Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.94 | 13.44 | 12.76 | 13.26 | 20,816,712 | +0.36(+2.76%) |
Dec 30, 2008 | 12.92 | 12.97 | 12.53 | 12.90 | 19,475,866 | -0.02(-0.18%) |
Dec 29, 2008 | 12.99 | 13.15 | 12.61 | 12.92 | 19,203,376 | -0.15(-1.13%) |
Dec 26, 2008 | 13.24 | 13.24 | 12.91 | 13.07 | 7,618,933 | -0.12(-0.91%) |
Dec 24, 2008 | 13.11 | 13.26 | 12.99 | 13.19 | 3,378,088 | +0.06(+0.43%) |
Dec 23, 2008 | 13.41 | 13.45 | 13.00 | 13.13 | 16,190,538 | -0.33(-2.47%) |
Dec 22, 2008 | 14.19 | 14.19 | 13.21 | 13.47 | 21,056,714 | -0.66(-4.69%) |
Dec 19, 2008 | 13.98 | 14.24 | 13.63 | 14.13 | 30,296,974 | +0.33(+2.37%) |
Dec 18, 2008 | 13.83 | 14.65 | 13.77 | 13.80 | 40,224,336 | +0.01(+0.09%) |
Dec 17, 2008 | 13.66 | 14.08 | 13.55 | 13.79 | 25,103,932 | +0.05(+0.39%) |
Dec 16, 2008 | 13.02 | 13.75 | 13.02 | 13.74 | 28,968,000 | +0.82(+6.33%) |
Dec 15, 2008 | 12.79 | 13.11 | 12.52 | 12.92 | 18,139,710 | +0.04(+0.35%) |
Dec 12, 2008 | 12.25 | 12.95 | 12.25 | 12.87 | 19,608,370 | +0.04(+0.33%) |
Dec 11, 2008 | 13.21 | 13.56 | 12.77 | 12.83 | 29,734,720 | -0.62(-4.58%) |
Dec 10, 2008 | 13.15 | 13.46 | 12.81 | 13.45 | 25,925,954 | +0.17(+1.25%) |
Dec 09, 2008 | 13.45 | 13.95 | 13.20 | 13.28 | 27,469,258 | -0.38(-2.78%) |
Dec 08, 2008 | 13.35 | 14.05 | 13.09 | 13.66 | 50,333,928 | +0.67(+5.12%) |
Dec 05, 2008 | 12.13 | 13.02 | 11.84 | 13.00 | 42,968,920 | +0.64(+5.14%) |
Dec 04, 2008 | 12.48 | 13.04 | 12.23 | 12.36 | 30,265,652 | -0.43(-3.39%) |
Dec 03, 2008 | 12.39 | 12.85 | 11.97 | 12.79 | 34,087,032 | +0.37(+2.96%) |
Dec 02, 2008 | 12.28 | 12.54 | 11.88 | 12.43 | 26,809,866 | +0.28(+2.28%) |
Dec 01, 2008 | 13.07 | 13.13 | 12.06 | 12.15 | 41,451,772 | -1.33(-9.85%) |
Nov 28, 2008 | 13.43 | 13.80 | 13.23 | 13.48 | 12,228,674 | -0.02(-0.18%) |
Nov 26, 2008 | 12.65 | 13.66 | 12.59 | 13.50 | 32,445,500 | +0.60(+4.67%) |
Nov 25, 2008 | 12.52 | 12.97 | 12.09 | 12.90 | 45,670,352 | +0.70(+5.77%) |
Nov 24, 2008 | 11.90 | 12.55 | 11.34 | 12.19 | 56,172,240 | +0.46(+3.90%) |
Nov 21, 2008 | 11.50 | 11.81 | 10.48 | 11.74 | 77,133,384 | +0.51(+4.50%) |
Nov 20, 2008 | 11.61 | 12.09 | 11.16 | 11.23 | 61,457,364 | -0.78(-6.52%) |
Nov 19, 2008 | 12.82 | 13.47 | 11.96 | 12.01 | 58,711,916 | -1.10(-8.39%) |
Nov 18, 2008 | 12.56 | 13.23 | 12.51 | 13.11 | 41,793,940 | +0.53(+4.17%) |
Nov 17, 2008 | 13.11 | 13.50 | 12.52 | 12.59 | 40,042,492 | -0.74(-5.53%) |
Nov 14, 2008 | 13.40 | 14.02 | 13.13 | 13.33 | 39,676,712 | -0.31(-2.25%) |
Nov 13, 2008 | 12.80 | 13.80 | 11.88 | 13.63 | 47,824,508 | +0.98(+7.71%) |
Nov 12, 2008 | 12.87 | 13.52 | 12.66 | 12.66 | 50,340,680 | -0.47(-3.55%) |
Nov 11, 2008 | 12.87 | 13.70 | 12.74 | 13.12 | 33,994,724 | -0.13(-0.95%) |
Nov 10, 2008 | 13.96 | 14.25 | 13.01 | 13.25 | 27,272,308 | -0.45(-3.30%) |
Nov 07, 2008 | 13.36 | 14.07 | 13.17 | 13.70 | 33,009,286 | +0.41(+3.09%) |
Nov 06, 2008 | 14.17 | 14.44 | 12.85 | 13.29 | 99,985,640 | -1.17(-8.06%) |
Nov 05, 2008 | 15.57 | 15.67 | 14.30 | 14.46 | 76,133,376 | -1.33(-8.44%) |
Nov 04, 2008 | 14.75 | 15.95 | 14.43 | 15.79 | 127,586,560 | +2.44(+18.31%) |
