Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.42 | 15.29 | 14.37 | 14.60 | 113,142,752 | +0.33(+2.28%) |
Apr 29, 2009 | 13.91 | 14.33 | 13.83 | 14.28 | 65,745,060 | +0.63(+4.61%) |
Apr 28, 2009 | 13.07 | 13.95 | 13.06 | 13.65 | 47,022,548 | +0.41(+3.12%) |
Apr 27, 2009 | 13.22 | 13.43 | 13.18 | 13.24 | 32,799,372 | -0.34(-2.50%) |
Apr 24, 2009 | 13.33 | 13.66 | 13.05 | 13.57 | 44,138,560 | +0.48(+3.69%) |
Apr 23, 2009 | 13.10 | 13.26 | 12.84 | 13.09 | 39,909,548 | +0.16(+1.25%) |
Apr 22, 2009 | 12.99 | 13.48 | 12.86 | 12.93 | 38,563,008 | -0.23(-1.74%) |
Apr 21, 2009 | 12.33 | 13.20 | 12.20 | 13.16 | 41,972,380 | +0.79(+6.42%) |
Apr 20, 2009 | 12.81 | 12.97 | 12.36 | 12.37 | 47,344,384 | -0.67(-5.17%) |
Apr 17, 2009 | 13.08 | 13.29 | 12.87 | 13.04 | 42,063,992 | -0.02(-0.12%) |
Apr 16, 2009 | 13.06 | 13.35 | 12.93 | 13.06 | 40,157,532 | -0.23(-1.76%) |
Apr 15, 2009 | 13.05 | 13.33 | 12.87 | 13.29 | 33,011,768 | +0.18(+1.34%) |
Apr 14, 2009 | 13.51 | 13.70 | 13.10 | 13.11 | 39,710,592 | -0.62(-4.55%) |
Apr 13, 2009 | 13.08 | 13.80 | 13.04 | 13.74 | 42,392,516 | +0.52(+3.95%) |
Apr 09, 2009 | 13.23 | 13.38 | 12.96 | 13.22 | 50,918,196 | +0.22(+1.68%) |
Apr 08, 2009 | 12.99 | 13.01 | 12.68 | 13.00 | 26,484,520 | +0.15(+1.17%) |
Apr 07, 2009 | 13.13 | 13.21 | 12.83 | 12.85 | 30,158,992 | -0.45(-3.35%) |
Apr 06, 2009 | 13.20 | 13.50 | 12.98 | 13.29 | 49,958,220 | -0.21(-1.58%) |
Apr 03, 2009 | 12.43 | 13.53 | 12.43 | 13.51 | 64,179,136 | +1.01(+8.08%) |
Apr 02, 2009 | 12.47 | 12.84 | 12.39 | 12.50 | 52,703,860 | +0.29(+2.39%) |
Apr 01, 2009 | 12.31 | 12.59 | 12.06 | 12.21 | 49,087,412 | -0.29(-2.36%) |
Mar 31, 2009 | 12.23 | 12.64 | 12.10 | 12.50 | 52,759,036 | +0.47(+3.92%) |
Mar 30, 2009 | 11.98 | 12.33 | 11.92 | 12.03 | 42,918,080 | -0.45(-3.60%) |
Mar 26, 2009 | 12.00 | 12.54 | 11.81 | 12.48 | 66,286,884 | +0.62(+5.21%) |
Mar 25, 2009 | 12.13 | 12.31 | 11.53 | 11.86 | 65,188,516 | -0.19(-1.59%) |
Mar 24, 2009 | 12.20 | 12.32 | 11.98 | 12.05 | 48,430,540 | -0.44(-3.49%) |
Mar 23, 2009 | 12.07 | 12.50 | 12.06 | 12.49 | 49,656,496 | +0.68(+5.73%) |
Mar 20, 2009 | 11.96 | 12.22 | 11.80 | 11.81 | 37,226,040 | -0.56(-4.49%) |
Mar 19, 2009 | 12.68 | 12.75 | 11.79 | 12.37 | 46,413,648 | -0.29(-2.33%) |
Mar 18, 2009 | 12.24 | 12.70 | 12.02 | 12.66 | 50,368,076 | +0.23(+1.84%) |
Mar 17, 2009 | 11.69 | 12.44 | 11.54 | 12.43 | 28,633,576 | +0.70(+5.98%) |
