Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 16.64 | 16.81 | 16.02 | 16.67 | 38,813,172 | +0.13(+0.77%) |
Mar 30, 2009 | 16.44 | 16.60 | 16.03 | 16.54 | 30,499,282 | -0.54(-3.15%) |
Mar 26, 2009 | 16.85 | 17.24 | 16.65 | 17.08 | 41,349,808 | +0.61(+3.69%) |
Mar 25, 2009 | 16.46 | 16.95 | 16.11 | 16.47 | 47,147,332 | +0.23(+1.44%) |
Mar 24, 2009 | 16.29 | 16.61 | 16.19 | 16.24 | 28,933,826 | -0.21(-1.29%) |
Mar 23, 2009 | 16.02 | 16.47 | 15.97 | 16.45 | 32,331,634 | +0.77(+4.92%) |
Mar 20, 2009 | 15.98 | 16.08 | 15.40 | 15.68 | 31,605,782 | -0.22(-1.38%) |
Mar 19, 2009 | 15.93 | 16.16 | 15.71 | 15.90 | 32,443,774 | -0.08(-0.49%) |
Mar 18, 2009 | 15.07 | 16.16 | 14.89 | 15.98 | 44,960,908 | +0.78(+5.12%) |
Mar 17, 2009 | 14.50 | 15.21 | 14.39 | 15.20 | 35,941,760 | +0.95(+6.65%) |
Mar 16, 2009 | 14.67 | 14.90 | 14.19 | 14.25 | 24,075,588 | -0.40(-2.75%) |
Mar 13, 2009 | 14.46 | 14.86 | 14.01 | 14.65 | 0 | +0.27(+1.87%) |
Mar 12, 2009 | 13.90 | 14.47 | 13.64 | 14.38 | 24,739,248 | +0.46(+3.30%) |
Mar 11, 2009 | 13.74 | 14.09 | 13.58 | 13.92 | 30,622,170 | +0.18(+1.34%) |
Mar 10, 2009 | 12.98 | 13.85 | 12.92 | 13.74 | 36,095,948 | +0.84(+6.53%) |
Mar 09, 2009 | 12.55 | 13.41 | 12.38 | 12.90 | 40,120,748 | +0.16(+1.28%) |
Mar 06, 2009 | 12.95 | 13.16 | 12.41 | 12.74 | 0 | -0.11(-0.83%) |
Mar 05, 2009 | 13.10 | 13.57 | 12.74 | 12.84 | 33,606,268 | -0.61(-4.52%) |
Mar 04, 2009 | 13.44 | 13.71 | 13.23 | 13.45 | 31,225,900 | -0.64(-4.57%) |
Mar 02, 2009 | 14.40 | 14.82 | 14.04 | 14.09 | 36,035,652 | -0.69(-4.64%) |
Feb 27, 2009 | 14.27 | 15.06 | 14.27 | 14.78 | 0 | +0.18(+1.21%) |
Feb 26, 2009 | 14.54 | 14.78 | 14.38 | 14.60 | 32,120,798 | +0.23(+1.62%) |
Feb 25, 2009 | 14.40 | 14.70 | 14.16 | 14.37 | 38,193,416 | -0.25(-1.74%) |
Feb 24, 2009 | 13.90 | 14.70 | 1.910 | 14.62 | 53,310,532 | +1.39(+10.47%) |
Feb 23, 2009 | 13.75 | 14.04 | 12.91 | 13.24 | 38,061,460 | -0.53(-3.85%) |
Feb 20, 2009 | 13.92 | 14.33 | 13.56 | 13.77 | 0 | -0.50(-3.47%) |
Feb 19, 2009 | 14.12 | 14.46 | 14.10 | 14.26 | 28,767,268 | +0.25(+1.82%) |
Feb 18, 2009 | 14.33 | 14.33 | 13.75 | 14.01 | 33,037,580 | -0.10(-0.70%) |
Feb 17, 2009 | 14.65 | 14.68 | 14.05 | 14.11 | 50,476,876 | -0.91(-6.03%) |
Feb 13, 2009 | 15.41 | 15.68 | 15.00 | 15.01 | 26,285,546 | -0.54(-3.46%) |
Feb 12, 2009 | 15.35 | 15.61 | 14.96 | 15.55 | 33,148,380 | -0.11(-0.72%) |
