,130,398 | +0.70(+1.91%) |
Nov 13, 2009 | 36.80 | 37.01 | 36.34 | 36.73 | 4,685,409 | +0.29(+0.81%) |
Nov 12, 2009 | 36.69 | 36.91 | 36.28 | 36.43 | 5,709,472 | -0.25(-0.69%) |
Nov 11, 2009 | 36.04 | 36.85 | 35.86 | 36.68 | 5,587,807 | +1.02(+2.87%) |
Nov 10, 2009 | 36.04 | 36.04 | 35.23 | 35.66 | 5,333,406 | -0.55(-1.52%) |
Nov 09, 2009 | 34.92 | 36.27 | 34.62 | 36.21 | 7,577,532 | +1.77(+5.13%) |
Nov 06, 2009 | 34.63 | 35.04 | 34.11 | 34.44 | 4,293,013 | -0.57(-1.63%) |
Nov 05, 2009 | 34.30 | 35.09 | 34.24 | 35.01 | 6,163,484 | +0.90(+2.65%) |
Nov 04, 2009 | 35.21 | 35.57 | 33.98 | 34.11 | 8,796,202 | -0.78(-2.24%) |
Nov 03, 2009 | 34.11 | 35.09 | 33.99 | 34.89 | 6,590,742 | +0.37(+1.08%) |
Nov 02, 2009 | 34.46 | 35.13 | 33.40 | 34.52 | 8,926,574 | +0.24(+0.71%) |
Oct 30, 2009 | 34.14 | 34.96 | 32.96 | 34.28 | 15,103,701 | -0.14(-0.41%) |
Oct 29, 2009 | 33.04 | 34.56 | 32.82 | 34.42 | 11,083,172 | +1.90(+5.85%) |
Oct 28, 2009 | 33.82 | 34.35 | 32.41 | 32.51 | 9,591,074 | -1.49(-4.38%) |
Oct 27, 2009 | 34.60 | 34.77 | 33.86 | 34.00 | 7,501,732 | -0.73(-2.11%) |
Oct 26, 2009 | 34.82 | 35.67 | 34.58 | 34.73 | 5,671,763 | -0.02(-0.06%) |
Oct 23, 2009 | 35.05 | 35.12 | 34.53 | 34.75 | 7,106,300 | -0.58(-1.64%) |
Oct 22, 2009 | 34.32 | 35.42 | 33.89 | 35.34 | 7,478,054 | +0.90(+2.62%) |
Oct 21, 2009 | 34.55 | 35.52 | 34.37 | 34.43 | 7,089,412 | -0.16(-0.47%) |
Oct 20, 2009 | 34.58 | 34.80 | 34.52 | 34.59 | 6,415,655 | -0.33(-0.95%) |
Oct 19, 2009 | 34.19 | 35.15 | 34.19 | 34.93 | 5,174,721 | +0.87(+2.55%) |
Oct 16, 2009 | 34.99 | 34.99 | 33.94 | 34.06 | 7,087,845 | -1.31(-3.71%) |
Oct 15, 2009 | 35.24 | 35.48 | 34.89 | 35.37 | 5,426,159 | -0.17(-0.47%) |
Oct 14, 2009 | 34.35 | 35.71 | 34.35 | 35.54 | 8,970,641 | +1.53(+4.51%) |
Oct 13, 2009 | 34.64 | 34.84 | 33.97 | 34.00 | 6,493,518 | -0.87(-2.49%) |
Oct 12, 2009 | 35.14 | 35.59 | 34.64 | 34.87 | 3,355,253 | -0.17(-0.48%) |
Oct 09, 2009 | 34.62 | 35.08 | 34.16 | 35.04 | 4,897,487 | +0.26(+0.75%) |
Oct 08, 2009 | 34.53 | 35.34 | 34.53 | 34.77 | 7,032,086 | +0.41(+1.19%) |
Oct 07, 2009 | 34.27 | 34.53 | 33.88 | 34.37 | 4,428,024 | -0.10(-0.28%) |
