Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.813 | 6.006 | 5.739 | 5.826 | 0 | -0.10(-1.68%) |
Feb 26, 2009 | 6.118 | 6.156 | 5.894 | 5.925 | 37,708,016 | -0.24(-3.84%) |
Feb 25, 2009 | 6.199 | 6.280 | 6.006 | 6.162 | 32,353,812 | -0.16(-2.46%) |
Feb 24, 2009 | 6.174 | 6.330 | 6.081 | 6.317 | 48,362,640 | +0.08(+1.30%) |
Feb 23, 2009 | 6.510 | 6.510 | 6.212 | 6.236 | 29,698,886 | -0.21(-3.19%) |
Feb 20, 2009 | 6.392 | 6.541 | 6.280 | 6.442 | 42,957,996 | -0.18(-2.73%) |
Feb 19, 2009 | 6.871 | 6.890 | 6.585 | 6.622 | 38,477,604 | -0.24(-3.54%) |
Feb 18, 2009 | 7.083 | 7.089 | 6.790 | 6.865 | 45,741,556 | -0.06(-0.90%) |
Feb 17, 2009 | 7.064 | 7.095 | 6.884 | 6.927 | 48,924,272 | -0.58(-7.71%) |
Feb 13, 2009 | 7.680 | 7.786 | 7.463 | 7.506 | 42,813,144 | -0.24(-3.05%) |
Feb 12, 2009 | 7.562 | 7.749 | 7.487 | 7.743 | 33,487,810 | +0.02(+0.24%) |
Feb 11, 2009 | 7.848 | 7.886 | 7.575 | 7.724 | 38,793,596 | -0.08(-1.04%) |
Feb 10, 2009 | 7.998 | 8.085 | 7.768 | 7.805 | 46,987,116 | -0.42(-5.14%) |
Feb 09, 2009 | 8.340 | 8.378 | 8.191 | 8.228 | 26,331,114 | -0.07(-0.83%) |
Feb 06, 2009 | 8.110 | 8.427 | 8.110 | 8.297 | 61,098,956 | +0.17(+2.15%) |
Feb 05, 2009 | 7.836 | 8.261 | 7.774 | 8.122 | 78,940,648 | +0.21(+2.59%) |
Feb 04, 2009 | 7.768 | 8.066 | 7.730 | 7.917 | 48,205,560 | +0.12(+1.52%) |
Feb 03, 2009 | 7.531 | 7.848 | 7.444 | 7.799 | 50,052,352 | +0.31(+4.16%) |
Feb 02, 2009 | 7.550 | 7.668 | 7.419 | 7.487 | 38,362,636 | -0.15(-1.96%) |
Jan 30, 2009 | 7.718 | 7.786 | 7.581 | 7.637 | 0 | +0.02(+0.33%) |
Jan 29, 2009 | 7.830 | 7.867 | 7.550 | 7.612 | 30,322,094 | -0.47(-5.78%) |
Jan 28, 2009 | 8.185 | 8.241 | 7.948 | 8.079 | 40,660,464 | +0.26(+3.34%) |
Jan 27, 2009 | 7.811 | 7.931 | 7.712 | 7.817 | 30,655,956 | +0.41(+5.55%) |
Jan 26, 2009 | 7.649 | 7.705 | 7.301 | 7.407 | 39,914,664 | -0.19(-2.46%) |
Jan 23, 2009 | 7.344 | 7.724 | 7.313 | 7.593 | 43,009,976 | -0.06(-0.81%) |
Jan 22, 2009 | 7.475 | 7.749 | 7.394 | 7.656 | 93,246,456 | -0.88(-10.28%) |
Jan 21, 2009 | 8.209 | 8.570 | 8.079 | 8.533 | 35,577,800 | +0.48(+5.95%) |
Jan 20, 2009 | 8.508 | 8.521 | 8.054 | 8.054 | 36,471,168 | -0.67(-7.64%) |
Jan 16, 2009 | 8.882 | 8.925 | 8.608 | 8.720 | 42,602,816 | -0.02(-0.28%) |
Jan 15, 2009 | 8.521 | 8.819 | 8.247 | 8.745 | 37,035,612 | +0.35(+4.15%) |
Jan 14, 2009 | 8.514 | 8.620 | 8.340 | 8.396 | 48,050,508 | -0.51(-5.73%) |