Feb 11, 2009 | 15.82 | 15.92 | 15.50 | 15.66 | 25,293,496 | -0.05(-0.32%) |
Feb 10, 2009 | 16.20 | 16.44 | 15.57 | 15.71 | 30,949,010 | -0.62(-3.81%) |
Feb 09, 2009 | 16.61 | 16.72 | 15.96 | 16.34 | 23,040,678 | -0.31(-1.87%) |
Feb 06, 2009 | 15.84 | 16.87 | 15.83 | 16.65 | 43,934,316 | +0.80(+5.04%) |
Feb 05, 2009 | 15.20 | 15.88 | 15.11 | 15.85 | 34,865,464 | +0.47(+3.08%) |
Feb 04, 2009 | 15.30 | 15.62 | 15.21 | 15.37 | 26,130,410 | -0.13(-0.87%) |
Feb 03, 2009 | 15.54 | 15.59 | 14.74 | 15.51 | 24,693,668 | +0.25(+1.62%) |
Feb 02, 2009 | 15.01 | 15.63 | 14.94 | 15.26 | 25,400,770 | +0.03(+0.19%) |
Jan 30, 2009 | 15.72 | 15.81 | 15.11 | 15.23 | 0 | -0.33(-2.14%) |
Jan 29, 2009 | 15.92 | 16.33 | 15.50 | 15.57 | 25,484,538 | -0.71(-4.35%) |
Jan 28, 2009 | 15.98 | 16.44 | 15.78 | 16.27 | 29,066,764 | +0.62(+3.98%) |
Jan 27, 2009 | 16.09 | 16.20 | 15.43 | 15.65 | 30,659,426 | -0.43(-2.68%) |
Jan 26, 2009 | 15.64 | 16.37 | 15.60 | 16.08 | 48,553,064 | +0.71(+4.65%) |
Jan 23, 2009 | 15.13 | 15.55 | 15.07 | 15.37 | 29,492,214 | -0.18(-1.14%) |
Jan 22, 2009 | 15.50 | 15.81 | 15.21 | 15.54 | 32,118,898 | -0.22(-1.39%) |
Jan 21, 2009 | 15.77 | 15.88 | 15.28 | 15.76 | 27,803,242 | +0.21(+1.32%) |
Jan 20, 2009 | 16.20 | 16.41 | 15.45 | 15.56 | 28,747,242 | -0.86(-5.22%) |
Jan 16, 2009 | 16.51 | 16.54 | 15.97 | 16.41 | 29,602,442 | +0.28(+1.71%) |
Jan 15, 2009 | 15.51 | 16.49 | 15.33 | 16.14 | 36,832,972 | +0.64(+4.11%) |
Jan 14, 2009 | 15.67 | 15.75 | 15.34 | 15.50 | 29,269,010 | -0.42(-2.67%) |
Jan 13, 2009 | 16.25 | 16.34 | 15.74 | 15.93 | 28,889,600 | -0.33(-2.00%) |
Jan 12, 2009 | 16.87 | 16.95 | 16.00 | 16.25 | 33,298,494 | -0.63(-3.73%) |
Jan 09, 2009 | 17.32 | 17.32 | 16.66 | 16.88 | 23,924,050 | -0.38(-2.17%) |
Jan 08, 2009 | 17.07 | 17.31 | 16.77 | 17.26 | 24,478,744 | -0.13(-0.73%) |
Jan 07, 2009 | 17.60 | 17.80 | 17.29 | 17.38 | 28,103,752 | -0.49(-2.73%) |
Jan 06, 2009 | 17.65 | 18.04 | 17.42 | 17.87 | 32,336,982 | +0.39(+2.23%) |
Jan 05, 2009 | 17.00 | 17.60 | 16.85 | 17.48 | 31,926,080 | +0.41(+2.40%) |
Jan 02, 2009 | 16.32 | 17.12 | 16.25 | 17.07 | 21,088,184 | +0.79(+4.82%) |
Jan 01, 2009 | 16.37 | 16.84 | 16.25 | 16.29 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 16.37 | 16.84 | 16.25 | 16.29 | 21,403,066 | -0.06(-0.39%) |
Dec 30, 2008 | 16.63 | 16.76 | 16.05 | 16.35 | 21,054,406 | -0.18(-1.07%) |
Dec 29, 2008 | 16.66 | 16.77 | 16.27 | 16.53 | 11,971,467 | -0.14(-0.85%) |
