Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 10.36 | 10.50 | 10.21 | 10.34 | 13,004,648 | +0.11(+1.05%) |
Mar 30, 2009 | 10.47 | 10.47 | 10.15 | 10.24 | 19,390,360 | -0.53(-4.88%) |
Mar 26, 2009 | 10.93 | 10.93 | 10.46 | 10.76 | 18,861,526 | +0.11(+1.07%) |
Mar 25, 2009 | 10.78 | 10.78 | 10.33 | 10.65 | 20,114,930 | +0.13(+1.27%) |
Mar 24, 2009 | 10.19 | 10.79 | 10.08 | 10.51 | 19,955,022 | +0.16(+1.56%) |
Mar 23, 2009 | 10.23 | 10.41 | 10.17 | 10.35 | 16,070,720 | +0.51(+5.19%) |
Mar 20, 2009 | 10.17 | 10.18 | 9.841 | 9.841 | 22,566,054 | -0.54(-5.21%) |
Mar 19, 2009 | 10.29 | 10.41 | 10.05 | 10.38 | 23,293,114 | +0.32(+3.22%) |
Mar 18, 2009 | 9.939 | 10.17 | 9.628 | 10.06 | 30,871,696 | +0.02(+0.22%) |
Mar 17, 2009 | 9.956 | 10.10 | 9.742 | 10.04 | 22,188,546 | +0.05(+0.47%) |
Mar 16, 2009 | 9.936 | 10.28 | 9.815 | 9.990 | 28,535,244 | +0.01(+0.13%) |
Mar 13, 2009 | 9.824 | 10.11 | 9.700 | 9.976 | 0 | +0.18(+1.83%) |
Mar 12, 2009 | 9.838 | 9.838 | 9.444 | 9.798 | 28,224,052 | -0.11(-1.14%) |
Mar 11, 2009 | 9.431 | 10.02 | 9.361 | 9.911 | 33,900,796 | +0.57(+6.09%) |
Mar 10, 2009 | 9.190 | 9.534 | 9.139 | 9.343 | 31,078,884 | +0.39(+4.37%) |
Mar 09, 2009 | 8.508 | 9.156 | 8.376 | 8.951 | 32,187,372 | +0.14(+1.60%) |
Mar 06, 2009 | 8.988 | 9.028 | 8.521 | 8.810 | 0 | -0.04(-0.49%) |
Mar 05, 2009 | 8.991 | 9.220 | 8.717 | 8.854 | 26,719,068 | -0.27(-2.95%) |
Mar 04, 2009 | 9.162 | 9.379 | 8.992 | 9.123 | 39,656,600 | +0.59(+6.90%) |
Mar 02, 2009 | 9.119 | 9.226 | 8.502 | 8.534 | 32,564,414 | -0.82(-8.77%) |
Feb 27, 2009 | 8.828 | 9.619 | 8.794 | 9.354 | 0 | +0.23(+2.52%) |
Feb 26, 2009 | 9.149 | 9.337 | 9.031 | 9.124 | 56,675,428 | +0.14(+1.59%) |
Feb 25, 2009 | 9.670 | 9.681 | 8.943 | 8.982 | 119,455,848 | +0.90(+11.14%) |
Feb 24, 2009 | 7.356 | 8.178 | 7.316 | 8.082 | 41,639,356 | +0.81(+11.16%) |
Feb 23, 2009 | 8.214 | 8.378 | 7.227 | 7.270 | 49,590,356 | -0.83(-10.27%) |
Feb 20, 2009 | 7.737 | 8.166 | 7.641 | 8.102 | 35,187,120 | +0.17(+2.16%) |
Feb 19, 2009 | 7.756 | 8.182 | 7.714 | 7.931 | 29,717,124 | +0.27(+3.53%) |
Feb 18, 2009 | 7.400 | 7.746 | 7.378 | 7.660 | 33,818,856 | +0.27(+3.66%) |
Feb 17, 2009 | 7.512 | 7.646 | 7.301 | 7.390 | 28,550,868 | -0.56(-7.06%) |
Feb 13, 2009 | 7.858 | 8.163 | 7.858 | 7.951 | 22,209,864 | -0.05(-0.67%) |
Feb 12, 2009 | 7.362 | 8.027 | 7.301 | 8.005 | 34,746,528 | +0.41(+5.44%) |
