Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.87 | 11.91 | 11.25 | 11.40 | 20,689,778 | -0.37(-3.17%) |
Apr 29, 2009 | 12.00 | 12.03 | 11.62 | 11.77 | 24,291,604 | -0.19(-1.59%) |
Apr 28, 2009 | 11.98 | 12.22 | 11.87 | 11.96 | 17,833,014 | +0.05(+0.39%) |
Apr 27, 2009 | 12.18 | 12.21 | 11.81 | 11.91 | 20,022,212 | -0.54(-4.34%) |
Apr 24, 2009 | 12.41 | 12.59 | 12.22 | 12.45 | 16,136,710 | +0.22(+1.83%) |
Apr 23, 2009 | 11.93 | 12.41 | 11.79 | 12.23 | 19,556,426 | +0.45(+3.85%) |
Apr 22, 2009 | 11.61 | 12.14 | 11.58 | 11.78 | 20,949,204 | +0.09(+0.74%) |
Apr 21, 2009 | 11.48 | 11.77 | 11.28 | 11.69 | 16,934,688 | +0.16(+1.34%) |
Apr 20, 2009 | 12.20 | 12.24 | 11.37 | 11.54 | 21,985,854 | -0.94(-7.55%) |
Apr 17, 2009 | 12.39 | 12.59 | 12.21 | 12.48 | 16,572,097 | +0.10(+0.84%) |
Apr 16, 2009 | 12.10 | 12.49 | 11.81 | 12.37 | 17,346,058 | +0.37(+3.11%) |
Apr 15, 2009 | 11.72 | 12.06 | 11.61 | 12.00 | 19,001,206 | +0.19(+1.61%) |
Apr 14, 2009 | 11.70 | 12.06 | 11.63 | 11.81 | 15,832,883 | -0.03(-0.29%) |
Apr 13, 2009 | 11.83 | 11.97 | 11.60 | 11.85 | 18,405,862 | -0.22(-1.81%) |
Apr 09, 2009 | 11.97 | 12.12 | 11.81 | 12.06 | 18,172,266 | +0.48(+4.17%) |
Apr 08, 2009 | 11.18 | 11.68 | 11.00 | 11.58 | 18,554,562 | +0.44(+3.97%) |
Apr 07, 2009 | 11.03 | 11.36 | 10.92 | 11.14 | 15,000,021 | -0.17(-1.47%) |
Apr 06, 2009 | 11.12 | 11.32 | 10.94 | 11.31 | 14,620,656 | -0.09(-0.81%) |
Apr 03, 2009 | 11.14 | 11.54 | 10.98 | 11.40 | 18,061,044 | +0.18(+1.64%) |
Apr 02, 2009 | 10.92 | 11.39 | 10.91 | 11.21 | 23,367,586 | +0.63(+5.91%) |
Apr 01, 2009 | 10.13 | 10.67 | 10.12 | 10.59 | 18,583,806 | +0.30(+2.96%) |
Mar 31, 2009 | 10.53 | 10.56 | 10.02 | 10.28 | 19,790,952 | +0.10(+0.96%) |
Mar 30, 2009 | 10.64 | 10.75 | 9.938 | 10.19 | 17,440,778 | -1.23(-10.77%) |
Mar 26, 2009 | 11.01 | 11.48 | 10.94 | 11.41 | 24,129,982 | +0.71(+6.60%) |
Mar 25, 2009 | 10.61 | 10.97 | 10.40 | 10.71 | 21,187,624 | +0.21(+1.97%) |
Mar 24, 2009 | 10.37 | 10.73 | 10.24 | 10.50 | 17,605,130 | -0.16(-1.46%) |
Mar 23, 2009 | 10.28 | 10.67 | 10.05 | 10.66 | 29,776,632 | +0.30(+2.88%) |
Mar 20, 2009 | 11.23 | 11.24 | 10.34 | 10.36 | 22,351,720 | -0.80(-7.21%) |
Mar 19, 2009 | 10.97 | 11.54 | 10.80 | 11.16 | 21,877,494 | +0.53(+4.99%) |
Mar 18, 2009 | 10.67 | 10.77 | 10.24 | 10.63 | 23,197,762 | +0.00(+0.03%) |
Mar 17, 2009 | 10.33 | 10.64 | 9.967 | 10.63 | 16,356,575 | +0.33(+3.24%) |