Dec 26, 2008 | 16.71 | 16.98 | 16.56 | 16.67 | 6,321,222 | -0.12(-0.72%) |
Dec 24, 2008 | 16.76 | 17.06 | 16.71 | 16.79 | 5,625,498 | +0.08(+0.47%) |
Dec 23, 2008 | 16.69 | 16.97 | 16.62 | 16.71 | 19,165,136 | -0.08(-0.46%) |
Dec 22, 2008 | 17.04 | 17.07 | 16.39 | 16.79 | 18,718,730 | -0.35(-2.02%) |
Dec 19, 2008 | 17.56 | 17.69 | 16.86 | 17.14 | 32,641,324 | -0.16(-0.94%) |
Dec 18, 2008 | 17.55 | 17.74 | 17.02 | 17.30 | 31,242,846 | -0.18(-1.01%) |
Dec 17, 2008 | 16.99 | 17.77 | 16.91 | 17.48 | 28,537,466 | +0.27(+1.56%) |
Dec 16, 2008 | 16.79 | 17.40 | 16.19 | 17.21 | 37,012,792 | +0.64(+3.89%) |
Dec 15, 2008 | 16.71 | 16.89 | 16.30 | 16.56 | 20,828,012 | -0.04(-0.26%) |
Dec 12, 2008 | 15.79 | 16.78 | 15.68 | 16.61 | 29,441,556 | +0.34(+2.09%) |
Dec 11, 2008 | 16.89 | 17.07 | 16.13 | 16.27 | 25,992,464 | -0.92(-5.35%) |
Dec 10, 2008 | 16.55 | 17.29 | 16.28 | 17.19 | 26,457,634 | +0.77(+4.70%) |
Dec 09, 2008 | 16.90 | 17.50 | 16.17 | 16.41 | 37,215,720 | -0.74(-4.33%) |
Dec 08, 2008 | 17.67 | 17.82 | 17.02 | 17.16 | 40,725,816 | -0.11(-0.61%) |
Dec 05, 2008 | 16.15 | 17.36 | 16.06 | 17.26 | 46,607,880 | +0.83(+5.08%) |
Dec 04, 2008 | 15.90 | 17.21 | 15.76 | 16.43 | 42,518,244 | +0.33(+2.02%) |
Dec 03, 2008 | 15.38 | 16.19 | 14.90 | 16.10 | 46,567,364 | +0.64(+4.16%) |
Dec 02, 2008 | 15.23 | 15.53 | 14.61 | 15.46 | 33,688,036 | +0.45(+3.02%) |
Dec 01, 2008 | 15.96 | 16.27 | 14.95 | 15.01 | 37,901,296 | -1.34(-8.22%) |
Nov 28, 2008 | 16.56 | 16.83 | 16.08 | 16.35 | 14,520,019 | -0.31(-1.87%) |
Nov 26, 2008 | 15.25 | 16.83 | 15.25 | 16.66 | 35,901,608 | +0.92(+5.84%) |
Nov 25, 2008 | 15.30 | 15.88 | 15.00 | 15.74 | 44,687,648 | +0.59(+3.88%) |
Nov 24, 2008 | 13.88 | 15.50 | 13.34 | 15.16 | 44,973,040 | +1.51(+11.04%) |
Nov 21, 2008 | 13.32 | 13.68 | 12.35 | 13.65 | 54,221,340 | +0.54(+4.16%) |
Nov 20, 2008 | 13.75 | 14.36 | 12.96 | 13.10 | 46,396,508 | -0.88(-6.28%) |
Nov 19, 2008 | 14.49 | 15.04 | 13.87 | 13.98 | 31,051,736 | -0.67(-4.59%) |
Nov 18, 2008 | 14.62 | 15.16 | 14.11 | 14.65 | 46,129,164 | +0.50(+3.55%) |
Nov 17, 2008 | 14.09 | 14.85 | 13.97 | 14.15 | 32,011,354 | -0.38(-2.63%) |
Nov 14, 2008 | 15.38 | 16.02 | 14.38 | 14.53 | 0 | -1.20(-7.60%) |
Nov 13, 2008 | 14.07 | 15.83 | 13.55 | 15.73 | 39,657,360 | +1.72(+12.27%) |
Nov 12, 2008 | 14.05 | 14.39 | 13.88 | 14.01 | 25,707,722 | -0.50(-3.46%) |
Nov 11, 2008 | 14.50 | 15.19 | 14.11 | 14.51 | 24,599,704 | -0.16(-1.11%) |
