Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 8.307 | 8.806 | 8.169 | 8.541 | 0 | -0.08(-0.93%) |
Feb 26, 2009 | 8.637 | 8.896 | 8.547 | 8.621 | 92,901,472 | +0.23(+2.79%) |
Feb 25, 2009 | 8.239 | 8.609 | 7.968 | 8.387 | 112,712,144 | +0.13(+1.53%) |
Feb 24, 2009 | 7.787 | 8.329 | 7.707 | 8.261 | 87,201,296 | +0.57(+7.41%) |
Feb 23, 2009 | 8.335 | 8.403 | 7.654 | 7.691 | 77,618,232 | -0.49(-5.99%) |
Feb 20, 2009 | 8.089 | 8.304 | 7.904 | 8.181 | 97,719,512 | -0.23(-2.71%) |
Feb 19, 2009 | 8.455 | 8.640 | 8.363 | 8.409 | 80,167,760 | +0.15(+1.79%) |
Feb 18, 2009 | 8.655 | 8.674 | 8.119 | 8.261 | 97,977,200 | -0.29(-3.35%) |
Feb 17, 2009 | 8.905 | 8.917 | 8.492 | 8.547 | 92,350,104 | -0.68(-7.41%) |
Feb 13, 2009 | 9.025 | 9.351 | 9.025 | 9.231 | 92,671,528 | +0.15(+1.70%) |
Feb 12, 2009 | 8.686 | 9.102 | 8.544 | 9.077 | 93,114,384 | +0.08(+0.86%) |
Feb 11, 2009 | 9.093 | 9.296 | 8.723 | 9.000 | 99,099,440 | +0.16(+1.85%) |
Feb 10, 2009 | 9.339 | 9.579 | 8.689 | 8.837 | 123,699,424 | -0.47(-5.09%) |
Feb 09, 2009 | 9.268 | 9.641 | 9.167 | 9.311 | 112,860,176 | +0.14(+1.48%) |
Feb 06, 2009 | 8.563 | 9.220 | 8.551 | 9.176 | 104,354,336 | +0.52(+6.05%) |
Feb 05, 2009 | 8.301 | 8.658 | 8.089 | 8.652 | 97,593,640 | +0.26(+3.08%) |
Feb 04, 2009 | 8.440 | 8.732 | 8.224 | 8.393 | 83,369,680 | +0.11(+1.38%) |
Feb 03, 2009 | 8.024 | 8.353 | 7.925 | 8.279 | 60,621,112 | +0.30(+3.70%) |
Feb 02, 2009 | 7.781 | 8.095 | 7.734 | 7.984 | 62,226,340 | -0.09(-1.07%) |
Jan 30, 2009 | 8.199 | 8.341 | 8.039 | 8.070 | 0 | -0.01(-0.11%) |
Jan 29, 2009 | 8.076 | 8.221 | 7.965 | 8.079 | 81,804,416 | -0.14(-1.69%) |
Jan 28, 2009 | 7.777 | 8.350 | 7.777 | 8.218 | 109,554,656 | +0.70(+9.25%) |
Jan 27, 2009 | 7.605 | 7.676 | 7.405 | 7.522 | 61,285,280 | -0.01(-0.12%) |
Jan 26, 2009 | 7.534 | 7.836 | 7.408 | 7.531 | 65,522,620 | -0.04(-0.53%) |
Jan 23, 2009 | 7.106 | 7.694 | 7.060 | 7.571 | 72,887,280 | +0.09(+1.19%) |
Jan 22, 2009 | 7.500 | 7.593 | 7.192 | 7.482 | 82,110,800 | -0.26(-3.42%) |
Jan 21, 2009 | 7.359 | 7.793 | 7.257 | 7.747 | 85,164,632 | +0.66(+9.30%) |
Jan 20, 2009 | 7.540 | 7.602 | 7.054 | 7.087 | 71,811,448 | -0.61(-7.92%) |
Jan 16, 2009 | 7.762 | 7.821 | 7.454 | 7.697 | 85,028,536 | +0.18(+2.33%) |
Jan 15, 2009 | 7.269 | 7.593 | 6.844 | 7.522 | 103,294,840 | +0.35(+4.94%) |
Jan 14, 2009 | 7.460 | 7.540 | 7.060 | 7.168 | 81,299,024 | -0.58(-7.48%) |