Mar 16, 2009 | 11.91 | 12.08 | 11.66 | 11.73 | 37,222,384 | +0.03(+0.23%) |
Mar 13, 2009 | 12.20 | 12.44 | 11.62 | 11.70 | 0 | -0.46(-3.77%) |
Mar 12, 2009 | 11.53 | 12.16 | 11.30 | 12.16 | 48,121,476 | +0.61(+5.29%) |
Mar 11, 2009 | 12.06 | 12.06 | 11.36 | 11.55 | 40,176,876 | -0.34(-2.84%) |
Mar 10, 2009 | 11.46 | 11.89 | 11.37 | 11.89 | 42,971,520 | +0.69(+6.16%) |
Mar 09, 2009 | 11.17 | 11.48 | 10.96 | 11.20 | 37,311,420 | -0.09(-0.78%) |
Mar 06, 2009 | 12.09 | 12.17 | 11.06 | 11.28 | 0 | -0.76(-6.33%) |
Mar 05, 2009 | 12.26 | 12.48 | 11.93 | 12.05 | 49,087,796 | -0.38(-3.09%) |
Mar 04, 2009 | 12.37 | 12.56 | 12.12 | 12.43 | 39,781,104 | +0.26(+2.12%) |
Mar 02, 2009 | 12.57 | 12.81 | 12.11 | 12.17 | 43,433,516 | -0.58(-4.53%) |
Feb 27, 2009 | 12.37 | 13.02 | 12.37 | 12.75 | 0 | +0.15(+1.16%) |
Feb 26, 2009 | 12.65 | 12.74 | 12.32 | 12.60 | 39,925,860 | +0.14(+1.15%) |
Feb 25, 2009 | 12.61 | 12.71 | 12.40 | 12.46 | 38,246,600 | -0.21(-1.65%) |
Feb 24, 2009 | 12.22 | 12.81 | 12.05 | 12.67 | 48,472,108 | +0.47(+3.87%) |
Feb 23, 2009 | 12.60 | 12.78 | 12.14 | 12.20 | 35,548,580 | -0.32(-2.53%) |
Feb 20, 2009 | 12.29 | 12.61 | 12.25 | 12.51 | 47,717,040 | +0.01(+0.05%) |
Feb 19, 2009 | 12.80 | 13.02 | 12.48 | 12.51 | 39,034,900 | -0.12(-0.93%) |
Feb 18, 2009 | 12.27 | 12.79 | 12.20 | 12.62 | 40,399,484 | +0.43(+3.50%) |
Feb 17, 2009 | 12.30 | 12.41 | 12.07 | 12.20 | 39,567,536 | -0.38(-3.04%) |
Feb 13, 2009 | 12.80 | 13.03 | 12.42 | 12.58 | 45,367,668 | -0.10(-0.80%) |
Feb 12, 2009 | 12.20 | 12.73 | 11.94 | 12.68 | 38,727,376 | +0.32(+2.62%) |
Feb 11, 2009 | 12.16 | 12.42 | 12.03 | 12.36 | 26,318,178 | +0.25(+2.06%) |
Feb 10, 2009 | 12.39 | 12.59 | 12.05 | 12.11 | 42,334,320 | -0.33(-2.66%) |
Feb 09, 2009 | 12.48 | 12.67 | 12.28 | 12.44 | 35,443,504 | -0.02(-0.16%) |
Feb 06, 2009 | 12.13 | 12.59 | 12.07 | 12.46 | 51,047,760 | +0.38(+3.11%) |
Feb 05, 2009 | 11.74 | 12.39 | 11.58 | 12.08 | 107,559,352 | +1.04(+9.38%) |
Feb 04, 2009 | 10.98 | 11.30 | 10.92 | 11.05 | 36,678,800 | +0.17(+1.53%) |
Feb 03, 2009 | 11.29 | 11.45 | 10.83 | 10.88 | 32,196,420 | -0.36(-3.16%) |
Feb 02, 2009 | 10.85 | 11.24 | 10.69 | 11.23 | 31,739,958 | +0.14(+1.26%) |
Jan 30, 2009 | 10.58 | 11.10 | 10.54 | 11.10 | 0 | +0.69(+6.66%) |
Jan 29, 2009 | 10.33 | 10.82 | 10.17 | 10.40 | 29,019,752 | -0.21(-2.01%) |
Jan 28, 2009 | 10.32 | 10.67 | 10.17 | 10.62 | 35,683,952 | +0.69(+6.95%) |