Nov 10, 2008 | 15.23 | 15.36 | 14.48 | 14.67 | 19,890,846 | -0.23(-1.52%) |
Nov 07, 2008 | 14.89 | 15.42 | 14.65 | 14.90 | 27,701,564 | +0.09(+0.62%) |
Nov 06, 2008 | 15.50 | 16.14 | 14.63 | 14.81 | 36,074,400 | -0.86(-5.51%) |
Nov 05, 2008 | 16.27 | 16.51 | 15.61 | 15.67 | 31,462,806 | -0.88(-5.30%) |
Nov 04, 2008 | 16.05 | 16.62 | 15.68 | 16.55 | 34,138,604 | +0.83(+5.27%) |
Nov 03, 2008 | 16.61 | 16.69 | 15.64 | 15.72 | 25,355,646 | -0.97(-5.81%) |
Oct 31, 2008 | 16.06 | 17.00 | 15.78 | 16.69 | 30,700,816 | +0.62(+3.83%) |
Oct 30, 2008 | 15.72 | 16.22 | 15.49 | 16.08 | 29,782,994 | +0.76(+4.94%) |
Oct 29, 2008 | 15.04 | 16.40 | 14.67 | 15.32 | 45,691,328 | +0.06(+0.37%) |
Oct 28, 2008 | 13.56 | 15.31 | 13.21 | 15.26 | 39,794,404 | +1.88(+14.07%) |
Oct 27, 2008 | 12.74 | 13.80 | 12.74 | 13.38 | 30,735,188 | +0.28(+2.16%) |
Oct 24, 2008 | 12.66 | 13.44 | 12.44 | 13.10 | 31,841,572 | -0.39(-2.89%) |
Oct 23, 2008 | 13.77 | 14.01 | 12.74 | 13.49 | 41,691,888 | -0.29(-2.11%) |
Oct 22, 2008 | 14.18 | 14.31 | 13.42 | 13.78 | 33,676,476 | -0.74(-5.12%) |
Oct 21, 2008 | 14.50 | 15.18 | 14.37 | 14.52 | 21,391,260 | -0.18(-1.25%) |
Oct 20, 2008 | 14.48 | 14.86 | 14.23 | 14.70 | 26,017,806 | +0.40(+2.82%) |
Oct 17, 2008 | 13.57 | 14.65 | 13.41 | 14.30 | 37,636,812 | +0.36(+2.59%) |
Oct 16, 2008 | 13.80 | 14.16 | 12.75 | 13.94 | 54,336,240 | -0.09(-0.66%) |
Oct 15, 2008 | 14.77 | 14.99 | 13.80 | 14.03 | 37,335,104 | -0.88(-5.89%) |
Oct 14, 2008 | 16.03 | 16.13 | 14.43 | 14.91 | 37,972,864 | -0.45(-2.95%) |
Oct 13, 2008 | 14.51 | 15.43 | 14.33 | 15.36 | 34,878,476 | +1.39(+9.92%) |
Oct 10, 2008 | 13.23 | 15.08 | 12.06 | 13.97 | 0 | -0.13(-0.90%) |
Oct 09, 2008 | 15.08 | 15.20 | 13.95 | 14.10 | 41,830,408 | -0.88(-5.86%) |
Oct 08, 2008 | 14.97 | 15.89 | 14.69 | 14.98 | 49,617,224 | -0.51(-3.29%) |
Oct 07, 2008 | 16.36 | 16.78 | 15.34 | 15.49 | 48,326,824 | -0.66(-4.08%) |
Oct 06, 2008 | 16.37 | 16.56 | 15.40 | 16.15 | 51,496,964 | -0.70(-4.16%) |
Oct 03, 2008 | 17.76 | 17.91 | 16.78 | 16.85 | 0 | -0.74(-4.22%) |
Oct 02, 2008 | 18.19 | 18.44 | 17.46 | 17.59 | 26,211,520 | -0.75(-4.09%) |
Oct 01, 2008 | 18.06 | 18.46 | 17.90 | 18.34 | 29,312,480 | +0.02(+0.12%) |
Sep 30, 2008 | 18.16 | 18.36 | 17.48 | 18.32 | 32,722,722 | +0.64(+3.60%) |
Sep 29, 2008 | 18.39 | 18.83 | 17.29 | 17.68 | 38,266,628 | -1.04(-5.56%) |