Feb 11, 2009 | 8.256 | 8.281 | 7.352 | 7.592 | 40,496,048 | -0.20(-2.59%) |
Feb 10, 2009 | 7.896 | 8.271 | 7.654 | 7.794 | 48,545,084 | +0.02(+0.30%) |
Feb 09, 2009 | 7.970 | 8.248 | 7.586 | 7.771 | 24,712,112 | -0.17(-2.18%) |
Feb 06, 2009 | 7.711 | 8.187 | 7.653 | 7.944 | 33,226,786 | +0.32(+4.18%) |
Feb 05, 2009 | 7.327 | 7.707 | 7.204 | 7.625 | 30,496,672 | +0.23(+3.05%) |
Feb 04, 2009 | 7.196 | 7.710 | 7.196 | 7.400 | 28,171,338 | +0.31(+4.30%) |
Feb 03, 2009 | 6.975 | 7.260 | 6.817 | 7.095 | 19,524,966 | +0.18(+2.54%) |
Feb 02, 2009 | 6.692 | 7.110 | 6.623 | 6.919 | 19,922,438 | +0.08(+1.23%) |
Jan 30, 2009 | 7.052 | 7.224 | 6.775 | 6.834 | 0 | -0.19(-2.65%) |
Jan 29, 2009 | 6.997 | 7.125 | 6.892 | 7.020 | 23,209,446 | -0.13(-1.75%) |
Jan 28, 2009 | 6.913 | 7.241 | 6.844 | 7.145 | 26,059,294 | +0.41(+6.11%) |
Jan 27, 2009 | 6.945 | 7.006 | 6.650 | 6.734 | 24,746,754 | -0.13(-1.91%) |
Jan 26, 2009 | 6.879 | 7.270 | 6.700 | 6.865 | 23,752,824 | +0.06(+0.92%) |
Jan 23, 2009 | 6.253 | 6.967 | 6.151 | 6.802 | 22,870,216 | +0.32(+5.01%) |
Jan 22, 2009 | 6.463 | 6.772 | 6.305 | 6.478 | 28,071,840 | -0.16(-2.39%) |
Jan 21, 2009 | 6.908 | 6.908 | 6.260 | 6.636 | 27,153,842 | -0.01(-0.22%) |
Jan 20, 2009 | 6.873 | 6.981 | 6.558 | 6.651 | 21,495,734 | -0.40(-5.73%) |
Jan 16, 2009 | 6.696 | 7.227 | 6.574 | 7.055 | 35,028,904 | +0.19(+2.73%) |
Jan 15, 2009 | 6.485 | 6.975 | 6.270 | 6.868 | 19,685,872 | +0.43(+6.73%) |
Jan 14, 2009 | 6.619 | 6.718 | 6.241 | 6.434 | 20,102,262 | -0.50(-7.19%) |
Jan 13, 2009 | 6.783 | 7.115 | 6.732 | 6.933 | 17,877,178 | +0.11(+1.60%) |
Jan 12, 2009 | 7.792 | 7.792 | 6.769 | 6.824 | 23,438,118 | -1.01(-12.95%) |
Jan 09, 2009 | 7.973 | 8.098 | 7.685 | 7.839 | 17,048,102 | -0.11(-1.39%) |
Jan 08, 2009 | 7.496 | 8.115 | 7.493 | 7.949 | 23,301,132 | +0.20(+2.61%) |
Jan 07, 2009 | 8.143 | 8.361 | 7.712 | 7.747 | 17,736,052 | -0.29(-3.60%) |
Jan 06, 2009 | 8.317 | 8.376 | 7.649 | 8.037 | 26,055,058 | -0.19(-2.35%) |
Jan 05, 2009 | 7.710 | 8.381 | 7.710 | 8.230 | 18,440,218 | +0.43(+5.54%) |
Jan 02, 2009 | 7.180 | 7.867 | 7.140 | 7.798 | 0 | +0.65(+9.09%) |
Jan 01, 2009 | 6.917 | 7.234 | 6.808 | 7.148 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.917 | 7.234 | 6.808 | 7.148 | 8,929,539 | +0.22(+3.21%) |
Dec 30, 2008 | 6.677 | 6.951 | 6.616 | 6.926 | 10,644,709 | +0.14(+1.99%) |
Dec 29, 2008 | 6.837 | 7.026 | 6.619 | 6.791 | 8,597,441 | -0.01(-0.21%) |