Jan 13, 2009 | 7.528 | 7.971 | 7.509 | 7.747 | 63,820,116 | +0.12(+1.62%) |
Jan 12, 2009 | 8.008 | 8.058 | 7.528 | 7.623 | 67,103,260 | -0.68(-8.16%) |
Jan 09, 2009 | 8.452 | 8.529 | 8.079 | 8.301 | 51,887,300 | -0.04(-0.48%) |
Jan 08, 2009 | 7.984 | 8.378 | 7.833 | 8.341 | 65,898,016 | +0.35(+4.44%) |
Jan 07, 2009 | 8.320 | 8.360 | 7.882 | 7.987 | 63,992,380 | -0.70(-8.02%) |
Jan 06, 2009 | 8.603 | 8.825 | 8.418 | 8.683 | 101,536,536 | +0.39(+4.64%) |
Jan 05, 2009 | 7.870 | 8.520 | 7.870 | 8.298 | 85,288,448 | +0.30(+3.78%) |
Jan 02, 2009 | 7.463 | 8.089 | 7.457 | 7.996 | 0 | +0.45(+6.00%) |
Jan 01, 2009 | 7.245 | 7.655 | 7.195 | 7.543 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.245 | 7.655 | 7.195 | 7.543 | 38,838,048 | +0.23(+3.20%) |
Dec 30, 2008 | 6.798 | 7.312 | 6.798 | 7.309 | 41,710,788 | +0.41(+5.94%) |
Dec 29, 2008 | 7.007 | 7.047 | 6.730 | 6.900 | 34,868,092 | -0.05(-0.67%) |
Dec 26, 2008 | 6.841 | 7.004 | 6.779 | 6.946 | 20,345,326 | +0.08(+1.17%) |
Dec 24, 2008 | 6.773 | 6.915 | 6.607 | 6.866 | 16,777,422 | +0.18(+2.67%) |
Dec 23, 2008 | 6.832 | 6.927 | 6.641 | 6.687 | 50,998,092 | -0.05(-0.73%) |
Dec 22, 2008 | 7.214 | 7.300 | 6.613 | 6.736 | 63,850,356 | -0.47(-6.54%) |
Dec 19, 2008 | 7.260 | 7.420 | 7.060 | 7.208 | 63,564,552 | +0.10(+1.43%) |
Dec 18, 2008 | 7.700 | 7.710 | 6.983 | 7.106 | 94,940,080 | -0.51(-6.64%) |
Dec 17, 2008 | 7.614 | 7.947 | 7.556 | 7.611 | 100,729,208 | -0.35(-4.45%) |
Dec 16, 2008 | 7.414 | 7.990 | 7.352 | 7.965 | 95,847,664 | +0.77(+10.70%) |
Dec 15, 2008 | 7.334 | 7.556 | 7.035 | 7.195 | 96,900,880 | +0.09(+1.30%) |
Dec 12, 2008 | 6.779 | 7.161 | 6.709 | 7.103 | 81,250,240 | +0.05(+0.74%) |
Dec 11, 2008 | 6.924 | 7.707 | 6.893 | 7.051 | 135,677,792 | +0.25(+3.67%) |
Dec 10, 2008 | 6.259 | 6.878 | 6.237 | 6.801 | 105,677,376 | +0.81(+13.52%) |
Dec 09, 2008 | 5.877 | 6.342 | 5.837 | 5.991 | 81,311,704 | +0.03(+0.57%) |
Dec 08, 2008 | 5.711 | 6.096 | 5.711 | 5.957 | 86,480,504 | +0.43(+7.80%) |
Dec 05, 2008 | 5.119 | 5.563 | 4.867 | 5.526 | 85,047,272 | +0.24(+4.55%) |
Dec 04, 2008 | 5.637 | 5.766 | 5.178 | 5.286 | 66,692,632 | -0.46(-8.04%) |
Dec 03, 2008 | 5.477 | 5.791 | 5.313 | 5.748 | 84,763,360 | +0.07(+1.25%) |
Dec 02, 2008 | 5.624 | 5.806 | 5.406 | 5.677 | 62,653,296 | +0.17(+3.08%) |
Dec 01, 2008 | 5.899 | 5.929 | 5.470 | 5.507 | 72,432,896 | -0.94(-14.61%) |
Nov 28, 2008 | 6.348 | 6.499 | 6.253 | 6.450 | 31,695,278 | -0.36(-5.33%) |