Oct 06, 2009 | 34.50 | 35.06 | 33.84 | 34.46 | 6,120,272 | +0.33(+0.96%) |
Oct 05, 2009 | 33.43 | 34.39 | 33.43 | 34.13 | 7,196,279 | +0.80(+2.39%) |
Oct 02, 2009 | 32.87 | 34.40 | 32.57 | 33.34 | 8,955,237 | -0.02(-0.06%) |
Oct 01, 2009 | 34.62 | 35.06 | 33.32 | 33.36 | 12,360,564 | -1.70(-4.84%) |
Sep 30, 2009 | 35.26 | 35.65 | 34.21 | 35.05 | 8,948,280 | +0.06(+0.16%) |
Sep 29, 2009 | 36.18 | 36.53 | 34.98 | 35.00 | 10,215,788 | -0.46(-1.29%) |
Sep 28, 2009 | 34.76 | 36.25 | 34.44 | 35.46 | 8,506,274 | +1.11(+3.23%) |
Sep 25, 2009 | 33.81 | 34.79 | 33.57 | 34.35 | 9,587,180 | +0.37(+1.10%) |
Sep 24, 2009 | 35.35 | 35.66 | 33.81 | 33.97 | 11,644,730 | -1.36(-3.84%) |
Sep 23, 2009 | 37.11 | 37.36 | 35.33 | 35.33 | 9,520,665 | -1.73(-4.67%) |
Sep 22, 2009 | 36.57 | 37.19 | 36.16 | 37.06 | 11,686,730 | +0.82(+2.26%) |
Sep 21, 2009 | 36.75 | 37.23 | 36.12 | 36.24 | 8,637,293 | -1.10(-2.95%) |
Sep 18, 2009 | 36.90 | 37.73 | 36.40 | 37.34 | 8,052,218 | +0.57(+1.54%) |
Sep 17, 2009 | 36.92 | 38.39 | 36.20 | 36.78 | 10,929,901 | +0.66(+1.82%) |
Sep 16, 2009 | 35.69 | 37.10 | 35.58 | 36.12 | 9,739,463 | +0.66(+1.85%) |
Sep 15, 2009 | 35.15 | 36.08 | 34.03 | 35.47 | 12,694,809 | +0.57(+1.63%) |
Sep 14, 2009 | 33.75 | 34.97 | 33.35 | 34.90 | 5,990,649 | +0.90(+2.66%) |
Sep 11, 2009 | 34.21 | 34.29 | 33.52 | 33.99 | 7,552,773 | -0.05(-0.15%) |
Sep 10, 2009 | 33.10 | 34.14 | 32.92 | 34.04 | 7,476,675 | +0.70(+2.10%) |
Sep 09, 2009 | 32.53 | 33.37 | 32.18 | 33.34 | 6,336,370 | +0.77(+2.36%) |
Sep 08, 2009 | 31.28 | 32.57 | 31.02 | 32.57 | 10,231,482 | +1.70(+5.49%) |
Sep 04, 2009 | 30.23 | 30.92 | 29.82 | 30.88 | 6,290,342 | +0.69(+2.29%) |
Sep 03, 2009 | 30.29 | 30.40 | 29.46 | 30.19 | 8,048,761 | +0.46(+1.55%) |
Sep 02, 2009 | 30.10 | 30.36 | 29.69 | 29.73 | 6,328,602 | -0.58(-1.92%) |
Sep 01, 2009 | 31.90 | 32.34 | 30.27 | 30.31 | 11,830,269 | -1.81(-5.64%) |
Aug 31, 2009 | 32.28 | 32.43 | 31.52 | 32.12 | 6,838,867 | -0.58(-1.78%) |
Aug 28, 2009 | 32.48 | 32.79 | 32.07 | 32.70 | 5,313,263 | +0.45(+1.41%) |
Aug 27, 2009 | 31.80 | 32.31 | 31.18 | 32.25 | 4,885,385 | +0.26(+0.82%) |