Dec 26, 2008 | 6.799 | 6.849 | 6.561 | 6.805 | 5,302,442 | +0.10(+1.50%) |
Dec 24, 2008 | 6.661 | 6.875 | 6.623 | 6.705 | 3,590,572 | -0.06(-0.84%) |
Dec 23, 2008 | 6.620 | 6.916 | 6.620 | 6.762 | 13,676,533 | +0.14(+2.18%) |
Dec 22, 2008 | 6.959 | 6.965 | 6.471 | 6.618 | 9,795,669 | -0.35(-5.03%) |
Dec 19, 2008 | 7.204 | 7.409 | 6.725 | 6.968 | 14,385,548 | -0.39(-5.30%) |
Dec 18, 2008 | 8.128 | 8.128 | 7.316 | 7.358 | 12,302,655 | -0.71(-8.83%) |
Dec 17, 2008 | 7.765 | 8.303 | 7.599 | 8.070 | 19,857,546 | +0.25(+3.22%) |
Dec 16, 2008 | 7.158 | 7.852 | 7.158 | 7.819 | 19,341,992 | +0.86(+12.42%) |
Dec 15, 2008 | 7.276 | 7.467 | 6.820 | 6.955 | 12,474,818 | -0.19(-2.65%) |
Dec 12, 2008 | 6.834 | 7.360 | 6.670 | 7.144 | 10,608,597 | +0.07(+1.01%) |
Dec 11, 2008 | 7.417 | 7.839 | 6.930 | 7.073 | 16,085,492 | -0.53(-7.00%) |
Dec 10, 2008 | 7.649 | 7.801 | 7.417 | 7.605 | 11,259,920 | +0.24(+3.24%) |
Dec 09, 2008 | 7.270 | 7.894 | 7.115 | 7.366 | 12,171,233 | -0.01(-0.14%) |
Dec 08, 2008 | 7.160 | 7.585 | 7.160 | 7.377 | 17,682,252 | +0.54(+7.82%) |
Dec 05, 2008 | 6.328 | 6.857 | 6.036 | 6.841 | 18,637,482 | +0.36(+5.49%) |
Dec 04, 2008 | 6.616 | 6.961 | 6.372 | 6.485 | 13,714,419 | -0.25(-3.71%) |
Dec 03, 2008 | 6.526 | 6.898 | 6.335 | 6.735 | 17,081,828 | +0.05(+0.81%) |
Dec 02, 2008 | 6.200 | 6.721 | 6.168 | 6.682 | 27,607,088 | +0.25(+3.91%) |
Dec 01, 2008 | 7.400 | 7.400 | 6.395 | 6.430 | 21,568,384 | -1.22(-15.98%) |
Nov 28, 2008 | 7.719 | 7.795 | 7.522 | 7.653 | 6,516,873 | -0.07(-0.94%) |
Nov 26, 2008 | 6.860 | 7.782 | 6.712 | 7.726 | 19,620,834 | +0.64(+9.10%) |
Nov 25, 2008 | 7.087 | 7.316 | 6.802 | 7.081 | 29,905,586 | +0.37(+5.50%) |
Nov 24, 2008 | 6.972 | 7.189 | 6.602 | 6.712 | 26,359,832 | -0.07(-1.03%) |
Nov 21, 2008 | 5.962 | 6.830 | 5.962 | 6.782 | 41,614,700 | +1.06(+18.44%) |
Nov 20, 2008 | 6.202 | 6.417 | 5.691 | 5.726 | 42,018,288 | -0.74(-11.49%) |
Nov 19, 2008 | 7.262 | 7.324 | 6.462 | 6.469 | 29,272,282 | -0.86(-11.71%) |
Nov 18, 2008 | 7.457 | 7.634 | 6.984 | 7.327 | 25,180,598 | -0.01(-0.10%) |
Nov 17, 2008 | 7.497 | 7.806 | 7.301 | 7.334 | 39,417,608 | -0.66(-8.24%) |
Nov 14, 2008 | 8.509 | 8.845 | 7.990 | 7.993 | 40,158,036 | -0.80(-9.07%) |
Nov 13, 2008 | 7.676 | 8.799 | 7.314 | 8.790 | 63,472,512 | +1.20(+15.74%) |
Nov 12, 2008 | 8.271 | 8.271 | 7.583 | 7.595 | 37,563,132 | -0.97(-11.34%) |
Nov 11, 2008 | 8.771 | 8.948 | 8.316 | 8.566 | 33,903,604 | -0.49(-5.43%) |
