Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 6.456 | 6.610 | 6.359 | 6.560 | 31,164,642 | -0.37(-5.33%) |
Nov 26, 2008 | 6.165 | 6.939 | 6.049 | 6.929 | 82,485,816 | +0.82(+13.44%) |
Nov 25, 2008 | 6.372 | 6.406 | 5.864 | 6.109 | 91,589,128 | +0.06(+0.98%) |
Nov 24, 2008 | 5.689 | 6.225 | 5.689 | 6.049 | 133,329,296 | +0.60(+10.98%) |
Nov 21, 2008 | 5.463 | 5.576 | 5.012 | 5.451 | 124,281,224 | +0.77(+16.47%) |
Nov 20, 2008 | 5.419 | 5.495 | 4.614 | 4.680 | 134,150,232 | -0.91(-16.35%) |
Nov 19, 2008 | 6.212 | 6.365 | 5.570 | 5.595 | 91,412,136 | -0.81(-12.67%) |
Nov 18, 2008 | 6.698 | 6.848 | 6.131 | 6.406 | 82,350,088 | -0.27(-4.08%) |
Nov 17, 2008 | 6.641 | 6.951 | 6.500 | 6.679 | 69,279,488 | -0.04(-0.61%) |
Nov 14, 2008 | 6.995 | 7.236 | 6.682 | 6.719 | 97,859,320 | -0.79(-10.48%) |
Nov 13, 2008 | 6.942 | 7.528 | 6.303 | 7.506 | 130,607,608 | +0.64(+9.36%) |
Nov 12, 2008 | 7.518 | 7.521 | 6.694 | 6.864 | 93,916,936 | -1.17(-14.55%) |
Nov 11, 2008 | 8.226 | 8.333 | 7.800 | 8.032 | 70,364,336 | -0.49(-5.77%) |
Nov 10, 2008 | 8.881 | 8.991 | 8.192 | 8.524 | 75,235,024 | +0.14(+1.64%) |
Nov 07, 2008 | 8.145 | 8.489 | 7.907 | 8.386 | 77,197,056 | +0.60(+7.77%) |
Nov 06, 2008 | 8.477 | 8.511 | 7.587 | 7.781 | 95,224,792 | -0.70(-8.20%) |
Nov 05, 2008 | 9.063 | 9.388 | 8.395 | 8.477 | 97,280,792 | -1.10(-11.51%) |
Nov 04, 2008 | 8.511 | 9.670 | 8.505 | 9.580 | 119,250,248 | +1.32(+15.97%) |
Nov 03, 2008 | 8.298 | 8.424 | 7.973 | 8.261 | 60,084,540 | -0.16(-1.93%) |
Oct 31, 2008 | 8.019 | 8.643 | 7.872 | 8.424 | 105,097,272 | -0.04(-0.48%) |
Oct 30, 2008 | 7.969 | 8.536 | 7.960 | 8.464 | 118,711,000 | +0.88(+11.61%) |
Oct 29, 2008 | 7.033 | 8.019 | 6.958 | 7.584 | 133,715,792 | +0.54(+7.60%) |
Oct 28, 2008 | 6.575 | 7.048 | 6.127 | 7.048 | 126,029,096 | +0.90(+14.56%) |
Oct 27, 2008 | 6.488 | 6.685 | 6.121 | 6.152 | 114,172,520 | -0.44(-6.70%) |
Oct 24, 2008 | 6.519 | 7.133 | 6.312 | 6.594 | 137,937,072 | -0.95(-12.62%) |
Oct 23, 2008 | 7.192 | 7.863 | 7.005 | 7.546 | 116,812,280 | +0.29(+4.06%) |
Oct 22, 2008 | 7.788 | 7.900 | 6.798 | 7.252 | 118,628,856 | -1.16(-13.75%) |
Oct 21, 2008 | 8.549 | 8.872 | 8.160 | 8.408 | 106,195,320 | -0.71(-7.77%) |
Oct 20, 2008 | 8.568 | 9.185 | 8.568 | 9.116 | 99,165,752 | +0.91(+11.03%) |
Oct 17, 2008 | 7.872 | 8.962 | 7.622 | 8.211 | 120,880,640 | +0.21(+2.58%) |
Oct 16, 2008 | 8.092 | 8.380 | 7.205 | 8.004 | 182,217,280 | +0.15(+1.91%) |