Mar 16, 2009 | 10.01 | 10.64 | 10.01 | 10.29 | 15,641,919 | +0.34(+3.40%) |
Mar 13, 2009 | 10.28 | 10.34 | 9.703 | 9.956 | 0 | -0.14(-1.42%) |
Mar 12, 2009 | 9.800 | 10.13 | 9.657 | 10.10 | 17,327,516 | +0.29(+2.99%) |
Mar 11, 2009 | 9.915 | 10.18 | 9.502 | 9.806 | 19,968,858 | +0.02(+0.23%) |
Mar 10, 2009 | 9.858 | 10.15 | 9.651 | 9.783 | 20,306,094 | +0.23(+2.41%) |
Mar 09, 2009 | 9.163 | 9.904 | 9.163 | 9.553 | 15,756,865 | +0.22(+2.40%) |
Mar 06, 2009 | 9.485 | 9.703 | 9.025 | 9.329 | 0 | -0.06(-0.67%) |
Mar 05, 2009 | 9.760 | 9.846 | 9.295 | 9.393 | 22,353,806 | -0.60(-6.03%) |
Mar 04, 2009 | 10.27 | 10.50 | 9.921 | 9.996 | 31,609,188 | +0.24(+2.47%) |
Mar 02, 2009 | 10.82 | 10.87 | 9.709 | 9.755 | 29,055,702 | -1.38(-12.38%) |
Feb 27, 2009 | 11.29 | 11.64 | 10.97 | 11.13 | 0 | -0.49(-4.25%) |
Feb 26, 2009 | 12.01 | 12.05 | 11.58 | 11.63 | 17,208,244 | -0.16(-1.36%) |
Feb 25, 2009 | 11.63 | 12.09 | 11.14 | 11.79 | 27,630,328 | +0.37(+3.27%) |
Feb 24, 2009 | 10.80 | 11.51 | 10.70 | 11.41 | 19,911,596 | +0.78(+7.29%) |
Feb 23, 2009 | 11.19 | 11.42 | 10.60 | 10.64 | 24,277,376 | -0.36(-3.29%) |
Feb 20, 2009 | 11.52 | 11.55 | 10.65 | 11.00 | 28,894,902 | -0.86(-7.26%) |
Feb 19, 2009 | 12.47 | 12.60 | 11.71 | 11.86 | 26,096,078 | -0.34(-2.82%) |
Feb 18, 2009 | 12.83 | 12.83 | 12.06 | 12.21 | 22,899,370 | -0.49(-3.89%) |
Feb 17, 2009 | 13.44 | 13.59 | 12.65 | 12.70 | 24,293,280 | -1.13(-8.14%) |
Feb 13, 2009 | 13.51 | 14.07 | 13.50 | 13.83 | 18,716,972 | +0.05(+0.33%) |
Feb 12, 2009 | 13.03 | 13.87 | 12.87 | 13.78 | 31,943,942 | +0.56(+4.21%) |
Feb 11, 2009 | 13.56 | 13.65 | 12.90 | 13.22 | 23,964,474 | -0.10(-0.78%) |
Feb 10, 2009 | 14.16 | 14.36 | 13.17 | 13.33 | 21,723,620 | -0.73(-5.19%) |
Feb 09, 2009 | 13.68 | 14.29 | 13.67 | 14.06 | 17,854,354 | +0.42(+3.08%) |
Feb 06, 2009 | 13.57 | 13.76 | 13.35 | 13.64 | 19,918,180 | +0.02(+0.13%) |
Feb 05, 2009 | 13.62 | 13.80 | 13.25 | 13.62 | 27,027,634 | -0.12(-0.88%) |
Feb 04, 2009 | 13.56 | 14.01 | 13.54 | 13.74 | 22,027,078 | +0.24(+1.74%) |
Feb 03, 2009 | 13.29 | 13.64 | 13.14 | 13.51 | 20,106,546 | +0.35(+2.66%) |
Feb 02, 2009 | 13.56 | 13.56 | 12.94 | 13.16 | 21,943,188 | -0.70(-5.06%) |
Jan 30, 2009 | 14.38 | 14.48 | 13.59 | 13.86 | 0 | -0.33(-2.31%) |
Jan 29, 2009 | 14.24 | 14.45 | 13.82 | 14.18 | 17,503,652 | -0.32(-2.22%) |
Jan 28, 2009 | 14.17 | 14.70 | 13.74 | 14.51 | 27,346,304 | +0.57(+4.08%) |