Nov 26, 2008 | 6.062 | 6.823 | 5.948 | 6.813 | 83,890,288 | +0.81(+13.44%) |
Nov 25, 2008 | 6.265 | 6.299 | 5.766 | 6.006 | 93,148,600 | +0.06(+0.98%) |
Nov 24, 2008 | 5.594 | 6.120 | 5.594 | 5.948 | 135,599,472 | +0.59(+10.98%) |
Nov 21, 2008 | 5.372 | 5.483 | 4.928 | 5.359 | 126,397,336 | +0.76(+16.47%) |
Nov 20, 2008 | 5.329 | 5.403 | 4.537 | 4.602 | 136,434,384 | -0.90(-16.35%) |
Nov 19, 2008 | 6.108 | 6.259 | 5.477 | 5.501 | 92,968,600 | -0.80(-12.67%) |
Nov 18, 2008 | 6.585 | 6.733 | 6.028 | 6.299 | 83,752,248 | -0.27(-4.08%) |
Nov 17, 2008 | 6.530 | 6.835 | 6.391 | 6.567 | 70,459,104 | -0.04(-0.61%) |
Nov 14, 2008 | 6.878 | 7.115 | 6.570 | 6.607 | 99,525,560 | -0.77(-10.48%) |
Nov 13, 2008 | 6.826 | 7.402 | 6.197 | 7.380 | 132,831,440 | +0.63(+9.36%) |
Nov 12, 2008 | 7.392 | 7.395 | 6.582 | 6.749 | 95,516,040 | -1.15(-14.55%) |
Nov 11, 2008 | 8.089 | 8.193 | 7.670 | 7.898 | 71,562,416 | -0.48(-5.77%) |
Nov 10, 2008 | 8.732 | 8.840 | 8.055 | 8.381 | 76,516,040 | +0.14(+1.64%) |
Nov 07, 2008 | 8.008 | 8.347 | 7.774 | 8.246 | 78,511,480 | +0.59(+7.77%) |
Nov 06, 2008 | 8.335 | 8.369 | 7.460 | 7.651 | 96,846,168 | -0.68(-8.20%) |
Nov 05, 2008 | 8.911 | 9.231 | 8.255 | 8.335 | 98,937,176 | -1.08(-11.51%) |
Nov 04, 2008 | 8.369 | 9.508 | 8.363 | 9.419 | 121,280,696 | +1.30(+15.97%) |
Nov 03, 2008 | 8.159 | 8.283 | 7.839 | 8.122 | 61,107,588 | -0.16(-1.93%) |
Oct 31, 2008 | 7.885 | 8.498 | 7.740 | 8.283 | 106,886,752 | -0.04(-0.48%) |
Oct 30, 2008 | 7.836 | 8.393 | 7.827 | 8.323 | 120,732,272 | +0.87(+11.61%) |
Oct 29, 2008 | 6.915 | 7.885 | 6.841 | 7.457 | 135,992,560 | +0.53(+7.60%) |
Oct 28, 2008 | 6.465 | 6.930 | 6.025 | 6.930 | 128,174,968 | +0.88(+14.56%) |
Oct 27, 2008 | 6.379 | 6.573 | 6.019 | 6.049 | 116,116,512 | -0.43(-6.70%) |
Oct 24, 2008 | 6.410 | 7.014 | 6.207 | 6.484 | 140,285,712 | -0.94(-12.62%) |
Oct 23, 2008 | 7.072 | 7.731 | 6.887 | 7.420 | 118,801,224 | +0.29(+4.06%) |
Oct 22, 2008 | 7.657 | 7.768 | 6.684 | 7.131 | 120,648,736 | -1.14(-13.75%) |
Oct 21, 2008 | 8.406 | 8.723 | 8.024 | 8.267 | 108,003,488 | -0.70(-7.77%) |
Oct 20, 2008 | 8.424 | 9.031 | 8.424 | 8.963 | 100,854,232 | +0.89(+11.03%) |
Oct 17, 2008 | 7.740 | 8.812 | 7.494 | 8.073 | 122,938,856 | +0.20(+2.58%) |
Oct 16, 2008 | 7.956 | 8.239 | 7.084 | 7.870 | 185,319,872 | +0.15(+1.91%) |
Oct 15, 2008 | 9.284 | 9.321 | 7.673 | 7.722 | 144,466,656 | -2.32(-23.07%) |
Oct 14, 2008 | 10.77 | 11.00 | 9.499 | 10.04 | 147,200,704 | -0.43(-4.15%) |