Oct 15, 2008 | 9.442 | 9.479 | 7.803 | 7.853 | 142,048,032 | -2.36(-23.07%) |
Oct 14, 2008 | 10.96 | 11.19 | 9.661 | 10.21 | 144,736,304 | -0.44(-4.15%) |
Oct 13, 2008 | 9.222 | 10.70 | 8.709 | 10.65 | 125,963,592 | +2.47(+30.27%) |
Oct 10, 2008 | 7.907 | 8.815 | 7.440 | 8.176 | 166,516,768 | -0.47(-5.40%) |
Oct 09, 2008 | 9.852 | 10.26 | 8.627 | 8.643 | 123,111,968 | -0.69(-7.35%) |
Oct 08, 2008 | 8.311 | 10.06 | 8.292 | 9.329 | 194,266,496 | -0.03(-0.37%) |
Oct 07, 2008 | 10.88 | 11.14 | 9.363 | 9.363 | 129,396,336 | -1.35(-12.60%) |
Oct 06, 2008 | 10.28 | 10.75 | 8.828 | 10.71 | 156,571,712 | -0.79(-6.86%) |
Oct 03, 2008 | 12.25 | 13.02 | 11.47 | 11.50 | 92,107,152 | -0.43(-3.57%) |
Oct 02, 2008 | 12.99 | 12.99 | 11.59 | 11.93 | 114,891,264 | -1.69(-12.42%) |
Oct 01, 2008 | 13.71 | 13.75 | 12.75 | 13.62 | 81,549,424 | -0.15(-1.07%) |
Sep 30, 2008 | 12.84 | 13.77 | 12.79 | 13.77 | 82,369,424 | +1.45(+11.80%) |
Sep 29, 2008 | 13.74 | 13.74 | 11.59 | 12.31 | 109,873,704 | -2.27(-15.57%) |
Sep 26, 2008 | 14.58 | 14.64 | 14.09 | 14.59 | 0 | -0.55(-3.64%) |
Sep 25, 2008 | 14.81 | 15.23 | 14.57 | 15.14 | 68,761,368 | +0.95(+6.67%) |
Sep 24, 2008 | 14.34 | 14.68 | 14.10 | 14.19 | 60,376,092 | +0.27(+1.94%) |
Sep 23, 2008 | 14.95 | 15.14 | 13.60 | 13.92 | 102,809,560 | -1.13(-7.49%) |
Sep 22, 2008 | 15.16 | 15.66 | 14.82 | 15.05 | 111,943,928 | +0.23(+1.52%) |
Sep 19, 2008 | 14.46 | 15.66 | 13.78 | 14.82 | 0 | +2.45(+19.80%) |
Sep 18, 2008 | 12.75 | 13.48 | 11.95 | 12.37 | 111,807,072 | +0.07(+0.53%) |
Sep 17, 2008 | 13.03 | 13.18 | 12.08 | 12.31 | 117,849,664 | -0.91(-6.92%) |
Sep 16, 2008 | 11.83 | 13.36 | 11.39 | 13.22 | 107,945,512 | +0.58(+4.61%) |
Sep 15, 2008 | 13.10 | 13.55 | 12.62 | 12.64 | 90,719,896 | -1.68(-11.71%) |
Sep 12, 2008 | 13.57 | 14.37 | 13.46 | 14.32 | 99,779,328 | +1.10(+8.34%) |
Sep 11, 2008 | 12.19 | 13.31 | 12.11 | 13.21 | 141,333,056 | +0.81(+6.49%) |
Sep 10, 2008 | 12.18 | 12.65 | 11.56 | 12.41 | 132,441,792 | +0.37(+3.04%) |
Sep 09, 2008 | 13.05 | 13.09 | 12.00 | 12.04 | 122,302,824 | -1.49(-11.00%) |
Sep 08, 2008 | 14.75 | 14.80 | 13.44 | 13.53 | 81,357,400 | -0.51(-3.61%) |
Sep 05, 2008 | 13.87 | 14.13 | 13.35 | 14.04 | 0 | -0.19(-1.34%) |
Sep 04, 2008 | 14.93 | 15.02 | 13.98 | 14.23 | 74,727,248 | -0.82(-5.45%) |
Sep 03, 2008 | 15.27 | 15.63 | 14.72 | 15.05 | 65,206,496 | -0.35(-2.26%) |
Sep 02, 2008 | 15.62 | 15.83 | 15.25 | 15.40 | 71,541,528 | -1.12(-6.81%) |