Aug 26, 2009 | 31.35 | 32.03 | 31.07 | 31.98 | 5,242,016 | +0.59(+1.88%) |
Aug 25, 2009 | 31.26 | 31.79 | 31.00 | 31.39 | 5,229,528 | +0.44(+1.42%) |
Aug 24, 2009 | 31.46 | 32.03 | 30.83 | 30.95 | 7,018,385 | -0.45(-1.45%) |
Aug 21, 2009 | 31.31 | 31.84 | 30.91 | 31.41 | 8,316,584 | +0.59(+1.92%) |
Aug 20, 2009 | 29.61 | 30.83 | 29.48 | 30.82 | 6,967,738 | +1.34(+4.54%) |
Aug 19, 2009 | 29.12 | 29.73 | 28.80 | 29.48 | 6,958,723 | -0.46(-1.53%) |
Aug 18, 2009 | 29.52 | 30.44 | 29.41 | 29.94 | 7,089,885 | -0.29(-0.95%) |
Aug 17, 2009 | 30.73 | 30.73 | 29.29 | 30.23 | 9,482,255 | -1.42(-4.50%) |
Aug 14, 2009 | 31.72 | 31.79 | 30.96 | 31.65 | 5,789,709 | -0.27(-0.85%) |
Aug 13, 2009 | 31.93 | 32.37 | 31.28 | 31.92 | 6,178,124 | +0.29(+0.93%) |
Aug 12, 2009 | 31.13 | 32.43 | 31.13 | 31.63 | 8,048,252 | +0.33(+1.06%) |
Aug 11, 2009 | 32.00 | 32.14 | 31.08 | 31.30 | 8,054,981 | -1.03(-3.19%) |
Aug 10, 2009 | 33.29 | 33.38 | 31.93 | 32.33 | 8,905,000 | -1.09(-3.25%) |
Aug 07, 2009 | 31.99 | 33.77 | 31.46 | 33.42 | 12,647,034 | +1.89(+5.99%) |
Aug 06, 2009 | 31.78 | 33.24 | 31.44 | 31.53 | 13,628,811 | -0.05(-0.14%) |
Aug 05, 2009 | 30.15 | 31.75 | 29.87 | 31.57 | 15,849,527 | +1.19(+3.91%) |
Aug 04, 2009 | 28.25 | 30.67 | 27.88 | 30.39 | 17,257,202 | +1.81(+6.35%) |
Aug 03, 2009 | 28.49 | 28.71 | 28.01 | 28.57 | 7,779,754 | +0.64(+2.30%) |
Jul 31, 2009 | 27.69 | 28.06 | 27.16 | 27.93 | 7,777,152 | -0.21(-0.73%) |
Jul 30, 2009 | 27.45 | 28.85 | 27.37 | 28.13 | 9,634,772 | +1.02(+3.77%) |
Jul 29, 2009 | 27.12 | 27.43 | 26.72 | 27.11 | 6,794,382 | -0.24(-0.88%) |
Jul 28, 2009 | 27.38 | 27.58 | 26.87 | 27.35 | 6,942,398 | +0.01(+0.04%) |
Jul 27, 2009 | 27.11 | 27.64 | 26.64 | 27.34 | 5,653,665 | +0.44(+1.64%) |
Jul 24, 2009 | 26.78 | 27.10 | 26.20 | 26.90 | 367 | -0.16(-0.57%) |
Jul 23, 2009 | 26.18 | 27.54 | 26.03 | 27.06 | 11,230,208 | +0.89(+3.39%) |
Jul 22, 2009 | 25.68 | 26.53 | 25.51 | 26.17 | 6,361,493 | +0.20(+0.77%) |
Jul 21, 2009 | 26.34 | 26.38 | 25.31 | 25.97 | 6,523,945 | -0.07(-0.25%) |
Jul 20, 2009 | 25.19 | 26.12 | 25.12 | 26.03 | 8,592,518 | +0.99(+3.96%) |
Jul 17, 2009 | 25.66 | 25.66 | 24.79 | 25.04 | 10,256,355 | -0.81(-3.14%) |