Jan 13, 2009 | 8.975 | 9.124 | 8.739 | 8.907 | 30,999,982 | -0.27(-2.98%) |
Jan 12, 2009 | 9.492 | 9.504 | 9.106 | 9.180 | 26,282,494 | -0.29(-3.02%) |
Jan 09, 2009 | 9.604 | 9.697 | 9.386 | 9.467 | 27,534,926 | -0.10(-1.04%) |
Jan 08, 2009 | 9.535 | 9.591 | 9.274 | 9.566 | 27,041,766 | -0.18(-1.85%) |
Jan 07, 2009 | 9.846 | 9.983 | 9.629 | 9.747 | 31,940,670 | -0.34(-3.39%) |
Jan 06, 2009 | 9.977 | 10.19 | 9.871 | 10.09 | 17,189,882 | +0.18(+1.82%) |
Jan 05, 2009 | 9.909 | 10.06 | 9.753 | 9.909 | 19,542,524 | -0.04(-0.38%) |
Jan 02, 2009 | 9.691 | 9.983 | 9.610 | 9.946 | 0 | +0.24(+2.44%) |
Jan 01, 2009 | 9.616 | 9.921 | 9.616 | 9.709 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.616 | 9.921 | 9.616 | 9.709 | 17,251,632 | -0.11(-1.08%) |
Dec 30, 2008 | 9.535 | 9.834 | 9.460 | 9.815 | 15,067,179 | +0.49(+5.20%) |
Dec 29, 2008 | 9.510 | 9.535 | 9.236 | 9.330 | 13,125,082 | -0.29(-3.04%) |
Dec 26, 2008 | 9.367 | 9.635 | 9.324 | 9.622 | 7,362,691 | +0.26(+2.79%) |
Dec 24, 2008 | 9.342 | 9.448 | 9.255 | 9.361 | 4,556,774 | -0.09(-0.92%) |
Dec 23, 2008 | 9.604 | 9.790 | 9.398 | 9.448 | 20,457,126 | -0.08(-0.85%) |
Dec 22, 2008 | 9.666 | 9.703 | 9.411 | 9.529 | 19,126,564 | -0.24(-2.42%) |
Dec 19, 2008 | 10.06 | 10.08 | 9.610 | 9.765 | 21,732,524 | -0.10(-1.01%) |
Dec 18, 2008 | 10.32 | 10.32 | 9.753 | 9.865 | 27,516,002 | -0.41(-4.00%) |
Dec 17, 2008 | 10.05 | 10.41 | 9.971 | 10.28 | 27,552,574 | +0.12(+1.23%) |
Dec 16, 2008 | 9.765 | 10.18 | 9.660 | 10.15 | 36,663,732 | +0.62(+6.53%) |
Dec 15, 2008 | 9.647 | 9.678 | 9.355 | 9.529 | 22,822,400 | -0.04(-0.39%) |
Dec 12, 2008 | 9.317 | 9.627 | 9.243 | 9.566 | 0 | +0.09(+0.99%) |
Dec 11, 2008 | 9.510 | 9.747 | 9.342 | 9.473 | 27,982,788 | +0.00(+0.00%) |
Dec 10, 2008 | 9.367 | 9.622 | 9.255 | 9.473 | 30,314,594 | +0.36(+3.96%) |
Dec 09, 2008 | 9.131 | 9.311 | 8.994 | 9.112 | 33,405,370 | +0.19(+2.09%) |
Dec 08, 2008 | 8.701 | 9.000 | 8.651 | 8.925 | 37,123,128 | +0.59(+7.09%) |
Dec 05, 2008 | 8.378 | 8.416 | 8.009 | 8.334 | 0 | -0.27(-3.18%) |
Dec 04, 2008 | 8.546 | 8.851 | 8.415 | 8.608 | 30,625,158 | +0.33(+3.98%) |
Dec 03, 2008 | 8.066 | 8.390 | 8.029 | 8.278 | 42,369,064 | -0.21(-2.49%) |
Dec 02, 2008 | 8.353 | 8.645 | 8.247 | 8.490 | 33,575,208 | +0.35(+4.28%) |
Dec 01, 2008 | 8.415 | 8.452 | 8.122 | 8.141 | 21,609,054 | -0.68(-7.69%) |
Nov 28, 2008 | 8.757 | 8.900 | 8.664 | 8.819 | 11,890,668 | -0.28(-3.08%) |
