Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.35 | 13.52 | 12.95 | 13.10 | 88,918,176 | +0.05(+0.36%) |
Apr 29, 2009 | 12.77 | 13.24 | 12.70 | 13.05 | 71,514,896 | +0.39(+3.11%) |
Apr 28, 2009 | 12.41 | 12.86 | 12.31 | 12.66 | 70,517,456 | +0.20(+1.63%) |
Apr 27, 2009 | 12.27 | 12.61 | 12.21 | 12.46 | 62,380,108 | -0.03(-0.27%) |
Apr 24, 2009 | 12.29 | 12.55 | 12.19 | 12.49 | 82,088,712 | +0.54(+4.54%) |
Apr 23, 2009 | 11.88 | 11.96 | 11.62 | 11.95 | 64,786,160 | +0.12(+1.03%) |
Apr 22, 2009 | 11.83 | 12.22 | 11.82 | 11.83 | 80,703,960 | -0.17(-1.41%) |
Apr 21, 2009 | 11.66 | 12.06 | 11.62 | 12.00 | 67,463,136 | +0.26(+2.20%) |
Apr 20, 2009 | 12.01 | 12.06 | 11.66 | 11.74 | 81,348,616 | -0.46(-3.78%) |
Apr 17, 2009 | 12.27 | 12.32 | 12.09 | 12.20 | 82,557,720 | -0.06(-0.50%) |
Apr 16, 2009 | 12.08 | 12.33 | 11.97 | 12.26 | 75,766,584 | +0.35(+2.96%) |
Apr 15, 2009 | 12.04 | 12.21 | 11.76 | 11.91 | 76,496,736 | -0.25(-2.06%) |
Apr 14, 2009 | 12.07 | 12.33 | 11.94 | 12.16 | 63,134,656 | +0.03(+0.22%) |
Apr 13, 2009 | 12.10 | 12.24 | 12.04 | 12.13 | 50,083,016 | +0.05(+0.39%) |
Apr 09, 2009 | 11.98 | 12.26 | 11.92 | 12.08 | 78,300,536 | +0.47(+4.03%) |
Apr 08, 2009 | 11.72 | 11.75 | 11.49 | 11.62 | 66,919,856 | +0.19(+1.66%) |
Apr 07, 2009 | 11.66 | 11.70 | 11.24 | 11.43 | 88,302,160 | -0.46(-3.88%) |
Apr 06, 2009 | 11.91 | 11.96 | 11.58 | 11.89 | 93,426,384 | -0.43(-3.47%) |
Apr 03, 2009 | 12.41 | 12.57 | 12.17 | 12.31 | 87,702,984 | +0.01(+0.11%) |
Apr 02, 2009 | 12.09 | 12.62 | 12.06 | 12.30 | 130,266,064 | +0.46(+3.89%) |
Apr 01, 2009 | 11.20 | 11.89 | 11.05 | 11.84 | 108,230,112 | +0.47(+4.11%) |
Mar 31, 2009 | 11.21 | 11.54 | 11.10 | 11.37 | 87,073,008 | +0.31(+2.82%) |
Mar 30, 2009 | 11.24 | 11.24 | 10.90 | 11.06 | 66,423,092 | -0.68(-5.78%) |
Mar 26, 2009 | 11.39 | 11.79 | 11.37 | 11.74 | 85,600,848 | +0.50(+4.47%) |
Mar 25, 2009 | 11.19 | 11.56 | 11.04 | 11.24 | 94,675,104 | -0.07(-0.66%) |
Mar 24, 2009 | 11.32 | 11.56 | 11.24 | 11.31 | 65,769,216 | -0.20(-1.77%) |
Mar 23, 2009 | 11.29 | 11.53 | 10.78 | 11.51 | 94,868,264 | +0.73(+6.73%) |
Mar 20, 2009 | 11.10 | 11.24 | 10.68 | 10.79 | 97,442,552 | -0.22(-1.97%) |
Mar 19, 2009 | 11.31 | 11.31 | 10.89 | 11.01 | 83,559,088 | -0.18(-1.64%) |
Mar 18, 2009 | 10.87 | 11.49 | 10.86 | 11.19 | 125,371,360 | +0.24(+2.23%) |
Mar 17, 2009 | 10.66 | 10.95 | 10.56 | 10.95 | 77,042,800 | +0.47(+4.47%) |