Jul 16, 2009 | 25.31 | 26.06 | 24.91 | 25.85 | 8,640,323 | +0.44(+1.74%) |
Jul 15, 2009 | 25.27 | 25.71 | 24.87 | 25.41 | 12,278,720 | +0.49(+1.97%) |
Jul 14, 2009 | 24.34 | 25.23 | 23.93 | 24.92 | 10,356,883 | +0.52(+2.12%) |
Jul 13, 2009 | 23.47 | 24.43 | 23.44 | 24.41 | 12,711,422 | +1.23(+5.30%) |
Jul 10, 2009 | 23.06 | 23.37 | 22.56 | 23.18 | 8,533,927 | -0.09(-0.37%) |
Jul 09, 2009 | 24.06 | 24.23 | 23.26 | 23.26 | 11,223,907 | -0.58(-2.44%) |
Jul 08, 2009 | 24.06 | 24.22 | 23.10 | 23.84 | 12,340,511 | +0.00(+0.02%) |
Jul 07, 2009 | 24.98 | 24.98 | 23.76 | 23.84 | 10,548,233 | -1.25(-4.98%) |
Jul 06, 2009 | 24.18 | 25.14 | 23.85 | 25.09 | 11,809,470 | +0.87(+3.58%) |
Jul 02, 2009 | 25.33 | 25.51 | 24.13 | 24.22 | 12,351,721 | -1.52(-5.90%) |
Jul 01, 2009 | 25.92 | 26.36 | 25.70 | 25.74 | 7,697,094 | -0.04(-0.16%) |
Jun 30, 2009 | 25.76 | 26.22 | 25.72 | 25.78 | 8,704,664 | +0.00(+0.02%) |
Jun 29, 2009 | 26.03 | 26.49 | 25.53 | 25.77 | 11,139,819 | -0.25(-0.96%) |
Jun 26, 2009 | 25.70 | 26.24 | 25.21 | 26.02 | 15,229,188 | +0.20(+0.76%) |
Jun 25, 2009 | 24.99 | 25.83 | 24.85 | 25.83 | 11,994,143 | +0.48(+1.88%) |
Jun 24, 2009 | 25.26 | 25.86 | 25.05 | 25.35 | 10,266,258 | +0.32(+1.26%) |
Jun 23, 2009 | 24.90 | 25.40 | 24.59 | 25.04 | 10,961,149 | +0.42(+1.69%) |
Jun 22, 2009 | 25.90 | 26.00 | 24.59 | 24.62 | 14,047,375 | -1.90(-7.18%) |
Jun 19, 2009 | 26.20 | 26.60 | 25.82 | 26.53 | 17,408,832 | +0.85(+3.32%) |
Jun 18, 2009 | 25.25 | 25.80 | 24.96 | 25.67 | 9,557,554 | +0.44(+1.75%) |
Jun 17, 2009 | 25.74 | 25.80 | 24.83 | 25.23 | 13,303,255 | -0.51(-1.97%) |
Jun 16, 2009 | 26.23 | 26.58 | 25.39 | 25.74 | 12,549,610 | -0.29(-1.10%) |
Jun 15, 2009 | 26.83 | 26.96 | 25.82 | 26.02 | 13,602,261 | -1.11(-4.08%) |
Jun 12, 2009 | 26.42 | 27.28 | 26.28 | 27.13 | 13,034,320 | +1.00(+3.82%) |
Jun 11, 2009 | 26.50 | 26.82 | 26.06 | 26.13 | 10,347,421 | -0.23(-0.87%) |
Jun 10, 2009 | 26.99 | 27.17 | 25.60 | 26.37 | 13,141,218 | -0.39(-1.44%) |
Jun 09, 2009 | 27.20 | 27.20 | 26.59 | 26.75 | 11,284,141 | -0.25(-0.93%) |
Jun 08, 2009 | 26.83 | 27.36 | 26.45 | 27.00 | 10,725,709 | +0.18(+0.67%) |
