Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 11.87 | 12.11 | 11.60 | 11.62 | 11,941,595 | -0.05(-0.41%) |
Apr 29, 2009 | 11.84 | 11.94 | 11.60 | 11.66 | 15,410,760 | +0.18(+1.58%) |
Apr 28, 2009 | 11.75 | 11.88 | 11.45 | 11.48 | 15,506,967 | -0.56(-4.66%) |
Apr 27, 2009 | 11.88 | 12.19 | 11.71 | 12.04 | 12,444,678 | -0.28(-2.31%) |
Apr 24, 2009 | 12.45 | 12.71 | 12.30 | 12.33 | 15,325,577 | +0.22(+1.85%) |
Apr 23, 2009 | 11.68 | 12.27 | 11.59 | 12.11 | 17,789,258 | +0.62(+5.37%) |
Apr 22, 2009 | 11.11 | 11.80 | 11.11 | 11.49 | 13,412,789 | +0.22(+1.92%) |
Apr 21, 2009 | 10.69 | 11.39 | 10.61 | 11.27 | 11,872,142 | +0.28(+2.59%) |
Apr 20, 2009 | 11.43 | 11.43 | 10.91 | 10.99 | 12,710,481 | -0.90(-7.55%) |
Apr 17, 2009 | 11.65 | 12.01 | 11.65 | 11.88 | 9,862,342 | +0.32(+2.75%) |
Apr 16, 2009 | 11.50 | 11.63 | 11.34 | 11.57 | 9,011,431 | +0.09(+0.79%) |
Apr 15, 2009 | 11.26 | 11.48 | 11.15 | 11.48 | 11,917,655 | +0.24(+2.15%) |
Apr 14, 2009 | 11.34 | 11.48 | 11.16 | 11.23 | 12,251,213 | -0.19(-1.65%) |
Apr 13, 2009 | 11.01 | 11.53 | 10.94 | 11.42 | 9,251,569 | +0.19(+1.71%) |
Apr 09, 2009 | 11.09 | 11.31 | 10.99 | 11.23 | 9,014,000 | +0.56(+5.27%) |
Apr 08, 2009 | 10.36 | 10.79 | 10.24 | 10.67 | 9,603,890 | +0.24(+2.32%) |
Apr 07, 2009 | 10.64 | 10.65 | 10.36 | 10.43 | 10,429,698 | -0.44(-4.03%) |
Apr 06, 2009 | 10.79 | 10.88 | 10.58 | 10.87 | 11,670,555 | -0.15(-1.37%) |
Apr 03, 2009 | 10.67 | 11.16 | 10.67 | 11.02 | 11,958,369 | +0.20(+1.89%) |
Apr 02, 2009 | 10.71 | 10.95 | 10.58 | 10.81 | 13,423,725 | +0.70(+6.87%) |
Apr 01, 2009 | 9.533 | 10.23 | 9.505 | 10.12 | 12,838,364 | +0.40(+4.15%) |
Mar 31, 2009 | 9.918 | 9.986 | 9.689 | 9.714 | 13,177,820 | -0.05(-0.52%) |
Mar 30, 2009 | 10.08 | 10.09 | 9.586 | 9.765 | 12,110,453 | -1.10(-10.15%) |
Mar 26, 2009 | 10.90 | 10.96 | 10.75 | 10.87 | 19,930,628 | +0.18(+1.67%) |
Mar 25, 2009 | 10.51 | 10.92 | 10.08 | 10.69 | 24,931,114 | +0.28(+2.66%) |
Mar 24, 2009 | 10.63 | 10.73 | 10.38 | 10.41 | 14,932,391 | -0.46(-4.22%) |
Mar 23, 2009 | 10.67 | 10.87 | 10.65 | 10.87 | 25,921,688 | +0.87(+8.72%) |
Mar 20, 2009 | 10.28 | 10.43 | 9.938 | 9.999 | 12,899,441 | -0.31(-3.03%) |
Mar 19, 2009 | 10.43 | 10.69 | 10.28 | 10.31 | 20,916,670 | +0.38(+3.80%) |
Mar 18, 2009 | 9.878 | 10.07 | 9.268 | 9.933 | 21,119,380 | -0.02(-0.20%) |
Mar 17, 2009 | 9.462 | 9.954 | 9.286 | 9.954 | 19,862,644 | +0.49(+5.19%) |
