Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 31.82 | 32.04 | 30.06 | 30.60 | 15,136,516 | -1.05(-3.31%) |
Apr 29, 2010 | 31.86 | 32.16 | 31.38 | 31.64 | 13,472,885 | +0.57(+1.82%) |
Apr 28, 2010 | 30.33 | 31.83 | 30.06 | 31.08 | 30,856,990 | +1.68(+5.73%) |
Apr 27, 2010 | 33.18 | 33.59 | 29.13 | 29.39 | 36,868 | -5.62(-16.04%) |
Apr 26, 2010 | 35.25 | 36.10 | 34.77 | 35.01 | 21,654,068 | +0.10(+0.29%) |
Apr 23, 2010 | 34.40 | 35.40 | 34.10 | 34.91 | 25,114,372 | +0.89(+2.61%) |
Apr 22, 2010 | 32.04 | 34.22 | 31.62 | 34.02 | 37,706,816 | +1.85(+5.75%) |
Apr 21, 2010 | 32.17 | 33.74 | 31.86 | 32.17 | 18,876 | -0.57(-1.75%) |
Apr 20, 2010 | 31.16 | 33.13 | 30.96 | 32.74 | 13,130 | +2.00(+6.50%) |
Apr 19, 2010 | 30.47 | 31.36 | 30.15 | 30.75 | 18,831,782 | -0.05(-0.15%) |
Apr 16, 2010 | 31.51 | 33.00 | 30.69 | 30.79 | 38,659,288 | -0.65(-2.08%) |
Apr 15, 2010 | 31.45 | 32.40 | 31.07 | 31.45 | 21,550,852 | +0.19(+0.60%) |
Apr 14, 2010 | 31.77 | 32.23 | 31.07 | 31.26 | 19,341,998 | -0.32(-1.02%) |
Apr 13, 2010 | 32.49 | 32.83 | 31.38 | 31.58 | 28,073,752 | -0.84(-2.60%) |
Apr 12, 2010 | 30.78 | 33.04 | 30.42 | 32.42 | 58,290,004 | +2.42(+8.08%) |
Apr 09, 2010 | 30.02 | 30.91 | 29.69 | 30.00 | 28,333,324 | +0.43(+1.46%) |
Apr 08, 2010 | 31.40 | 32.09 | 29.51 | 29.57 | 42,993,360 | -1.65(-5.29%) |
Apr 07, 2010 | 28.73 | 31.38 | 28.25 | 31.22 | 43,789,252 | +2.97(+10.53%) |
Apr 06, 2010 | 27.92 | 28.62 | 27.69 | 28.25 | 25,341,546 | +0.70(+2.54%) |
Apr 05, 2010 | 27.08 | 27.88 | 26.66 | 27.55 | 20,685,408 | +0.72(+2.67%) |
Apr 01, 2010 | 26.94 | 26.83 | 26.83 | 26.83 | 7,946,144 | -0.02(-0.09%) |
Mar 31, 2010 | 26.70 | 27.31 | 26.43 | 26.85 | 10,303,595 | -0.04(-0.15%) |
Mar 30, 2010 | 27.42 | 27.65 | 26.81 | 26.89 | 10,942,948 | -0.20(-0.75%) |
Mar 29, 2010 | 27.25 | 27.53 | 26.63 | 27.10 | 13,697,125 | +0.19(+0.70%) |
Mar 26, 2010 | 27.40 | 28.00 | 26.63 | 26.91 | 16,570,036 | -0.24(-0.87%) |
Mar 25, 2010 | 26.52 | 28.06 | 26.22 | 27.14 | 37,405,296 | +1.05(+4.04%) |
Mar 24, 2010 | 25.96 | 27.00 | 25.91 | 26.09 | 17,471,450 | -0.09(-0.33%) |
Mar 23, 2010 | 26.47 | 26.59 | 25.37 | 26.18 | 16,639,241 | -0.65(-2.43%) |
Mar 22, 2010 | 26.60 | 26.89 | 26.04 | 26.83 | 18,764,074 | -0.54(-1.98%) |
Mar 19, 2010 | 27.47 | 27.55 | 26.63 | 27.37 | 14,400,219 | +0.13(+0.46%) |