Mar 16, 2009 | 10.71 | 10.77 | 10.41 | 10.48 | 74,122,984 | -0.04(-0.39%) |
Mar 13, 2009 | 10.48 | 10.64 | 10.34 | 10.52 | 63,593,032 | +0.00(+0.00%) |
Mar 12, 2009 | 10.17 | 10.52 | 10.02 | 10.52 | 73,155,640 | +0.33(+3.26%) |
Mar 11, 2009 | 10.03 | 10.31 | 9.846 | 10.19 | 81,115,336 | +0.26(+2.63%) |
Mar 10, 2009 | 9.521 | 10.03 | 9.440 | 9.924 | 105,758,872 | +0.69(+7.45%) |
Mar 09, 2009 | 9.494 | 9.785 | 9.229 | 9.236 | 115,427,112 | -0.38(-3.95%) |
Mar 06, 2009 | 9.887 | 10.12 | 9.480 | 9.616 | 167,654,800 | -0.25(-2.54%) |
Mar 05, 2009 | 10.13 | 10.23 | 9.840 | 9.867 | 98,712,536 | -0.47(-4.59%) |
Mar 04, 2009 | 9.928 | 10.52 | 9.921 | 10.34 | 102,596,736 | +0.63(+6.49%) |
Mar 02, 2009 | 9.718 | 10.02 | 9.677 | 9.711 | 88,361,984 | -0.17(-1.72%) |
Feb 27, 2009 | 9.697 | 10.05 | 9.697 | 9.880 | 113,160,440 | +0.05(+0.55%) |
Feb 26, 2009 | 10.21 | 10.31 | 9.826 | 9.826 | 75,213,312 | -0.19(-1.90%) |
Feb 25, 2009 | 10.12 | 10.26 | 9.745 | 10.02 | 82,990,984 | -0.15(-1.47%) |
Feb 24, 2009 | 9.758 | 10.21 | 9.752 | 10.17 | 81,805,928 | +0.43(+4.39%) |
Feb 23, 2009 | 10.31 | 10.41 | 9.704 | 9.738 | 76,219,176 | -0.49(-4.77%) |
Feb 20, 2009 | 10.14 | 10.40 | 10.09 | 10.23 | 87,568,424 | +0.03(+0.27%) |
Feb 19, 2009 | 10.48 | 10.52 | 10.18 | 10.20 | 63,377,480 | -0.22(-2.15%) |
Feb 18, 2009 | 10.48 | 10.67 | 10.27 | 10.42 | 59,914,996 | +0.05(+0.52%) |
Feb 17, 2009 | 10.63 | 10.69 | 10.36 | 10.37 | 70,689,168 | -0.55(-5.03%) |
Feb 13, 2009 | 10.99 | 11.16 | 10.82 | 10.92 | 64,358,016 | -0.07(-0.62%) |
Feb 12, 2009 | 10.61 | 11.00 | 10.60 | 10.99 | 85,003,784 | +0.02(+0.19%) |
Feb 11, 2009 | 10.97 | 11.03 | 10.75 | 10.97 | 68,245,848 | +0.08(+0.75%) |
Feb 10, 2009 | 11.25 | 11.48 | 10.80 | 10.88 | 101,951,592 | -0.54(-4.75%) |
Feb 09, 2009 | 11.52 | 11.56 | 11.27 | 11.43 | 55,482,196 | -0.13(-1.12%) |
Feb 06, 2009 | 11.13 | 11.59 | 10.99 | 11.56 | 92,769,328 | +0.47(+4.22%) |
Feb 05, 2009 | 10.54 | 11.29 | 10.48 | 11.09 | 170,413,088 | +0.35(+3.22%) |
Feb 04, 2009 | 10.66 | 10.96 | 10.43 | 10.74 | 140,563,536 | +0.15(+1.41%) |
Feb 03, 2009 | 10.50 | 10.68 | 10.18 | 10.59 | 97,226,496 | +0.21(+2.02%) |
Feb 02, 2009 | 10.08 | 10.48 | 10.06 | 10.38 | 81,533,040 | +0.23(+2.27%) |
Jan 30, 2009 | 10.79 | 10.91 | 10.11 | 10.15 | 111,033,608 | -0.65(-6.03%) |
Jan 29, 2009 | 11.32 | 11.32 | 10.71 | 10.80 | 78,484,368 | -0.64(-5.63%) |