Jun 05, 2009 | 27.81 | 28.09 | 26.75 | 26.82 | 12,268,558 | -0.54(-1.98%) |
Jun 04, 2009 | 27.22 | 27.97 | 26.85 | 27.36 | 18,883,282 | +0.30(+1.11%) |
Jun 03, 2009 | 27.08 | 27.43 | 26.78 | 27.06 | 11,254,284 | -0.13(-0.46%) |
Jun 02, 2009 | 28.12 | 28.54 | 27.11 | 27.19 | 13,690,264 | -1.08(-3.81%) |
Jun 01, 2009 | 27.20 | 28.80 | 26.94 | 28.27 | 20,328,762 | +1.46(+5.46%) |
May 29, 2009 | 26.07 | 26.80 | 25.44 | 26.80 | 14,617,435 | +0.84(+3.24%) |
May 28, 2009 | 25.20 | 26.03 | 24.77 | 25.96 | 12,408,468 | +0.91(+3.64%) |
May 27, 2009 | 25.78 | 25.85 | 24.94 | 25.05 | 17,071,902 | -0.68(-2.63%) |
May 26, 2009 | 24.28 | 25.96 | 23.83 | 25.72 | 17,608,878 | +1.44(+5.92%) |
May 22, 2009 | 24.84 | 25.27 | 24.26 | 24.29 | 9,207,603 | -0.58(-2.32%) |
May 21, 2009 | 24.54 | 25.17 | 24.20 | 24.86 | 12,053,176 | -0.18(-0.72%) |
May 20, 2009 | 25.82 | 26.65 | 24.76 | 25.04 | 16,994,446 | -0.27(-1.05%) |
May 19, 2009 | 25.58 | 26.12 | 24.94 | 25.31 | 14,382,747 | -0.50(-1.94%) |
May 18, 2009 | 23.84 | 25.94 | 23.84 | 25.81 | 20,454,968 | +2.29(+9.74%) |
May 15, 2009 | 24.62 | 24.98 | 23.28 | 23.52 | 16,703,793 | -1.57(-6.25%) |
May 14, 2009 | 24.09 | 25.44 | 23.31 | 25.09 | 19,370,222 | +0.99(+4.10%) |
May 13, 2009 | 24.87 | 25.05 | 23.76 | 24.10 | 19,959,402 | -1.67(-6.48%) |
May 12, 2009 | 26.42 | 26.52 | 24.62 | 25.77 | 15,813,640 | -0.29(-1.10%) |
May 11, 2009 | 26.21 | 27.01 | 26.05 | 26.05 | 20,146,446 | -0.98(-3.62%) |
May 08, 2009 | 26.74 | 27.11 | 25.66 | 27.03 | 29,242,578 | +1.67(+6.60%) |
May 07, 2009 | 26.44 | 26.67 | 25.28 | 25.36 | 54,433,020 | -2.13(-7.75%) |
May 06, 2009 | 25.75 | 27.56 | 25.33 | 27.49 | 20,618,114 | +2.37(+9.42%) |
May 05, 2009 | 25.68 | 25.88 | 24.88 | 25.12 | 16,222,943 | -0.88(-3.39%) |
May 04, 2009 | 24.25 | 26.03 | 24.25 | 26.00 | 26,053,860 | +2.22(+9.31%) |
May 01, 2009 | 25.07 | 25.56 | 23.56 | 23.79 | 19,989,478 | -2.08(-8.02%) |
Apr 30, 2009 | 25.24 | 26.52 | 25.08 | 25.86 | 22,150,970 | +0.96(+3.84%) |
Apr 29, 2009 | 24.00 | 25.41 | 23.72 | 24.91 | 19,455,514 | +1.26(+5.34%) |
Apr 28, 2009 | 22.39 | 24.30 | 22.38 | 23.64 | 17,566,188 | +0.72(+3.13%) |