Aug 29, 2008 | 16.80 | 16.90 | 16.39 | 16.52 | 0 | -0.10(-0.60%) |
Aug 28, 2008 | 17.02 | 17.07 | 16.43 | 16.62 | 35,438,256 | -0.04(-0.26%) |
Aug 27, 2008 | 16.58 | 16.75 | 16.40 | 16.67 | 32,994,998 | +0.52(+3.22%) |
Aug 26, 2008 | 16.00 | 16.40 | 16.00 | 16.15 | 38,097,728 | +0.02(+0.12%) |
Aug 25, 2008 | 16.55 | 16.61 | 15.98 | 16.13 | 34,101,408 | -0.42(-2.56%) |
Aug 22, 2008 | 17.01 | 17.04 | 16.34 | 16.55 | 38,924,836 | -0.39(-2.28%) |
Aug 21, 2008 | 16.64 | 17.05 | 16.64 | 16.93 | 59,244,424 | +0.75(+4.65%) |
Aug 20, 2008 | 15.90 | 16.39 | 15.82 | 16.18 | 65,633,240 | +0.61(+3.94%) |
Aug 19, 2008 | 14.60 | 15.69 | 14.60 | 15.57 | 61,428,964 | +0.60(+4.04%) |
Aug 18, 2008 | 15.59 | 15.63 | 14.85 | 14.96 | 41,315,464 | -0.30(-1.95%) |
Aug 15, 2008 | 15.58 | 15.69 | 15.19 | 15.26 | 0 | -0.61(-3.87%) |
Aug 14, 2008 | 16.18 | 16.29 | 15.62 | 15.88 | 52,065,796 | -0.29(-1.76%) |
Aug 13, 2008 | 15.19 | 16.33 | 15.18 | 16.16 | 64,108,348 | +0.68(+4.37%) |
Aug 12, 2008 | 15.61 | 16.00 | 15.48 | 15.48 | 54,600,692 | -0.00(-0.02%) |
Aug 11, 2008 | 16.15 | 16.21 | 15.28 | 15.49 | 61,704,772 | -0.51(-3.17%) |
Aug 08, 2008 | 15.97 | 16.11 | 15.69 | 16.00 | 47,647,132 | -0.33(-2.02%) |
Aug 07, 2008 | 16.34 | 16.78 | 16.20 | 16.32 | 51,579,120 | +0.10(+0.62%) |
Aug 06, 2008 | 15.83 | 16.51 | 15.82 | 16.22 | 48,593,524 | +0.49(+3.11%) |
Aug 05, 2008 | 16.06 | 16.37 | 15.51 | 15.74 | 61,374,464 | -0.46(-2.82%) |
Aug 04, 2008 | 16.70 | 16.81 | 15.97 | 16.19 | 53,057,792 | -0.87(-5.09%) |
Aug 01, 2008 | 17.33 | 17.70 | 16.92 | 17.06 | 40,139,220 | -0.45(-2.59%) |
Jul 31, 2008 | 17.79 | 17.84 | 17.41 | 17.51 | 42,485,804 | -0.34(-1.88%) |
Jul 30, 2008 | 17.15 | 18.02 | 16.92 | 17.85 | 71,800,240 | +0.93(+5.52%) |
Jul 29, 2008 | 16.92 | 17.05 | 16.55 | 16.92 | 48,201,932 | +0.12(+0.73%) |
Jul 28, 2008 | 16.87 | 17.27 | 16.77 | 16.79 | 42,187,404 | +0.16(+0.96%) |
Jul 25, 2008 | 16.41 | 16.92 | 16.25 | 16.63 | 60,923,100 | -0.08(-0.45%) |
Jul 24, 2008 | 17.59 | 17.62 | 16.57 | 16.71 | 83,171,760 | -0.77(-4.43%) |
Jul 23, 2008 | 17.87 | 17.99 | 17.40 | 17.48 | 71,095,096 | -0.60(-3.33%) |
Jul 22, 2008 | 18.47 | 18.55 | 17.87 | 18.08 | 45,218,460 | -0.60(-3.24%) |
Jul 21, 2008 | 18.27 | 18.78 | 18.26 | 18.69 | 42,132,924 | +0.50(+2.76%) |
Jul 18, 2008 | 18.18 | 18.48 | 17.92 | 18.19 | 46,563,136 | +0.01(+0.07%) |
Jul 17, 2008 | 18.75 | 19.00 | 17.82 | 18.18 | 79,832,872 | -0.68(-3.59%) |
Jul 16, 2008 | 19.08 | 19.11 | 18.41 | 18.85 | 62,001,992 | -0.33(-1.71%) |