Jan 27, 2009 | 14.47 | 14.56 | 13.53 | 13.94 | 28,736,496 | -0.91(-6.15%) |
Jan 26, 2009 | 14.03 | 15.05 | 14.03 | 14.85 | 26,250,922 | +0.72(+5.12%) |
Jan 23, 2009 | 12.98 | 14.28 | 12.89 | 14.13 | 21,806,148 | +0.74(+5.54%) |
Jan 22, 2009 | 14.02 | 14.29 | 13.06 | 13.39 | 31,996,216 | -0.94(-6.54%) |
Jan 21, 2009 | 13.60 | 14.36 | 13.46 | 14.32 | 24,421,030 | +0.89(+6.63%) |
Jan 20, 2009 | 13.55 | 14.07 | 13.24 | 13.43 | 29,374,056 | -0.37(-2.70%) |
Jan 16, 2009 | 13.60 | 13.93 | 13.14 | 13.80 | 22,616,370 | +0.67(+5.07%) |
Jan 15, 2009 | 12.78 | 13.26 | 12.17 | 13.14 | 23,845,416 | +0.40(+3.11%) |
Jan 14, 2009 | 13.44 | 13.48 | 12.26 | 12.74 | 24,893,616 | -1.04(-7.54%) |
Jan 13, 2009 | 13.24 | 13.99 | 13.22 | 13.78 | 21,081,152 | +0.60(+4.53%) |
Jan 12, 2009 | 13.71 | 13.76 | 13.03 | 13.18 | 17,776,542 | -0.60(-4.38%) |
Jan 09, 2009 | 14.18 | 14.28 | 13.46 | 13.79 | 16,007,771 | -0.34(-2.44%) |
Jan 08, 2009 | 13.35 | 14.22 | 13.35 | 14.13 | 18,670,554 | +0.53(+3.89%) |
Jan 07, 2009 | 14.08 | 14.25 | 13.24 | 13.60 | 16,776,525 | -0.73(-5.09%) |
Jan 06, 2009 | 14.57 | 14.88 | 14.17 | 14.33 | 26,827,572 | +0.20(+1.42%) |
Jan 05, 2009 | 13.48 | 14.30 | 13.30 | 14.13 | 29,542,152 | +0.78(+5.85%) |
Jan 02, 2009 | 12.46 | 13.51 | 12.35 | 13.35 | 0 | +0.92(+7.39%) |
Jan 01, 2009 | 12.32 | 12.63 | 11.97 | 12.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.32 | 12.63 | 11.97 | 12.43 | 14,397,783 | +0.05(+0.42%) |
Dec 30, 2008 | 11.97 | 12.39 | 11.71 | 12.38 | 10,319,340 | +0.41(+3.46%) |
Dec 29, 2008 | 12.07 | 12.37 | 11.72 | 11.97 | 11,007,049 | +0.11(+0.92%) |
Dec 26, 2008 | 11.90 | 11.95 | 11.61 | 11.86 | 5,461,839 | +0.09(+0.73%) |
Dec 24, 2008 | 11.54 | 11.84 | 11.35 | 11.77 | 5,333,096 | +0.05(+0.44%) |
Dec 23, 2008 | 11.82 | 12.31 | 11.52 | 11.72 | 15,068,943 | -0.13(-1.11%) |
Dec 22, 2008 | 13.04 | 13.04 | 11.56 | 11.85 | 20,359,370 | -1.20(-9.20%) |
Dec 19, 2008 | 12.98 | 13.14 | 12.45 | 13.05 | 28,244,514 | +0.39(+3.09%) |
Dec 18, 2008 | 12.99 | 13.49 | 12.45 | 12.66 | 28,322,490 | -0.18(-1.39%) |
Dec 17, 2008 | 12.00 | 13.10 | 11.82 | 12.84 | 29,043,246 | +0.87(+7.30%) |
Dec 16, 2008 | 11.37 | 12.03 | 11.13 | 11.97 | 21,860,524 | +0.86(+7.76%) |
Dec 15, 2008 | 11.43 | 11.57 | 10.90 | 11.10 | 16,697,919 | +0.09(+0.83%) |
Dec 12, 2008 | 10.62 | 11.17 | 10.34 | 11.01 | 0 | -0.20(-1.74%) |