Nov 26, 2008 | 8.776 | 9.124 | 8.739 | 9.099 | 24,657,316 | +0.27(+3.03%) |
Nov 25, 2008 | 8.919 | 8.944 | 8.589 | 8.832 | 44,134,816 | +0.29(+3.43%) |
Nov 24, 2008 | 8.141 | 8.714 | 8.073 | 8.539 | 30,498,010 | +0.49(+6.11%) |
Nov 21, 2008 | 8.160 | 8.192 | 7.519 | 8.048 | 36,526,052 | +0.36(+4.70%) |
Nov 20, 2008 | 8.116 | 8.384 | 7.556 | 7.687 | 34,048,416 | -0.39(-4.85%) |
Nov 19, 2008 | 8.527 | 8.745 | 8.010 | 8.079 | 55,461,264 | -0.21(-2.55%) |
Nov 18, 2008 | 8.085 | 8.402 | 7.954 | 8.290 | 31,257,730 | +0.41(+5.21%) |
Nov 17, 2008 | 8.004 | 8.185 | 7.805 | 7.880 | 34,879,084 | +0.04(+0.56%) |
Nov 14, 2008 | 7.736 | 8.185 | 7.606 | 7.836 | 0 | -0.97(-11.02%) |
Nov 13, 2008 | 8.048 | 8.819 | 7.768 | 8.807 | 45,135,728 | +0.89(+11.24%) |
Nov 12, 2008 | 8.297 | 8.365 | 7.811 | 7.917 | 40,189,356 | -0.70(-8.16%) |
Nov 11, 2008 | 9.006 | 9.050 | 8.384 | 8.620 | 34,379,176 | -0.62(-6.73%) |
Nov 10, 2008 | 9.896 | 9.896 | 9.118 | 9.243 | 30,079,440 | -0.28(-2.94%) |
Nov 07, 2008 | 9.255 | 9.616 | 9.174 | 9.523 | 29,561,868 | +0.37(+4.01%) |
Nov 06, 2008 | 9.828 | 9.952 | 9.031 | 9.156 | 29,746,778 | -0.88(-8.75%) |
Nov 05, 2008 | 10.27 | 10.49 | 9.990 | 10.03 | 27,803,650 | -0.39(-3.70%) |
Nov 04, 2008 | 10.39 | 10.61 | 10.18 | 10.42 | 27,882,666 | +0.57(+5.82%) |
Nov 03, 2008 | 9.772 | 9.990 | 9.728 | 9.846 | 26,154,204 | +0.40(+4.22%) |
Oct 31, 2008 | 9.840 | 9.865 | 9.342 | 9.448 | 56,185,076 | -0.88(-8.55%) |
Oct 30, 2008 | 10.44 | 10.49 | 9.958 | 10.33 | 34,244,548 | +0.57(+5.80%) |
Oct 29, 2008 | 9.915 | 10.25 | 9.678 | 9.765 | 35,097,640 | -0.20(-2.00%) |
Oct 28, 2008 | 9.230 | 9.996 | 8.788 | 9.965 | 57,229,016 | +0.79(+8.62%) |
Oct 27, 2008 | 9.093 | 9.709 | 9.081 | 9.174 | 33,259,264 | -0.44(-4.53%) |
Oct 24, 2008 | 8.857 | 10.07 | 8.832 | 9.610 | 31,555,142 | -0.31(-3.14%) |
Oct 23, 2008 | 9.566 | 10.12 | 9.373 | 9.921 | 30,577,120 | +0.39(+4.05%) |
Oct 22, 2008 | 10.10 | 10.15 | 9.243 | 9.535 | 26,789,636 | -1.01(-9.62%) |
Oct 21, 2008 | 10.64 | 10.89 | 10.51 | 10.55 | 41,103,632 | -0.62(-5.57%) |
Oct 20, 2008 | 11.15 | 11.27 | 10.84 | 11.17 | 38,743,000 | +0.70(+6.65%) |
Oct 17, 2008 | 10.11 | 10.85 | 9.996 | 10.47 | 0 | +0.16(+1.57%) |
Oct 16, 2008 | 9.821 | 10.44 | 9.149 | 10.31 | 67,013,384 | +0.91(+9.66%) |
Oct 15, 2008 | 10.33 | 10.44 | 9.336 | 9.404 | 62,327,488 | -1.39(-12.86%) |
Oct 14, 2008 | 11.22 | 11.27 | 10.55 | 10.79 | 52,372,812 | +0.14(+1.28%) |