Mar 18, 2010 | 27.40 | 27.83 | 26.82 | 27.25 | 18,190,164 | +0.18(+0.67%) |
Mar 17, 2010 | 27.12 | 27.28 | 26.60 | 27.07 | 22,848,148 | +0.63(+2.38%) |
Mar 16, 2010 | 27.36 | 28.30 | 26.22 | 26.44 | 44,887,184 | -0.56(-2.07%) |
Mar 15, 2010 | 26.31 | 28.61 | 26.30 | 27.00 | 55,477,608 | +0.07(+0.26%) |
Mar 12, 2010 | 28.40 | 28.67 | 26.61 | 26.92 | 26,712,296 | -0.69(-2.51%) |
Mar 11, 2010 | 29.58 | 30.24 | 27.55 | 27.62 | 59,168,580 | -0.89(-3.12%) |
Mar 10, 2010 | 26.66 | 29.37 | 26.11 | 28.51 | 89,745,600 | +2.73(+10.59%) |
Mar 09, 2010 | 22.33 | 27.37 | 22.09 | 25.78 | 73,529,000 | +2.89(+12.61%) |
Mar 08, 2010 | 23.15 | 23.79 | 22.54 | 22.89 | 34,699,284 | +0.80(+3.63%) |
Mar 05, 2010 | 21.19 | 22.51 | 21.03 | 22.09 | 24,812,290 | +1.08(+5.13%) |
Mar 04, 2010 | 19.57 | 21.47 | 19.66 | 21.01 | 32,763,484 | +1.44(+7.36%) |
Mar 03, 2010 | 19.75 | 20.02 | 19.30 | 19.57 | 13,227,905 | -0.12(-0.60%) |
Mar 02, 2010 | 20.40 | 20.40 | 19.27 | 19.69 | 23,120,394 | -0.59(-2.91%) |
Mar 01, 2010 | 21.99 | 22.01 | 20.28 | 20.28 | 37,684,036 | +0.79(+4.08%) |
Feb 26, 2010 | 21.64 | 20.40 | 19.44 | 19.48 | 34,487,060 | -2.16(-9.96%) |
Feb 25, 2010 | 21.58 | 22.46 | 21.24 | 21.64 | 15,708,635 | -0.37(-1.68%) |
Feb 24, 2010 | 21.36 | 22.39 | 21.13 | 22.01 | 15,406,977 | +0.96(+4.56%) |
Feb 23, 2010 | 22.20 | 22.63 | 20.91 | 21.05 | 17,299,424 | -1.31(-5.87%) |
Feb 22, 2010 | 21.15 | 23.05 | 20.90 | 22.36 | 30,679,276 | +1.49(+7.16%) |
Feb 19, 2010 | 20.88 | 21.10 | 20.72 | 20.87 | 5,940,222 | -0.14(-0.67%) |
Feb 18, 2010 | 20.77 | 21.65 | 20.65 | 21.01 | 8,242,467 | -0.15(-0.71%) |
Feb 17, 2010 | 21.65 | 21.90 | 20.97 | 21.16 | 6,816,644 | -0.42(-1.93%) |
Feb 16, 2010 | 21.58 | 21.94 | 21.28 | 21.58 | 8,756,799 | +0.48(+2.27%) |
Feb 12, 2010 | 20.31 | 21.10 | 21.10 | 21.10 | 17,031,284 | +0.41(+1.98%) |
Feb 11, 2010 | 20.84 | 22.54 | 20.47 | 20.69 | 39,584,252 | -0.49(-2.30%) |
Feb 10, 2010 | 18.26 | 21.74 | 18.05 | 21.17 | 40,165,444 | +2.97(+16.34%) |
Feb 09, 2010 | 17.60 | 18.66 | 17.42 | 18.20 | 12,338,908 | +0.86(+4.94%) |
Feb 08, 2010 | 17.63 | 17.93 | 17.15 | 17.34 | 5,458,555 | -0.28(-1.61%) |
Feb 05, 2010 | 17.70 | 17.79 | 16.94 | 17.63 | 9,533,665 | -0.14(-0.80%) |