Jan 27, 2009 | 9.778 | 9.935 | 9.587 | 9.926 | 29,396,716 | +0.35(+3.66%) |
Jan 26, 2009 | 9.960 | 10.17 | 9.560 | 9.575 | 26,701,414 | -0.39(-3.90%) |
Jan 23, 2009 | 9.598 | 9.993 | 9.393 | 9.964 | 25,151,068 | +0.03(+0.32%) |
Jan 22, 2009 | 9.843 | 10.27 | 9.719 | 9.933 | 35,502,656 | +0.00(+0.00%) |
Jan 21, 2009 | 9.712 | 10.15 | 9.600 | 9.933 | 56,159,236 | +0.40(+4.15%) |
Jan 20, 2009 | 10.35 | 10.43 | 9.456 | 9.537 | 66,459,420 | -1.12(-10.53%) |
Jan 16, 2009 | 11.02 | 11.12 | 10.16 | 10.66 | 76,963,552 | -0.44(-3.99%) |
Jan 15, 2009 | 11.33 | 11.43 | 10.68 | 11.10 | 52,784,132 | -0.36(-3.12%) |
Jan 14, 2009 | 11.69 | 11.83 | 11.29 | 11.46 | 28,127,726 | -0.49(-4.08%) |
Jan 13, 2009 | 11.86 | 11.99 | 11.58 | 11.95 | 25,723,388 | +0.04(+0.34%) |
Jan 12, 2009 | 12.43 | 12.62 | 11.82 | 11.91 | 35,049,564 | -0.60(-4.78%) |
Jan 09, 2009 | 12.59 | 12.66 | 12.32 | 12.50 | 18,545,894 | -0.03(-0.25%) |
Jan 08, 2009 | 12.59 | 12.66 | 11.98 | 12.54 | 38,566,888 | -0.13(-1.06%) |
Jan 07, 2009 | 12.75 | 13.03 | 12.59 | 12.67 | 31,665,750 | -0.28(-2.17%) |
Jan 06, 2009 | 12.25 | 13.04 | 12.25 | 12.95 | 36,181,716 | +0.85(+7.04%) |
Jan 05, 2009 | 11.92 | 12.43 | 11.92 | 12.10 | 18,458,768 | +0.09(+0.71%) |
Jan 02, 2009 | 11.90 | 12.08 | 11.74 | 12.01 | 0 | +0.22(+1.89%) |
Jan 01, 2009 | 11.38 | 11.86 | 11.38 | 11.79 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.38 | 11.86 | 11.38 | 11.79 | 18,204,392 | +0.33(+2.86%) |
Dec 30, 2008 | 11.74 | 11.74 | 11.30 | 11.46 | 19,011,254 | -0.27(-2.26%) |
Dec 29, 2008 | 11.93 | 12.05 | 11.68 | 11.73 | 15,346,693 | -0.24(-2.03%) |
Dec 26, 2008 | 11.87 | 12.02 | 11.68 | 11.97 | 7,202,065 | +0.08(+0.68%) |
Dec 24, 2008 | 12.01 | 12.08 | 11.84 | 11.89 | 7,260,323 | -0.17(-1.42%) |
Dec 23, 2008 | 12.03 | 12.23 | 11.94 | 12.06 | 11,895,884 | -0.02(-0.19%) |
Dec 22, 2008 | 12.33 | 12.42 | 11.91 | 12.08 | 15,660,212 | -0.27(-2.22%) |
Dec 19, 2008 | 12.26 | 12.64 | 12.09 | 12.36 | 39,569,592 | +0.06(+0.49%) |
Dec 18, 2008 | 12.45 | 12.63 | 12.16 | 12.30 | 33,775,960 | -0.15(-1.19%) |
Dec 17, 2008 | 12.21 | 12.59 | 12.15 | 12.45 | 27,599,120 | +0.13(+1.08%) |
Dec 16, 2008 | 11.98 | 12.32 | 11.86 | 12.31 | 34,159,612 | +0.45(+3.83%) |
Dec 15, 2008 | 11.87 | 12.09 | 11.64 | 11.86 | 24,306,260 | -0.04(-0.38%) |
Dec 12, 2008 | 11.36 | 12.12 | 11.35 | 11.90 | 28,012,148 | +0.19(+1.65%) |