Mar 16, 2009 | 9.384 | 9.750 | 9.150 | 9.462 | 16,571,210 | +0.05(+0.54%) |
Mar 13, 2009 | 9.689 | 9.689 | 9.140 | 9.412 | 0 | -0.13(-1.40%) |
Mar 12, 2009 | 8.757 | 9.636 | 8.757 | 9.546 | 19,527,908 | +0.72(+8.16%) |
Mar 11, 2009 | 8.916 | 9.132 | 8.664 | 8.825 | 18,250,116 | -0.17(-1.85%) |
Mar 10, 2009 | 8.790 | 9.059 | 8.702 | 8.991 | 29,091,438 | +0.60(+7.18%) |
Mar 09, 2009 | 7.963 | 8.602 | 7.963 | 8.389 | 19,292,678 | +0.19(+2.30%) |
Mar 06, 2009 | 8.188 | 8.560 | 7.860 | 8.200 | 0 | +0.28(+3.53%) |
Mar 05, 2009 | 7.533 | 8.024 | 7.414 | 7.921 | 22,797,596 | +0.34(+4.42%) |
Mar 04, 2009 | 7.606 | 7.681 | 7.281 | 7.586 | 31,827,798 | +0.48(+6.81%) |
Mar 02, 2009 | 7.676 | 7.868 | 7.042 | 7.102 | 17,847,232 | -1.03(-12.64%) |
Feb 27, 2009 | 7.991 | 8.422 | 7.898 | 8.130 | 0 | -0.22(-2.63%) |
Feb 26, 2009 | 8.258 | 8.752 | 8.135 | 8.349 | 22,225,830 | +0.38(+4.71%) |
Feb 25, 2009 | 8.062 | 8.246 | 7.797 | 7.973 | 26,344,450 | -0.09(-1.16%) |
Feb 24, 2009 | 7.422 | 8.169 | 7.422 | 8.067 | 21,578,386 | +0.69(+9.32%) |
Feb 23, 2009 | 7.910 | 7.973 | 7.349 | 7.379 | 18,443,954 | -0.40(-5.15%) |
Feb 20, 2009 | 7.908 | 8.019 | 7.674 | 7.779 | 16,484,649 | -0.28(-3.53%) |
Feb 19, 2009 | 8.092 | 8.276 | 7.900 | 8.064 | 15,036,032 | +0.16(+2.04%) |
Feb 18, 2009 | 8.062 | 8.115 | 7.737 | 7.903 | 15,308,461 | -0.06(-0.73%) |
Feb 17, 2009 | 8.334 | 8.334 | 7.923 | 7.961 | 18,264,374 | -0.73(-8.41%) |
Feb 13, 2009 | 8.817 | 8.946 | 8.666 | 8.691 | 14,037,281 | -0.06(-0.69%) |
Feb 12, 2009 | 8.636 | 8.800 | 8.435 | 8.752 | 15,075,468 | -0.03(-0.37%) |
Feb 11, 2009 | 9.248 | 9.248 | 8.671 | 8.785 | 17,324,426 | -0.27(-2.98%) |
Feb 10, 2009 | 9.923 | 9.989 | 8.921 | 9.054 | 19,572,762 | -0.76(-7.73%) |
Feb 09, 2009 | 9.606 | 10.01 | 9.603 | 9.813 | 16,290,199 | +0.44(+4.73%) |
Feb 06, 2009 | 8.775 | 9.508 | 8.477 | 9.369 | 22,431,688 | +0.23(+2.48%) |
Feb 05, 2009 | 8.712 | 9.173 | 8.558 | 9.142 | 17,403,226 | +0.44(+5.10%) |
Feb 04, 2009 | 8.702 | 8.828 | 8.548 | 8.699 | 19,659,304 | +0.12(+1.38%) |
Feb 03, 2009 | 8.737 | 8.737 | 8.462 | 8.581 | 16,937,730 | -0.08(-0.96%) |
Feb 02, 2009 | 8.598 | 8.858 | 8.516 | 8.664 | 14,898,686 | -0.29(-3.26%) |
Jan 30, 2009 | 9.150 | 9.291 | 8.835 | 8.956 | 0 | -0.14(-1.58%) |
Jan 29, 2009 | 9.324 | 9.377 | 9.032 | 9.100 | 15,264,424 | -0.41(-4.27%) |
Jan 28, 2009 | 9.394 | 9.573 | 9.233 | 9.505 | 12,831,965 | +0.43(+4.75%) |