Oct 13, 2008 | 10.18 | 10.90 | 9.958 | 10.66 | 42,244,624 | +0.87(+8.84%) |
Oct 10, 2008 | 9.429 | 10.47 | 9.212 | 9.790 | 0 | -0.29(-2.90%) |
Oct 09, 2008 | 10.79 | 10.82 | 9.877 | 10.08 | 34,669,944 | -0.26(-2.47%) |
Oct 08, 2008 | 10.31 | 10.90 | 10.18 | 10.34 | 55,106,456 | -0.05(-0.48%) |
Oct 07, 2008 | 10.87 | 10.97 | 10.39 | 10.39 | 45,855,648 | -0.01(-0.06%) |
Oct 06, 2008 | 10.55 | 10.57 | 9.797 | 10.39 | 54,271,792 | -0.65(-5.92%) |
Oct 03, 2008 | 11.12 | 11.49 | 11.05 | 11.05 | 0 | +0.16(+1.43%) |
Oct 02, 2008 | 11.10 | 11.13 | 10.73 | 10.89 | 29,865,892 | -0.62(-5.41%) |
Oct 01, 2008 | 11.46 | 11.74 | 11.24 | 11.51 | 22,113,604 | -0.09(-0.80%) |
Sep 30, 2008 | 11.27 | 11.62 | 11.20 | 11.61 | 24,798,156 | +0.65(+5.97%) |
Sep 29, 2008 | 11.77 | 11.81 | 10.72 | 10.95 | 33,717,292 | -1.29(-10.57%) |
Sep 26, 2008 | 12.17 | 12.45 | 12.00 | 12.25 | 0 | -0.35(-2.77%) |
Sep 25, 2008 | 12.70 | 12.87 | 12.49 | 12.60 | 23,326,788 | +0.20(+1.61%) |
Sep 24, 2008 | 12.77 | 12.78 | 12.35 | 12.40 | 17,150,830 | +0.06(+0.45%) |
Sep 23, 2008 | 12.52 | 12.65 | 12.26 | 12.34 | 21,780,684 | -0.09(-0.70%) |
Sep 22, 2008 | 13.00 | 13.03 | 12.38 | 12.43 | 23,973,650 | -0.87(-6.55%) |
Sep 19, 2008 | 13.21 | 13.39 | 12.81 | 13.30 | 0 | +0.81(+6.48%) |
Sep 18, 2008 | 12.36 | 12.60 | 11.75 | 12.49 | 34,058,860 | +0.39(+3.19%) |
Sep 17, 2008 | 12.18 | 12.39 | 11.63 | 12.11 | 34,727,512 | -0.58(-4.56%) |
Sep 16, 2008 | 12.20 | 12.80 | 12.17 | 12.68 | 29,978,370 | +0.19(+1.49%) |
Sep 15, 2008 | 12.51 | 12.77 | 12.43 | 12.50 | 37,096,796 | -0.35(-2.76%) |
Sep 12, 2008 | 12.82 | 12.98 | 12.72 | 12.85 | 0 | +0.02(+0.19%) |
Sep 11, 2008 | 12.39 | 12.86 | 12.26 | 12.83 | 38,567,996 | +0.35(+2.79%) |
Sep 10, 2008 | 12.52 | 12.63 | 12.38 | 12.48 | 36,798,312 | +0.21(+1.67%) |
Sep 09, 2008 | 12.09 | 12.51 | 12.07 | 12.27 | 79,342,512 | -0.11(-0.85%) |
Sep 08, 2008 | 12.54 | 12.67 | 11.73 | 12.38 | 59,911,964 | -0.45(-3.54%) |
Sep 05, 2008 | 12.48 | 12.85 | 11.98 | 12.83 | 0 | -1.05(-7.57%) |
Sep 04, 2008 | 14.27 | 14.35 | 13.84 | 13.89 | 33,956,444 | -0.76(-5.19%) |
Sep 03, 2008 | 14.71 | 14.73 | 14.45 | 14.65 | 46,199,276 | -0.57(-3.76%) |
Sep 02, 2008 | 15.34 | 15.57 | 15.10 | 15.22 | 27,577,582 | -0.45(-2.86%) |
Aug 29, 2008 | 15.54 | 15.78 | 15.53 | 15.67 | 0 | -0.42(-2.59%) |
Aug 28, 2008 | 15.98 | 16.11 | 15.93 | 16.08 | 13,023,848 | -0.07(-0.42%) |