Jul 15, 2008 | 19.33 | 19.42 | 18.72 | 19.18 | 57,579,184 | -0.35(-1.81%) |
Jul 14, 2008 | 19.62 | 19.71 | 19.40 | 19.54 | 43,835,880 | +0.20(+1.05%) |
Jul 11, 2008 | 19.34 | 19.80 | 19.08 | 19.33 | 53,542,948 | -0.01(-0.05%) |
Jul 10, 2008 | 18.95 | 19.43 | 18.50 | 19.34 | 68,928,408 | +0.33(+1.71%) |
Jul 09, 2008 | 19.54 | 19.83 | 18.90 | 19.02 | 54,635,548 | -0.50(-2.58%) |
Jul 08, 2008 | 19.85 | 19.86 | 18.99 | 19.52 | 65,828,440 | -0.68(-3.38%) |
Jul 07, 2008 | 20.75 | 20.97 | 19.92 | 20.20 | 51,849,548 | -0.39(-1.87%) |
Jul 04, 2008 | 21.25 | 21.29 | 20.13 | 20.59 | 44,108,340 | +0.00(+0.00%) |
Jul 03, 2008 | 21.25 | 21.29 | 20.13 | 20.59 | 44,108,340 | -0.43(-2.06%) |
Jul 02, 2008 | 22.36 | 22.48 | 20.97 | 21.02 | 68,387,544 | -0.98(-4.47%) |
Jul 01, 2008 | 21.82 | 22.38 | 21.75 | 22.00 | 57,742,976 | -0.18(-0.83%) |
Jun 30, 2008 | 21.93 | 22.41 | 21.93 | 22.19 | 50,390,848 | +0.50(+2.31%) |
Jun 27, 2008 | 21.26 | 21.78 | 21.26 | 21.69 | 46,509,856 | +0.29(+1.33%) |
Jun 26, 2008 | 21.28 | 21.69 | 20.94 | 21.40 | 57,235,328 | -0.16(-0.74%) |
Jun 25, 2008 | 20.99 | 21.73 | 20.33 | 21.56 | 70,508,304 | +0.84(+4.07%) |
Jun 24, 2008 | 20.79 | 21.22 | 20.63 | 20.72 | 33,998,468 | -0.06(-0.27%) |
Jun 23, 2008 | 20.52 | 20.99 | 20.29 | 20.78 | 38,406,944 | +0.33(+1.61%) |
Jun 20, 2008 | 20.97 | 21.09 | 20.36 | 20.45 | 45,461,180 | -0.43(-2.07%) |
Jun 19, 2008 | 21.55 | 21.61 | 20.59 | 20.88 | 57,754,176 | -0.63(-2.91%) |
Jun 18, 2008 | 21.77 | 21.77 | 21.19 | 21.51 | 38,478,204 | -0.30(-1.39%) |
Jun 17, 2008 | 21.71 | 22.03 | 21.52 | 21.81 | 38,847,692 | +0.34(+1.61%) |
Jun 16, 2008 | 21.42 | 21.83 | 21.32 | 21.46 | 42,587,464 | +0.18(+0.85%) |
Jun 13, 2008 | 21.22 | 21.60 | 20.97 | 21.28 | 47,707,888 | +0.45(+2.15%) |
Jun 12, 2008 | 20.68 | 21.19 | 20.63 | 20.84 | 44,647,196 | +0.10(+0.50%) |
Jun 11, 2008 | 20.87 | 21.16 | 20.55 | 20.73 | 42,150,096 | -0.03(-0.17%) |
Jun 10, 2008 | 20.86 | 21.46 | 20.29 | 20.77 | 61,526,116 | -0.85(-3.93%) |
Jun 09, 2008 | 21.48 | 21.93 | 21.13 | 21.61 | 32,686,222 | +0.29(+1.37%) |
Jun 06, 2008 | 21.98 | 22.26 | 21.30 | 21.32 | 58,129,976 | -0.14(-0.67%) |
Jun 05, 2008 | 20.70 | 21.54 | 20.66 | 21.47 | 48,112,052 | +0.98(+4.79%) |
Jun 04, 2008 | 21.08 | 21.11 | 20.33 | 20.49 | 76,885,224 | -0.84(-3.92%) |
Jun 03, 2008 | 22.28 | 22.28 | 21.26 | 21.32 | 52,953,984 | -1.03(-4.60%) |
Jun 02, 2008 | 21.84 | 22.66 | 21.77 | 22.35 | 37,452,460 | +0.27(+1.21%) |