Jan 27, 2009 | 9.251 | 9.296 | 8.936 | 9.074 | 8,677,009 | -0.22(-2.36%) |
Jan 26, 2009 | 9.301 | 9.684 | 9.127 | 9.294 | 10,867,095 | +0.17(+1.91%) |
Jan 23, 2009 | 8.394 | 9.258 | 8.225 | 9.120 | 17,216,992 | +0.49(+5.63%) |
Jan 22, 2009 | 8.770 | 8.943 | 8.379 | 8.634 | 19,166,894 | -0.43(-4.75%) |
Jan 21, 2009 | 8.817 | 9.079 | 8.485 | 9.064 | 21,831,170 | +0.39(+4.50%) |
Jan 20, 2009 | 9.316 | 9.407 | 8.606 | 8.674 | 25,708,808 | -1.12(-11.40%) |
Jan 16, 2009 | 10.01 | 10.14 | 9.671 | 9.790 | 18,664,002 | +0.30(+3.19%) |
Jan 15, 2009 | 9.435 | 9.510 | 8.853 | 9.488 | 15,590,063 | +0.05(+0.56%) |
Jan 14, 2009 | 9.614 | 9.614 | 9.145 | 9.435 | 17,553,952 | -0.32(-3.33%) |
Jan 13, 2009 | 9.762 | 10.04 | 9.505 | 9.760 | 19,540,476 | -0.19(-1.95%) |
Jan 12, 2009 | 10.22 | 10.40 | 9.860 | 9.954 | 10,907,527 | -0.78(-7.28%) |
Jan 09, 2009 | 11.07 | 11.11 | 10.53 | 10.73 | 9,756,680 | -0.38(-3.38%) |
Jan 08, 2009 | 10.71 | 11.20 | 10.60 | 11.11 | 11,837,894 | +0.27(+2.46%) |
Jan 07, 2009 | 11.57 | 11.59 | 10.68 | 10.84 | 13,243,025 | -1.04(-8.78%) |
Jan 06, 2009 | 12.23 | 12.23 | 11.65 | 11.89 | 17,176,688 | +0.27(+2.32%) |
Jan 05, 2009 | 10.97 | 11.82 | 10.88 | 11.62 | 16,399,271 | +0.85(+7.94%) |
Jan 02, 2009 | 10.22 | 10.90 | 10.13 | 10.76 | 0 | +0.69(+6.85%) |
Jan 01, 2009 | 9.739 | 10.19 | 9.614 | 10.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.739 | 10.19 | 9.614 | 10.07 | 9,940,142 | +0.27(+2.72%) |
Dec 30, 2008 | 9.311 | 9.813 | 9.140 | 9.805 | 6,240,461 | +0.35(+3.68%) |
Dec 29, 2008 | 9.440 | 9.523 | 9.271 | 9.457 | 6,440,099 | +0.30(+3.27%) |
Dec 26, 2008 | 9.029 | 9.289 | 8.880 | 9.158 | 2,795,465 | +0.16(+1.76%) |
Dec 24, 2008 | 8.873 | 9.057 | 8.765 | 8.999 | 3,200,198 | -0.14(-1.57%) |
Dec 23, 2008 | 8.908 | 9.278 | 8.822 | 9.142 | 9,595,995 | +0.30(+3.39%) |
Dec 22, 2008 | 9.198 | 9.488 | 8.694 | 8.843 | 11,234,000 | -0.35(-3.84%) |
Dec 19, 2008 | 9.200 | 9.510 | 9.019 | 9.195 | 14,880,689 | -0.11(-1.14%) |
Dec 18, 2008 | 10.01 | 10.04 | 9.152 | 9.301 | 17,483,980 | -0.67(-6.70%) |
Dec 17, 2008 | 9.991 | 10.52 | 9.921 | 9.969 | 12,654,886 | -0.27(-2.61%) |
Dec 16, 2008 | 9.384 | 10.27 | 9.384 | 10.24 | 12,780,113 | +0.74(+7.80%) |
Dec 15, 2008 | 9.697 | 10.09 | 9.276 | 9.495 | 14,556,059 | +0.22(+2.42%) |
Dec 12, 2008 | 8.460 | 9.392 | 8.460 | 9.271 | 0 | +0.18(+2.00%) |