Nov 10, 2008 | 9.229 | 9.660 | 8.873 | 9.058 | 30,407,124 | +0.21(+2.38%) |
Nov 07, 2008 | 8.171 | 8.867 | 7.965 | 8.847 | 32,991,230 | +0.82(+10.18%) |
Nov 06, 2008 | 8.384 | 8.488 | 7.803 | 8.029 | 39,286,892 | -0.62(-7.16%) |
Nov 05, 2008 | 9.264 | 9.335 | 8.579 | 8.649 | 37,735,232 | -0.79(-8.34%) |
Nov 04, 2008 | 9.569 | 9.863 | 9.283 | 9.436 | 40,565,548 | +0.32(+3.54%) |
Nov 03, 2008 | 9.313 | 9.552 | 8.953 | 9.113 | 31,019,618 | -0.22(-2.37%) |
Oct 31, 2008 | 8.527 | 9.518 | 8.527 | 9.334 | 35,576,032 | +0.59(+6.75%) |
Oct 30, 2008 | 8.252 | 8.953 | 8.203 | 8.743 | 41,278,092 | +0.92(+11.81%) |
Oct 29, 2008 | 7.870 | 8.351 | 7.554 | 7.820 | 35,211,392 | -0.06(-0.70%) |
Oct 28, 2008 | 7.054 | 7.877 | 6.700 | 7.875 | 47,530,572 | +1.30(+19.69%) |
Oct 27, 2008 | 6.436 | 6.907 | 6.337 | 6.580 | 39,623,448 | +0.13(+1.94%) |
Oct 24, 2008 | 5.526 | 6.671 | 5.483 | 6.455 | 37,097,956 | -0.02(-0.36%) |
Oct 23, 2008 | 7.371 | 7.443 | 6.194 | 6.478 | 55,898,400 | -0.78(-10.69%) |
Oct 22, 2008 | 7.628 | 7.801 | 6.897 | 7.253 | 37,508,776 | -0.88(-10.82%) |
Oct 21, 2008 | 8.601 | 8.685 | 8.075 | 8.133 | 29,174,736 | -0.73(-8.27%) |
Oct 20, 2008 | 8.438 | 8.883 | 8.259 | 8.866 | 28,857,960 | +0.82(+10.15%) |
Oct 17, 2008 | 8.127 | 8.864 | 7.723 | 8.048 | 32,744,202 | -0.39(-4.65%) |
Oct 16, 2008 | 8.360 | 8.762 | 7.503 | 8.441 | 47,900,528 | +0.30(+3.73%) |
Oct 15, 2008 | 8.899 | 8.899 | 8.060 | 8.137 | 33,518,392 | -1.19(-12.79%) |
Oct 14, 2008 | 9.744 | 10.10 | 8.825 | 9.331 | 37,513,176 | -0.07(-0.74%) |
Oct 13, 2008 | 9.277 | 9.401 | 8.463 | 9.401 | 33,465,678 | +1.01(+12.10%) |
Oct 10, 2008 | 7.481 | 9.007 | 7.199 | 8.386 | 49,004,088 | +0.27(+3.30%) |
Oct 09, 2008 | 8.767 | 9.863 | 7.875 | 8.118 | 51,349,472 | -0.22(-2.58%) |
Oct 08, 2008 | 6.978 | 8.950 | 6.891 | 8.333 | 64,744,704 | +0.86(+11.52%) |
Oct 07, 2008 | 8.287 | 8.518 | 7.449 | 7.473 | 54,838,956 | -0.39(-4.97%) |
Oct 06, 2008 | 7.459 | 7.971 | 6.850 | 7.864 | 57,077,796 | -0.35(-4.25%) |
Oct 03, 2008 | 8.815 | 9.233 | 8.050 | 8.213 | 48,063,544 | -0.22(-2.62%) |
Oct 02, 2008 | 11.34 | 11.39 | 7.870 | 8.434 | 104,773,304 | -4.46(-34.57%) |
Oct 01, 2008 | 13.35 | 13.61 | 12.53 | 12.89 | 148,388,496 | -0.41(-3.08%) |
Sep 30, 2008 | 12.40 | 13.44 | 12.10 | 13.30 | 35,939,724 | +1.09(+8.97%) |
Sep 29, 2008 | 12.63 | 13.30 | 11.80 | 12.20 | 38,640,088 | -1.14(-8.55%) |