Dec 11, 2008 | 11.42 | 11.82 | 10.99 | 11.21 | 19,810,534 | -0.06(-0.51%) |
Dec 10, 2008 | 11.20 | 11.63 | 10.86 | 11.27 | 19,170,324 | +0.47(+4.36%) |
Dec 09, 2008 | 10.53 | 11.25 | 10.49 | 10.79 | 20,294,288 | +0.15(+1.40%) |
Dec 08, 2008 | 10.09 | 10.85 | 10.05 | 10.64 | 26,290,196 | +0.90(+9.26%) |
Dec 05, 2008 | 9.123 | 9.777 | 8.675 | 9.743 | 0 | +0.44(+4.69%) |
Dec 04, 2008 | 9.933 | 10.77 | 9.054 | 9.306 | 31,030,088 | -0.87(-8.58%) |
Dec 03, 2008 | 9.691 | 10.23 | 9.495 | 10.18 | 26,997,330 | +0.20(+1.96%) |
Dec 02, 2008 | 9.686 | 10.02 | 9.507 | 9.984 | 22,813,430 | +0.66(+7.09%) |
Dec 01, 2008 | 10.09 | 10.11 | 9.289 | 9.324 | 20,884,138 | -1.22(-11.55%) |
Nov 28, 2008 | 10.46 | 10.63 | 10.03 | 10.54 | 7,004,741 | -0.01(-0.05%) |
Nov 26, 2008 | 9.973 | 10.60 | 9.852 | 10.55 | 23,698,870 | +0.42(+4.14%) |
Nov 25, 2008 | 10.24 | 10.31 | 9.565 | 10.13 | 20,803,986 | +0.13(+1.26%) |
Nov 24, 2008 | 9.800 | 10.25 | 9.404 | 10.00 | 23,415,724 | +0.60(+6.42%) |
Nov 21, 2008 | 8.382 | 9.479 | 8.215 | 9.398 | 31,790,016 | +1.33(+16.44%) |
Nov 20, 2008 | 9.180 | 9.197 | 8.008 | 8.071 | 29,278,222 | -1.38(-14.59%) |
Nov 19, 2008 | 10.48 | 10.48 | 9.421 | 9.450 | 22,969,602 | -1.18(-11.08%) |
Nov 18, 2008 | 10.97 | 11.09 | 10.00 | 10.63 | 26,331,876 | -0.22(-2.07%) |
Nov 17, 2008 | 10.97 | 11.33 | 10.77 | 10.85 | 20,147,160 | -0.36(-3.18%) |
Nov 14, 2008 | 10.89 | 11.90 | 10.48 | 11.21 | 0 | +0.09(+0.83%) |
Nov 13, 2008 | 10.13 | 11.17 | 9.594 | 11.12 | 23,651,992 | +0.99(+9.82%) |
Nov 12, 2008 | 10.63 | 10.83 | 10.09 | 10.12 | 18,099,782 | -0.86(-7.80%) |
Nov 11, 2008 | 11.14 | 11.20 | 10.52 | 10.98 | 17,082,854 | -0.36(-3.14%) |
Nov 10, 2008 | 11.46 | 11.59 | 10.94 | 11.33 | 17,100,132 | +0.28(+2.55%) |
Nov 07, 2008 | 10.83 | 11.34 | 10.63 | 11.05 | 19,759,130 | +0.33(+3.11%) |
Nov 06, 2008 | 11.72 | 11.78 | 10.56 | 10.72 | 26,875,876 | -1.17(-9.85%) |
Nov 05, 2008 | 12.28 | 12.70 | 11.87 | 11.89 | 27,565,400 | -0.73(-5.78%) |
Nov 04, 2008 | 11.87 | 12.64 | 11.49 | 12.62 | 31,303,870 | +0.97(+8.28%) |
Nov 03, 2008 | 12.18 | 12.18 | 11.32 | 11.66 | 20,692,156 | -0.17(-1.41%) |
Oct 31, 2008 | 10.85 | 12.29 | 10.66 | 11.82 | 43,538,364 | +0.78(+7.08%) |
Oct 30, 2008 | 10.63 | 11.20 | 10.12 | 11.04 | 34,625,808 | +1.02(+10.14%) |
Oct 29, 2008 | 9.961 | 10.88 | 9.490 | 10.02 | 38,484,612 | +0.37(+3.81%) |
Oct 28, 2008 | 9.760 | 9.864 | 9.013 | 9.657 | 41,988,700 | +0.98(+11.25%) |