Oct 13, 2008 | 9.068 | 10.52 | 8.563 | 10.47 | 128,108,352 | +2.43(+30.27%) |
Oct 10, 2008 | 7.774 | 8.668 | 7.315 | 8.039 | 169,352,016 | -0.46(-5.40%) |
Oct 09, 2008 | 9.687 | 10.09 | 8.483 | 8.498 | 125,208,168 | -0.67(-7.35%) |
Oct 08, 2008 | 8.172 | 9.890 | 8.153 | 9.173 | 197,574,240 | -0.03(-0.37%) |
Oct 07, 2008 | 10.69 | 10.95 | 9.207 | 9.207 | 131,599,544 | -1.33(-12.60%) |
Oct 06, 2008 | 10.11 | 10.57 | 8.680 | 10.53 | 159,237,632 | -0.78(-6.86%) |
Oct 03, 2008 | 12.05 | 12.80 | 11.27 | 11.31 | 93,675,440 | -0.42(-3.57%) |
Oct 02, 2008 | 12.77 | 12.77 | 11.40 | 11.73 | 116,847,504 | -1.66(-12.42%) |
Oct 01, 2008 | 13.48 | 13.52 | 12.53 | 13.39 | 82,937,952 | -0.14(-1.07%) |
Sep 30, 2008 | 12.63 | 13.54 | 12.57 | 13.54 | 83,771,912 | +1.43(+11.80%) |
Sep 29, 2008 | 13.51 | 13.51 | 11.40 | 12.11 | 111,744,512 | -2.23(-15.57%) |
Sep 26, 2008 | 14.33 | 14.39 | 13.85 | 14.34 | 0 | -0.54(-3.64%) |
Sep 25, 2008 | 14.56 | 14.98 | 14.33 | 14.88 | 69,932,160 | +0.93(+6.67%) |
Sep 24, 2008 | 14.10 | 14.43 | 13.86 | 13.95 | 61,404,108 | +0.26(+1.94%) |
Sep 23, 2008 | 14.70 | 14.88 | 13.38 | 13.69 | 104,560,088 | -1.11(-7.49%) |
Sep 22, 2008 | 14.91 | 15.39 | 14.58 | 14.80 | 113,849,976 | +0.22(+1.52%) |
Sep 19, 2008 | 14.22 | 15.40 | 13.55 | 14.58 | 0 | +2.41(+19.80%) |
Sep 18, 2008 | 12.54 | 13.25 | 11.75 | 12.17 | 113,710,792 | +0.06(+0.53%) |
Sep 17, 2008 | 12.82 | 12.96 | 11.87 | 12.10 | 119,856,272 | -0.90(-6.92%) |
Sep 16, 2008 | 11.63 | 13.14 | 11.20 | 13.00 | 109,783,488 | +0.57(+4.61%) |
Sep 15, 2008 | 12.88 | 13.32 | 12.40 | 12.43 | 92,264,568 | -1.65(-11.71%) |
Sep 12, 2008 | 13.34 | 14.13 | 13.24 | 14.08 | 101,478,256 | +1.08(+8.35%) |
Sep 11, 2008 | 11.99 | 13.09 | 11.90 | 12.99 | 143,739,504 | +0.79(+6.49%) |
Sep 10, 2008 | 11.97 | 12.44 | 11.36 | 12.20 | 134,696,864 | +0.36(+3.04%) |
Sep 09, 2008 | 12.83 | 12.88 | 11.80 | 11.84 | 124,385,256 | -1.46(-11.00%) |
Sep 08, 2008 | 14.50 | 14.55 | 13.21 | 13.30 | 82,742,664 | -0.50(-3.61%) |
Sep 05, 2008 | 13.64 | 13.89 | 13.13 | 13.80 | 0 | -0.19(-1.34%) |
Sep 04, 2008 | 14.68 | 14.77 | 13.74 | 13.99 | 75,999,616 | -0.81(-5.45%) |
Sep 03, 2008 | 15.02 | 15.36 | 14.48 | 14.80 | 66,316,760 | -0.34(-2.26%) |
Sep 02, 2008 | 15.35 | 15.57 | 15.00 | 15.14 | 72,759,648 | -1.11(-6.81%) |
Aug 29, 2008 | 16.52 | 16.62 | 16.12 | 16.24 | 0 | -0.10(-0.60%) |
Aug 28, 2008 | 16.74 | 16.79 | 16.15 | 16.34 | 36,041,656 | -0.04(-0.26%) |