Sep 26, 2008 | 14.42 | 14.42 | 12.75 | 13.35 | 0 | -2.68(-16.72%) |
Sep 25, 2008 | 16.71 | 16.71 | 15.46 | 16.02 | 31,681,908 | -0.69(-4.15%) |
Sep 24, 2008 | 16.86 | 17.23 | 16.21 | 16.72 | 21,035,342 | +0.20(+1.20%) |
Sep 23, 2008 | 17.65 | 17.75 | 15.89 | 16.52 | 31,321,682 | -1.19(-6.72%) |
Sep 22, 2008 | 17.38 | 18.30 | 17.35 | 17.71 | 24,572,128 | +0.34(+1.98%) |
Sep 19, 2008 | 17.13 | 17.56 | 16.33 | 17.37 | 0 | +1.32(+8.24%) |
Sep 18, 2008 | 16.08 | 17.09 | 15.20 | 16.04 | 30,859,606 | +0.09(+0.58%) |
Sep 17, 2008 | 16.96 | 17.55 | 15.68 | 15.95 | 34,272,096 | -1.43(-8.21%) |
Sep 16, 2008 | 15.38 | 17.39 | 15.27 | 17.38 | 35,658,956 | +1.35(+8.43%) |
Sep 15, 2008 | 16.78 | 17.39 | 15.69 | 16.03 | 31,385,784 | -1.82(-10.21%) |
Sep 12, 2008 | 16.88 | 18.14 | 16.88 | 17.85 | 32,502,450 | +0.95(+5.60%) |
Sep 11, 2008 | 15.53 | 16.93 | 15.08 | 16.90 | 37,411,936 | +0.97(+6.06%) |
Sep 10, 2008 | 15.35 | 16.62 | 15.29 | 15.94 | 40,116,788 | +0.66(+4.31%) |
Sep 09, 2008 | 17.05 | 17.05 | 15.20 | 15.28 | 51,111,088 | -2.09(-12.05%) |
Sep 08, 2008 | 19.71 | 19.75 | 16.80 | 17.37 | 34,615,160 | -1.70(-8.93%) |
Sep 05, 2008 | 18.02 | 19.15 | 17.29 | 19.08 | 0 | +1.13(+6.29%) |
Sep 04, 2008 | 19.17 | 19.71 | 17.64 | 17.95 | 34,810,272 | -1.59(-8.12%) |
Sep 03, 2008 | 20.01 | 20.42 | 18.68 | 19.53 | 34,263,196 | -0.54(-2.67%) |
Sep 02, 2008 | 21.36 | 21.36 | 20.00 | 20.07 | 25,453,182 | -2.09(-9.44%) |
Aug 29, 2008 | 21.81 | 22.39 | 21.81 | 22.16 | 13,522,608 | +0.26(+1.20%) |
Aug 28, 2008 | 22.08 | 22.08 | 21.35 | 21.90 | 19,867,484 | +0.06(+0.29%) |
Aug 27, 2008 | 21.93 | 22.20 | 21.72 | 21.83 | 19,341,738 | +0.13(+0.62%) |
Aug 26, 2008 | 21.49 | 21.74 | 21.28 | 21.70 | 62,722,584 | +0.35(+1.63%) |
Aug 25, 2008 | 21.59 | 21.88 | 20.89 | 21.35 | 22,557,980 | +0.35(+1.65%) |
Aug 22, 2008 | 20.81 | 21.39 | 20.44 | 21.01 | 16,301,078 | -0.16(-0.74%) |
Aug 21, 2008 | 20.68 | 21.32 | 20.21 | 21.16 | 17,592,484 | +0.82(+4.03%) |
Aug 20, 2008 | 19.82 | 20.50 | 19.73 | 20.34 | 17,653,458 | +0.72(+3.69%) |
Aug 19, 2008 | 18.61 | 20.01 | 18.53 | 19.62 | 20,420,910 | +0.74(+3.94%) |
Aug 18, 2008 | 18.88 | 19.63 | 18.52 | 18.88 | 21,061,256 | +0.12(+0.67%) |
Aug 15, 2008 | 19.87 | 19.87 | 18.45 | 18.75 | 0 | -1.17(-5.90%) |
Aug 14, 2008 | 19.99 | 20.29 | 19.19 | 19.93 | 20,220,316 | -0.26(-1.31%) |
Aug 13, 2008 | 18.51 | 20.20 | 18.51 | 20.19 | 20,092,800 | +1.79(+9.74%) |