Aug 27, 2008 | 16.11 | 16.23 | 16.00 | 16.15 | 14,205,713 | -0.06(-0.35%) |
Aug 26, 2008 | 16.19 | 16.36 | 16.10 | 16.21 | 17,107,286 | +0.20(+1.24%) |
Aug 25, 2008 | 16.08 | 16.19 | 15.80 | 16.01 | 16,948,140 | -0.37(-2.24%) |
Aug 22, 2008 | 15.90 | 16.43 | 15.90 | 16.38 | 0 | +0.44(+2.77%) |
Aug 21, 2008 | 15.66 | 16.00 | 15.65 | 15.93 | 25,514,782 | +0.24(+1.55%) |
Aug 20, 2008 | 15.59 | 15.72 | 15.50 | 15.69 | 19,003,818 | +0.07(+0.48%) |
Aug 19, 2008 | 15.52 | 15.63 | 15.35 | 15.62 | 21,720,156 | -0.12(-0.79%) |
Aug 18, 2008 | 15.82 | 15.89 | 15.55 | 15.74 | 18,920,624 | -0.11(-0.71%) |
Aug 15, 2008 | 16.05 | 16.10 | 15.75 | 15.85 | 0 | -0.30(-1.85%) |
Aug 14, 2008 | 15.76 | 16.36 | 15.74 | 16.15 | 22,039,986 | +0.05(+0.31%) |
Aug 13, 2008 | 16.15 | 16.19 | 15.75 | 16.10 | 23,216,092 | -0.44(-2.63%) |
Aug 12, 2008 | 16.67 | 16.69 | 16.44 | 16.54 | 15,978,466 | -0.30(-1.77%) |
Aug 11, 2008 | 16.74 | 17.04 | 16.71 | 16.84 | 15,990,610 | -0.01(-0.07%) |
Aug 08, 2008 | 16.31 | 16.91 | 16.31 | 16.85 | 15,827,478 | +0.00(+0.00%) |
Aug 07, 2008 | 17.05 | 17.05 | 16.76 | 16.85 | 15,889,319 | -0.54(-3.11%) |
Aug 06, 2008 | 17.36 | 17.42 | 17.20 | 17.39 | 13,939,972 | +0.09(+0.54%) |
Aug 05, 2008 | 17.27 | 17.35 | 17.17 | 17.30 | 18,661,752 | +0.26(+1.53%) |
Aug 04, 2008 | 17.17 | 17.33 | 16.93 | 17.04 | 16,440,905 | +0.16(+0.92%) |
Aug 01, 2008 | 16.97 | 17.00 | 16.66 | 16.88 | 14,677,914 | -0.12(-0.73%) |
Jul 31, 2008 | 16.94 | 17.22 | 16.91 | 17.00 | 22,306,110 | -0.25(-1.44%) |
Jul 30, 2008 | 17.27 | 17.38 | 16.95 | 17.25 | 16,566,565 | -0.09(-0.54%) |
Jul 29, 2008 | 17.35 | 17.36 | 17.10 | 17.35 | 13,397,308 | +0.16(+0.94%) |
Jul 28, 2008 | 17.50 | 17.58 | 17.14 | 17.18 | 16,902,430 | -0.32(-1.85%) |
Jul 25, 2008 | 17.46 | 17.64 | 17.32 | 17.51 | 24,992,626 | +0.52(+3.08%) |
Jul 24, 2008 | 17.18 | 17.41 | 16.92 | 16.99 | 37,424,320 | +0.37(+2.21%) |
Jul 23, 2008 | 16.51 | 16.71 | 16.44 | 16.62 | 19,717,848 | -0.04(-0.26%) |
Jul 22, 2008 | 16.41 | 16.66 | 16.34 | 16.66 | 36,108,232 | -0.34(-2.01%) |
Jul 21, 2008 | 17.18 | 17.22 | 16.90 | 17.00 | 15,767,536 | -0.12(-0.69%) |
Jul 18, 2008 | 17.05 | 17.32 | 16.92 | 17.12 | 36,539,316 | +0.12(+0.73%) |
Jul 17, 2008 | 16.80 | 17.12 | 16.69 | 17.00 | 65,775,388 | +1.36(+8.67%) |
Jul 16, 2008 | 15.49 | 15.98 | 15.32 | 15.64 | 45,302,120 | +0.17(+1.09%) |
Jul 15, 2008 | 15.40 | 15.75 | 15.11 | 15.47 | 37,130,760 | -0.07(-0.44%) |