Jan 28, 2009 | 11.57 | 11.66 | 11.32 | 11.45 | 88,694,744 | +0.10(+0.90%) |
Jan 27, 2009 | 11.14 | 11.53 | 11.05 | 11.35 | 74,244,128 | +0.29(+2.64%) |
Jan 26, 2009 | 10.75 | 11.19 | 10.70 | 11.05 | 65,820,064 | +0.28(+2.58%) |
Jan 23, 2009 | 10.20 | 10.86 | 10.17 | 10.78 | 83,400,912 | +0.35(+3.38%) |
Jan 22, 2009 | 10.43 | 10.57 | 10.17 | 10.42 | 83,576,600 | -0.22(-2.10%) |
Jan 21, 2009 | 10.39 | 10.69 | 10.21 | 10.65 | 82,923,912 | +0.47(+4.60%) |
Jan 20, 2009 | 10.72 | 10.80 | 10.18 | 10.18 | 85,245,152 | -0.55(-5.12%) |
Jan 16, 2009 | 11.00 | 11.07 | 10.51 | 10.73 | 98,705,384 | +0.01(+0.06%) |
Jan 15, 2009 | 10.59 | 10.82 | 10.30 | 10.72 | 91,156,592 | +0.05(+0.45%) |
Jan 14, 2009 | 10.92 | 11.00 | 10.58 | 10.67 | 73,982,456 | -0.48(-4.32%) |
Jan 13, 2009 | 11.05 | 11.22 | 10.93 | 11.16 | 76,583,560 | +0.03(+0.30%) |
Jan 12, 2009 | 11.31 | 11.38 | 10.87 | 11.12 | 80,998,336 | -0.20(-1.80%) |
Jan 09, 2009 | 11.69 | 11.70 | 11.26 | 11.32 | 100,629,944 | -0.57(-4.79%) |
Jan 08, 2009 | 11.68 | 11.91 | 11.53 | 11.89 | 68,548,432 | +0.15(+1.27%) |
Jan 07, 2009 | 11.78 | 11.92 | 11.60 | 11.75 | 74,095,504 | -0.32(-2.64%) |
Jan 06, 2009 | 11.75 | 12.19 | 11.70 | 12.06 | 85,907,344 | +0.46(+3.97%) |
Jan 05, 2009 | 11.43 | 11.73 | 11.36 | 11.60 | 67,079,780 | +0.10(+0.88%) |
Jan 02, 2009 | 11.13 | 11.53 | 11.02 | 11.50 | 60,435,272 | +0.45(+4.05%) |
Dec 31, 2008 | 10.97 | 11.22 | 10.93 | 11.05 | 55,321,616 | +0.05(+0.43%) |
Dec 30, 2008 | 10.88 | 11.02 | 10.81 | 11.01 | 45,843,604 | +0.15(+1.37%) |
Dec 29, 2008 | 10.96 | 11.02 | 10.67 | 10.86 | 49,024,260 | -0.18(-1.60%) |
Dec 26, 2008 | 11.09 | 11.13 | 10.91 | 11.03 | 22,361,646 | -0.05(-0.49%) |
Dec 24, 2008 | 11.02 | 11.14 | 10.99 | 11.09 | 17,099,612 | +0.07(+0.68%) |
Dec 23, 2008 | 11.13 | 11.29 | 10.90 | 11.01 | 44,815,544 | -0.09(-0.79%) |
Dec 22, 2008 | 11.26 | 11.33 | 10.84 | 11.10 | 57,228,864 | -0.18(-1.62%) |
Dec 19, 2008 | 11.28 | 11.49 | 11.26 | 11.28 | 93,358,216 | -0.01(-0.12%) |
Dec 18, 2008 | 11.44 | 11.47 | 11.15 | 11.30 | 77,265,384 | -0.12(-1.07%) |
Dec 17, 2008 | 11.64 | 11.76 | 11.33 | 11.42 | 92,652,744 | -0.39(-3.33%) |
Dec 16, 2008 | 11.56 | 11.83 | 11.32 | 11.81 | 114,675,152 | +0.39(+3.44%) |
Dec 15, 2008 | 11.45 | 11.54 | 11.20 | 11.42 | 59,239,388 | -0.10(-0.88%) |
Dec 12, 2008 | 11.21 | 11.66 | 11.20 | 11.52 | 69,342,720 | +0.05(+0.47%) |
Dec 11, 2008 | 11.62 | 11.96 | 11.41 | 11.47 | 82,976,136 | -0.28(-2.42%) |