Oct 27, 2008 | 8.927 | 9.479 | 8.680 | 8.680 | 25,770,938 | -0.49(-5.33%) |
Oct 24, 2008 | 8.410 | 9.393 | 8.382 | 9.169 | 28,101,884 | -0.64(-6.56%) |
Oct 23, 2008 | 10.51 | 10.51 | 9.088 | 9.812 | 37,891,740 | -0.48(-4.69%) |
Oct 22, 2008 | 11.03 | 11.29 | 9.841 | 10.29 | 26,592,408 | -1.26(-10.89%) |
Oct 21, 2008 | 11.28 | 12.06 | 11.16 | 11.55 | 26,615,432 | +0.00(+0.00%) |
Oct 20, 2008 | 11.12 | 11.60 | 10.77 | 11.55 | 29,518,530 | +1.14(+10.98%) |
Oct 17, 2008 | 9.875 | 11.20 | 9.668 | 10.41 | 0 | +0.29(+2.84%) |
Oct 16, 2008 | 10.23 | 10.60 | 9.054 | 10.12 | 40,769,584 | +0.06(+0.57%) |
Oct 15, 2008 | 12.06 | 12.24 | 9.984 | 10.06 | 29,986,496 | -2.52(-20.00%) |
Oct 14, 2008 | 12.97 | 13.67 | 12.01 | 12.58 | 29,109,242 | +0.18(+1.44%) |
Oct 13, 2008 | 11.49 | 12.52 | 10.00 | 12.40 | 35,891,772 | +1.89(+17.98%) |
Oct 10, 2008 | 9.915 | 11.66 | 9.755 | 10.51 | 53,583,224 | -0.44(-3.99%) |
Oct 09, 2008 | 13.25 | 13.31 | 10.82 | 10.95 | 31,102,280 | -1.94(-15.06%) |
Oct 08, 2008 | 12.36 | 13.28 | 11.50 | 12.89 | 40,424,960 | -0.18(-1.36%) |
Oct 07, 2008 | 14.18 | 14.55 | 12.95 | 13.07 | 31,798,008 | -0.92(-6.57%) |
Oct 06, 2008 | 13.99 | 13.99 | 12.35 | 13.99 | 37,860,616 | -0.78(-5.29%) |
Oct 03, 2008 | 15.07 | 16.25 | 14.63 | 14.77 | 0 | -0.10(-0.66%) |
Oct 02, 2008 | 16.86 | 16.86 | 14.83 | 14.87 | 25,857,758 | -1.95(-11.61%) |
Oct 01, 2008 | 17.11 | 17.44 | 16.48 | 16.82 | 22,674,234 | -0.59(-3.37%) |
Sep 30, 2008 | 17.66 | 17.71 | 16.97 | 17.41 | 20,007,474 | +0.18(+1.07%) |
Sep 29, 2008 | 18.96 | 19.24 | 16.20 | 17.22 | 29,382,730 | -2.41(-12.26%) |
Sep 26, 2008 | 19.71 | 20.55 | 18.90 | 19.63 | 0 | -0.88(-4.31%) |
Sep 25, 2008 | 19.75 | 20.77 | 19.39 | 20.51 | 21,632,060 | +0.98(+5.03%) |
Sep 24, 2008 | 18.98 | 19.58 | 18.44 | 19.53 | 19,185,276 | +0.75(+4.01%) |
Sep 23, 2008 | 18.50 | 19.39 | 18.43 | 18.78 | 22,307,834 | +0.40(+2.16%) |
Sep 22, 2008 | 19.55 | 19.80 | 18.14 | 18.38 | 21,182,072 | -1.25(-6.38%) |
Sep 19, 2008 | 19.53 | 19.77 | 18.53 | 19.64 | 0 | +1.16(+6.28%) |
Sep 18, 2008 | 17.95 | 18.76 | 17.38 | 18.48 | 28,747,228 | +0.94(+5.34%) |
Sep 17, 2008 | 18.10 | 19.36 | 17.26 | 17.54 | 32,355,238 | -0.71(-3.90%) |
Sep 16, 2008 | 17.48 | 18.50 | 16.61 | 18.25 | 34,995,280 | +0.33(+1.86%) |
Sep 15, 2008 | 19.30 | 19.37 | 17.45 | 17.92 | 37,984,172 | -2.69(-13.05%) |