Dec 11, 2008 | 11.78 | 12.27 | 11.63 | 11.71 | 33,347,728 | -0.24(-2.01%) |
Dec 10, 2008 | 11.95 | 12.11 | 11.45 | 11.95 | 33,566,564 | -0.08(-0.69%) |
Dec 09, 2008 | 12.48 | 12.69 | 11.94 | 12.03 | 35,724,892 | -0.59(-4.68%) |
Dec 08, 2008 | 12.23 | 12.97 | 12.13 | 12.63 | 59,038,360 | +0.67(+5.60%) |
Dec 05, 2008 | 11.19 | 12.02 | 10.90 | 11.96 | 45,743,176 | +0.53(+4.66%) |
Dec 04, 2008 | 11.68 | 11.86 | 11.29 | 11.42 | 33,897,888 | -0.37(-3.11%) |
Dec 03, 2008 | 11.33 | 11.86 | 10.82 | 11.79 | 40,478,068 | +0.62(+5.56%) |
Dec 02, 2008 | 10.95 | 11.19 | 10.69 | 11.17 | 29,548,878 | +0.37(+3.39%) |
Dec 01, 2008 | 11.47 | 11.50 | 10.72 | 10.80 | 34,421,872 | -1.01(-8.58%) |
Nov 28, 2008 | 11.63 | 11.86 | 11.50 | 11.82 | 14,134,996 | +0.13(+1.08%) |
Nov 26, 2008 | 10.97 | 11.69 | 10.84 | 11.69 | 30,770,200 | +0.56(+4.99%) |
Nov 25, 2008 | 11.32 | 11.46 | 11.02 | 11.14 | 49,993,684 | -0.04(-0.38%) |
Nov 24, 2008 | 10.70 | 11.24 | 10.29 | 11.18 | 49,875,988 | +0.75(+7.20%) |
Nov 21, 2008 | 11.15 | 11.15 | 9.789 | 10.43 | 94,272,792 | -0.40(-3.66%) |
Nov 20, 2008 | 11.29 | 11.53 | 10.79 | 10.82 | 56,699,732 | -0.77(-6.67%) |
Nov 19, 2008 | 12.14 | 12.55 | 11.52 | 11.60 | 38,862,324 | -0.69(-5.60%) |
Nov 18, 2008 | 11.87 | 12.38 | 11.83 | 12.28 | 35,007,852 | +0.42(+3.56%) |
Nov 17, 2008 | 11.94 | 12.19 | 11.61 | 11.86 | 32,589,422 | -0.33(-2.73%) |
Nov 14, 2008 | 11.94 | 12.81 | 11.79 | 12.19 | 41,599,216 | -0.04(-0.37%) |
Nov 13, 2008 | 11.66 | 12.27 | 11.22 | 12.24 | 43,072,016 | +0.60(+5.20%) |
Nov 12, 2008 | 11.79 | 12.51 | 11.51 | 11.63 | 47,532,156 | -0.46(-3.79%) |
Nov 11, 2008 | 11.46 | 12.36 | 11.32 | 12.09 | 36,019,748 | +0.40(+3.46%) |
Nov 10, 2008 | 12.43 | 12.43 | 11.51 | 11.69 | 29,485,616 | -0.34(-2.82%) |
Nov 07, 2008 | 11.79 | 12.32 | 11.54 | 12.03 | 34,376,504 | +0.44(+3.82%) |
Nov 06, 2008 | 12.37 | 12.59 | 11.41 | 11.59 | 57,925,788 | -1.11(-8.75%) |
Nov 05, 2008 | 13.11 | 13.31 | 12.69 | 12.70 | 50,038,824 | -0.75(-5.58%) |
Nov 04, 2008 | 12.23 | 13.59 | 12.11 | 13.45 | 82,147,592 | +1.65(+13.95%) |
Nov 03, 2008 | 12.57 | 12.61 | 11.67 | 11.80 | 31,629,784 | -0.64(-5.17%) |
Oct 31, 2008 | 12.12 | 12.61 | 11.92 | 12.44 | 44,894,768 | +0.25(+2.03%) |
Oct 30, 2008 | 11.37 | 12.63 | 11.37 | 12.20 | 83,301,376 | +0.80(+7.02%) |
Oct 29, 2008 | 11.33 | 12.03 | 11.13 | 11.40 | 62,275,568 | +0.16(+1.44%) |
Oct 28, 2008 | 10.77 | 11.60 | 10.58 | 11.23 | 64,979,200 | +0.76(+7.25%) |