Dec 11, 2008 | 8.830 | 9.714 | 8.571 | 9.090 | 28,558,174 | +0.57(+6.65%) |
Dec 10, 2008 | 8.495 | 8.822 | 8.165 | 8.523 | 27,309,406 | +0.41(+5.09%) |
Dec 09, 2008 | 8.155 | 8.540 | 7.873 | 8.110 | 24,507,982 | -0.35(-4.11%) |
Dec 08, 2008 | 8.331 | 8.674 | 8.170 | 8.457 | 13,819,511 | +0.65(+8.29%) |
Dec 05, 2008 | 7.643 | 7.908 | 7.180 | 7.810 | 0 | -0.32(-3.97%) |
Dec 04, 2008 | 9.336 | 9.596 | 7.966 | 8.132 | 18,335,482 | -1.40(-14.72%) |
Dec 03, 2008 | 9.268 | 9.598 | 8.921 | 9.535 | 12,854,587 | -0.04(-0.39%) |
Dec 02, 2008 | 9.037 | 9.659 | 8.888 | 9.573 | 20,410,002 | +0.58(+6.47%) |
Dec 01, 2008 | 9.976 | 9.976 | 8.880 | 8.991 | 21,426,212 | -1.43(-13.69%) |
Nov 28, 2008 | 9.956 | 10.46 | 9.956 | 10.42 | 6,124,384 | +0.40(+3.97%) |
Nov 26, 2008 | 8.943 | 10.03 | 8.822 | 10.02 | 16,619,001 | +0.98(+10.84%) |
Nov 25, 2008 | 9.460 | 9.750 | 8.959 | 9.039 | 24,223,440 | -0.24(-2.58%) |
Nov 24, 2008 | 8.402 | 9.694 | 8.273 | 9.278 | 22,505,396 | +1.07(+13.01%) |
Nov 21, 2008 | 7.334 | 8.278 | 7.054 | 8.210 | 31,198,566 | +1.41(+20.79%) |
Nov 20, 2008 | 8.440 | 8.566 | 6.658 | 6.797 | 44,942,936 | -2.26(-24.93%) |
Nov 19, 2008 | 9.578 | 9.802 | 9.016 | 9.054 | 30,658,934 | -0.45(-4.69%) |
Nov 18, 2008 | 9.823 | 9.898 | 9.145 | 9.500 | 24,110,030 | -0.08(-0.82%) |
Nov 17, 2008 | 9.747 | 9.921 | 9.450 | 9.578 | 25,584,704 | -0.23(-2.34%) |
Nov 14, 2008 | 10.32 | 10.48 | 9.719 | 9.807 | 0 | -0.67(-6.40%) |
Nov 13, 2008 | 9.697 | 10.48 | 9.248 | 10.48 | 31,997,792 | +0.69(+7.08%) |
Nov 12, 2008 | 10.99 | 11.00 | 9.661 | 9.785 | 17,390,838 | -1.37(-12.31%) |
Nov 11, 2008 | 11.68 | 11.89 | 11.05 | 11.16 | 15,490,847 | -0.93(-7.69%) |
Nov 10, 2008 | 12.10 | 12.27 | 11.60 | 12.09 | 14,327,238 | +0.57(+4.94%) |
Nov 07, 2008 | 11.35 | 11.92 | 11.03 | 11.52 | 19,780,196 | +0.29(+2.58%) |
Nov 06, 2008 | 12.48 | 12.76 | 10.76 | 11.23 | 34,384,512 | -1.78(-13.71%) |
Nov 05, 2008 | 13.19 | 14.04 | 12.95 | 13.01 | 11,555,641 | -0.83(-6.01%) |
Nov 04, 2008 | 12.83 | 13.94 | 12.77 | 13.84 | 16,130,228 | +1.63(+13.35%) |
Nov 03, 2008 | 12.72 | 12.72 | 11.99 | 12.21 | 10,502,167 | -0.51(-4.04%) |
Oct 31, 2008 | 12.37 | 13.23 | 11.85 | 12.73 | 20,493,018 | +0.02(+0.14%) |
Oct 30, 2008 | 12.47 | 12.98 | 11.67 | 12.71 | 18,927,134 | +0.89(+7.52%) |
Oct 29, 2008 | 10.70 | 12.49 | 10.52 | 11.82 | 28,363,384 | +1.73(+17.18%) |
Oct 28, 2008 | 9.757 | 10.15 | 9.107 | 10.09 | 21,485,686 | +1.05(+11.62%) |