May 30, 2008 | 22.76 | 22.88 | 21.78 | 22.08 | 56,808,076 | -0.09(-0.40%) |
May 29, 2008 | 22.97 | 23.11 | 22.14 | 22.17 | 62,123,704 | -0.81(-3.53%) |
May 28, 2008 | 22.13 | 23.00 | 21.64 | 22.98 | 56,379,336 | +0.96(+4.34%) |
May 27, 2008 | 22.88 | 22.92 | 21.85 | 22.03 | 49,150,312 | -0.65(-2.85%) |
May 26, 2008 | 23.02 | 23.02 | 22.21 | 22.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.02 | 23.02 | 22.21 | 22.67 | 53,353,220 | +0.11(+0.50%) |
May 22, 2008 | 24.01 | 24.05 | 22.43 | 22.56 | 54,831,764 | -0.99(-4.22%) |
May 21, 2008 | 24.00 | 24.31 | 23.35 | 23.55 | 83,096,280 | +0.34(+1.46%) |
May 20, 2008 | 22.75 | 23.28 | 22.46 | 23.22 | 64,927,472 | +0.60(+2.66%) |
May 19, 2008 | 22.28 | 22.84 | 22.05 | 22.61 | 51,972,484 | +0.48(+2.18%) |
May 16, 2008 | 21.67 | 22.13 | 21.61 | 22.13 | 46,707,712 | +0.75(+3.49%) |
May 15, 2008 | 21.01 | 21.40 | 20.84 | 21.39 | 42,543,056 | +0.63(+3.02%) |
May 14, 2008 | 21.21 | 21.26 | 20.68 | 20.76 | 35,647,120 | -0.34(-1.60%) |
May 13, 2008 | 21.18 | 21.30 | 20.89 | 21.10 | 50,483,840 | +0.52(+2.51%) |
May 12, 2008 | 20.41 | 20.75 | 20.02 | 20.58 | 43,634,820 | +0.34(+1.70%) |
May 09, 2008 | 20.00 | 20.27 | 19.66 | 20.24 | 37,179,252 | +0.26(+1.29%) |
May 08, 2008 | 20.11 | 20.31 | 19.64 | 19.98 | 39,453,992 | +0.13(+0.64%) |
May 07, 2008 | 20.59 | 20.60 | 19.69 | 19.85 | 229,214,272 | -0.55(-2.72%) |
May 06, 2008 | 19.91 | 20.41 | 19.83 | 20.41 | 44,195,560 | +0.59(+2.96%) |
May 05, 2008 | 19.58 | 19.97 | 19.45 | 19.82 | 46,435,112 | +0.33(+1.70%) |
May 02, 2008 | 19.69 | 19.84 | 19.19 | 19.49 | 59,972,448 | +0.39(+2.03%) |
May 01, 2008 | 19.57 | 19.87 | 18.35 | 19.10 | 94,238,376 | +0.08(+0.44%) |
Apr 30, 2008 | 18.53 | 19.54 | 18.11 | 19.02 | 121,551,416 | +0.73(+3.96%) |
Apr 29, 2008 | 18.95 | 19.01 | 18.23 | 18.29 | 66,643,280 | -0.94(-4.86%) |
Apr 28, 2008 | 19.74 | 19.78 | 19.18 | 19.23 | 40,057,812 | -0.09(-0.46%) |
Apr 25, 2008 | 19.42 | 19.61 | 19.03 | 19.32 | 57,975,332 | +0.20(+1.05%) |
Apr 24, 2008 | 19.59 | 19.67 | 18.99 | 19.12 | 68,512,832 | -0.58(-2.94%) |
Apr 23, 2008 | 19.93 | 20.11 | 19.66 | 19.70 | 43,708,644 | -0.29(-1.47%) |
Apr 22, 2008 | 20.06 | 20.51 | 19.93 | 19.99 | 49,575,676 | -0.19(-0.92%) |
Apr 21, 2008 | 19.81 | 20.27 | 19.67 | 20.18 | 50,335,196 | +0.52(+2.65%) |
Apr 18, 2008 | 19.50 | 19.84 | 19.25 | 19.66 | 63,080,684 | +0.00(+0.00%) |
Apr 17, 2008 | 19.00 | 19.75 | 19.00 | 19.66 | 77,089,224 | +0.42(+2.16%) |