Oct 27, 2008 | 10.57 | 11.06 | 10.44 | 10.47 | 46,594,496 | -0.31(-2.90%) |
Oct 24, 2008 | 9.847 | 10.90 | 9.834 | 10.79 | 45,368,696 | -0.08(-0.70%) |
Oct 23, 2008 | 10.96 | 11.14 | 10.28 | 10.86 | 53,341,416 | -0.04(-0.39%) |
Oct 22, 2008 | 11.23 | 11.69 | 10.79 | 10.91 | 44,751,348 | -0.49(-4.32%) |
Oct 21, 2008 | 11.54 | 11.93 | 11.31 | 11.40 | 32,242,220 | -0.29(-2.52%) |
Oct 20, 2008 | 11.99 | 12.10 | 11.49 | 11.69 | 39,992,840 | -0.05(-0.40%) |
Oct 17, 2008 | 11.58 | 12.38 | 11.58 | 11.74 | 39,039,260 | -0.19(-1.60%) |
Oct 16, 2008 | 11.28 | 11.99 | 10.80 | 11.93 | 62,340,316 | +0.75(+6.67%) |
Oct 15, 2008 | 12.48 | 12.59 | 10.91 | 11.19 | 85,283,144 | -1.77(-13.64%) |
Oct 14, 2008 | 13.94 | 13.96 | 12.42 | 12.95 | 59,092,760 | -0.28(-2.14%) |
Oct 13, 2008 | 12.36 | 13.26 | 12.05 | 13.24 | 54,968,432 | +1.54(+13.21%) |
Oct 10, 2008 | 10.57 | 12.13 | 10.57 | 11.69 | 83,566,216 | +0.48(+4.31%) |
Oct 09, 2008 | 12.09 | 12.58 | 11.11 | 11.21 | 47,303,996 | -0.63(-5.28%) |
Oct 08, 2008 | 11.02 | 12.24 | 10.74 | 11.83 | 83,635,056 | +0.33(+2.89%) |
Oct 07, 2008 | 12.59 | 12.69 | 11.38 | 11.50 | 84,337,968 | -0.95(-7.64%) |
Oct 06, 2008 | 12.01 | 12.59 | 11.30 | 12.45 | 97,144,288 | -0.33(-2.57%) |
Oct 03, 2008 | 13.28 | 13.53 | 12.66 | 12.78 | 67,249,264 | -0.17(-1.30%) |
Oct 02, 2008 | 13.82 | 13.82 | 12.88 | 12.95 | 39,159,260 | -0.84(-6.07%) |
Oct 01, 2008 | 13.66 | 13.96 | 13.31 | 13.78 | 30,088,116 | -0.02(-0.13%) |
Sep 30, 2008 | 12.68 | 13.81 | 12.68 | 13.80 | 43,055,944 | +0.81(+6.21%) |
Sep 29, 2008 | 13.56 | 13.60 | 12.57 | 12.99 | 85,064,040 | -0.95(-6.83%) |
Sep 26, 2008 | 14.10 | 14.25 | 13.67 | 13.95 | 0 | -0.58(-3.96%) |
Sep 25, 2008 | 14.78 | 14.94 | 14.51 | 14.52 | 26,478,218 | -0.24(-1.64%) |
Sep 24, 2008 | 15.07 | 15.23 | 14.73 | 14.77 | 27,279,744 | -0.27(-1.82%) |
Sep 23, 2008 | 14.80 | 15.17 | 14.41 | 15.04 | 48,716,972 | +0.39(+2.64%) |
Sep 22, 2008 | 15.49 | 15.51 | 14.59 | 14.65 | 51,446,688 | -0.99(-6.31%) |
Sep 19, 2008 | 15.96 | 16.00 | 15.07 | 15.64 | 0 | +0.60(+3.99%) |
Sep 18, 2008 | 14.43 | 15.12 | 13.13 | 15.04 | 93,551,808 | +0.63(+4.38%) |
Sep 17, 2008 | 14.80 | 15.28 | 14.39 | 14.41 | 75,062,888 | -0.51(-3.41%) |
Sep 16, 2008 | 14.98 | 15.50 | 14.61 | 14.92 | 92,393,000 | -0.68(-4.37%) |
Sep 15, 2008 | 15.44 | 15.96 | 15.35 | 15.60 | 43,066,992 | -0.51(-3.17%) |
Sep 12, 2008 | 15.72 | 16.11 | 15.57 | 16.11 | 31,404,626 | +0.16(+0.99%) |