Sep 26, 2008 | 17.64 | 18.74 | 17.64 | 18.72 | 0 | +0.47(+2.56%) |
Sep 25, 2008 | 17.87 | 18.35 | 17.70 | 18.25 | 32,462,480 | +0.55(+3.12%) |
Sep 24, 2008 | 18.06 | 18.09 | 17.39 | 17.70 | 29,207,588 | -0.17(-0.95%) |
Sep 23, 2008 | 18.16 | 18.57 | 17.79 | 17.87 | 31,650,116 | -0.25(-1.41%) |
Sep 22, 2008 | 19.39 | 19.61 | 17.89 | 18.13 | 34,837,336 | -1.24(-6.39%) |
Sep 19, 2008 | 20.60 | 21.01 | 18.50 | 19.37 | 0 | +0.30(+1.56%) |
Sep 18, 2008 | 18.40 | 19.46 | 17.30 | 19.07 | 59,531,348 | +0.94(+5.19%) |
Sep 17, 2008 | 18.99 | 19.10 | 18.08 | 18.13 | 60,747,688 | -1.39(-7.11%) |
Sep 16, 2008 | 19.73 | 20.09 | 19.44 | 19.51 | 60,432,580 | -0.65(-3.23%) |
Sep 15, 2008 | 19.47 | 20.58 | 19.47 | 20.16 | 39,091,476 | -0.21(-1.04%) |
Sep 12, 2008 | 20.64 | 20.75 | 20.16 | 20.38 | 36,368,464 | -0.50(-2.37%) |
Sep 11, 2008 | 20.20 | 20.89 | 20.07 | 20.87 | 38,946,212 | +0.28(+1.37%) |
Sep 10, 2008 | 20.76 | 20.89 | 20.36 | 20.59 | 28,015,436 | -0.04(-0.17%) |
Sep 09, 2008 | 21.35 | 21.66 | 20.61 | 20.62 | 50,831,244 | -0.71(-3.35%) |
Sep 08, 2008 | 21.08 | 21.75 | 21.02 | 21.34 | 58,612,008 | +1.11(+5.49%) |
Sep 05, 2008 | 20.04 | 20.37 | 19.83 | 20.23 | 0 | +0.01(+0.07%) |
Sep 04, 2008 | 20.48 | 20.64 | 20.14 | 20.21 | 46,721,192 | -0.54(-2.59%) |
Sep 03, 2008 | 19.77 | 20.80 | 19.75 | 20.75 | 55,200,720 | +0.89(+4.49%) |
Sep 02, 2008 | 19.56 | 20.29 | 19.56 | 19.86 | 39,086,100 | +0.67(+3.50%) |
Aug 29, 2008 | 19.26 | 19.44 | 19.12 | 19.19 | 0 | -0.21(-1.09%) |
Aug 28, 2008 | 19.39 | 19.56 | 19.10 | 19.40 | 19,258,356 | +0.18(+0.92%) |
Aug 27, 2008 | 19.12 | 19.44 | 18.82 | 19.22 | 18,501,978 | +0.11(+0.55%) |
Aug 26, 2008 | 18.77 | 19.16 | 18.50 | 19.12 | 23,740,660 | +0.33(+1.73%) |
Aug 25, 2008 | 19.09 | 19.13 | 18.76 | 18.79 | 18,498,122 | -0.39(-2.03%) |
Aug 22, 2008 | 18.88 | 19.21 | 18.81 | 19.18 | 0 | +0.38(+2.03%) |
Aug 21, 2008 | 18.11 | 18.88 | 18.05 | 18.80 | 26,594,264 | +0.42(+2.31%) |
Aug 20, 2008 | 18.40 | 18.71 | 18.16 | 18.37 | 26,871,018 | +0.01(+0.04%) |
Aug 19, 2008 | 19.09 | 19.16 | 18.35 | 18.37 | 43,289,556 | -0.71(-3.71%) |
Aug 18, 2008 | 19.64 | 19.88 | 18.80 | 19.08 | 31,342,074 | -0.40(-2.07%) |
Aug 15, 2008 | 19.25 | 19.63 | 19.17 | 19.48 | 32,887,240 | +0.25(+1.32%) |
Aug 14, 2008 | 18.56 | 19.71 | 18.54 | 19.22 | 24,543,146 | +0.46(+2.45%) |
Aug 13, 2008 | 19.33 | 19.45 | 18.48 | 18.76 | 30,852,638 | -0.68(-3.49%) |