Aug 12, 2008 | 18.19 | 18.89 | 17.97 | 18.40 | 21,795,626 | +0.17(+0.96%) |
Aug 11, 2008 | 19.82 | 19.82 | 17.45 | 18.22 | 34,784,568 | -1.36(-6.92%) |
Aug 08, 2008 | 19.63 | 20.07 | 19.11 | 19.58 | 20,706,682 | -0.83(-4.07%) |
Aug 07, 2008 | 20.68 | 21.00 | 20.02 | 20.41 | 16,613,610 | -0.06(-0.31%) |
Aug 06, 2008 | 20.61 | 21.11 | 20.18 | 20.47 | 20,885,076 | +0.17(+0.85%) |
Aug 05, 2008 | 21.29 | 21.81 | 19.48 | 20.30 | 38,130,684 | -1.36(-6.28%) |
Aug 04, 2008 | 23.47 | 23.47 | 21.30 | 21.66 | 24,649,332 | -1.97(-8.36%) |
Aug 01, 2008 | 24.01 | 24.43 | 23.35 | 23.63 | 12,432,585 | -0.13(-0.56%) |
Jul 31, 2008 | 24.10 | 24.45 | 23.54 | 23.77 | 16,968,836 | -0.46(-1.89%) |
Jul 30, 2008 | 22.61 | 24.28 | 22.27 | 24.23 | 24,238,236 | +2.03(+9.12%) |
Jul 29, 2008 | 22.20 | 22.33 | 20.65 | 22.20 | 22,603,162 | +1.02(+4.80%) |
Jul 28, 2008 | 21.16 | 21.51 | 20.69 | 21.18 | 16,879,598 | +0.29(+1.36%) |
Jul 25, 2008 | 20.50 | 21.09 | 19.73 | 20.90 | 14,498,147 | +0.62(+3.03%) |
Jul 24, 2008 | 20.88 | 21.60 | 19.27 | 20.28 | 32,730,532 | -0.01(-0.06%) |
Jul 23, 2008 | 22.47 | 22.60 | 20.22 | 20.30 | 23,517,584 | -2.40(-10.57%) |
Jul 22, 2008 | 22.68 | 22.97 | 21.86 | 22.69 | 13,655,345 | -0.10(-0.42%) |
Jul 21, 2008 | 22.10 | 23.06 | 21.92 | 22.79 | 21,636,048 | +1.02(+4.68%) |
Jul 18, 2008 | 21.82 | 22.78 | 21.66 | 21.77 | 16,145,145 | -0.45(-2.01%) |
Jul 17, 2008 | 23.51 | 23.99 | 21.55 | 22.22 | 22,015,022 | -0.88(-3.79%) |
Jul 16, 2008 | 23.26 | 23.26 | 21.96 | 23.09 | 19,500,084 | -0.03(-0.14%) |
Jul 15, 2008 | 23.93 | 23.93 | 22.38 | 23.13 | 23,144,616 | -0.88(-3.66%) |
Jul 14, 2008 | 23.63 | 24.17 | 23.18 | 24.01 | 17,509,588 | +0.88(+3.80%) |
Jul 11, 2008 | 22.52 | 23.34 | 22.25 | 23.13 | 19,551,092 | +0.32(+1.40%) |
Jul 10, 2008 | 22.38 | 22.83 | 21.96 | 22.81 | 18,956,006 | +0.67(+3.03%) |
Jul 09, 2008 | 21.09 | 22.54 | 21.09 | 22.14 | 21,442,134 | +1.13(+5.37%) |
Jul 08, 2008 | 20.91 | 21.08 | 19.42 | 21.01 | 30,324,516 | -0.39(-1.83%) |
Jul 07, 2008 | 21.30 | 22.09 | 20.70 | 21.40 | 23,731,774 | +0.69(+3.34%) |
Jul 04, 2008 | 20.53 | 21.08 | 19.98 | 20.71 | 17,594,272 | +0.00(+0.00%) |
Jul 03, 2008 | 20.53 | 21.08 | 19.98 | 20.71 | 17,594,272 | -0.18(-0.84%) |
Jul 02, 2008 | 22.61 | 22.84 | 20.87 | 20.88 | 18,711,886 | -1.61(-7.17%) |
Jul 01, 2008 | 22.02 | 22.62 | 21.33 | 22.49 | 25,153,056 | +0.28(+1.24%) |
Jun 30, 2008 | 22.75 | 23.16 | 22.10 | 22.22 | 21,338,810 | -0.59(-2.58%) |