Aug 27, 2008 | 16.30 | 16.47 | 16.13 | 16.39 | 33,556,800 | +0.51(+3.22%) |
Aug 26, 2008 | 15.73 | 16.12 | 15.73 | 15.88 | 38,746,408 | +0.02(+0.12%) |
Aug 25, 2008 | 16.28 | 16.33 | 15.71 | 15.86 | 34,682,048 | -0.42(-2.56%) |
Aug 22, 2008 | 16.72 | 16.75 | 16.06 | 16.27 | 39,587,604 | -0.38(-2.28%) |
Aug 21, 2008 | 16.36 | 16.77 | 16.36 | 16.65 | 60,253,168 | +0.74(+4.65%) |
Aug 20, 2008 | 15.63 | 16.12 | 15.56 | 15.91 | 66,750,768 | +0.60(+3.94%) |
Aug 19, 2008 | 14.36 | 15.43 | 14.35 | 15.31 | 62,474,904 | +0.59(+4.04%) |
Aug 18, 2008 | 15.33 | 15.37 | 14.61 | 14.71 | 42,018,936 | -0.29(-1.95%) |
Aug 15, 2008 | 15.32 | 15.43 | 14.94 | 15.01 | 0 | -0.60(-3.87%) |
Aug 14, 2008 | 15.91 | 16.01 | 15.36 | 15.61 | 52,952,312 | -0.28(-1.76%) |
Aug 13, 2008 | 14.94 | 16.06 | 14.93 | 15.89 | 65,199,912 | +0.67(+4.37%) |
Aug 12, 2008 | 15.35 | 15.74 | 15.22 | 15.23 | 55,530,372 | -0.00(-0.02%) |
Aug 11, 2008 | 15.88 | 15.94 | 15.03 | 15.23 | 62,755,408 | -0.50(-3.17%) |
Aug 08, 2008 | 15.71 | 15.84 | 15.43 | 15.73 | 48,458,412 | -0.32(-2.02%) |
Aug 07, 2008 | 16.07 | 16.50 | 15.93 | 16.05 | 52,457,352 | +0.10(+0.62%) |
Aug 06, 2008 | 15.56 | 16.24 | 15.56 | 15.95 | 49,420,916 | +0.48(+3.11%) |
Aug 05, 2008 | 15.80 | 16.10 | 15.25 | 15.47 | 62,419,480 | -0.45(-2.82%) |
Aug 04, 2008 | 16.42 | 16.53 | 15.71 | 15.92 | 53,961,200 | -0.85(-5.09%) |
Aug 01, 2008 | 17.04 | 17.40 | 16.64 | 16.77 | 40,822,664 | -0.45(-2.59%) |
Jul 31, 2008 | 17.49 | 17.54 | 17.12 | 17.22 | 43,209,204 | -0.33(-1.88%) |
Jul 30, 2008 | 16.86 | 17.71 | 16.63 | 17.55 | 73,022,776 | +0.92(+5.52%) |
Jul 29, 2008 | 16.63 | 16.77 | 16.28 | 16.63 | 49,022,656 | +0.12(+0.73%) |
Jul 28, 2008 | 16.59 | 16.98 | 16.49 | 16.51 | 42,905,724 | +0.16(+0.96%) |
Jul 25, 2008 | 16.13 | 16.63 | 15.98 | 16.36 | 61,960,428 | -0.07(-0.45%) |
Jul 24, 2008 | 17.30 | 17.32 | 16.29 | 16.43 | 84,587,912 | -0.76(-4.43%) |
Jul 23, 2008 | 17.58 | 17.69 | 17.11 | 17.19 | 72,305,624 | -0.59(-3.33%) |
Jul 22, 2008 | 18.16 | 18.24 | 17.57 | 17.78 | 45,988,388 | -0.59(-3.24%) |
Jul 21, 2008 | 17.96 | 18.47 | 17.96 | 18.38 | 42,850,316 | +0.49(+2.76%) |
Jul 18, 2008 | 17.87 | 18.17 | 17.62 | 17.88 | 47,355,960 | +0.01(+0.07%) |
Jul 17, 2008 | 18.43 | 18.68 | 17.52 | 17.87 | 81,192,176 | -0.67(-3.59%) |
Jul 16, 2008 | 18.76 | 18.79 | 18.11 | 18.54 | 63,057,692 | -0.32(-1.71%) |
Jul 15, 2008 | 19.00 | 19.09 | 18.41 | 18.86 | 58,559,576 | -0.35(-1.81%) |