Jul 14, 2008 | 16.10 | 16.13 | 15.44 | 15.54 | 34,222,152 | -0.65(-4.00%) |
Jul 11, 2008 | 15.97 | 16.39 | 15.72 | 16.19 | 34,996,264 | +0.17(+1.09%) |
Jul 10, 2008 | 15.66 | 16.07 | 15.66 | 16.01 | 34,422,920 | +0.52(+3.38%) |
Jul 09, 2008 | 15.82 | 15.88 | 15.47 | 15.49 | 26,978,370 | -0.15(-0.96%) |
Jul 08, 2008 | 15.20 | 15.67 | 15.11 | 15.64 | 34,862,336 | +0.35(+2.28%) |
Jul 07, 2008 | 15.68 | 15.75 | 15.11 | 15.29 | 26,154,304 | +0.04(+0.29%) |
Jul 04, 2008 | 15.31 | 15.47 | 14.94 | 15.25 | 20,089,842 | +0.00(+0.00%) |
Jul 03, 2008 | 15.31 | 15.47 | 14.94 | 15.25 | 20,089,842 | +0.52(+3.51%) |
Jul 02, 2008 | 15.03 | 15.10 | 14.68 | 14.73 | 29,216,330 | -0.34(-2.23%) |
Jul 01, 2008 | 14.75 | 15.09 | 14.68 | 15.07 | 35,994,300 | -0.18(-1.18%) |
Jun 30, 2008 | 15.07 | 15.37 | 15.03 | 15.25 | 23,009,984 | +0.29(+1.96%) |
Jun 27, 2008 | 15.17 | 15.18 | 14.81 | 14.96 | 39,747,224 | -0.64(-4.11%) |
Jun 26, 2008 | 16.05 | 16.06 | 15.54 | 15.60 | 29,454,562 | -0.65(-3.98%) |
Jun 25, 2008 | 16.20 | 16.38 | 16.15 | 16.24 | 43,285,064 | +0.90(+5.84%) |
Jun 24, 2008 | 15.15 | 15.55 | 15.04 | 15.35 | 28,748,012 | +0.14(+0.94%) |
Jun 23, 2008 | 15.10 | 15.26 | 15.02 | 15.21 | 28,478,176 | +0.09(+0.58%) |
Jun 20, 2008 | 14.88 | 15.24 | 14.69 | 15.12 | 42,448,528 | -0.09(-0.61%) |
Jun 19, 2008 | 15.40 | 15.42 | 15.16 | 15.21 | 51,180,444 | -0.60(-3.82%) |
Jun 18, 2008 | 15.85 | 15.94 | 15.72 | 15.82 | 18,162,902 | -0.19(-1.21%) |
Jun 17, 2008 | 15.96 | 16.19 | 15.93 | 16.01 | 28,386,264 | +0.14(+0.90%) |
Jun 16, 2008 | 15.97 | 16.03 | 15.82 | 15.87 | 22,551,566 | -0.37(-2.26%) |
Jun 13, 2008 | 16.11 | 16.34 | 16.00 | 16.23 | 32,444,252 | +0.19(+1.20%) |
Jun 12, 2008 | 16.15 | 16.33 | 15.87 | 16.04 | 27,681,438 | +0.14(+0.86%) |
Jun 11, 2008 | 16.08 | 16.16 | 15.77 | 15.90 | 23,985,300 | -0.16(-0.97%) |
Jun 10, 2008 | 16.14 | 16.32 | 16.00 | 16.06 | 36,736,936 | -0.50(-3.04%) |
Jun 09, 2008 | 16.62 | 16.66 | 16.30 | 16.56 | 38,881,640 | +0.30(+1.84%) |
Jun 06, 2008 | 16.63 | 16.66 | 16.23 | 16.26 | 28,110,770 | -0.40(-2.43%) |
Jun 05, 2008 | 16.59 | 16.71 | 16.41 | 16.67 | 38,270,552 | -0.21(-1.22%) |
Jun 04, 2008 | 17.05 | 17.19 | 16.81 | 16.87 | 26,626,772 | -0.26(-1.53%) |
Jun 03, 2008 | 17.30 | 17.36 | 17.03 | 17.13 | 24,108,758 | -0.23(-1.33%) |
Jun 02, 2008 | 17.53 | 17.56 | 17.22 | 17.36 | 26,462,016 | -0.31(-1.76%) |
May 30, 2008 | 17.91 | 17.94 | 17.63 | 17.68 | 31,758,372 | +0.24(+1.36%) |