Jun 27, 2008 | 22.10 | 22.97 | 21.67 | 22.81 | 52,850,592 | +0.45(+1.99%) |
Jun 26, 2008 | 22.87 | 23.22 | 22.19 | 22.36 | 18,865,996 | -0.69(-2.98%) |
Jun 25, 2008 | 23.08 | 23.52 | 22.19 | 23.05 | 21,487,612 | -0.25(-1.06%) |
Jun 24, 2008 | 24.42 | 24.75 | 23.14 | 23.30 | 21,315,456 | -1.18(-4.83%) |
Jun 23, 2008 | 24.40 | 24.75 | 23.64 | 24.48 | 17,811,612 | +0.23(+0.96%) |
Jun 20, 2008 | 23.68 | 24.76 | 23.60 | 24.25 | 26,833,482 | +0.67(+2.83%) |
Jun 19, 2008 | 24.93 | 24.96 | 23.47 | 23.58 | 17,643,884 | -1.02(-4.16%) |
Jun 18, 2008 | 24.95 | 25.15 | 23.95 | 24.60 | 17,987,804 | -0.06(-0.25%) |
Jun 17, 2008 | 23.60 | 24.75 | 23.55 | 24.66 | 25,864,504 | +1.31(+5.60%) |
Jun 16, 2008 | 23.07 | 23.62 | 22.43 | 23.36 | 15,683,509 | +0.81(+3.58%) |
Jun 13, 2008 | 21.67 | 22.55 | 21.57 | 22.55 | 13,411,666 | +0.84(+3.88%) |
Jun 12, 2008 | 22.12 | 22.34 | 21.38 | 21.71 | 15,766,908 | -0.26(-1.19%) |
Jun 11, 2008 | 22.60 | 23.03 | 21.90 | 21.97 | 20,875,628 | +0.05(+0.24%) |
Jun 10, 2008 | 21.33 | 22.08 | 21.16 | 21.92 | 14,711,614 | -0.06(-0.26%) |
Jun 09, 2008 | 21.81 | 22.47 | 21.38 | 21.97 | 16,517,784 | +0.65(+3.03%) |
Jun 06, 2008 | 21.68 | 22.35 | 21.24 | 21.33 | 15,829,958 | -0.80(-3.60%) |
Jun 05, 2008 | 21.06 | 22.20 | 20.81 | 22.12 | 22,506,538 | +1.43(+6.91%) |
Jun 04, 2008 | 20.94 | 21.25 | 20.51 | 20.69 | 16,279,518 | -0.28(-1.32%) |
Jun 03, 2008 | 20.53 | 21.58 | 20.32 | 20.97 | 26,495,918 | +0.68(+3.38%) |
Jun 02, 2008 | 19.89 | 20.81 | 19.85 | 20.28 | 16,779,680 | +0.38(+1.90%) |
May 30, 2008 | 19.62 | 19.97 | 19.41 | 19.91 | 17,663,786 | +0.54(+2.78%) |
May 29, 2008 | 19.77 | 19.88 | 19.24 | 19.37 | 15,302,954 | -0.49(-2.45%) |
May 28, 2008 | 18.04 | 19.86 | 17.89 | 19.86 | 23,280,900 | +1.81(+10.06%) |
May 27, 2008 | 18.51 | 18.57 | 17.64 | 18.04 | 18,925,408 | -0.47(-2.54%) |
May 26, 2008 | 19.10 | 19.18 | 18.10 | 18.51 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.10 | 19.18 | 18.10 | 18.51 | 18,735,572 | -0.66(-3.47%) |
May 22, 2008 | 18.76 | 19.62 | 18.76 | 19.18 | 12,510,765 | +0.36(+1.93%) |
May 21, 2008 | 19.72 | 19.78 | 18.71 | 18.81 | 17,601,892 | -0.88(-4.49%) |
May 20, 2008 | 19.49 | 19.95 | 19.11 | 19.70 | 12,785,714 | +0.41(+2.13%) |
May 19, 2008 | 20.21 | 20.43 | 19.01 | 19.28 | 14,880,903 | -1.04(-5.13%) |
May 16, 2008 | 20.18 | 20.65 | 19.85 | 20.33 | 10,418,327 | +0.15(+0.76%) |