Apr 16, 2008 | 19.50 | 19.55 | 18.87 | 19.24 | 69,639,200 | -0.04(-0.21%) |
Apr 15, 2008 | 19.02 | 19.42 | 18.70 | 19.28 | 101,882,400 | +0.14(+0.75%) |
Apr 14, 2008 | 17.55 | 19.62 | 17.37 | 19.14 | 234,195,152 | +1.46(+8.27%) |
Apr 11, 2008 | 17.85 | 17.99 | 17.58 | 17.68 | 35,413,360 | -0.36(-2.01%) |
Apr 10, 2008 | 18.02 | 18.18 | 17.72 | 18.04 | 36,829,808 | +0.08(+0.46%) |
Apr 09, 2008 | 17.91 | 18.21 | 17.78 | 17.96 | 49,192,292 | +0.12(+0.65%) |
Apr 08, 2008 | 17.21 | 17.91 | 17.12 | 17.84 | 44,121,032 | +0.44(+2.52%) |
Apr 07, 2008 | 17.66 | 17.88 | 17.23 | 17.40 | 35,067,496 | +0.05(+0.27%) |
Apr 04, 2008 | 17.27 | 17.82 | 17.24 | 17.35 | 42,637,392 | +0.13(+0.76%) |
Apr 03, 2008 | 16.90 | 17.56 | 16.81 | 17.22 | 42,404,972 | +0.23(+1.37%) |
Apr 02, 2008 | 16.54 | 17.22 | 16.45 | 16.99 | 49,734,044 | +0.61(+3.75%) |
Apr 01, 2008 | 16.12 | 16.52 | 15.81 | 16.38 | 43,840,320 | +0.38(+2.39%) |
Mar 31, 2008 | 15.90 | 16.23 | 15.63 | 15.99 | 45,127,024 | +0.19(+1.20%) |
Mar 28, 2008 | 15.94 | 16.16 | 15.69 | 15.80 | 33,146,054 | -0.15(-0.93%) |
Mar 27, 2008 | 16.60 | 16.63 | 15.82 | 15.95 | 39,431,884 | -0.46(-2.82%) |
Mar 26, 2008 | 16.17 | 16.60 | 15.92 | 16.41 | 60,485,388 | +0.37(+2.30%) |
Mar 25, 2008 | 15.65 | 16.23 | 15.53 | 16.05 | 64,620,196 | +0.76(+4.96%) |
Mar 24, 2008 | 15.26 | 15.75 | 15.13 | 15.29 | 48,014,668 | +0.28(+1.84%) |
Mar 21, 2008 | 14.88 | 15.12 | 14.58 | 15.01 | 82,453,504 | +0.00(+0.00%) |
Mar 20, 2008 | 14.88 | 15.12 | 14.58 | 15.01 | 82,417,112 | -0.25(-1.65%) |
Mar 19, 2008 | 16.76 | 16.76 | 15.24 | 15.26 | 85,921,968 | -1.44(-8.63%) |
Mar 18, 2008 | 16.59 | 16.81 | 16.34 | 16.71 | 60,543,772 | +0.48(+2.98%) |
Mar 17, 2008 | 16.21 | 16.53 | 15.82 | 16.22 | 69,257,520 | -0.73(-4.30%) |
Mar 14, 2008 | 17.68 | 17.71 | 16.73 | 16.95 | 60,245,308 | -0.57(-3.26%) |
Mar 13, 2008 | 17.40 | 17.59 | 16.95 | 17.52 | 55,200,676 | -0.39(-2.19%) |
Mar 12, 2008 | 17.97 | 18.12 | 17.64 | 17.92 | 35,858,708 | -0.03(-0.17%) |
Mar 11, 2008 | 17.56 | 17.97 | 17.12 | 17.95 | 47,227,420 | +0.94(+5.51%) |
Mar 10, 2008 | 17.55 | 17.65 | 16.91 | 17.01 | 44,131,540 | -0.48(-2.75%) |
Mar 07, 2008 | 17.47 | 17.88 | 17.24 | 17.49 | 36,922,204 | -0.29(-1.64%) |
Mar 06, 2008 | 18.39 | 18.48 | 17.74 | 17.78 | 34,304,384 | -0.51(-2.77%) |
Mar 05, 2008 | 17.84 | 18.39 | 17.80 | 18.29 | 45,618,740 | +0.66(+3.74%) |
Mar 04, 2008 | 18.29 | 18.29 | 17.26 | 17.63 | 74,434,800 | -0.78(-4.25%) |