Dec 10, 2008 | 11.73 | 12.04 | 11.58 | 11.75 | 74,921,888 | +0.12(+0.99%) |
Dec 09, 2008 | 11.47 | 12.16 | 11.36 | 11.64 | 99,302,392 | -0.06(-0.52%) |
Dec 08, 2008 | 11.19 | 11.83 | 11.16 | 11.70 | 121,338,744 | +0.89(+8.22%) |
Dec 05, 2008 | 10.28 | 10.92 | 9.979 | 10.81 | 99,643,000 | +0.41(+3.98%) |
Dec 04, 2008 | 10.61 | 10.91 | 10.19 | 10.40 | 87,254,912 | -0.46(-4.25%) |
Dec 03, 2008 | 10.42 | 10.87 | 10.08 | 10.86 | 102,639,784 | +0.47(+4.50%) |
Dec 02, 2008 | 10.29 | 10.44 | 10.00 | 10.39 | 96,846,920 | +0.24(+2.41%) |
Dec 01, 2008 | 10.96 | 10.96 | 10.12 | 10.14 | 92,777,936 | -1.07(-9.55%) |
Nov 28, 2008 | 10.98 | 11.22 | 10.96 | 11.22 | 33,152,334 | +0.10(+0.92%) |
Nov 26, 2008 | 10.31 | 11.18 | 10.29 | 11.11 | 80,966,640 | +0.66(+6.29%) |
Nov 25, 2008 | 11.18 | 11.18 | 10.36 | 10.46 | 122,254,016 | -0.66(-5.98%) |
Nov 24, 2008 | 10.47 | 11.16 | 10.36 | 11.12 | 117,744,464 | +0.83(+8.11%) |
Nov 21, 2008 | 10.04 | 10.38 | 9.629 | 10.29 | 153,713,984 | +0.47(+4.84%) |
Nov 20, 2008 | 10.17 | 11.01 | 9.785 | 9.813 | 176,153,376 | -0.41(-4.04%) |
Nov 19, 2008 | 10.97 | 11.01 | 10.17 | 10.23 | 107,062,040 | -0.93(-8.33%) |
Nov 18, 2008 | 11.09 | 11.16 | 10.57 | 11.16 | 101,971,016 | +0.16(+1.48%) |
Nov 17, 2008 | 11.17 | 11.40 | 10.92 | 10.99 | 69,384,928 | -0.28(-2.47%) |
Nov 14, 2008 | 11.45 | 11.82 | 11.07 | 11.27 | 101,486,816 | -0.43(-3.71%) |
Nov 13, 2008 | 11.10 | 11.73 | 10.58 | 11.70 | 133,156,448 | +0.48(+4.29%) |
Nov 12, 2008 | 11.42 | 11.55 | 11.19 | 11.22 | 77,531,328 | -0.43(-3.67%) |
Nov 11, 2008 | 11.79 | 11.83 | 11.49 | 11.65 | 73,380,840 | -0.26(-2.22%) |
Nov 10, 2008 | 12.17 | 12.19 | 11.60 | 11.91 | 70,188,392 | -0.01(-0.06%) |
Nov 07, 2008 | 11.65 | 12.02 | 11.62 | 11.92 | 95,367,304 | +0.43(+3.78%) |
Nov 06, 2008 | 11.32 | 11.85 | 11.30 | 11.49 | 180,620,240 | -0.31(-2.59%) |
Nov 05, 2008 | 12.24 | 12.41 | 11.72 | 11.79 | 134,958,096 | -0.64(-5.13%) |
Nov 04, 2008 | 11.93 | 12.52 | 11.78 | 12.43 | 117,910,576 | +0.77(+6.57%) |
Nov 03, 2008 | 11.76 | 12.00 | 11.53 | 11.66 | 83,946,584 | +1.15(+10.97%) |
Oct 31, 2008 | 10.54 | 10.54 | 8.972 | 10.51 | 2,786,181 | -1.55(-12.87%) |
Oct 30, 2008 | 12.40 | 12.42 | 11.87 | 12.06 | 99,628,768 | -0.05(-0.45%) |
Oct 29, 2008 | 12.19 | 12.68 | 11.94 | 12.12 | 107,197,568 | -0.30(-2.40%) |
Oct 28, 2008 | 11.37 | 12.44 | 11.16 | 12.42 | 130,786,032 | +1.51(+13.80%) |