Apr 27, 2009 | 24.39 | 24.56 | 22.18 | 22.93 | 23,497,592 | -2.46(-9.69%) |
Apr 24, 2009 | 23.93 | 26.33 | 23.46 | 25.39 | 23,464,270 | +1.12(+4.63%) |
Apr 23, 2009 | 23.32 | 24.53 | 22.93 | 24.27 | 18,636,464 | +1.28(+5.56%) |
Apr 22, 2009 | 23.95 | 24.66 | 22.99 | 22.99 | 33,009,282 | -1.57(-6.41%) |
Apr 21, 2009 | 21.12 | 24.56 | 20.82 | 24.56 | 31,394,976 | +2.80(+12.85%) |
Apr 20, 2009 | 23.93 | 24.06 | 21.65 | 21.76 | 26,529,916 | -2.97(-12.00%) |
Apr 17, 2009 | 23.68 | 25.48 | 23.19 | 24.73 | 33,135,662 | +1.05(+4.42%) |
Apr 16, 2009 | 21.98 | 24.89 | 21.29 | 23.68 | 35,885,588 | +1.63(+7.39%) |
Apr 15, 2009 | 19.64 | 22.16 | 19.38 | 22.05 | 30,984,874 | +2.72(+14.08%) |
Apr 14, 2009 | 20.57 | 21.14 | 19.07 | 19.33 | 24,319,958 | -2.05(-9.57%) |
Apr 13, 2009 | 21.10 | 21.87 | 20.33 | 21.38 | 21,421,738 | -0.17(-0.79%) |
Apr 09, 2009 | 19.47 | 21.68 | 19.25 | 21.55 | 29,813,348 | +3.04(+16.41%) |
Apr 08, 2009 | 18.31 | 18.67 | 17.79 | 18.51 | 20,806,940 | +0.52(+2.87%) |
Apr 07, 2009 | 19.55 | 19.74 | 17.95 | 17.99 | 24,218,548 | -2.22(-10.96%) |
Apr 06, 2009 | 20.02 | 20.77 | 19.54 | 20.21 | 22,494,556 | -0.49(-2.37%) |
Apr 03, 2009 | 18.19 | 20.70 | 18.12 | 20.70 | 31,611,734 | +2.17(+11.71%) |
Apr 02, 2009 | 17.29 | 18.83 | 16.91 | 18.53 | 29,924,354 | +1.86(+11.19%) |
Apr 01, 2009 | 16.90 | 17.05 | 16.32 | 16.67 | 20,402,676 | -0.70(-4.01%) |
Mar 31, 2009 | 15.69 | 17.60 | 15.67 | 17.36 | 32,146,090 | +1.89(+12.25%) |
Mar 30, 2009 | 16.27 | 16.44 | 15.26 | 15.47 | 22,616,064 | -2.97(-16.10%) |
Mar 26, 2009 | 17.83 | 18.55 | 16.91 | 18.44 | 28,273,942 | +0.92(+5.24%) |
Mar 25, 2009 | 18.03 | 18.32 | 16.01 | 17.52 | 28,808,860 | -0.13(-0.71%) |
Mar 24, 2009 | 19.11 | 19.41 | 17.47 | 17.64 | 29,117,436 | -1.95(-9.97%) |
Mar 23, 2009 | 17.44 | 19.81 | 17.43 | 19.60 | 35,407,388 | +3.16(+19.21%) |
Mar 20, 2009 | 16.09 | 17.11 | 15.93 | 16.44 | 49,650,296 | -0.89(-5.13%) |
Mar 19, 2009 | 18.02 | 18.47 | 17.04 | 17.33 | 23,199,700 | -0.40(-2.28%) |
Mar 18, 2009 | 16.80 | 17.88 | 16.04 | 17.73 | 27,376,142 | +0.78(+4.58%) |
Mar 17, 2009 | 16.03 | 16.99 | 15.08 | 16.96 | 24,374,448 | +1.17(+7.40%) |