Feb 04, 2010 | 18.51 | 18.67 | 17.75 | 17.77 | 7,567,094 | -1.27(-6.69%) |
Feb 03, 2010 | 18.79 | 19.23 | 18.65 | 19.04 | 6,124,675 | +0.19(+1.00%) |
Feb 02, 2010 | 18.87 | 19.19 | 18.62 | 18.85 | 7,461,870 | +0.20(+1.10%) |
Feb 01, 2010 | 19.18 | 19.27 | 18.44 | 18.65 | 5,889,721 | -0.41(-2.15%) |
Jan 29, 2010 | 19.29 | 19.46 | 18.94 | 19.06 | 7,261,807 | +0.06(+0.29%) |
Jan 28, 2010 | 20.33 | 20.47 | 19.00 | 19.00 | 9,249,080 | -0.59(-3.01%) |
Jan 27, 2010 | 19.26 | 19.81 | 18.12 | 19.59 | 20,889,562 | +0.40(+2.09%) |
Jan 26, 2010 | 20.21 | 20.40 | 18.94 | 19.19 | 10,896,735 | -1.33(-6.48%) |
Jan 25, 2010 | 21.03 | 21.24 | 20.06 | 20.52 | 8,482,611 | -0.32(-1.55%) |
Jan 22, 2010 | 21.78 | 21.83 | 20.73 | 20.84 | 7,507,810 | -0.83(-3.81%) |
Jan 21, 2010 | 22.03 | 22.64 | 21.57 | 21.67 | 10,194,223 | -0.32(-1.47%) |
Jan 20, 2010 | 22.07 | 22.89 | 21.85 | 21.99 | 8,786,754 | -0.23(-1.03%) |
Jan 19, 2010 | 22.06 | 23.26 | 21.47 | 22.22 | 23,108,472 | +0.15(+0.68%) |
Jan 15, 2010 | 22.46 | 22.07 | 22.07 | 22.07 | 7,049,847 | -0.42(-1.89%) |
Jan 14, 2010 | 22.59 | 22.72 | 22.32 | 22.50 | 7,810,675 | -0.36(-1.58%) |
Jan 13, 2010 | 22.80 | 23.01 | 22.30 | 22.86 | 7,803,403 | +0.47(+2.11%) |
Jan 12, 2010 | 23.27 | 23.72 | 22.24 | 22.39 | 11,487,476 | -0.92(-3.95%) |
Jan 11, 2010 | 23.46 | 23.81 | 22.84 | 23.31 | 13,606,711 | +0.23(+0.99%) |
Jan 08, 2010 | 22.52 | 23.75 | 22.50 | 23.08 | 16,155,385 | +0.60(+2.66%) |
Jan 07, 2010 | 22.81 | 22.89 | 22.24 | 22.48 | 11,741,431 | -0.44(-1.92%) |
Jan 06, 2010 | 23.09 | 23.13 | 22.62 | 22.92 | 9,107,237 | -0.15(-0.65%) |
Jan 05, 2010 | 23.58 | 23.88 | 22.93 | 23.07 | 11,321,704 | -0.44(-1.87%) |
Jan 04, 2010 | 24.01 | 24.02 | 23.13 | 23.51 | 9,854,030 | -0.07(-0.30%) |
Dec 31, 2009 | 24.11 | 23.58 | 23.58 | 23.58 | 6,651,536 | -0.49(-2.03%) |
Dec 30, 2009 | 24.58 | 24.81 | 23.96 | 24.07 | 6,315,796 | -0.83(-3.35%) |
Dec 29, 2009 | 25.33 | 25.37 | 24.49 | 24.90 | 8,215,966 | +0.13(+0.51%) |
Dec 28, 2009 | 24.33 | 25.80 | 24.19 | 24.78 | 19,814,272 | +1.09(+4.58%) |
Dec 24, 2009 | 23.35 | 24.17 | 22.82 | 23.69 | 6,772,818 | +0.56(+2.41%) |
Dec 23, 2009 | 24.05 | 24.28 | 22.94 | 23.13 | 13,018,654 | -1.29(-5.28%) |
Dec 22, 2009 | 22.08 | 25.10 | 22.03 | 24.42 | 37,045,392 | +2.35(+10.66%) |
Dec 21, 2009 | 22.26 | 22.32 | 21.99 | 22.07 | 7,035,320 | -0.10(-0.46%) |