Sep 12, 2008 | 19.43 | 20.81 | 19.19 | 20.61 | 0 | +1.63(+8.60%) |
Sep 11, 2008 | 18.00 | 19.04 | 17.61 | 18.97 | 36,326,356 | +1.22(+6.89%) |
Sep 10, 2008 | 17.68 | 18.19 | 16.84 | 17.75 | 29,713,364 | +0.22(+1.28%) |
Sep 09, 2008 | 19.54 | 19.54 | 17.43 | 17.53 | 37,115,276 | -2.35(-11.82%) |
Sep 08, 2008 | 19.62 | 20.01 | 18.89 | 19.88 | 25,000,120 | +0.70(+3.66%) |
Sep 05, 2008 | 19.24 | 19.53 | 18.40 | 19.18 | 0 | -0.17(-0.86%) |
Sep 04, 2008 | 20.35 | 20.42 | 19.25 | 19.34 | 22,906,498 | -0.63(-3.16%) |
Sep 03, 2008 | 19.10 | 20.12 | 18.84 | 19.97 | 25,142,160 | +0.99(+5.24%) |
Sep 02, 2008 | 20.62 | 20.62 | 18.83 | 18.98 | 25,482,640 | -0.99(-4.95%) |
Aug 29, 2008 | 20.39 | 20.39 | 19.88 | 19.97 | 0 | -0.15(-0.74%) |
Aug 28, 2008 | 20.39 | 20.67 | 19.62 | 20.12 | 14,038,005 | +0.00(+0.00%) |
Aug 27, 2008 | 19.47 | 20.65 | 19.42 | 20.12 | 23,096,912 | +0.82(+4.23%) |
Aug 26, 2008 | 19.18 | 19.57 | 19.04 | 19.30 | 12,379,895 | +0.29(+1.51%) |
Aug 25, 2008 | 19.27 | 19.73 | 18.89 | 19.02 | 9,894,226 | -0.32(-1.66%) |
Aug 22, 2008 | 19.73 | 19.79 | 19.10 | 19.34 | 0 | -0.30(-1.52%) |
Aug 21, 2008 | 19.65 | 19.89 | 19.38 | 19.64 | 11,333,203 | -0.40(-1.98%) |
Aug 20, 2008 | 19.04 | 20.19 | 18.84 | 20.03 | 19,772,762 | +0.83(+4.34%) |
Aug 19, 2008 | 18.66 | 19.27 | 18.52 | 19.20 | 14,072,804 | +0.45(+2.42%) |
Aug 18, 2008 | 19.75 | 19.81 | 18.61 | 18.75 | 14,365,761 | -0.92(-4.67%) |
Aug 15, 2008 | 19.65 | 20.01 | 19.37 | 19.66 | 0 | +0.17(+0.88%) |
Aug 14, 2008 | 20.01 | 20.02 | 19.30 | 19.49 | 15,184,129 | -0.49(-2.47%) |
Aug 13, 2008 | 19.46 | 20.18 | 19.24 | 19.99 | 20,236,372 | +0.58(+2.99%) |
Aug 12, 2008 | 20.23 | 20.38 | 19.32 | 19.41 | 17,801,392 | -0.62(-3.10%) |
Aug 11, 2008 | 20.08 | 20.52 | 19.62 | 20.03 | 18,575,764 | +0.08(+0.40%) |
Aug 08, 2008 | 19.21 | 20.08 | 18.85 | 19.95 | 23,064,310 | +1.02(+5.40%) |
Aug 07, 2008 | 19.66 | 19.93 | 18.82 | 18.92 | 20,264,838 | -0.88(-4.44%) |
Aug 06, 2008 | 18.55 | 19.88 | 18.55 | 19.80 | 30,094,932 | +1.34(+7.25%) |
Aug 05, 2008 | 17.91 | 18.76 | 17.66 | 18.46 | 27,069,510 | +0.66(+3.71%) |
Aug 04, 2008 | 18.51 | 18.76 | 17.68 | 17.80 | 19,976,376 | -1.13(-5.95%) |
Aug 01, 2008 | 19.21 | 19.21 | 18.48 | 18.93 | 14,051,647 | -0.26(-1.38%) |
Jul 31, 2008 | 19.86 | 20.03 | 19.10 | 19.19 | 19,318,700 | -1.01(-4.98%) |
Jul 30, 2008 | 19.51 | 20.26 | 19.10 | 20.20 | 27,108,772 | +1.05(+5.49%) |