Aug 12, 2008 | 19.35 | 19.64 | 19.23 | 19.44 | 38,475,128 | -0.02(-0.11%) |
Aug 11, 2008 | 18.58 | 20.34 | 18.43 | 19.46 | 76,156,520 | +0.81(+4.32%) |
Aug 08, 2008 | 17.33 | 18.76 | 17.33 | 18.66 | 36,049,296 | +1.34(+7.72%) |
Aug 07, 2008 | 17.48 | 17.62 | 17.21 | 17.32 | 19,214,528 | -0.30(-1.69%) |
Aug 06, 2008 | 17.33 | 17.69 | 17.26 | 17.62 | 21,306,568 | +0.01(+0.04%) |
Aug 05, 2008 | 17.05 | 17.65 | 17.05 | 17.61 | 20,311,054 | +0.71(+4.19%) |
Aug 04, 2008 | 16.85 | 17.11 | 16.63 | 16.90 | 14,919,451 | -0.01(-0.04%) |
Aug 01, 2008 | 17.00 | 17.13 | 16.15 | 16.91 | 16,847,974 | +0.05(+0.29%) |
Jul 31, 2008 | 16.68 | 17.37 | 16.62 | 16.86 | 26,228,022 | +0.06(+0.38%) |
Jul 30, 2008 | 17.48 | 17.69 | 16.49 | 16.80 | 27,223,814 | -0.42(-2.43%) |
Jul 29, 2008 | 16.49 | 17.29 | 16.44 | 17.21 | 21,877,242 | +0.83(+5.05%) |
Jul 28, 2008 | 16.58 | 17.04 | 16.32 | 16.39 | 16,140,538 | -0.45(-2.69%) |
Jul 25, 2008 | 17.06 | 17.60 | 16.67 | 16.84 | 20,512,132 | -0.16(-0.92%) |
Jul 24, 2008 | 17.69 | 17.78 | 16.93 | 17.00 | 23,111,762 | -0.71(-4.04%) |
Jul 23, 2008 | 16.81 | 18.29 | 16.81 | 17.71 | 37,370,468 | +0.76(+4.51%) |
Jul 22, 2008 | 16.27 | 17.05 | 16.17 | 16.95 | 25,169,084 | +0.59(+3.59%) |
Jul 21, 2008 | 16.71 | 16.83 | 16.22 | 16.36 | 19,341,888 | -0.23(-1.37%) |
Jul 18, 2008 | 16.85 | 16.85 | 16.06 | 16.58 | 22,447,744 | +0.04(+0.26%) |
Jul 17, 2008 | 16.12 | 16.78 | 15.60 | 16.54 | 31,555,074 | +0.50(+3.09%) |
Jul 16, 2008 | 15.23 | 16.08 | 15.01 | 16.05 | 27,662,338 | +0.86(+5.68%) |
Jul 15, 2008 | 15.13 | 15.49 | 14.69 | 15.18 | 29,038,988 | -0.05(-0.32%) |
Jul 14, 2008 | 15.50 | 15.57 | 15.07 | 15.23 | 18,248,660 | -0.04(-0.23%) |
Jul 11, 2008 | 15.27 | 15.66 | 14.86 | 15.27 | 38,338,908 | -0.21(-1.33%) |
Jul 10, 2008 | 15.86 | 15.93 | 15.36 | 15.47 | 26,231,986 | -0.35(-2.24%) |
Jul 09, 2008 | 16.35 | 16.35 | 15.78 | 15.83 | 18,925,684 | -0.47(-2.91%) |
Jul 08, 2008 | 15.79 | 16.32 | 15.78 | 16.30 | 24,316,762 | +0.51(+3.23%) |
Jul 07, 2008 | 16.03 | 16.41 | 15.58 | 15.79 | 29,355,516 | -0.16(-0.98%) |
Jul 04, 2008 | 16.04 | 16.25 | 15.81 | 15.95 | 16,004,599 | +0.00(+0.00%) |
Jul 03, 2008 | 16.04 | 16.25 | 15.81 | 15.95 | 16,004,599 | +0.01(+0.09%) |
Jul 02, 2008 | 16.45 | 16.63 | 15.90 | 15.93 | 32,158,692 | -0.49(-2.97%) |
Jul 01, 2008 | 16.35 | 16.55 | 15.93 | 16.42 | 31,084,438 | -0.15(-0.90%) |
Jun 30, 2008 | 17.00 | 17.24 | 16.50 | 16.57 | 27,676,938 | -0.42(-2.50%) |