Jul 14, 2008 | 19.29 | 19.38 | 19.08 | 19.21 | 44,582,268 | +0.20(+1.05%) |
Jul 11, 2008 | 19.02 | 19.47 | 18.76 | 19.01 | 54,454,616 | -0.01(-0.05%) |
Jul 10, 2008 | 18.64 | 19.11 | 18.19 | 19.02 | 70,102,040 | +0.32(+1.71%) |
Jul 09, 2008 | 19.21 | 19.50 | 18.59 | 18.70 | 55,565,816 | -0.50(-2.58%) |
Jul 08, 2008 | 19.51 | 19.53 | 18.67 | 19.19 | 66,949,288 | -0.67(-3.38%) |
Jul 07, 2008 | 20.40 | 20.62 | 19.59 | 19.86 | 52,732,380 | -0.38(-1.87%) |
Jul 04, 2008 | 20.90 | 20.94 | 19.79 | 20.24 | 44,859,364 | +0.00(+0.00%) |
Jul 03, 2008 | 20.90 | 20.94 | 19.79 | 20.24 | 44,859,364 | -0.43(-2.06%) |
Jul 02, 2008 | 21.98 | 22.11 | 20.62 | 20.67 | 69,551,960 | -0.97(-4.47%) |
Jul 01, 2008 | 21.46 | 22.00 | 21.38 | 21.64 | 58,726,156 | -0.18(-0.83%) |
Jun 30, 2008 | 21.56 | 22.04 | 21.56 | 21.82 | 51,248,844 | +0.49(+2.31%) |
Jun 27, 2008 | 20.90 | 21.42 | 20.90 | 21.32 | 47,301,772 | +0.28(+1.33%) |
Jun 26, 2008 | 20.93 | 21.33 | 20.59 | 21.04 | 58,209,868 | -0.16(-0.74%) |
Jun 25, 2008 | 20.64 | 21.37 | 19.99 | 21.20 | 71,708,840 | +0.83(+4.07%) |
Jun 24, 2008 | 20.44 | 20.87 | 20.28 | 20.37 | 34,577,352 | -0.06(-0.27%) |
Jun 23, 2008 | 20.18 | 20.64 | 19.95 | 20.43 | 39,060,892 | +0.32(+1.61%) |
Jun 20, 2008 | 20.62 | 20.74 | 20.02 | 20.10 | 46,235,240 | -0.43(-2.07%) |
Jun 19, 2008 | 21.19 | 21.25 | 20.25 | 20.53 | 58,737,544 | -0.62(-2.91%) |
Jun 18, 2008 | 21.41 | 21.41 | 20.84 | 21.15 | 39,133,364 | -0.30(-1.39%) |
Jun 17, 2008 | 21.35 | 21.67 | 21.16 | 21.44 | 39,509,144 | +0.34(+1.61%) |
Jun 16, 2008 | 21.07 | 21.47 | 20.97 | 21.11 | 43,312,592 | +0.18(+0.85%) |
Jun 13, 2008 | 20.86 | 21.24 | 20.62 | 20.93 | 48,520,204 | +0.44(+2.15%) |
Jun 12, 2008 | 20.34 | 20.84 | 20.28 | 20.49 | 45,407,396 | +0.10(+0.50%) |
Jun 11, 2008 | 20.52 | 20.81 | 20.21 | 20.38 | 42,867,780 | -0.03(-0.17%) |
Jun 10, 2008 | 20.51 | 21.10 | 19.95 | 20.42 | 62,573,712 | -0.83(-3.93%) |
Jun 09, 2008 | 21.12 | 21.56 | 20.78 | 21.25 | 33,242,764 | +0.29(+1.37%) |
Jun 06, 2008 | 21.61 | 21.88 | 20.95 | 20.97 | 59,119,744 | -0.14(-0.67%) |
Jun 05, 2008 | 20.35 | 21.18 | 20.31 | 21.11 | 48,931,248 | +0.96(+4.79%) |
Jun 04, 2008 | 20.73 | 20.76 | 19.99 | 20.14 | 78,194,336 | -0.82(-3.92%) |
Jun 03, 2008 | 21.90 | 21.90 | 20.91 | 20.97 | 53,855,620 | -1.01(-4.60%) |
Jun 02, 2008 | 21.48 | 22.28 | 21.40 | 21.98 | 38,090,156 | +0.26(+1.21%) |