Jul 29, 2008 | 19.15 | 19.16 | 17.98 | 19.15 | 30,510,772 | +0.87(+4.78%) |
Jul 28, 2008 | 18.64 | 18.69 | 18.15 | 18.27 | 18,656,538 | -0.04(-0.22%) |
Jul 25, 2008 | 18.44 | 18.66 | 18.10 | 18.31 | 14,997,140 | +0.25(+1.40%) |
Jul 24, 2008 | 19.52 | 19.53 | 17.94 | 18.06 | 24,735,700 | -1.23(-6.37%) |
Jul 23, 2008 | 20.48 | 20.54 | 19.20 | 19.29 | 24,181,752 | -0.97(-4.76%) |
Jul 22, 2008 | 20.50 | 20.78 | 19.81 | 20.26 | 23,541,494 | -0.26(-1.29%) |
Jul 21, 2008 | 19.37 | 20.85 | 19.22 | 20.52 | 25,719,118 | +1.50(+7.88%) |
Jul 18, 2008 | 19.10 | 19.56 | 18.77 | 19.02 | 19,309,474 | -0.26(-1.34%) |
Jul 17, 2008 | 18.90 | 19.42 | 18.53 | 19.28 | 30,834,652 | +0.65(+3.52%) |
Jul 16, 2008 | 18.70 | 19.33 | 18.13 | 18.62 | 32,303,790 | +0.11(+0.62%) |
Jul 15, 2008 | 18.10 | 19.26 | 17.06 | 18.51 | 41,835,468 | +0.29(+1.58%) |
Jul 14, 2008 | 18.96 | 18.96 | 18.04 | 18.22 | 16,016,981 | -0.52(-2.79%) |
Jul 11, 2008 | 18.96 | 19.20 | 17.97 | 18.75 | 27,552,762 | -0.67(-3.46%) |
Jul 10, 2008 | 19.70 | 19.73 | 18.86 | 19.42 | 25,704,776 | -0.34(-1.72%) |
Jul 09, 2008 | 21.04 | 21.23 | 19.66 | 19.76 | 22,586,746 | -1.22(-5.83%) |
Jul 08, 2008 | 21.46 | 21.46 | 20.14 | 20.98 | 24,770,082 | -0.16(-0.73%) |
Jul 07, 2008 | 21.83 | 22.24 | 20.86 | 21.13 | 25,836,386 | -0.17(-0.81%) |
Jul 04, 2008 | 21.84 | 21.94 | 21.00 | 21.31 | 16,531,808 | +0.00(+0.00%) |
Jul 03, 2008 | 21.84 | 21.94 | 21.00 | 21.31 | 16,531,808 | -0.48(-2.19%) |
Jul 02, 2008 | 23.16 | 23.35 | 21.69 | 21.78 | 23,404,936 | -1.41(-6.09%) |
Jul 01, 2008 | 23.12 | 23.40 | 22.63 | 23.20 | 18,774,716 | -0.46(-1.94%) |
Jun 30, 2008 | 22.92 | 23.75 | 22.81 | 23.66 | 21,260,804 | +0.70(+3.05%) |
Jun 27, 2008 | 23.67 | 23.67 | 22.52 | 22.96 | 33,256,540 | -0.74(-3.13%) |
Jun 26, 2008 | 24.70 | 24.87 | 23.58 | 23.70 | 22,407,638 | -1.43(-5.69%) |
Jun 25, 2008 | 24.76 | 25.48 | 24.53 | 25.13 | 23,280,510 | +0.33(+1.34%) |
Jun 24, 2008 | 25.05 | 25.21 | 24.16 | 24.79 | 20,694,138 | -0.16(-0.64%) |
Jun 23, 2008 | 24.74 | 25.23 | 24.41 | 24.95 | 16,540,610 | +0.53(+2.19%) |
Jun 20, 2008 | 25.19 | 25.20 | 24.27 | 24.42 | 20,232,128 | -0.95(-3.76%) |
Jun 19, 2008 | 25.42 | 25.50 | 24.90 | 25.37 | 21,734,544 | +0.06(+0.25%) |
Jun 18, 2008 | 25.62 | 25.99 | 24.90 | 25.31 | 16,808,250 | -0.55(-2.13%) |
Jun 17, 2008 | 25.63 | 26.10 | 25.48 | 25.86 | 14,736,683 | +0.52(+2.04%) |
Jun 16, 2008 | 25.77 | 25.77 | 25.08 | 25.35 | 15,137,034 | -0.41(-1.61%) |