Jun 27, 2008 | 17.45 | 17.48 | 16.92 | 17.00 | 31,579,190 | -0.45(-2.60%) |
Jun 26, 2008 | 17.85 | 17.95 | 17.41 | 17.45 | 26,707,738 | -0.57(-3.18%) |
Jun 25, 2008 | 17.98 | 18.66 | 17.87 | 18.02 | 28,161,974 | +0.11(+0.63%) |
Jun 24, 2008 | 17.75 | 18.22 | 17.57 | 17.91 | 26,259,942 | +0.18(+1.00%) |
Jun 23, 2008 | 18.68 | 18.68 | 17.62 | 17.73 | 32,366,040 | -0.84(-4.53%) |
Jun 20, 2008 | 19.12 | 19.23 | 18.48 | 18.57 | 24,291,128 | -0.66(-3.42%) |
Jun 19, 2008 | 18.79 | 19.31 | 18.79 | 19.23 | 22,621,716 | +0.45(+2.37%) |
Jun 18, 2008 | 18.86 | 19.01 | 18.62 | 18.79 | 19,771,952 | -0.23(-1.19%) |
Jun 17, 2008 | 19.49 | 19.62 | 18.96 | 19.01 | 17,346,598 | -0.45(-2.29%) |
Jun 16, 2008 | 19.44 | 19.58 | 19.20 | 19.46 | 17,551,578 | -0.02(-0.11%) |
Jun 13, 2008 | 18.88 | 19.51 | 18.86 | 19.48 | 22,687,320 | +0.74(+3.97%) |
Jun 12, 2008 | 18.42 | 19.02 | 18.42 | 18.74 | 21,340,680 | +0.40(+2.20%) |
Jun 11, 2008 | 18.90 | 18.98 | 18.29 | 18.33 | 27,085,304 | -0.57(-2.99%) |
Jun 10, 2008 | 18.78 | 19.07 | 18.46 | 18.90 | 25,269,584 | +0.12(+0.64%) |
Jun 09, 2008 | 19.26 | 19.56 | 18.69 | 18.78 | 25,009,884 | -0.45(-2.36%) |
Jun 06, 2008 | 19.42 | 19.59 | 19.17 | 19.23 | 27,371,936 | -0.52(-2.62%) |
Jun 05, 2008 | 19.40 | 19.90 | 19.39 | 19.75 | 28,642,012 | +0.52(+2.69%) |
Jun 04, 2008 | 19.15 | 19.46 | 19.01 | 19.23 | 24,786,726 | +0.06(+0.33%) |
Jun 03, 2008 | 19.14 | 19.28 | 18.90 | 19.17 | 21,529,138 | -0.05(-0.26%) |
Jun 02, 2008 | 19.39 | 19.53 | 18.96 | 19.22 | 21,904,128 | -0.14(-0.73%) |
May 30, 2008 | 19.63 | 19.63 | 19.35 | 19.36 | 16,545,650 | -0.25(-1.26%) |
May 29, 2008 | 19.35 | 19.72 | 19.31 | 19.61 | 19,582,288 | +0.20(+1.02%) |
May 28, 2008 | 19.52 | 19.71 | 19.26 | 19.41 | 18,716,882 | +0.11(+0.55%) |
May 27, 2008 | 19.03 | 19.48 | 18.90 | 19.30 | 30,263,396 | +0.36(+1.90%) |
May 26, 2008 | 18.99 | 19.10 | 18.59 | 18.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.99 | 19.10 | 18.59 | 18.94 | 24,485,766 | -0.10(-0.52%) |
May 22, 2008 | 18.99 | 19.24 | 18.90 | 19.04 | 22,463,628 | -0.01(-0.07%) |
May 21, 2008 | 19.33 | 19.45 | 18.96 | 19.05 | 41,375,132 | -0.31(-1.61%) |
May 20, 2008 | 19.84 | 19.95 | 19.10 | 19.37 | 56,264,048 | -1.06(-5.20%) |
May 19, 2008 | 20.27 | 20.79 | 20.18 | 20.43 | 19,636,420 | -0.16(-0.79%) |
May 16, 2008 | 21.12 | 21.12 | 20.34 | 20.59 | 18,721,410 | -0.30(-1.46%) |