Oct 27, 2008 | 10.91 | 11.66 | 10.86 | 10.91 | 96,909,880 | -0.15(-1.35%) |
Oct 24, 2008 | 10.90 | 11.48 | 10.78 | 11.06 | 130,720,656 | -0.63(-5.39%) |
Oct 23, 2008 | 11.70 | 12.12 | 11.16 | 11.69 | 125,881,352 | -0.12(-0.98%) |
Oct 22, 2008 | 11.76 | 12.10 | 11.40 | 11.81 | 111,764,768 | -0.31(-2.52%) |
Oct 21, 2008 | 12.68 | 12.81 | 12.04 | 12.11 | 110,515,848 | -0.75(-5.80%) |
Oct 20, 2008 | 12.44 | 12.89 | 12.08 | 12.86 | 98,340,584 | +0.71(+5.86%) |
Oct 17, 2008 | 11.75 | 13.26 | 11.48 | 12.15 | 123,104,664 | +0.11(+0.90%) |
Oct 16, 2008 | 11.34 | 12.04 | 10.99 | 12.04 | 153,974,288 | +0.80(+7.12%) |
Oct 15, 2008 | 12.32 | 12.35 | 11.19 | 11.24 | 139,577,088 | -1.34(-10.63%) |
Oct 14, 2008 | 13.50 | 13.66 | 12.23 | 12.57 | 127,435,728 | -0.50(-3.79%) |
Oct 13, 2008 | 12.39 | 13.09 | 12.07 | 13.07 | 107,205,912 | +1.38(+11.84%) |
Oct 10, 2008 | 11.20 | 12.36 | 11.05 | 11.68 | 202,080,512 | +0.03(+0.23%) |
Oct 09, 2008 | 12.77 | 12.81 | 11.49 | 11.66 | 146,149,360 | -0.78(-6.27%) |
Oct 08, 2008 | 12.22 | 13.29 | 12.07 | 12.44 | 191,735,040 | -0.34(-2.65%) |
Oct 07, 2008 | 13.95 | 14.18 | 12.71 | 12.78 | 154,364,912 | -1.10(-7.92%) |
Oct 06, 2008 | 13.83 | 14.22 | 13.09 | 13.87 | 155,314,608 | -0.54(-3.72%) |
Oct 03, 2008 | 14.34 | 15.19 | 14.33 | 14.41 | 108,486,528 | +0.03(+0.24%) |
Oct 02, 2008 | 14.88 | 14.91 | 14.27 | 14.38 | 91,315,984 | -0.51(-3.42%) |
Oct 01, 2008 | 15.09 | 15.22 | 14.75 | 14.88 | 76,806,408 | -0.41(-2.70%) |
Sep 30, 2008 | 15.09 | 15.33 | 14.81 | 15.30 | 89,948,288 | +0.52(+3.53%) |
Sep 29, 2008 | 15.79 | 15.96 | 14.53 | 14.78 | 127,514,544 | -1.38(-8.52%) |
Sep 26, 2008 | 15.54 | 16.28 | 15.51 | 16.15 | 87,357,816 | +0.23(+1.45%) |
Sep 25, 2008 | 15.64 | 16.21 | 15.56 | 15.92 | 84,984,408 | +0.46(+2.98%) |
Sep 24, 2008 | 15.47 | 15.74 | 15.31 | 15.46 | 63,498,560 | +0.05(+0.31%) |
Sep 23, 2008 | 15.81 | 15.94 | 15.37 | 15.41 | 68,363,024 | -0.26(-1.64%) |
Sep 22, 2008 | 16.20 | 16.41 | 15.62 | 15.67 | 77,679,736 | -0.80(-4.86%) |
Sep 19, 2008 | 16.13 | 16.48 | 7.988 | 16.47 | 136,137,296 | +1.01(+6.53%) |
Sep 18, 2008 | 15.08 | 15.77 | 14.82 | 15.46 | 122,883,840 | +0.68(+4.59%) |
Sep 17, 2008 | 15.25 | 15.62 | 14.76 | 14.78 | 102,443,008 | -0.68(-4.39%) |
Sep 16, 2008 | 14.78 | 15.69 | 14.74 | 15.46 | 119,502,736 | +0.28(+1.88%) |
Sep 15, 2008 | 15.33 | 15.82 | 15.16 | 15.18 | 82,367,168 | -0.73(-4.60%) |
Sep 12, 2008 | 15.51 | 16.00 | 15.33 | 15.91 | 74,868,400 | +0.28(+1.78%) |