Dec 18, 2009 | 22.33 | 22.40 | 21.91 | 22.17 | 9,145,035 | -0.02(-0.07%) |
Dec 17, 2009 | 22.41 | 22.79 | 22.02 | 22.19 | 11,921,123 | -0.65(-2.86%) |
Dec 16, 2009 | 23.02 | 23.16 | 22.80 | 22.84 | 7,086,409 | +0.09(+0.38%) |
Dec 15, 2009 | 22.48 | 23.35 | 22.26 | 22.76 | 11,984,576 | -0.12(-0.52%) |
Dec 14, 2009 | 22.32 | 23.58 | 21.64 | 22.87 | 16,967,702 | +0.56(+2.50%) |
Dec 11, 2009 | 22.84 | 22.88 | 21.55 | 22.32 | 15,591,580 | -0.44(-1.94%) |
Dec 10, 2009 | 23.43 | 23.83 | 22.61 | 22.76 | 8,868,212 | -0.57(-2.46%) |
Dec 09, 2009 | 23.68 | 23.68 | 23.14 | 23.33 | 6,813,830 | -0.26(-1.10%) |
Dec 08, 2009 | 23.36 | 23.71 | 23.06 | 23.59 | 7,813,821 | -0.14(-0.60%) |
Dec 07, 2009 | 23.64 | 24.75 | 23.53 | 23.73 | 11,239,920 | +0.04(+0.17%) |
Dec 04, 2009 | 24.22 | 24.54 | 23.28 | 23.69 | 11,006,640 | +0.18(+0.77%) |
Dec 03, 2009 | 24.61 | 24.78 | 23.26 | 23.51 | 14,086,009 | -1.02(-4.17%) |
Dec 02, 2009 | 24.57 | 24.92 | 23.81 | 24.53 | 18,390,686 | +0.28(+1.13%) |
Dec 01, 2009 | 23.27 | 25.14 | 22.68 | 24.26 | 54,061,968 | +1.92(+8.59%) |
Nov 30, 2009 | 25.55 | 26.27 | 22.06 | 22.34 | 51,798,556 | -3.85(-14.71%) |
Nov 27, 2009 | 26.05 | 26.74 | 25.96 | 26.19 | 5,351,481 | -1.09(-3.98%) |
Nov 25, 2009 | 27.72 | 27.72 | 27.07 | 27.28 | 5,390,030 | +0.12(+0.43%) |
Nov 24, 2009 | 27.72 | 27.75 | 26.96 | 27.16 | 8,535,443 | -0.59(-2.13%) |
Nov 23, 2009 | 28.03 | 28.10 | 27.58 | 27.75 | 7,469,178 | +0.14(+0.51%) |
Nov 20, 2009 | 28.02 | 28.16 | 27.53 | 27.61 | 7,560,425 | -0.44(-1.57%) |
Nov 19, 2009 | 28.32 | 28.86 | 27.92 | 28.05 | 9,582,526 | -0.39(-1.38%) |
Nov 18, 2009 | 28.36 | 28.91 | 28.32 | 28.44 | 8,987,244 | +0.05(+0.17%) |
Nov 17, 2009 | 28.19 | 28.65 | 27.91 | 28.40 | 11,798,473 | +0.28(+0.98%) |
Nov 16, 2009 | 29.12 | 29.12 | 28.01 | 28.12 | 15,135,764 | -0.50(-1.76%) |
Nov 13, 2009 | 28.64 | 29.06 | 28.51 | 28.62 | 13,226,497 | +0.10(+0.36%) |
Nov 12, 2009 | 29.17 | 29.45 | 28.36 | 28.52 | 16,195,478 | -0.39(-1.33%) |
Nov 11, 2009 | 28.85 | 29.88 | 28.33 | 28.91 | 36,601,152 | -0.66(-2.23%) |
Nov 10, 2009 | 30.64 | 30.95 | 29.17 | 29.57 | 38,732,024 | +1.11(+3.90%) |
Nov 09, 2009 | 28.49 | 28.80 | 28.22 | 28.46 | 19,990,696 | +0.55(+1.97%) |
Nov 06, 2009 | 27.88 | 29.23 | 27.57 | 27.91 | 51,282,616 | -1.71(-5.79%) |