May 15, 2008 | 20.58 | 20.91 | 20.35 | 20.89 | 15,610,051 | +0.29(+1.41%) |
May 14, 2008 | 20.43 | 20.89 | 20.34 | 20.60 | 17,093,076 | +0.26(+1.29%) |
May 13, 2008 | 20.28 | 20.50 | 20.16 | 20.34 | 14,687,154 | +0.08(+0.38%) |
May 12, 2008 | 19.82 | 20.31 | 19.82 | 20.26 | 17,403,980 | +0.47(+2.36%) |
May 09, 2008 | 19.68 | 20.12 | 19.55 | 19.80 | 18,395,934 | +0.04(+0.22%) |
May 08, 2008 | 20.24 | 20.36 | 19.66 | 19.75 | 27,511,786 | -0.45(-2.24%) |
May 07, 2008 | 20.70 | 20.86 | 20.15 | 20.21 | 20,840,148 | -0.51(-2.46%) |
May 06, 2008 | 20.72 | 20.75 | 20.31 | 20.72 | 20,223,444 | -0.06(-0.31%) |
May 05, 2008 | 21.15 | 21.25 | 20.68 | 20.78 | 22,468,948 | -0.53(-2.49%) |
May 02, 2008 | 21.51 | 21.58 | 21.11 | 21.31 | 27,269,292 | +0.18(+0.84%) |
May 01, 2008 | 20.58 | 21.55 | 20.53 | 21.13 | 37,636,088 | +0.76(+3.72%) |
Apr 30, 2008 | 20.77 | 20.98 | 20.33 | 20.38 | 21,512,316 | -0.40(-1.91%) |
Apr 29, 2008 | 20.96 | 21.21 | 20.60 | 20.77 | 15,502,482 | -0.26(-1.24%) |
Apr 28, 2008 | 20.95 | 21.34 | 20.67 | 21.04 | 18,902,532 | -0.04(-0.17%) |
Apr 25, 2008 | 20.53 | 21.09 | 20.38 | 21.07 | 27,779,676 | +0.61(+2.97%) |
Apr 24, 2008 | 19.90 | 20.70 | 19.90 | 20.46 | 30,706,452 | +0.57(+2.84%) |
Apr 23, 2008 | 20.29 | 20.30 | 19.83 | 19.90 | 22,507,344 | -0.28(-1.40%) |
Apr 22, 2008 | 20.45 | 20.69 | 20.00 | 20.18 | 28,422,006 | -0.33(-1.59%) |
Apr 21, 2008 | 20.16 | 20.64 | 19.89 | 20.50 | 23,278,306 | +0.21(+1.05%) |
Apr 18, 2008 | 19.96 | 20.43 | 19.96 | 20.29 | 17,906,976 | +0.40(+1.99%) |
Apr 17, 2008 | 19.81 | 19.96 | 19.71 | 19.90 | 13,060,826 | +0.07(+0.36%) |
Apr 16, 2008 | 19.85 | 19.97 | 19.56 | 19.83 | 17,155,152 | +0.06(+0.32%) |
Apr 15, 2008 | 19.88 | 19.88 | 19.46 | 19.76 | 13,952,449 | +0.01(+0.07%) |
Apr 14, 2008 | 19.89 | 20.08 | 19.70 | 19.75 | 11,453,435 | -0.18(-0.92%) |
Apr 11, 2008 | 19.80 | 20.29 | 19.80 | 19.93 | 17,932,580 | -0.15(-0.74%) |
Apr 10, 2008 | 19.54 | 20.41 | 19.54 | 20.08 | 28,112,020 | +0.50(+2.57%) |
Apr 09, 2008 | 19.92 | 19.99 | 19.39 | 19.58 | 18,983,648 | -0.36(-1.81%) |
Apr 08, 2008 | 19.95 | 20.12 | 19.78 | 19.94 | 16,320,252 | -0.23(-1.12%) |
Apr 07, 2008 | 20.48 | 20.58 | 20.06 | 20.16 | 15,382,191 | -0.21(-1.01%) |
Apr 04, 2008 | 20.53 | 20.79 | 20.25 | 20.37 | 19,109,020 | -0.30(-1.47%) |
Apr 03, 2008 | 20.53 | 20.87 | 20.29 | 20.67 | 16,462,969 | +0.04(+0.21%) |
Apr 02, 2008 | 20.84 | 21.23 | 20.50 | 20.63 | 22,740,596 | -0.23(-1.12%) |