May 15, 2008 | 19.87 | 20.39 | 19.86 | 20.17 | 9,375,323 | +0.36(+1.81%) |
May 14, 2008 | 19.78 | 20.60 | 19.72 | 19.81 | 14,353,651 | -0.11(-0.56%) |
May 13, 2008 | 20.42 | 20.50 | 19.71 | 19.93 | 11,007,995 | -0.35(-1.73%) |
May 12, 2008 | 19.94 | 20.34 | 19.59 | 20.28 | 10,918,118 | +0.38(+1.91%) |
May 09, 2008 | 19.99 | 20.16 | 19.43 | 19.90 | 9,613,541 | -0.09(-0.47%) |
May 08, 2008 | 19.99 | 20.07 | 19.24 | 19.99 | 18,504,994 | +0.26(+1.31%) |
May 07, 2008 | 20.11 | 20.65 | 19.65 | 19.73 | 17,022,780 | -0.45(-2.25%) |
May 06, 2008 | 19.79 | 20.31 | 19.41 | 20.18 | 14,473,589 | +0.59(+3.01%) |
May 05, 2008 | 19.91 | 20.25 | 19.34 | 19.59 | 13,331,747 | -0.00(-0.01%) |
May 02, 2008 | 19.47 | 19.75 | 19.07 | 19.60 | 12,791,910 | +0.40(+2.06%) |
May 01, 2008 | 19.26 | 19.59 | 18.39 | 19.20 | 20,264,674 | -0.24(-1.24%) |
Apr 30, 2008 | 19.26 | 19.90 | 19.12 | 19.44 | 19,520,566 | +0.37(+1.93%) |
Apr 29, 2008 | 19.89 | 19.89 | 18.98 | 19.07 | 22,206,530 | -1.25(-6.14%) |
Apr 28, 2008 | 20.76 | 21.39 | 20.25 | 20.32 | 25,416,244 | -0.64(-3.04%) |
Apr 25, 2008 | 19.20 | 21.08 | 18.98 | 20.96 | 31,771,326 | +0.95(+4.74%) |
Apr 24, 2008 | 21.67 | 21.67 | 19.65 | 20.01 | 32,437,398 | -1.41(-6.58%) |
Apr 23, 2008 | 22.42 | 22.42 | 20.94 | 21.42 | 24,546,016 | -0.75(-3.38%) |
Apr 22, 2008 | 23.05 | 23.05 | 21.79 | 22.17 | 21,621,002 | -0.53(-2.33%) |
Apr 21, 2008 | 22.54 | 23.12 | 22.21 | 22.70 | 18,556,834 | +0.31(+1.40%) |
Apr 18, 2008 | 21.88 | 22.89 | 21.67 | 22.38 | 19,001,092 | +0.50(+2.29%) |
Apr 17, 2008 | 22.14 | 22.53 | 21.31 | 21.88 | 18,448,216 | -0.13(-0.61%) |
Apr 16, 2008 | 21.46 | 22.05 | 20.98 | 22.02 | 19,156,894 | +1.24(+5.98%) |
Apr 15, 2008 | 21.31 | 21.31 | 20.37 | 20.77 | 15,223,344 | -0.23(-1.07%) |
Apr 14, 2008 | 20.31 | 21.30 | 20.19 | 21.00 | 20,547,710 | +0.87(+4.33%) |
Apr 11, 2008 | 19.59 | 20.37 | 19.35 | 20.13 | 20,488,746 | +0.19(+0.97%) |
Apr 10, 2008 | 19.56 | 20.17 | 18.87 | 19.94 | 20,897,544 | +0.49(+2.51%) |
Apr 09, 2008 | 19.33 | 19.88 | 19.12 | 19.45 | 26,978,200 | +0.40(+2.08%) |
Apr 08, 2008 | 18.32 | 19.34 | 18.18 | 19.05 | 19,890,866 | +0.59(+3.19%) |
Apr 07, 2008 | 18.83 | 19.34 | 18.12 | 18.46 | 23,912,106 | +0.19(+1.06%) |
Apr 04, 2008 | 17.22 | 18.49 | 17.12 | 18.27 | 27,407,842 | +1.61(+9.68%) |
Apr 03, 2008 | 15.40 | 16.95 | 15.12 | 16.66 | 25,935,882 | +1.26(+8.18%) |
Apr 02, 2008 | 15.20 | 15.81 | 14.92 | 15.40 | 16,914,252 | -0.10(-0.63%) |