Nov 05, 2009 | 29.24 | 31.42 | 29.01 | 29.62 | 39,297,212 | +1.15(+4.03%) |
Nov 04, 2009 | 30.27 | 31.20 | 28.24 | 28.47 | 39,612,812 | -2.38(-7.70%) |
Nov 03, 2009 | 26.93 | 31.53 | 26.35 | 30.85 | 49,309,076 | +3.86(+14.31%) |
Nov 02, 2009 | 27.07 | 28.69 | 26.15 | 26.99 | 28,776,890 | +0.54(+2.05%) |
Oct 30, 2009 | 28.40 | 28.42 | 25.97 | 26.44 | 19,199,256 | -2.07(-7.26%) |
Oct 29, 2009 | 29.04 | 29.21 | 28.06 | 28.51 | 20,763,964 | +0.72(+2.60%) |
Oct 28, 2009 | 26.25 | 28.85 | 26.06 | 27.79 | 43,506,016 | +1.04(+3.88%) |
Oct 27, 2009 | 28.06 | 28.51 | 26.74 | 26.75 | 29,262,360 | -1.76(-6.18%) |
Oct 26, 2009 | 30.90 | 31.13 | 27.94 | 28.51 | 31,568,606 | -2.08(-6.81%) |
Oct 23, 2009 | 31.19 | 31.29 | 30.40 | 30.60 | 23,433,540 | -2.04(-6.24%) |
Oct 22, 2009 | 30.80 | 33.00 | 29.70 | 32.63 | 37,082,848 | +1.93(+6.30%) |
Oct 21, 2009 | 31.31 | 32.37 | 30.57 | 30.70 | 22,732,352 | -1.10(-3.46%) |
Oct 20, 2009 | 32.09 | 32.19 | 31.32 | 31.80 | 27,717,102 | -0.58(-1.80%) |
Oct 19, 2009 | 34.28 | 34.37 | 31.96 | 32.38 | 33,528,960 | -1.60(-4.70%) |
Oct 16, 2009 | 34.68 | 35.08 | 33.51 | 33.98 | 29,329,208 | -1.11(-3.16%) |
Oct 15, 2009 | 35.14 | 36.61 | 34.68 | 35.09 | 41,328,616 | +0.16(+0.45%) |
Oct 14, 2009 | 35.51 | 35.71 | 34.41 | 34.93 | 23,896,244 | -0.09(-0.27%) |
Oct 13, 2009 | 35.07 | 35.92 | 34.45 | 35.03 | 27,587,692 | +0.10(+0.29%) |
Oct 12, 2009 | 34.96 | 35.51 | 34.14 | 34.92 | 21,993,236 | +0.14(+0.41%) |
Oct 09, 2009 | 34.51 | 35.20 | 34.11 | 34.78 | 23,032,416 | +0.37(+1.07%) |
Oct 08, 2009 | 36.62 | 37.30 | 34.14 | 34.41 | 47,514,148 | -1.69(-4.68%) |
Oct 07, 2009 | 34.96 | 36.84 | 34.45 | 36.10 | 36,894,608 | +0.84(+2.39%) |
Oct 06, 2009 | 34.63 | 36.58 | 33.87 | 35.26 | 57,190,180 | +1.64(+4.87%) |
Oct 05, 2009 | 34.59 | 34.61 | 32.69 | 33.63 | 38,432,380 | -0.26(-0.77%) |
Oct 02, 2009 | 30.72 | 34.08 | 28.99 | 33.89 | 59,826,852 | +1.71(+5.33%) |
Oct 01, 2009 | 34.27 | 34.36 | 31.58 | 32.17 | 34,084,320 | -2.52(-7.28%) |
Sep 30, 2009 | 36.01 | 36.24 | 33.96 | 34.70 | 36,638,064 | -0.87(-2.45%) |
Sep 29, 2009 | 36.73 | 37.35 | 35.41 | 35.57 | 37,967,436 | -0.98(-2.67%) |
Sep 28, 2009 | 35.67 | 37.02 | 34.96 | 36.54 | 41,342,252 | +1.46(+4.17%) |