Sep 11, 2008 | 15.38 | 15.64 | 15.18 | 15.63 | 68,111,064 | +0.04(+0.26%) |
Sep 10, 2008 | 15.75 | 15.81 | 15.58 | 15.59 | 57,414,616 | +0.01(+0.09%) |
Sep 09, 2008 | 15.88 | 15.99 | 15.54 | 15.58 | 104,823,280 | -0.27(-1.71%) |
Sep 08, 2008 | 15.45 | 15.90 | 15.21 | 15.85 | 97,532,208 | +0.75(+4.99%) |
Sep 05, 2008 | 14.98 | 15.37 | 14.97 | 15.10 | 68,073,848 | -0.01(-0.09%) |
Sep 04, 2008 | 15.45 | 15.46 | 15.03 | 15.11 | 94,499,184 | -0.70(-4.42%) |
Sep 03, 2008 | 16.10 | 16.10 | 15.70 | 15.81 | 65,751,140 | -0.30(-1.85%) |
Sep 02, 2008 | 16.51 | 16.61 | 15.97 | 16.11 | 68,722,456 | -0.20(-1.25%) |
Aug 29, 2008 | 16.51 | 16.51 | 16.21 | 16.31 | 48,870,240 | -0.41(-2.47%) |
Aug 28, 2008 | 16.60 | 16.80 | 16.55 | 16.72 | 42,063,980 | +0.20(+1.19%) |
Aug 27, 2008 | 16.44 | 16.68 | 16.38 | 16.53 | 41,850,620 | +0.18(+1.08%) |
Aug 26, 2008 | 16.47 | 16.51 | 16.19 | 16.35 | 46,273,040 | -0.07(-0.41%) |
Aug 25, 2008 | 16.61 | 16.77 | 16.35 | 16.42 | 41,756,932 | -0.34(-2.02%) |
Aug 22, 2008 | 16.53 | 16.83 | 16.47 | 16.76 | 41,587,928 | +0.33(+1.98%) |
Aug 21, 2008 | 16.31 | 16.50 | 16.19 | 16.43 | 34,949,520 | +0.00(+0.00%) |
Aug 20, 2008 | 16.51 | 16.60 | 16.28 | 16.43 | 47,236,524 | -0.01(-0.04%) |
Aug 19, 2008 | 16.47 | 16.62 | 16.32 | 16.44 | 39,532,460 | -0.17(-1.02%) |
Aug 18, 2008 | 16.92 | 17.01 | 16.46 | 16.61 | 46,982,996 | -0.28(-1.69%) |
Aug 15, 2008 | 16.78 | 17.12 | 16.74 | 16.89 | 66,791,728 | +0.16(+0.97%) |
Aug 14, 2008 | 16.38 | 16.86 | 16.36 | 16.73 | 55,360,232 | +0.24(+1.48%) |
Aug 13, 2008 | 16.54 | 16.61 | 16.28 | 16.49 | 51,884,116 | -0.13(-0.78%) |
Aug 12, 2008 | 16.74 | 16.80 | 16.51 | 16.61 | 60,667,080 | -0.08(-0.49%) |
Aug 11, 2008 | 16.39 | 16.84 | 16.37 | 16.70 | 63,904,376 | +0.25(+1.53%) |
Aug 08, 2008 | 16.11 | 16.57 | 16.07 | 16.44 | 79,179,064 | +0.45(+2.84%) |
Aug 07, 2008 | 16.06 | 16.49 | 15.90 | 15.99 | 127,331,784 | -0.24(-1.46%) |
Aug 06, 2008 | 16.23 | 16.44 | 15.91 | 16.23 | 179,519,968 | +0.87(+5.65%) |
Aug 05, 2008 | 15.10 | 15.36 | 14.93 | 15.36 | 113,385,584 | +0.45(+3.00%) |
Aug 04, 2008 | 14.95 | 15.03 | 14.73 | 14.91 | 73,745,080 | +0.00(+0.00%) |
Aug 01, 2008 | 15.05 | 15.16 | 14.69 | 14.91 | 64,256,992 | +0.00(+0.00%) |
Jul 31, 2008 | 14.96 | 15.33 | 14.91 | 14.91 | 83,439,248 | -0.12(-0.81%) |
Jul 30, 2008 | 15.33 | 15.39 | 14.78 | 15.03 | 77,612,448 | -0.17(-1.11%) |