May 29, 2008 | 17.43 | 17.56 | 17.26 | 17.44 | 26,532,444 | -0.22(-1.23%) |
May 28, 2008 | 17.84 | 17.91 | 17.46 | 17.66 | 34,582,184 | +0.09(+0.50%) |
May 27, 2008 | 17.47 | 17.61 | 17.40 | 17.57 | 24,740,738 | -0.14(-0.77%) |
May 26, 2008 | 17.91 | 17.93 | 17.64 | 17.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.91 | 17.93 | 17.64 | 17.71 | 22,878,950 | -0.30(-1.69%) |
May 22, 2008 | 17.93 | 18.10 | 17.88 | 18.01 | 18,647,994 | +0.14(+0.77%) |
May 21, 2008 | 18.41 | 18.52 | 17.83 | 17.88 | 26,635,072 | -0.53(-2.87%) |
May 20, 2008 | 18.51 | 18.51 | 18.21 | 18.40 | 22,583,486 | -0.06(-0.30%) |
May 19, 2008 | 18.53 | 18.78 | 18.34 | 18.46 | 25,309,370 | +0.30(+1.68%) |
May 16, 2008 | 18.17 | 18.21 | 17.97 | 18.16 | 36,824,812 | +0.55(+3.11%) |
May 15, 2008 | 17.61 | 17.63 | 17.40 | 17.61 | 29,955,242 | +0.00(+0.00%) |
May 14, 2008 | 17.48 | 17.80 | 17.46 | 17.61 | 43,253,592 | +0.04(+0.25%) |
May 13, 2008 | 17.69 | 17.69 | 17.52 | 17.56 | 30,917,498 | -0.24(-1.33%) |
May 12, 2008 | 17.90 | 17.91 | 17.63 | 17.80 | 28,039,700 | -0.04(-0.24%) |
May 09, 2008 | 17.99 | 18.09 | 17.76 | 17.84 | 19,311,482 | -0.65(-3.53%) |
May 08, 2008 | 18.44 | 18.56 | 18.32 | 18.50 | 19,363,490 | +0.15(+0.81%) |
May 07, 2008 | 18.58 | 18.81 | 18.34 | 18.35 | 22,903,348 | -0.10(-0.54%) |
May 06, 2008 | 18.21 | 18.49 | 18.16 | 18.45 | 21,216,746 | +0.04(+0.20%) |
May 05, 2008 | 18.30 | 18.60 | 18.24 | 18.41 | 21,815,290 | -0.12(-0.67%) |
May 02, 2008 | 18.74 | 18.78 | 18.30 | 18.54 | 42,413,872 | -0.44(-2.30%) |
May 01, 2008 | 18.77 | 18.97 | 18.62 | 18.97 | 22,453,846 | +0.26(+1.36%) |
Apr 30, 2008 | 18.71 | 19.16 | 18.57 | 18.72 | 30,556,336 | +0.12(+0.64%) |
Apr 29, 2008 | 18.32 | 18.75 | 18.32 | 18.60 | 30,818,366 | +0.23(+1.25%) |
Apr 28, 2008 | 18.13 | 18.47 | 18.02 | 18.37 | 32,253,874 | +0.49(+2.71%) |
Apr 25, 2008 | 18.12 | 18.12 | 17.80 | 17.88 | 22,997,904 | +0.09(+0.49%) |
Apr 24, 2008 | 17.81 | 17.93 | 17.60 | 17.79 | 33,624,212 | -0.34(-1.89%) |
Apr 23, 2008 | 17.93 | 18.20 | 17.86 | 18.14 | 24,984,554 | +0.32(+1.78%) |
Apr 22, 2008 | 17.90 | 17.99 | 17.74 | 17.82 | 20,679,708 | -0.14(-0.80%) |
Apr 21, 2008 | 18.10 | 18.21 | 17.93 | 17.96 | 29,343,212 | -0.09(-0.48%) |
Apr 18, 2008 | 18.16 | 18.19 | 17.77 | 18.05 | 42,355,028 | +0.03(+0.17%) |
Apr 17, 2008 | 18.42 | 18.50 | 17.74 | 18.02 | 144,276,336 | -2.95(-14.07%) |