Sep 25, 2009 | 35.32 | 36.13 | 33.75 | 35.08 | 42,011,876 | -0.31(-0.89%) |
Sep 24, 2009 | 37.72 | 38.63 | 34.69 | 35.40 | 65,529,776 | -1.34(-3.66%) |
Sep 23, 2009 | 37.10 | 38.98 | 36.21 | 36.74 | 85,948,544 | +0.72(+1.99%) |
Sep 22, 2009 | 41.27 | 42.79 | 35.83 | 36.02 | 156,606,592 | -2.05(-5.37%) |
Sep 21, 2009 | 30.94 | 39.28 | 30.86 | 38.07 | 145,588,368 | +6.68(+21.27%) |
Sep 18, 2009 | 31.66 | 32.09 | 30.77 | 31.39 | 26,966,998 | +0.38(+1.22%) |
Sep 17, 2009 | 31.64 | 32.21 | 30.68 | 31.01 | 30,756,634 | -0.45(-1.42%) |
Sep 16, 2009 | 31.84 | 32.48 | 31.14 | 31.46 | 44,876,512 | +0.94(+3.09%) |
Sep 15, 2009 | 33.21 | 33.86 | 29.95 | 30.52 | 66,803,120 | -1.82(-5.62%) |
Sep 14, 2009 | 28.73 | 32.49 | 28.55 | 32.34 | 70,695,984 | +2.80(+9.48%) |
Sep 11, 2009 | 29.32 | 30.42 | 28.81 | 29.54 | 48,586,496 | -0.24(-0.79%) |
Sep 10, 2009 | 30.24 | 32.05 | 28.95 | 29.77 | 59,244,376 | -0.82(-2.67%) |
Sep 09, 2009 | 28.39 | 31.35 | 27.96 | 30.59 | 70,243,616 | +2.39(+8.48%) |
Sep 08, 2009 | 30.45 | 30.68 | 28.06 | 28.20 | 51,782,496 | -3.30(-10.49%) |
Sep 04, 2009 | 34.04 | 34.40 | 31.03 | 31.50 | 64,149,760 | -1.34(-4.07%) |
Sep 03, 2009 | 32.71 | 33.04 | 31.07 | 32.84 | 71,970,256 | +2.99(+10.01%) |
Sep 02, 2009 | 26.94 | 31.40 | 25.69 | 29.85 | 126,271,016 | +1.51(+5.33%) |
Sep 01, 2009 | 32.28 | 33.94 | 28.04 | 28.34 | 110,583,552 | -7.32(-20.52%) |
Aug 31, 2009 | 35.45 | 37.50 | 33.67 | 35.66 | 88,326,080 | -3.85(-9.76%) |
Aug 28, 2009 | 37.63 | 43.97 | 35.83 | 39.51 | 166,208,832 | +1.42(+3.72%) |
Aug 27, 2009 | 31.74 | 39.36 | 30.87 | 38.09 | 188,969,424 | +8.45(+28.50%) |
Aug 26, 2009 | 26.85 | 29.93 | 26.18 | 29.65 | 33,987,844 | +2.93(+10.95%) |
Aug 25, 2009 | 27.27 | 27.33 | 26.44 | 26.72 | 22,481,734 | +0.09(+0.35%) |
Aug 24, 2009 | 27.53 | 27.88 | 26.46 | 26.63 | 39,375,852 | +0.79(+3.04%) |
Aug 21, 2009 | 27.07 | 27.53 | 25.59 | 25.84 | 62,800,900 | +0.43(+1.70%) |
Aug 20, 2009 | 21.55 | 27.53 | 21.31 | 25.41 | 168,009,168 | +4.45(+21.25%) |
Aug 19, 2009 | 18.91 | 21.63 | 18.80 | 20.95 | 40,532,236 | +1.64(+8.51%) |
Aug 18, 2009 | 18.89 | 19.42 | 18.74 | 19.31 | 13,491,050 | +1.07(+5.86%) |
Aug 17, 2009 | 18.02 | 18.88 | 17.70 | 18.24 | 14,966,003 | -0.93(-4.84%) |
Aug 14, 2009 | 19.54 | 19.54 | 18.50 | 19.17 | 18,231,574 | -0.51(-2.60%) |