May 30, 2008 | 22.38 | 22.50 | 21.42 | 21.72 | 57,775,336 | -0.09(-0.40%) |
May 29, 2008 | 22.59 | 22.72 | 21.77 | 21.80 | 63,181,476 | -0.80(-3.53%) |
May 28, 2008 | 21.76 | 22.62 | 21.28 | 22.60 | 57,339,296 | +0.94(+4.34%) |
May 27, 2008 | 22.50 | 22.53 | 21.48 | 21.66 | 49,987,188 | -0.63(-2.85%) |
May 26, 2008 | 22.64 | 22.64 | 21.84 | 22.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.64 | 22.64 | 21.84 | 22.29 | 54,261,656 | +0.11(+0.50%) |
May 22, 2008 | 23.61 | 23.64 | 22.06 | 22.18 | 55,765,376 | -0.98(-4.22%) |
May 21, 2008 | 23.59 | 23.91 | 22.96 | 23.16 | 84,511,144 | +0.33(+1.46%) |
May 20, 2008 | 22.37 | 22.89 | 22.09 | 22.83 | 66,032,980 | +0.59(+2.66%) |
May 19, 2008 | 21.90 | 22.46 | 21.68 | 22.24 | 52,857,412 | +0.47(+2.18%) |
May 16, 2008 | 21.31 | 21.76 | 21.25 | 21.76 | 47,502,996 | +0.73(+3.49%) |
May 15, 2008 | 20.66 | 21.04 | 20.50 | 21.03 | 43,267,432 | +0.62(+3.02%) |
May 14, 2008 | 20.86 | 20.91 | 20.33 | 20.41 | 36,254,080 | -0.33(-1.60%) |
May 13, 2008 | 20.82 | 20.95 | 20.54 | 20.74 | 51,343,420 | +0.51(+2.51%) |
May 12, 2008 | 20.07 | 20.41 | 19.69 | 20.24 | 44,377,784 | +0.34(+1.70%) |
May 09, 2008 | 19.67 | 19.93 | 19.33 | 19.90 | 37,812,300 | +0.25(+1.29%) |
May 08, 2008 | 19.77 | 19.97 | 19.31 | 19.65 | 40,125,768 | +0.12(+0.64%) |
May 07, 2008 | 20.25 | 20.25 | 19.36 | 19.52 | 233,117,056 | -0.55(-2.72%) |
May 06, 2008 | 19.58 | 20.07 | 19.50 | 20.07 | 44,948,068 | +0.58(+2.96%) |
May 05, 2008 | 19.25 | 19.63 | 19.13 | 19.49 | 47,225,756 | +0.33(+1.70%) |
May 02, 2008 | 19.36 | 19.51 | 18.87 | 19.16 | 60,993,588 | +0.38(+2.03%) |
May 01, 2008 | 19.24 | 19.54 | 18.05 | 18.78 | 95,842,952 | +0.08(+0.44%) |
Apr 30, 2008 | 18.22 | 19.21 | 17.80 | 18.70 | 123,621,048 | +0.71(+3.96%) |
Apr 29, 2008 | 18.64 | 18.69 | 17.92 | 17.99 | 67,778,000 | -0.92(-4.86%) |
Apr 28, 2008 | 19.41 | 19.45 | 18.86 | 18.91 | 40,739,872 | -0.09(-0.46%) |
Apr 25, 2008 | 19.09 | 19.28 | 18.71 | 18.99 | 58,962,468 | +0.20(+1.05%) |
Apr 24, 2008 | 19.26 | 19.34 | 18.67 | 18.80 | 69,679,384 | -0.57(-2.94%) |
Apr 23, 2008 | 19.59 | 19.77 | 19.33 | 19.37 | 44,452,864 | -0.29(-1.47%) |
Apr 22, 2008 | 19.72 | 20.16 | 19.60 | 19.66 | 50,419,796 | -0.18(-0.92%) |
Apr 21, 2008 | 19.48 | 19.93 | 19.34 | 19.84 | 51,192,244 | +0.51(+2.65%) |
Apr 18, 2008 | 19.17 | 19.50 | 18.93 | 19.33 | 64,154,748 | +0.00(+0.00%) |
Apr 17, 2008 | 18.69 | 19.42 | 18.68 | 19.33 | 78,401,808 | +0.41(+2.16%) |