Apr 16, 2008 | 20.66 | 21.06 | 20.48 | 20.97 | 25,483,396 | +0.99(+4.95%) |
Apr 15, 2008 | 20.10 | 20.15 | 19.84 | 19.98 | 19,921,382 | -0.06(-0.31%) |
Apr 14, 2008 | 20.15 | 20.22 | 19.97 | 20.04 | 17,293,844 | -0.15(-0.74%) |
Apr 11, 2008 | 20.31 | 20.44 | 20.13 | 20.19 | 17,274,478 | -0.24(-1.16%) |
Apr 10, 2008 | 20.54 | 20.69 | 20.30 | 20.43 | 22,898,898 | -0.05(-0.24%) |
Apr 09, 2008 | 20.86 | 20.88 | 20.33 | 20.48 | 23,166,522 | -0.52(-2.46%) |
Apr 08, 2008 | 20.78 | 21.15 | 20.76 | 20.99 | 18,247,842 | -0.18(-0.85%) |
Apr 07, 2008 | 21.69 | 21.72 | 21.01 | 21.17 | 17,248,250 | +0.03(+0.15%) |
Apr 04, 2008 | 21.04 | 21.31 | 20.78 | 21.14 | 18,546,498 | +0.12(+0.59%) |
Apr 03, 2008 | 20.90 | 21.13 | 20.83 | 21.02 | 26,897,984 | +0.04(+0.21%) |
Apr 02, 2008 | 21.16 | 21.25 | 20.86 | 20.97 | 28,780,342 | +0.13(+0.63%) |
Apr 01, 2008 | 20.89 | 20.99 | 20.68 | 20.84 | 37,885,204 | +1.03(+5.22%) |
Mar 31, 2008 | 19.77 | 20.04 | 19.66 | 19.81 | 21,588,700 | +0.37(+1.89%) |
Mar 28, 2008 | 19.52 | 19.79 | 19.34 | 19.44 | 21,850,996 | +0.21(+1.07%) |
Mar 27, 2008 | 19.64 | 19.65 | 19.18 | 19.24 | 17,474,538 | -0.32(-1.62%) |
Mar 26, 2008 | 19.97 | 19.99 | 19.39 | 19.56 | 23,088,888 | -0.11(-0.54%) |
Mar 25, 2008 | 18.63 | 19.76 | 18.54 | 19.66 | 48,995,284 | +0.80(+4.26%) |
Mar 24, 2008 | 18.21 | 19.28 | 18.21 | 18.86 | 28,460,324 | +0.62(+3.41%) |
Mar 21, 2008 | 17.91 | 18.36 | 17.72 | 18.24 | 52,647,372 | +0.00(+0.00%) |
Mar 20, 2008 | 17.91 | 18.36 | 17.72 | 18.24 | 52,645,928 | -0.02(-0.10%) |
Mar 19, 2008 | 19.19 | 19.41 | 18.20 | 18.25 | 73,872,896 | -2.12(-10.42%) |
Mar 18, 2008 | 19.93 | 20.48 | 19.87 | 20.38 | 24,805,268 | +1.03(+5.31%) |
Mar 17, 2008 | 19.06 | 19.57 | 18.93 | 19.35 | 26,318,950 | -0.27(-1.40%) |
Mar 14, 2008 | 20.36 | 20.36 | 19.41 | 19.62 | 36,320,120 | -0.72(-3.52%) |
Mar 13, 2008 | 19.59 | 20.41 | 19.47 | 20.34 | 30,478,264 | +0.36(+1.81%) |
Mar 12, 2008 | 20.04 | 20.26 | 19.97 | 19.98 | 35,533,064 | -0.10(-0.52%) |
Mar 11, 2008 | 19.71 | 20.13 | 19.33 | 20.08 | 67,691,744 | -0.39(-1.89%) |
Mar 10, 2008 | 20.74 | 20.75 | 20.29 | 20.47 | 25,275,926 | -0.10(-0.48%) |
Mar 07, 2008 | 20.66 | 20.98 | 20.28 | 20.57 | 31,950,900 | -0.47(-2.22%) |
Mar 06, 2008 | 21.38 | 21.42 | 20.97 | 21.04 | 22,262,182 | -0.63(-2.91%) |
Mar 05, 2008 | 21.54 | 21.92 | 21.36 | 21.67 | 29,204,336 | +0.23(+1.08%) |
Mar 04, 2008 | 21.25 | 21.45 | 20.81 | 21.44 | 43,854,108 | -0.78(-3.53%) |