Jul 29, 2008 | 15.05 | 15.27 | 14.97 | 15.20 | 63,472,060 | +0.30(+2.00%) |
Jul 28, 2008 | 15.14 | 15.47 | 14.88 | 14.91 | 63,456,876 | -0.31(-2.01%) |
Jul 25, 2008 | 15.14 | 15.31 | 14.87 | 15.21 | 93,881,544 | +0.45(+3.08%) |
Jul 24, 2008 | 14.95 | 14.96 | 14.71 | 14.76 | 67,994,736 | -0.28(-1.85%) |
Jul 23, 2008 | 14.90 | 15.33 | 14.78 | 15.03 | 69,519,624 | +0.18(+1.23%) |
Jul 22, 2008 | 14.65 | 14.88 | 14.55 | 14.85 | 80,633,320 | +0.04(+0.27%) |
Jul 21, 2008 | 14.76 | 15.18 | 14.74 | 14.81 | 66,116,840 | +0.12(+0.83%) |
Jul 18, 2008 | 14.56 | 14.80 | 14.41 | 14.69 | 77,187,976 | +0.09(+0.65%) |
Jul 17, 2008 | 14.48 | 14.84 | 14.19 | 14.59 | 96,014,536 | +0.28(+1.99%) |
Jul 16, 2008 | 14.04 | 14.46 | 13.94 | 14.31 | 93,901,152 | +0.04(+0.29%) |
Jul 15, 2008 | 14.27 | 14.53 | 14.05 | 14.27 | 94,125,368 | -0.18(-1.22%) |
Jul 14, 2008 | 14.93 | 15.01 | 14.33 | 14.44 | 77,317,472 | -0.35(-2.38%) |
Jul 11, 2008 | 14.80 | 15.01 | 14.61 | 14.80 | 92,518,264 | -0.21(-1.40%) |
Jul 10, 2008 | 14.63 | 15.04 | 14.59 | 15.01 | 100,089,000 | +0.37(+2.55%) |
Jul 09, 2008 | 15.07 | 15.16 | 14.61 | 14.63 | 146,603,904 | -0.88(-5.68%) |
Jul 08, 2008 | 15.31 | 15.53 | 15.20 | 15.52 | 80,029,192 | +0.21(+1.37%) |
Jul 07, 2008 | 15.75 | 15.86 | 15.16 | 15.31 | 104,067,480 | -0.37(-2.38%) |
Jul 04, 2008 | 15.58 | 15.83 | 15.49 | 15.68 | 44,818,128 | +0.00(+0.00%) |
Jul 03, 2008 | 15.58 | 15.83 | 15.49 | 15.68 | 44,818,128 | +0.19(+1.23%) |
Jul 02, 2008 | 15.69 | 15.73 | 15.37 | 15.49 | 87,557,808 | -0.21(-1.34%) |
Jul 01, 2008 | 15.63 | 15.87 | 15.56 | 15.70 | 85,788,464 | -0.07(-0.47%) |
Jun 30, 2008 | 15.94 | 16.09 | 15.71 | 15.77 | 72,031,416 | -0.24(-1.48%) |
Jun 27, 2008 | 16.11 | 16.19 | 15.85 | 16.01 | 75,206,696 | -0.14(-0.88%) |
Jun 26, 2008 | 16.51 | 16.61 | 16.15 | 16.15 | 66,433,676 | -0.60(-3.56%) |
Jun 25, 2008 | 16.64 | 17.03 | 16.51 | 16.75 | 65,071,948 | +0.15(+0.90%) |
Jun 24, 2008 | 16.50 | 16.85 | 16.41 | 16.60 | 52,239,116 | -0.05(-0.29%) |
Jun 23, 2008 | 16.84 | 16.95 | 16.54 | 16.65 | 66,085,140 | -0.06(-0.37%) |
Jun 20, 2008 | 17.19 | 17.20 | 16.59 | 16.71 | 102,545,864 | -0.60(-3.45%) |
Jun 19, 2008 | 17.12 | 17.46 | 16.82 | 17.31 | 64,085,840 | +0.16(+0.95%) |
Jun 18, 2008 | 17.49 | 17.56 | 17.11 | 17.14 | 73,647,848 | -0.47(-2.66%) |
Jun 17, 2008 | 17.88 | 18.06 | 17.57 | 17.61 | 56,981,680 | -0.20(-1.14%) |