Sep 11, 2008 | 15.16 | 16.04 | 15.07 | 15.95 | 52,409,416 | +0.43(+2.77%) |
Sep 10, 2008 | 15.12 | 15.72 | 14.98 | 15.52 | 48,856,364 | +0.35(+2.30%) |
Sep 09, 2008 | 15.82 | 15.82 | 15.10 | 15.17 | 55,325,740 | -0.59(-3.72%) |
Sep 08, 2008 | 16.53 | 16.70 | 15.44 | 15.76 | 63,017,792 | -0.37(-2.31%) |
Sep 05, 2008 | 15.73 | 16.18 | 15.57 | 16.13 | 0 | +0.28(+1.79%) |
Sep 04, 2008 | 16.30 | 16.33 | 15.68 | 15.85 | 41,887,684 | -0.57(-3.49%) |
Sep 03, 2008 | 16.76 | 16.94 | 16.20 | 16.42 | 39,364,440 | -0.44(-2.59%) |
Sep 02, 2008 | 17.27 | 17.42 | 16.72 | 16.86 | 33,246,252 | -0.20(-1.20%) |
Aug 29, 2008 | 16.85 | 17.09 | 16.79 | 17.06 | 21,492,176 | +0.06(+0.33%) |
Aug 28, 2008 | 16.81 | 17.04 | 16.68 | 17.01 | 29,735,442 | +0.27(+1.61%) |
Aug 27, 2008 | 16.42 | 16.75 | 16.38 | 16.74 | 21,284,932 | +0.25(+1.51%) |
Aug 26, 2008 | 16.56 | 16.70 | 16.38 | 16.49 | 20,764,020 | +0.00(+0.03%) |
Aug 25, 2008 | 16.53 | 16.84 | 16.44 | 16.48 | 20,059,474 | -0.17(-1.04%) |
Aug 22, 2008 | 16.94 | 17.04 | 16.60 | 16.66 | 23,309,006 | -0.07(-0.39%) |
Aug 21, 2008 | 16.63 | 16.78 | 16.45 | 16.72 | 17,285,092 | -0.04(-0.25%) |
Aug 20, 2008 | 16.66 | 16.80 | 16.56 | 16.77 | 20,147,738 | +0.19(+1.13%) |
Aug 19, 2008 | 16.74 | 16.92 | 16.55 | 16.58 | 23,467,782 | -0.27(-1.60%) |
Aug 18, 2008 | 17.00 | 17.14 | 16.67 | 16.85 | 28,744,676 | -0.19(-1.12%) |
Aug 15, 2008 | 17.08 | 17.21 | 16.82 | 17.04 | 28,921,588 | +0.00(+0.01%) |
Aug 14, 2008 | 16.61 | 17.04 | 16.55 | 17.04 | 28,732,266 | +0.42(+2.50%) |
Aug 13, 2008 | 16.36 | 16.68 | 16.30 | 16.62 | 33,275,458 | +0.25(+1.55%) |
Aug 12, 2008 | 16.68 | 16.82 | 16.32 | 16.37 | 37,511,224 | -0.45(-2.66%) |
Aug 11, 2008 | 16.29 | 17.20 | 16.18 | 16.81 | 61,478,724 | +0.49(+3.02%) |
Aug 08, 2008 | 15.69 | 16.38 | 15.54 | 16.32 | 40,425,144 | +0.70(+4.46%) |
Aug 07, 2008 | 15.91 | 16.02 | 15.59 | 15.63 | 48,755,084 | -0.45(-2.77%) |
Aug 06, 2008 | 16.37 | 16.37 | 15.98 | 16.07 | 45,451,252 | -0.48(-2.88%) |
Aug 05, 2008 | 16.46 | 16.69 | 16.26 | 16.55 | 38,201,480 | +0.25(+1.52%) |
Aug 04, 2008 | 16.13 | 16.55 | 16.07 | 16.30 | 47,463,744 | +0.17(+1.07%) |
Aug 01, 2008 | 16.48 | 16.66 | 15.82 | 16.13 | 68,619,616 | -0.30(-1.82%) |
Jul 31, 2008 | 17.14 | 17.57 | 16.07 | 16.43 | 165,542,080 | -1.21(-6.87%) |
Jul 30, 2008 | 17.37 | 17.74 | 16.70 | 17.64 | 84,168,040 | +0.56(+3.26%) |