Oct 27, 2008 | 9.636 | 10.21 | 9.016 | 9.037 | 22,344,126 | -1.05(-10.41%) |
Oct 24, 2008 | 9.168 | 10.31 | 9.125 | 10.09 | 19,227,806 | -0.14(-1.33%) |
Oct 23, 2008 | 10.02 | 10.78 | 9.321 | 10.22 | 25,938,700 | +0.24(+2.45%) |
Oct 22, 2008 | 11.04 | 11.04 | 9.596 | 9.979 | 19,326,734 | -1.54(-13.40%) |
Oct 21, 2008 | 11.83 | 12.47 | 11.45 | 11.52 | 20,504,408 | -0.80(-6.50%) |
Oct 20, 2008 | 11.03 | 12.32 | 10.96 | 12.32 | 16,622,522 | +1.69(+15.84%) |
Oct 17, 2008 | 9.790 | 11.41 | 9.790 | 10.64 | 0 | +0.44(+4.35%) |
Oct 16, 2008 | 9.881 | 10.37 | 8.712 | 10.20 | 31,538,034 | +0.34(+3.42%) |
Oct 15, 2008 | 11.61 | 11.74 | 9.858 | 9.858 | 26,627,926 | -2.07(-17.36%) |
Oct 14, 2008 | 13.52 | 14.05 | 11.44 | 11.93 | 30,908,896 | -0.20(-1.62%) |
Oct 13, 2008 | 11.21 | 12.33 | 10.40 | 12.13 | 19,777,398 | +1.60(+15.23%) |
Oct 10, 2008 | 10.38 | 11.15 | 9.634 | 10.52 | 32,631,584 | -0.99(-8.60%) |
Oct 09, 2008 | 12.94 | 13.56 | 11.29 | 11.51 | 24,367,410 | -1.02(-8.14%) |
Oct 08, 2008 | 11.72 | 13.04 | 11.45 | 12.53 | 37,961,064 | +0.14(+1.10%) |
Oct 07, 2008 | 13.98 | 14.35 | 12.37 | 12.40 | 25,446,248 | -1.13(-8.36%) |
Oct 06, 2008 | 14.02 | 14.17 | 12.24 | 13.53 | 36,110,724 | -1.38(-9.23%) |
Oct 03, 2008 | 15.36 | 16.53 | 14.82 | 14.90 | 0 | -0.34(-2.21%) |
Oct 02, 2008 | 16.45 | 16.45 | 15.14 | 15.24 | 19,177,898 | -1.72(-10.12%) |
Oct 01, 2008 | 17.13 | 17.35 | 16.28 | 16.96 | 17,023,366 | -0.29(-1.68%) |
Sep 30, 2008 | 16.74 | 18.01 | 16.39 | 17.25 | 19,341,398 | +1.10(+6.80%) |
Sep 29, 2008 | 18.27 | 19.01 | 15.57 | 16.15 | 32,521,608 | -3.53(-17.96%) |
Sep 26, 2008 | 19.95 | 20.09 | 19.12 | 19.68 | 0 | -0.83(-4.04%) |
Sep 25, 2008 | 19.80 | 20.83 | 19.71 | 20.51 | 16,714,815 | +0.51(+2.56%) |
Sep 24, 2008 | 20.85 | 21.19 | 19.82 | 20.00 | 12,208,053 | -0.31(-1.53%) |
Sep 23, 2008 | 20.73 | 21.31 | 19.85 | 20.31 | 21,032,962 | -0.28(-1.36%) |
Sep 22, 2008 | 20.76 | 21.83 | 20.45 | 20.59 | 18,189,650 | -0.17(-0.81%) |
Sep 19, 2008 | 19.82 | 21.00 | 19.13 | 20.76 | 0 | +1.36(+7.03%) |
Sep 18, 2008 | 18.51 | 19.51 | 17.89 | 19.40 | 22,275,082 | +1.34(+7.39%) |
Sep 17, 2008 | 18.87 | 18.90 | 17.31 | 18.06 | 25,546,436 | -0.80(-4.26%) |
Sep 16, 2008 | 17.49 | 18.88 | 17.37 | 18.86 | 29,921,394 | +0.61(+3.37%) |
Sep 15, 2008 | 18.20 | 18.98 | 17.99 | 18.25 | 25,936,482 | -1.54(-7.79%) |