Jun 16, 2008 | 17.75 | 17.93 | 17.61 | 17.81 | 46,528,544 | -0.07(-0.38%) |
Jun 13, 2008 | 17.79 | 18.10 | 17.57 | 17.88 | 71,479,400 | +0.28(+1.58%) |
Jun 12, 2008 | 17.59 | 17.85 | 17.39 | 17.60 | 64,780,104 | +0.21(+1.21%) |
Jun 11, 2008 | 17.87 | 17.92 | 17.30 | 17.39 | 78,410,280 | -0.48(-2.69%) |
Jun 10, 2008 | 17.87 | 18.02 | 17.69 | 17.88 | 55,487,972 | -0.05(-0.26%) |
Jun 09, 2008 | 18.12 | 18.13 | 17.65 | 17.92 | 66,212,408 | -0.07(-0.41%) |
Jun 06, 2008 | 18.53 | 18.61 | 17.97 | 18.00 | 101,575,280 | -0.68(-3.63%) |
Jun 05, 2008 | 18.15 | 18.80 | 18.14 | 18.68 | 115,110,296 | +0.53(+2.92%) |
Jun 04, 2008 | 17.78 | 18.30 | 17.77 | 18.15 | 89,033,776 | +0.28(+1.59%) |
Jun 03, 2008 | 17.87 | 18.17 | 17.78 | 17.86 | 68,910,080 | -0.01(-0.04%) |
Jun 02, 2008 | 18.12 | 18.19 | 17.79 | 17.87 | 86,956,952 | -0.25(-1.38%) |
May 30, 2008 | 17.73 | 18.26 | 17.72 | 18.12 | 90,596,112 | +0.35(+1.95%) |
May 29, 2008 | 17.35 | 17.87 | 17.31 | 17.77 | 86,044,472 | +0.45(+2.62%) |
May 28, 2008 | 17.64 | 17.66 | 17.17 | 17.32 | 67,047,960 | -0.03(-0.20%) |
May 27, 2008 | 16.99 | 17.42 | 16.98 | 17.35 | 55,011,452 | +0.33(+1.95%) |
May 26, 2008 | 17.22 | 17.24 | 16.89 | 17.02 | 61,441,712 | +0.00(+0.00%) |
May 23, 2008 | 17.22 | 17.24 | 16.89 | 17.02 | 61,435,888 | -0.33(-1.88%) |
May 22, 2008 | 17.20 | 17.50 | 17.08 | 17.35 | 51,657,276 | +0.14(+0.83%) |
May 21, 2008 | 17.53 | 17.71 | 17.06 | 17.20 | 63,208,312 | -0.33(-1.86%) |
May 20, 2008 | 17.72 | 17.94 | 17.40 | 17.53 | 60,595,888 | -0.35(-1.97%) |
May 19, 2008 | 17.98 | 18.24 | 17.73 | 17.88 | 61,338,144 | -0.09(-0.53%) |
May 16, 2008 | 17.99 | 18.07 | 17.65 | 17.98 | 84,510,616 | +0.01(+0.04%) |
May 15, 2008 | 17.41 | 18.01 | 17.39 | 17.97 | 82,436,848 | +0.51(+2.91%) |
May 14, 2008 | 17.63 | 17.86 | 17.44 | 17.46 | 73,477,432 | -0.09(-0.54%) |
May 13, 2008 | 17.54 | 17.67 | 17.39 | 17.56 | 53,069,212 | +0.03(+0.19%) |
May 12, 2008 | 17.26 | 17.54 | 17.22 | 17.52 | 56,214,504 | +0.24(+1.37%) |
May 09, 2008 | 17.22 | 17.39 | 17.13 | 17.29 | 56,706,736 | -0.14(-0.82%) |
May 08, 2008 | 17.62 | 17.63 | 17.16 | 17.43 | 71,231,648 | -0.05(-0.31%) |
May 07, 2008 | 17.80 | 18.31 | 17.39 | 17.48 | 134,714,000 | -0.37(-2.09%) |
May 06, 2008 | 17.67 | 17.96 | 17.48 | 17.86 | 134,724,288 | +0.03(+0.19%) |
May 05, 2008 | 17.94 | 18.11 | 17.73 | 17.82 | 92,085,896 | -0.32(-1.76%) |
May 02, 2008 | 18.29 | 18.31 | 17.92 | 18.14 | 99,053,072 | +0.05(+0.30%) |