Mar 16, 2009 | 17.57 | 17.97 | 15.62 | 15.79 | 18,973,826 | -1.62(-9.30%) |
Mar 13, 2009 | 17.99 | 18.25 | 16.79 | 17.41 | 0 | -0.46(-2.58%) |
Mar 12, 2009 | 15.84 | 17.95 | 15.84 | 17.87 | 22,911,736 | +1.63(+10.03%) |
Mar 11, 2009 | 17.18 | 17.18 | 15.86 | 16.24 | 24,124,554 | -0.54(-3.23%) |
Mar 10, 2009 | 14.69 | 16.84 | 14.21 | 16.78 | 35,125,732 | +2.40(+16.66%) |
Mar 09, 2009 | 12.57 | 14.43 | 12.57 | 14.39 | 27,913,760 | +1.26(+9.58%) |
Mar 06, 2009 | 14.09 | 14.09 | 12.17 | 13.13 | 0 | -0.79(-5.66%) |
Mar 05, 2009 | 14.19 | 14.59 | 13.72 | 13.91 | 24,058,846 | -0.80(-5.45%) |
Mar 04, 2009 | 15.72 | 15.82 | 14.23 | 14.72 | 26,288,140 | -0.25(-1.64%) |
Mar 02, 2009 | 16.04 | 16.37 | 14.91 | 14.96 | 25,117,504 | -1.63(-9.82%) |
Feb 27, 2009 | 16.14 | 17.05 | 16.14 | 16.59 | 0 | -0.16(-0.96%) |
Feb 26, 2009 | 17.74 | 18.33 | 16.70 | 16.75 | 17,372,200 | -0.58(-3.35%) |
Feb 25, 2009 | 17.21 | 18.31 | 16.44 | 17.33 | 20,927,236 | -0.38(-2.15%) |
Feb 24, 2009 | 16.39 | 17.81 | 16.15 | 17.71 | 29,747,862 | +1.30(+7.91%) |
Feb 23, 2009 | 18.45 | 18.50 | 16.36 | 16.42 | 20,185,066 | -1.74(-9.58%) |
Feb 20, 2009 | 16.41 | 18.31 | 16.18 | 18.16 | 0 | +0.87(+5.05%) |
Feb 19, 2009 | 18.25 | 18.80 | 17.06 | 17.28 | 14,478,758 | -0.73(-4.06%) |
Feb 18, 2009 | 18.27 | 18.32 | 17.01 | 18.01 | 14,365,905 | +0.40(+2.25%) |
Feb 17, 2009 | 18.18 | 18.31 | 17.37 | 17.62 | 19,467,552 | -1.45(-7.62%) |
Feb 13, 2009 | 20.40 | 20.61 | 18.94 | 19.07 | 17,520,598 | -1.60(-7.74%) |
Feb 12, 2009 | 20.84 | 21.00 | 19.05 | 20.67 | 18,476,246 | -0.87(-4.05%) |
Feb 11, 2009 | 21.03 | 21.63 | 20.26 | 21.54 | 15,818,240 | +0.54(+2.58%) |
Feb 10, 2009 | 22.90 | 23.16 | 20.88 | 21.00 | 18,745,548 | -2.49(-10.58%) |
Feb 09, 2009 | 22.65 | 23.65 | 22.35 | 23.49 | 9,368,752 | +0.50(+2.18%) |
Feb 06, 2009 | 21.84 | 23.17 | 21.69 | 22.99 | 14,608,826 | +1.32(+6.08%) |
Feb 05, 2009 | 21.13 | 22.47 | 20.53 | 21.67 | 15,483,549 | +0.12(+0.56%) |
Feb 04, 2009 | 21.56 | 22.65 | 21.32 | 21.55 | 12,293,683 | +0.01(+0.05%) |
Feb 03, 2009 | 22.02 | 22.05 | 21.06 | 21.54 | 11,514,434 | -0.43(-1.94%) |