Sep 12, 2008 | 19.42 | 20.20 | 19.40 | 19.79 | 0 | +0.60(+3.12%) |
Sep 11, 2008 | 18.36 | 19.32 | 17.84 | 19.19 | 23,505,040 | +0.61(+3.30%) |
Sep 10, 2008 | 17.75 | 18.85 | 17.58 | 18.58 | 19,499,844 | +0.96(+5.45%) |
Sep 09, 2008 | 18.39 | 18.62 | 17.55 | 17.62 | 25,394,416 | -1.41(-7.43%) |
Sep 08, 2008 | 20.17 | 20.34 | 18.72 | 19.03 | 16,650,010 | -0.69(-3.51%) |
Sep 05, 2008 | 19.04 | 19.86 | 18.50 | 19.73 | 0 | +0.66(+3.48%) |
Sep 04, 2008 | 19.46 | 19.68 | 18.41 | 19.06 | 23,390,646 | -0.39(-2.02%) |
Sep 03, 2008 | 20.07 | 20.21 | 18.91 | 19.46 | 19,320,998 | -0.62(-3.09%) |
Sep 02, 2008 | 20.56 | 20.56 | 19.83 | 20.08 | 13,683,416 | -1.35(-6.30%) |
Aug 29, 2008 | 21.64 | 21.65 | 21.01 | 21.43 | 0 | +0.06(+0.27%) |
Aug 28, 2008 | 22.03 | 22.06 | 20.87 | 21.37 | 11,200,470 | -0.35(-1.62%) |
Aug 27, 2008 | 21.64 | 21.97 | 21.35 | 21.72 | 12,432,349 | +0.70(+3.33%) |
Aug 26, 2008 | 20.97 | 21.15 | 20.63 | 21.02 | 12,480,502 | +0.30(+1.47%) |
Aug 25, 2008 | 20.86 | 21.28 | 20.35 | 20.72 | 10,675,301 | -0.13(-0.60%) |
Aug 22, 2008 | 21.32 | 21.32 | 20.46 | 20.84 | 0 | -0.67(-3.10%) |
Aug 21, 2008 | 21.76 | 21.91 | 21.27 | 21.51 | 20,116,628 | +0.62(+2.98%) |
Aug 20, 2008 | 19.73 | 21.04 | 19.73 | 20.89 | 21,007,796 | +1.38(+7.05%) |
Aug 19, 2008 | 18.71 | 19.78 | 18.71 | 19.51 | 13,623,942 | +0.61(+3.25%) |
Aug 18, 2008 | 19.20 | 19.30 | 18.71 | 18.90 | 13,042,054 | -0.02(-0.09%) |
Aug 15, 2008 | 19.22 | 19.33 | 18.79 | 18.91 | 0 | -0.69(-3.52%) |
Aug 14, 2008 | 19.53 | 20.18 | 19.21 | 19.60 | 12,791,636 | -0.34(-1.71%) |
Aug 13, 2008 | 18.80 | 20.14 | 18.61 | 19.95 | 23,239,590 | +1.26(+6.73%) |
Aug 12, 2008 | 18.90 | 19.23 | 18.54 | 18.69 | 16,874,210 | +0.07(+0.38%) |
Aug 11, 2008 | 18.55 | 18.67 | 17.78 | 18.62 | 17,216,290 | +0.30(+1.62%) |
Aug 08, 2008 | 19.26 | 19.49 | 18.10 | 18.32 | 24,135,486 | -1.68(-8.39%) |
Aug 07, 2008 | 19.49 | 20.30 | 19.33 | 20.00 | 25,796,282 | +0.94(+4.93%) |
Aug 06, 2008 | 18.18 | 19.24 | 18.18 | 19.06 | 19,311,690 | +0.91(+5.01%) |
Aug 05, 2008 | 18.14 | 18.63 | 17.82 | 18.15 | 26,841,000 | -0.25(-1.37%) |
Aug 04, 2008 | 19.53 | 19.81 | 18.02 | 18.40 | 13,893,012 | -1.53(-7.66%) |
Aug 01, 2008 | 19.50 | 20.33 | 19.50 | 19.93 | 15,921,532 | +0.26(+1.35%) |
Jul 31, 2008 | 20.17 | 20.48 | 19.40 | 19.66 | 17,583,714 | -0.67(-3.30%) |
Jul 30, 2008 | 18.95 | 20.46 | 18.77 | 20.33 | 17,892,916 | +1.32(+6.94%) |