Jul 29, 2008 | 17.08 | 17.08 | 15.96 | 17.08 | 54,522,656 | +1.22(+7.68%) |
Jul 28, 2008 | 16.28 | 16.55 | 15.79 | 15.86 | 39,694,528 | -0.32(-1.96%) |
Jul 25, 2008 | 15.86 | 16.27 | 15.53 | 16.18 | 42,979,664 | +0.42(+2.68%) |
Jul 24, 2008 | 16.39 | 16.58 | 15.73 | 15.76 | 40,726,512 | -0.71(-4.33%) |
Jul 23, 2008 | 16.52 | 16.86 | 16.32 | 16.47 | 55,534,804 | -0.18(-1.08%) |
Jul 22, 2008 | 15.65 | 16.69 | 15.27 | 16.65 | 72,731,768 | +0.48(+2.99%) |
Jul 21, 2008 | 16.62 | 16.85 | 16.09 | 16.16 | 58,782,256 | -0.34(-2.04%) |
Jul 18, 2008 | 16.69 | 16.75 | 16.21 | 16.50 | 51,845,240 | -0.37(-2.21%) |
Jul 17, 2008 | 16.57 | 16.88 | 16.04 | 16.88 | 74,799,952 | +0.64(+3.92%) |
Jul 16, 2008 | 15.36 | 16.31 | 14.95 | 16.24 | 102,801,064 | +0.86(+5.57%) |
Jul 15, 2008 | 16.02 | 16.03 | 15.13 | 15.38 | 93,701,816 | -0.94(-5.73%) |
Jul 14, 2008 | 17.11 | 17.13 | 16.30 | 16.32 | 47,459,864 | -0.44(-2.64%) |
Jul 11, 2008 | 17.00 | 17.41 | 16.64 | 16.76 | 60,762,744 | -0.61(-3.50%) |
Jul 10, 2008 | 17.03 | 17.45 | 16.61 | 17.37 | 58,725,376 | +0.31(+1.82%) |
Jul 09, 2008 | 17.76 | 17.78 | 16.95 | 17.06 | 61,516,560 | -0.72(-4.03%) |
Jul 08, 2008 | 16.84 | 17.87 | 16.24 | 17.77 | 106,527,504 | +0.77(+4.55%) |
Jul 07, 2008 | 17.65 | 17.97 | 16.64 | 17.00 | 88,896,104 | -0.55(-3.14%) |
Jul 04, 2008 | 17.84 | 17.94 | 17.37 | 17.55 | 31,978,014 | +0.00(+0.00%) |
Jul 03, 2008 | 17.84 | 17.94 | 17.37 | 17.55 | 31,978,014 | -0.30(-1.70%) |
Jul 02, 2008 | 18.41 | 18.53 | 17.83 | 17.86 | 37,604,620 | -0.45(-2.44%) |
Jul 01, 2008 | 17.91 | 18.30 | 17.81 | 18.30 | 49,951,968 | +0.02(+0.12%) |
Jun 30, 2008 | 18.44 | 18.62 | 18.05 | 18.28 | 54,823,288 | -0.29(-1.56%) |
Jun 27, 2008 | 17.72 | 18.63 | 17.66 | 18.57 | 193,986,400 | +0.79(+4.42%) |
Jun 26, 2008 | 18.12 | 18.15 | 17.54 | 17.78 | 85,135,776 | -0.67(-3.61%) |
Jun 25, 2008 | 18.74 | 18.98 | 18.40 | 18.45 | 56,392,864 | -0.13(-0.73%) |
Jun 24, 2008 | 18.00 | 18.65 | 17.65 | 18.58 | 55,477,660 | +0.36(+1.97%) |
Jun 23, 2008 | 18.85 | 18.96 | 18.22 | 18.22 | 33,517,836 | -0.56(-3.00%) |
Jun 20, 2008 | 18.65 | 19.00 | 18.60 | 18.79 | 47,312,084 | -0.16(-0.83%) |
Jun 19, 2008 | 18.77 | 18.98 | 18.35 | 18.95 | 41,062,600 | +0.09(+0.49%) |
Jun 18, 2008 | 18.82 | 19.04 | 18.76 | 18.85 | 37,519,144 | -0.18(-0.96%) |
Jun 17, 2008 | 18.91 | 19.11 | 18.81 | 19.04 | 37,004,336 | +0.31(+1.68%) |
Jun 16, 2008 | 18.32 | 18.77 | 18.23 | 18.72 | 38,236,220 | +0.39(+2.13%) |