Mar 03, 2008 | 18.00 | 18.69 | 17.93 | 18.41 | 48,969,340 | +0.03(+0.17%) |
Feb 29, 2008 | 19.27 | 19.36 | 18.20 | 18.38 | 65,742,780 | -1.18(-6.02%) |
Feb 28, 2008 | 19.45 | 19.62 | 19.25 | 19.56 | 40,010,116 | -0.02(-0.12%) |
Feb 27, 2008 | 18.99 | 19.65 | 18.97 | 19.58 | 68,024,096 | +0.51(+2.68%) |
Feb 26, 2008 | 18.61 | 19.22 | 18.43 | 19.07 | 48,846,388 | +0.29(+1.54%) |
Feb 25, 2008 | 18.48 | 18.83 | 18.36 | 18.78 | 33,667,700 | +0.21(+1.14%) |
Feb 22, 2008 | 18.80 | 18.80 | 18.17 | 18.57 | 38,313,744 | +0.05(+0.30%) |
Feb 21, 2008 | 19.03 | 19.09 | 18.45 | 18.51 | 46,468,000 | -0.37(-1.94%) |
Feb 20, 2008 | 18.22 | 18.94 | 18.22 | 18.88 | 49,792,092 | +0.45(+2.45%) |
Feb 19, 2008 | 18.67 | 18.88 | 18.30 | 18.43 | 47,684,292 | +0.50(+2.80%) |
Feb 18, 2008 | 17.98 | 18.07 | 17.60 | 17.93 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.98 | 18.07 | 17.60 | 17.93 | 37,355,688 | -0.12(-0.68%) |
Feb 14, 2008 | 18.37 | 18.56 | 17.99 | 18.05 | 37,211,488 | -0.30(-1.64%) |
Feb 13, 2008 | 18.04 | 18.46 | 17.92 | 18.35 | 38,277,812 | +0.53(+2.99%) |
Feb 12, 2008 | 18.15 | 18.47 | 17.63 | 17.82 | 47,473,120 | -0.21(-1.17%) |
Feb 11, 2008 | 17.53 | 18.08 | 17.42 | 18.03 | 48,435,148 | +0.55(+3.16%) |
Feb 08, 2008 | 17.24 | 17.62 | 17.17 | 17.48 | 39,444,736 | -0.00(-0.03%) |
Feb 07, 2008 | 17.17 | 17.60 | 16.91 | 17.48 | 58,563,292 | +0.88(+5.27%) |
Feb 06, 2008 | 16.78 | 17.07 | 16.52 | 16.60 | 43,585,224 | -0.07(-0.43%) |
Feb 05, 2008 | 17.40 | 17.40 | 16.54 | 16.68 | 53,405,864 | -1.16(-6.52%) |
Feb 04, 2008 | 17.84 | 18.08 | 17.59 | 17.84 | 23,057,070 | +0.13(+0.73%) |
Feb 01, 2008 | 17.51 | 17.81 | 17.35 | 17.71 | 42,605,296 | +0.33(+1.89%) |
Jan 31, 2008 | 16.85 | 17.61 | 16.57 | 17.38 | 52,238,432 | +0.27(+1.56%) |
Jan 30, 2008 | 16.93 | 17.89 | 16.77 | 17.11 | 61,263,784 | +0.11(+0.66%) |
Jan 29, 2008 | 17.19 | 17.23 | 16.79 | 17.00 | 49,736,752 | -0.28(-1.61%) |
Jan 28, 2008 | 16.15 | 17.29 | 16.04 | 17.28 | 59,743,108 | +0.89(+5.44%) |
Jan 25, 2008 | 16.43 | 16.76 | 16.25 | 16.39 | 57,849,952 | +0.34(+2.14%) |
Jan 24, 2008 | 15.53 | 16.26 | 15.48 | 16.04 | 85,324,392 | +0.64(+4.16%) |
Jan 23, 2008 | 14.58 | 15.49 | 14.06 | 15.40 | 104,531,936 | +0.28(+1.82%) |
Jan 22, 2008 | 14.04 | 15.34 | 13.89 | 15.13 | 108,084,056 | +0.35(+2.34%) |
Jan 21, 2008 | 14.52 | 14.98 | 14.20 | 14.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.52 | 14.98 | 14.20 | 14.78 | 61,547,644 | +0.28(+1.96%) |