Jul 29, 2008 | 19.01 | 19.56 | 18.73 | 19.01 | 21,983,072 | -0.36(-1.86%) |
Jul 28, 2008 | 19.47 | 20.07 | 19.28 | 19.37 | 17,092,988 | +0.13(+0.69%) |
Jul 25, 2008 | 19.41 | 19.75 | 19.04 | 19.24 | 22,462,534 | -0.19(-0.97%) |
Jul 24, 2008 | 20.10 | 20.54 | 19.28 | 19.43 | 23,358,426 | -0.60(-3.02%) |
Jul 23, 2008 | 21.35 | 21.48 | 19.89 | 20.03 | 19,623,484 | -1.50(-6.96%) |
Jul 22, 2008 | 22.40 | 22.40 | 21.40 | 21.53 | 11,639,781 | -0.96(-4.28%) |
Jul 21, 2008 | 22.02 | 22.64 | 21.35 | 22.49 | 13,087,361 | +0.93(+4.32%) |
Jul 18, 2008 | 21.82 | 22.40 | 21.41 | 21.56 | 13,012,947 | -0.06(-0.29%) |
Jul 17, 2008 | 22.43 | 22.88 | 21.09 | 21.63 | 14,321,677 | -0.97(-4.28%) |
Jul 16, 2008 | 23.01 | 23.24 | 21.51 | 22.59 | 16,732,280 | -0.50(-2.18%) |
Jul 15, 2008 | 24.13 | 24.43 | 22.88 | 23.10 | 17,935,362 | -1.12(-4.62%) |
Jul 14, 2008 | 23.29 | 24.31 | 23.18 | 24.22 | 16,127,799 | +1.18(+5.12%) |
Jul 11, 2008 | 22.69 | 23.65 | 22.21 | 23.04 | 20,859,828 | +0.78(+3.50%) |
Jul 10, 2008 | 21.54 | 22.33 | 21.31 | 22.26 | 16,051,280 | +0.87(+4.05%) |
Jul 09, 2008 | 22.19 | 22.97 | 21.35 | 21.39 | 18,164,218 | -0.59(-2.70%) |
Jul 08, 2008 | 22.54 | 22.54 | 21.33 | 21.99 | 23,599,254 | -1.02(-4.41%) |
Jul 07, 2008 | 23.57 | 23.84 | 22.47 | 23.00 | 17,103,940 | -1.12(-4.63%) |
Jul 04, 2008 | 24.51 | 25.08 | 23.85 | 24.12 | 11,180,742 | +0.00(+0.00%) |
Jul 03, 2008 | 24.51 | 25.08 | 23.85 | 24.12 | 11,180,742 | -0.57(-2.31%) |
Jul 02, 2008 | 25.74 | 25.98 | 24.56 | 24.69 | 17,196,908 | -1.19(-4.60%) |
Jul 01, 2008 | 25.42 | 26.05 | 25.27 | 25.88 | 12,098,613 | +0.62(+2.45%) |
Jun 30, 2008 | 25.39 | 25.88 | 25.24 | 25.26 | 16,279,629 | +0.17(+0.67%) |
Jun 27, 2008 | 24.77 | 25.40 | 24.74 | 25.09 | 14,154,418 | +0.60(+2.45%) |
Jun 26, 2008 | 24.37 | 25.01 | 23.84 | 24.49 | 14,798,768 | +0.22(+0.90%) |
Jun 25, 2008 | 25.13 | 25.22 | 23.56 | 24.27 | 17,656,602 | -0.69(-2.78%) |
Jun 24, 2008 | 25.77 | 25.89 | 24.74 | 24.96 | 12,618,955 | -0.83(-3.20%) |
Jun 23, 2008 | 25.28 | 25.97 | 25.03 | 25.79 | 9,995,297 | +0.49(+1.93%) |
Jun 20, 2008 | 26.06 | 26.06 | 25.24 | 25.30 | 12,293,769 | -0.27(-1.06%) |
Jun 19, 2008 | 27.21 | 27.24 | 25.53 | 25.57 | 14,577,283 | -1.49(-5.50%) |
Jun 18, 2008 | 26.43 | 27.11 | 26.34 | 27.06 | 12,847,752 | +0.64(+2.44%) |
Jun 17, 2008 | 25.81 | 26.68 | 25.61 | 26.41 | 14,083,894 | +0.61(+2.36%) |
Jun 16, 2008 | 25.82 | 26.23 | 25.65 | 25.80 | 12,615,180 | +0.32(+1.26%) |