Apr 16, 2008 | 19.17 | 19.22 | 18.55 | 18.92 | 70,824,936 | -0.04(-0.21%) |
Apr 15, 2008 | 18.70 | 19.10 | 18.39 | 18.96 | 103,617,136 | +0.14(+0.75%) |
Apr 14, 2008 | 17.25 | 19.30 | 17.08 | 18.82 | 238,182,752 | +1.44(+8.27%) |
Apr 11, 2008 | 17.55 | 17.69 | 17.28 | 17.38 | 36,016,340 | -0.36(-2.01%) |
Apr 10, 2008 | 17.72 | 17.88 | 17.42 | 17.74 | 37,456,904 | +0.08(+0.46%) |
Apr 09, 2008 | 17.61 | 17.90 | 17.48 | 17.66 | 50,029,880 | +0.11(+0.65%) |
Apr 08, 2008 | 16.92 | 17.61 | 16.84 | 17.54 | 44,872,276 | +0.43(+2.52%) |
Apr 07, 2008 | 17.36 | 17.58 | 16.94 | 17.11 | 35,664,584 | +0.05(+0.27%) |
Apr 04, 2008 | 16.98 | 17.52 | 16.95 | 17.06 | 43,363,372 | +0.13(+0.76%) |
Apr 03, 2008 | 16.62 | 17.27 | 16.53 | 16.93 | 43,126,992 | +0.23(+1.37%) |
Apr 02, 2008 | 16.26 | 16.93 | 16.18 | 16.71 | 50,580,856 | +0.60(+3.75%) |
Apr 01, 2008 | 15.85 | 16.25 | 15.54 | 16.10 | 44,586,784 | +0.38(+2.39%) |
Mar 31, 2008 | 15.63 | 15.96 | 15.37 | 15.73 | 45,895,392 | +0.19(+1.20%) |
Mar 28, 2008 | 15.68 | 15.89 | 15.43 | 15.54 | 33,710,428 | -0.15(-0.93%) |
Mar 27, 2008 | 16.32 | 16.35 | 15.55 | 15.69 | 40,103,284 | -0.45(-2.81%) |
Mar 26, 2008 | 15.90 | 16.32 | 15.65 | 16.14 | 61,515,264 | +0.36(+2.30%) |
Mar 25, 2008 | 15.38 | 15.95 | 15.27 | 15.78 | 65,720,472 | +0.75(+4.96%) |
Mar 24, 2008 | 15.01 | 15.48 | 14.88 | 15.03 | 48,832,208 | +0.27(+1.84%) |
Mar 21, 2008 | 14.63 | 14.87 | 14.34 | 14.76 | 83,857,424 | +0.00(+0.00%) |
Mar 20, 2008 | 14.63 | 14.87 | 14.34 | 14.76 | 83,820,416 | -0.25(-1.65%) |
Mar 19, 2008 | 16.48 | 16.48 | 14.98 | 15.01 | 87,384,952 | -1.42(-8.63%) |
Mar 18, 2008 | 16.32 | 16.53 | 16.07 | 16.43 | 61,574,644 | +0.48(+2.98%) |
Mar 17, 2008 | 15.94 | 16.26 | 15.55 | 15.95 | 70,436,760 | -0.72(-4.30%) |
Mar 14, 2008 | 17.38 | 17.42 | 16.45 | 16.67 | 61,271,092 | -0.56(-3.26%) |
Mar 13, 2008 | 17.10 | 17.30 | 16.66 | 17.23 | 56,140,572 | -0.39(-2.19%) |
Mar 12, 2008 | 17.67 | 17.82 | 17.34 | 17.62 | 36,469,268 | -0.03(-0.17%) |
Mar 11, 2008 | 17.26 | 17.66 | 16.84 | 17.65 | 48,031,556 | +0.92(+5.51%) |
Mar 10, 2008 | 17.25 | 17.35 | 16.63 | 16.73 | 44,882,964 | -0.47(-2.75%) |
Mar 07, 2008 | 17.18 | 17.58 | 16.95 | 17.20 | 37,550,872 | -0.29(-1.64%) |
Mar 06, 2008 | 18.08 | 18.17 | 17.44 | 17.48 | 34,888,480 | -0.50(-2.77%) |
Mar 05, 2008 | 17.54 | 18.08 | 17.50 | 17.98 | 46,395,484 | +0.65(+3.74%) |
Mar 04, 2008 | 17.98 | 17.98 | 16.97 | 17.33 | 75,702,192 | -0.77(-4.25%) |