Jan 17, 2008 | 15.67 | 15.77 | 14.33 | 14.50 | 75,656,024 | -0.87(-5.64%) |
Jan 16, 2008 | 16.21 | 16.40 | 15.19 | 15.36 | 80,788,096 | -1.16(-7.02%) |
Jan 15, 2008 | 17.12 | 17.12 | 16.28 | 16.52 | 56,992,848 | -0.90(-5.18%) |
Jan 14, 2008 | 17.54 | 17.68 | 17.26 | 17.43 | 27,319,880 | +0.01(+0.04%) |
Jan 11, 2008 | 17.61 | 17.81 | 17.23 | 17.42 | 33,678,244 | -0.45(-2.52%) |
Jan 10, 2008 | 17.90 | 17.99 | 16.92 | 17.87 | 70,188,704 | -0.02(-0.11%) |
Jan 09, 2008 | 17.46 | 17.94 | 17.27 | 17.89 | 51,582,460 | +0.60(+3.50%) |
Jan 08, 2008 | 17.28 | 18.01 | 17.20 | 17.28 | 55,086,800 | +0.43(+2.55%) |
Jan 07, 2008 | 17.23 | 17.36 | 16.48 | 16.86 | 53,395,312 | -0.36(-2.08%) |
Jan 04, 2008 | 17.91 | 18.00 | 17.11 | 17.21 | 51,026,196 | -1.08(-5.88%) |
Jan 03, 2008 | 18.48 | 18.61 | 18.22 | 18.29 | 43,100,472 | -0.32(-1.73%) |
Jan 02, 2008 | 18.35 | 18.66 | 18.17 | 18.61 | 44,091,720 | +0.56(+3.10%) |
Jan 01, 2008 | 18.49 | 18.55 | 17.90 | 18.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.49 | 18.55 | 17.90 | 18.05 | 19,946,028 | -0.37(-2.02%) |
Dec 28, 2007 | 18.42 | 18.51 | 18.14 | 18.42 | 42,454,656 | +0.26(+1.42%) |
Dec 27, 2007 | 18.32 | 18.43 | 17.97 | 18.16 | 35,041,920 | -0.15(-0.80%) |
Dec 26, 2007 | 17.82 | 18.40 | 17.79 | 18.31 | 31,391,794 | +0.08(+0.44%) |
Dec 24, 2007 | 17.98 | 18.32 | 17.82 | 18.23 | 18,305,660 | +0.50(+2.83%) |
Dec 21, 2007 | 17.60 | 17.77 | 17.40 | 17.73 | 52,115,332 | +0.81(+4.81%) |
Dec 20, 2007 | 17.09 | 17.29 | 16.81 | 16.92 | 38,578,672 | +0.44(+2.64%) |
Dec 19, 2007 | 16.41 | 16.77 | 16.13 | 16.48 | 45,137,404 | +0.14(+0.84%) |
Dec 18, 2007 | 16.15 | 16.47 | 15.66 | 16.34 | 41,072,616 | +0.71(+4.53%) |
Dec 17, 2007 | 16.35 | 16.45 | 15.55 | 15.63 | 48,318,944 | -1.18(-7.00%) |
Dec 14, 2007 | 16.98 | 17.26 | 16.46 | 16.81 | 37,981,740 | -0.51(-2.95%) |
Dec 13, 2007 | 17.41 | 17.42 | 16.83 | 17.32 | 60,401,872 | -0.22(-1.23%) |
Dec 12, 2007 | 17.08 | 17.92 | 17.04 | 17.54 | 81,775,760 | +1.36(+8.41%) |
Dec 11, 2007 | 16.80 | 17.09 | 16.00 | 16.18 | 56,551,140 | -0.28(-1.69%) |
Dec 10, 2007 | 16.60 | 16.63 | 16.34 | 16.46 | 33,984,676 | -0.26(-1.55%) |
Dec 07, 2007 | 17.18 | 17.18 | 16.65 | 16.71 | 34,952,628 | +0.00(+0.03%) |
Dec 06, 2007 | 16.36 | 16.75 | 16.19 | 16.71 | 28,527,498 | +0.63(+3.94%) |
Dec 05, 2007 | 15.68 | 16.18 | 15.58 | 16.08 | 46,169,424 | +1.00(+6.64%) |
Dec 04, 2007 | 14.92 | 15.31 | 14.80 | 15.08 | 29,983,226 | -0.12(-0.76%) |