Jun 13, 2008 | 25.63 | 26.02 | 25.35 | 25.76 | 12,619,361 | +0.24(+0.95%) |
Jun 12, 2008 | 25.74 | 26.38 | 25.39 | 25.52 | 17,389,328 | -0.15(-0.58%) |
Jun 11, 2008 | 25.66 | 25.88 | 24.74 | 25.67 | 21,382,778 | +0.05(+0.18%) |
Jun 10, 2008 | 26.10 | 26.24 | 25.39 | 25.62 | 21,468,836 | -0.43(-1.65%) |
Jun 09, 2008 | 26.88 | 26.91 | 25.60 | 26.05 | 23,414,404 | -0.56(-2.11%) |
Jun 06, 2008 | 28.32 | 28.34 | 26.54 | 26.62 | 35,147,844 | -1.90(-6.67%) |
Jun 05, 2008 | 28.57 | 28.63 | 27.77 | 28.52 | 19,917,778 | +0.15(+0.53%) |
Jun 04, 2008 | 30.17 | 30.37 | 28.18 | 28.37 | 29,812,084 | -1.57(-5.24%) |
Jun 03, 2008 | 30.26 | 30.99 | 29.75 | 29.94 | 24,395,386 | -0.44(-1.46%) |
Jun 02, 2008 | 29.25 | 30.43 | 29.21 | 30.38 | 26,250,434 | +1.17(+4.01%) |
May 30, 2008 | 28.26 | 29.41 | 28.02 | 29.21 | 24,946,866 | +1.26(+4.52%) |
May 29, 2008 | 28.48 | 28.49 | 27.83 | 27.94 | 14,497,287 | -0.53(-1.86%) |
May 28, 2008 | 27.63 | 28.49 | 27.57 | 28.47 | 22,816,826 | +1.20(+4.40%) |
May 27, 2008 | 28.01 | 28.01 | 26.92 | 27.27 | 19,872,618 | -0.65(-2.35%) |
May 26, 2008 | 28.72 | 28.86 | 27.70 | 27.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.72 | 28.86 | 27.70 | 27.93 | 11,985,764 | -0.69(-2.41%) |
May 22, 2008 | 28.44 | 29.23 | 28.38 | 28.61 | 18,259,700 | +0.18(+0.63%) |
May 21, 2008 | 28.81 | 29.17 | 28.37 | 28.44 | 21,419,518 | -0.36(-1.24%) |
May 20, 2008 | 28.50 | 28.87 | 28.03 | 28.79 | 15,713,054 | +0.25(+0.87%) |
May 19, 2008 | 27.86 | 28.92 | 27.86 | 28.55 | 21,215,306 | +0.72(+2.60%) |
May 16, 2008 | 27.32 | 28.06 | 27.26 | 27.82 | 17,881,654 | +0.45(+1.66%) |
May 15, 2008 | 27.44 | 27.55 | 26.82 | 27.37 | 16,466,783 | +0.12(+0.44%) |
May 14, 2008 | 27.10 | 27.91 | 27.00 | 27.25 | 19,191,190 | +0.17(+0.62%) |
May 13, 2008 | 27.03 | 27.28 | 26.69 | 27.08 | 18,017,996 | +0.06(+0.23%) |
May 12, 2008 | 25.89 | 27.14 | 25.86 | 27.02 | 22,712,800 | +1.42(+5.54%) |
May 09, 2008 | 26.30 | 26.51 | 25.59 | 25.60 | 25,690,132 | -0.98(-3.70%) |
May 08, 2008 | 27.52 | 27.64 | 26.39 | 26.58 | 23,478,258 | -0.77(-2.81%) |
May 07, 2008 | 27.50 | 28.09 | 27.30 | 27.35 | 18,807,142 | -0.11(-0.40%) |
May 06, 2008 | 28.05 | 28.12 | 27.11 | 27.46 | 22,131,782 | -0.84(-2.98%) |
May 05, 2008 | 28.46 | 28.65 | 28.01 | 28.30 | 10,851,193 | -0.06(-0.22%) |
May 02, 2008 | 28.58 | 28.64 | 27.99 | 28.37 | 12,635,692 | -0.21(-0.74%) |