Jun 13, 2008 | 18.04 | 18.39 | 18.02 | 18.33 | 34,126,564 | +0.44(+2.48%) |
Jun 12, 2008 | 17.75 | 18.16 | 17.66 | 17.89 | 49,509,500 | +0.41(+2.34%) |
Jun 11, 2008 | 18.21 | 18.21 | 17.45 | 17.48 | 63,387,224 | -0.58(-3.20%) |
Jun 10, 2008 | 18.49 | 18.63 | 17.90 | 18.06 | 40,095,120 | -0.41(-2.23%) |
Jun 09, 2008 | 18.89 | 19.10 | 18.11 | 18.47 | 50,184,296 | -0.34(-1.81%) |
Jun 06, 2008 | 19.31 | 19.33 | 18.78 | 18.81 | 46,432,508 | -0.81(-4.12%) |
Jun 05, 2008 | 19.44 | 19.61 | 19.24 | 19.61 | 30,008,316 | +0.40(+2.06%) |
Jun 04, 2008 | 19.58 | 19.81 | 19.17 | 19.22 | 45,240,876 | -0.47(-2.38%) |
Jun 03, 2008 | 19.56 | 19.77 | 19.34 | 19.69 | 53,839,616 | +0.34(+1.73%) |
Jun 02, 2008 | 19.38 | 19.55 | 19.02 | 19.35 | 40,925,892 | -0.07(-0.34%) |
May 30, 2008 | 19.34 | 19.69 | 19.29 | 19.42 | 80,084,112 | +0.25(+1.30%) |
May 29, 2008 | 18.76 | 19.55 | 18.66 | 19.17 | 111,829,040 | +0.75(+4.07%) |
May 28, 2008 | 18.05 | 18.42 | 17.88 | 18.42 | 58,938,772 | +0.71(+4.04%) |
May 27, 2008 | 17.29 | 17.73 | 16.72 | 17.70 | 69,810,640 | +0.54(+3.13%) |
May 26, 2008 | 17.05 | 17.38 | 16.89 | 17.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.05 | 17.38 | 16.89 | 17.17 | 46,926,624 | -0.22(-1.24%) |
May 22, 2008 | 18.11 | 18.12 | 17.12 | 17.38 | 94,840,304 | -0.80(-4.38%) |
May 21, 2008 | 18.59 | 18.76 | 18.10 | 18.18 | 46,472,740 | -0.42(-2.28%) |
May 20, 2008 | 18.63 | 18.85 | 18.42 | 18.60 | 45,259,424 | -0.13(-0.70%) |
May 19, 2008 | 18.50 | 19.05 | 18.47 | 18.73 | 50,733,084 | +0.21(+1.15%) |
May 16, 2008 | 18.60 | 18.63 | 18.27 | 18.52 | 37,812,600 | +0.03(+0.15%) |
May 15, 2008 | 18.55 | 18.64 | 18.24 | 18.49 | 40,798,616 | +0.00(+0.02%) |
May 14, 2008 | 18.73 | 18.96 | 18.31 | 18.49 | 57,107,224 | -0.03(-0.18%) |
May 13, 2008 | 18.40 | 18.77 | 18.16 | 18.52 | 59,213,996 | +0.11(+0.59%) |
May 12, 2008 | 18.81 | 18.99 | 17.56 | 18.41 | 164,021,968 | -0.22(-1.16%) |
May 09, 2008 | 19.29 | 19.49 | 18.55 | 18.63 | 104,670,928 | -1.00(-5.09%) |
May 08, 2008 | 20.12 | 20.18 | 19.32 | 19.63 | 103,239,544 | -0.27(-1.36%) |
May 07, 2008 | 19.97 | 20.20 | 19.71 | 19.90 | 111,651,976 | +0.22(+1.11%) |
May 06, 2008 | 19.22 | 19.82 | 19.05 | 19.68 | 84,363,640 | +0.56(+2.90%) |
May 05, 2008 | 18.63 | 19.22 | 18.17 | 19.12 | 78,115,808 | +0.52(+2.79%) |
May 02, 2008 | 19.62 | 19.67 | 18.21 | 18.60 | 151,860,080 | -0.60(-3.10%) |