Jun 13, 2008 | 25.44 | 25.73 | 25.17 | 25.48 | 8,945,916 | -0.16(-0.62%) |
Jun 12, 2008 | 25.78 | 25.83 | 25.25 | 25.64 | 10,612,926 | -0.31(-1.21%) |
Jun 11, 2008 | 25.68 | 26.24 | 25.44 | 25.96 | 11,638,034 | +0.62(+2.47%) |
Jun 10, 2008 | 25.68 | 26.22 | 24.99 | 25.33 | 12,048,951 | -0.74(-2.82%) |
Jun 09, 2008 | 26.38 | 26.74 | 25.73 | 26.07 | 9,886,897 | -0.08(-0.30%) |
Jun 06, 2008 | 26.35 | 27.54 | 26.12 | 26.15 | 15,133,525 | +0.55(+2.15%) |
Jun 05, 2008 | 24.16 | 25.63 | 24.09 | 25.60 | 12,190,366 | +1.51(+6.25%) |
Jun 04, 2008 | 24.23 | 24.73 | 23.93 | 24.09 | 12,049,983 | -0.22(-0.92%) |
Jun 03, 2008 | 24.48 | 24.97 | 24.24 | 24.32 | 15,168,384 | -0.34(-1.36%) |
Jun 02, 2008 | 24.56 | 25.04 | 24.13 | 24.65 | 9,971,870 | -0.03(-0.10%) |
May 30, 2008 | 24.73 | 24.95 | 24.30 | 24.68 | 12,764,561 | +0.44(+1.80%) |
May 29, 2008 | 25.10 | 25.41 | 24.13 | 24.24 | 15,075,873 | -0.92(-3.67%) |
May 28, 2008 | 24.55 | 25.24 | 24.37 | 25.16 | 12,226,190 | +0.25(+1.01%) |
May 27, 2008 | 25.53 | 25.53 | 24.80 | 24.91 | 11,390,224 | -0.72(-2.82%) |
May 26, 2008 | 26.24 | 26.57 | 25.17 | 25.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.24 | 26.57 | 25.17 | 25.64 | 11,426,587 | -0.53(-2.02%) |
May 22, 2008 | 26.32 | 26.93 | 25.85 | 26.17 | 12,498,074 | -0.38(-1.43%) |
May 21, 2008 | 26.62 | 27.35 | 26.48 | 26.55 | 21,721,532 | -0.22(-0.82%) |
May 20, 2008 | 26.79 | 26.84 | 26.21 | 26.76 | 14,681,445 | +0.43(+1.62%) |
May 19, 2008 | 25.90 | 26.43 | 25.55 | 26.34 | 11,950,490 | +0.73(+2.86%) |
May 16, 2008 | 25.19 | 25.86 | 25.13 | 25.61 | 14,123,647 | +0.89(+3.60%) |
May 15, 2008 | 24.80 | 25.13 | 24.26 | 24.72 | 13,898,804 | +0.29(+1.18%) |
May 14, 2008 | 24.25 | 24.83 | 24.25 | 24.43 | 7,958,180 | -0.01(-0.03%) |
May 13, 2008 | 24.13 | 24.48 | 23.89 | 24.44 | 10,844,680 | +0.23(+0.96%) |
May 12, 2008 | 23.53 | 24.45 | 23.51 | 24.21 | 9,331,656 | +0.55(+2.32%) |
May 09, 2008 | 24.37 | 24.58 | 23.33 | 23.66 | 8,408,057 | -0.15(-0.61%) |
May 08, 2008 | 22.77 | 23.83 | 22.77 | 23.80 | 8,404,163 | +0.90(+3.94%) |
May 07, 2008 | 23.12 | 23.22 | 22.77 | 22.90 | 9,144,546 | -0.20(-0.85%) |
May 06, 2008 | 22.09 | 23.11 | 22.09 | 23.10 | 10,713,951 | +1.19(+5.42%) |
May 05, 2008 | 21.63 | 22.20 | 21.63 | 21.91 | 8,404,933 | +0.35(+1.62%) |
May 02, 2008 | 21.20 | 21.76 | 21.09 | 21.56 | 6,741,016 | +0.60(+2.86%) |