Aug 13, 2009 | 20.28 | 20.45 | 19.55 | 19.68 | 14,358,127 | -0.24(-1.22%) |
Aug 12, 2009 | 19.77 | 20.82 | 19.72 | 19.92 | 23,074,726 | +0.32(+1.65%) |
Aug 11, 2009 | 22.06 | 22.18 | 19.13 | 19.60 | 49,351,884 | -2.97(-13.17%) |
Aug 10, 2009 | 22.39 | 23.51 | 21.95 | 22.57 | 62,279,884 | +1.23(+5.75%) |
Aug 07, 2009 | 21.53 | 22.80 | 18.88 | 21.35 | 128,577,360 | +3.63(+20.46%) |
Aug 06, 2009 | 21.14 | 23.12 | 16.75 | 17.72 | 166,369,840 | +0.42(+2.41%) |
Aug 05, 2009 | 10.73 | 18.10 | 10.62 | 17.30 | 171,295,680 | +6.67(+62.72%) |
Aug 04, 2009 | 10.63 | 10.75 | 10.32 | 10.63 | 10,009,787 | -0.06(-0.59%) |
Aug 03, 2009 | 10.45 | 10.82 | 10.20 | 10.70 | 12,680,903 | +0.36(+3.50%) |
Jul 31, 2009 | 10.30 | 10.37 | 10.12 | 10.34 | 6,336,373 | +0.01(+0.08%) |
Jul 30, 2009 | 10.56 | 10.58 | 10.26 | 10.33 | 6,873,997 | +0.06(+0.61%) |
Jul 29, 2009 | 10.52 | 10.84 | 10.23 | 10.26 | 8,872,215 | -0.24(-2.25%) |
Jul 28, 2009 | 10.19 | 10.85 | 10.12 | 10.50 | 14,014,328 | +0.27(+2.61%) |
Jul 27, 2009 | 10.21 | 10.30 | 9.691 | 10.23 | 13,046,907 | +0.43(+4.41%) |
Jul 24, 2009 | 9.864 | 10.23 | 9.447 | 9.801 | 2,029 | -0.16(-1.58%) |
Jul 23, 2009 | 10.31 | 10.42 | 9.864 | 9.958 | 11,419,714 | -0.36(-3.51%) |
Jul 22, 2009 | 10.34 | 10.46 | 10.24 | 10.32 | 6,597,058 | -0.16(-1.50%) |
Jul 21, 2009 | 10.63 | 10.96 | 10.26 | 10.48 | 10,421,234 | -0.11(-1.04%) |
Jul 20, 2009 | 10.89 | 10.96 | 10.34 | 10.59 | 13,806,472 | -0.05(-0.44%) |
Jul 17, 2009 | 9.903 | 11.35 | 9.785 | 10.63 | 34,926,464 | +0.61(+6.04%) |
Jul 16, 2009 | 10.87 | 10.96 | 9.864 | 10.03 | 31,254,432 | -1.16(-10.34%) |
Jul 15, 2009 | 11.56 | 11.56 | 10.85 | 11.19 | 36,672,360 | -0.08(-0.70%) |
Jul 14, 2009 | 12.31 | 12.74 | 10.74 | 11.26 | 94,768,288 | -0.20(-1.72%) |
Jul 13, 2009 | 11.41 | 11.62 | 11.03 | 11.46 | 89,601,704 | +2.23(+24.11%) |
Jul 10, 2009 | 6.930 | 9.785 | 6.466 | 9.234 | 114,826,992 | +1.78(+23.84%) |
Jul 09, 2009 | 9.714 | 9.753 | 7.181 | 7.457 | 76,901,720 | -2.85(-27.63%) |
Jul 08, 2009 | 10.45 | 11.07 | 9.809 | 10.30 | 26,953,730 | -0.51(-4.73%) |
Jul 07, 2009 | 12.41 | 12.55 | 10.66 | 10.82 | 34,332,444 | -1.92(-15.07%) |
Jul 06, 2009 | 14.39 | 14.40 | 12.41 | 12.73 | 22,415,128 | -1.62(-11.29%) |
Jul 02, 2009 | 14.05 | 15.40 | 13.88 | 14.35 | 16,553,342 | +0.13(+0.94%) |