Nov 03, 2008 | 13.82 | 13.86 | 13.18 | 13.35 | 33,976,612 | -0.36(-2.66%) |
Oct 31, 2008 | 13.12 | 13.79 | 12.85 | 13.71 | 34,550,196 | +0.72(+5.54%) |
Oct 30, 2008 | 12.85 | 13.29 | 12.70 | 12.99 | 41,723,240 | +0.40(+3.19%) |
Oct 29, 2008 | 12.59 | 13.38 | 12.28 | 12.59 | 54,681,616 | -0.03(-0.21%) |
Oct 28, 2008 | 12.15 | 12.71 | 11.45 | 12.61 | 46,187,732 | +0.90(+7.65%) |
Oct 27, 2008 | 11.84 | 12.49 | 11.69 | 11.72 | 34,704,212 | -0.40(-3.27%) |
Oct 24, 2008 | 11.22 | 12.84 | 11.13 | 12.11 | 57,226,892 | -0.50(-3.96%) |
Oct 23, 2008 | 13.08 | 13.34 | 12.11 | 12.61 | 54,051,736 | -0.46(-3.50%) |
Oct 22, 2008 | 13.45 | 13.90 | 12.52 | 13.07 | 44,198,328 | -0.82(-5.91%) |
Oct 21, 2008 | 13.90 | 14.55 | 13.49 | 13.89 | 38,374,240 | -0.03(-0.24%) |
Oct 20, 2008 | 14.86 | 15.01 | 13.68 | 13.92 | 42,613,048 | -0.61(-4.22%) |
Oct 17, 2008 | 13.89 | 15.51 | 13.87 | 14.54 | 42,770,804 | +0.01(+0.04%) |
Oct 16, 2008 | 14.44 | 14.65 | 13.33 | 14.53 | 60,917,676 | +0.29(+2.04%) |
Oct 15, 2008 | 15.81 | 15.93 | 13.91 | 14.24 | 55,056,400 | -1.90(-11.79%) |
Oct 14, 2008 | 17.06 | 17.09 | 15.33 | 16.14 | 45,670,656 | +0.04(+0.27%) |
Oct 13, 2008 | 14.88 | 16.51 | 14.53 | 16.10 | 46,772,100 | +2.03(+14.43%) |
Oct 10, 2008 | 13.61 | 14.98 | 12.98 | 14.07 | 76,865,960 | -0.37(-2.56%) |
Oct 09, 2008 | 15.77 | 15.96 | 14.37 | 14.44 | 49,850,916 | -0.73(-4.79%) |
Oct 08, 2008 | 14.02 | 16.17 | 13.90 | 15.17 | 84,157,312 | +0.45(+3.05%) |
Oct 07, 2008 | 15.74 | 15.90 | 14.40 | 14.72 | 50,584,176 | -0.81(-5.20%) |
Oct 06, 2008 | 14.02 | 15.85 | 13.73 | 15.53 | 58,488,400 | +0.67(+4.50%) |
Oct 03, 2008 | 15.03 | 15.94 | 14.86 | 14.86 | 45,195,940 | +0.01(+0.04%) |
Oct 02, 2008 | 15.49 | 15.75 | 14.62 | 14.85 | 40,666,140 | -1.04(-6.54%) |
Oct 01, 2008 | 16.44 | 16.44 | 15.15 | 15.89 | 42,615,388 | -0.56(-3.38%) |
Sep 30, 2008 | 15.62 | 16.86 | 15.56 | 16.45 | 49,128,832 | +0.86(+5.53%) |
Sep 29, 2008 | 16.69 | 16.81 | 13.97 | 15.58 | 100,256,352 | -1.58(-9.21%) |
Sep 26, 2008 | 16.97 | 17.25 | 16.53 | 17.16 | 0 | -0.49(-2.78%) |
Sep 25, 2008 | 18.20 | 18.36 | 17.48 | 17.65 | 47,493,760 | -0.37(-2.05%) |
Sep 24, 2008 | 18.55 | 18.80 | 17.91 | 18.02 | 32,527,220 | -0.34(-1.84%) |
Sep 23, 2008 | 18.99 | 19.28 | 18.27 | 18.36 | 37,935,336 | -0.41(-2.16%) |
Sep 22, 2008 | 20.87 | 20.89 | 18.77 | 18.77 | 50,772,944 | -2.11(-10.13%) |
Sep 19, 2008 | 20.52 | 22.17 | 19.94 | 20.88 | 0 | +1.54(+7.98%) |
Sep 18, 2008 | 18.41 | 19.86 | 16.89 | 19.34 | 75,357,552 | +1.16(+6.39%) |
Sep 17, 2008 | 19.48 | 19.75 | 17.51 | 18.18 | 81,738,936 | -1.74(-8.76%) |
Sep 16, 2008 | 19.21 | 20.23 | 18.73 | 19.92 | 39,037,968 | +0.28(+1.44%) |
Sep 15, 2008 | 19.76 | 20.20 | 19.48 | 19.64 | 41,498,396 | -1.12(-5.38%) |
Sep 12, 2008 | 20.50 | 20.94 | 20.32 | 20.76 | 21,844,978 | -0.17(-0.79%) |
Sep 11, 2008 | 19.29 | 20.94 | 19.03 | 20.92 | 43,085,056 | +1.14(+5.76%) |
Sep 10, 2008 | 19.22 | 20.08 | 19.08 | 19.78 | 35,321,488 | +0.61(+3.20%) |
Sep 09, 2008 | 20.50 | 20.62 | 19.15 | 19.17 | 45,992,916 | -1.18(-5.79%) |
Sep 08, 2008 | 21.36 | 21.42 | 19.61 | 20.35 | 47,102,264 | -0.19(-0.92%) |
Sep 05, 2008 | 19.75 | 20.56 | 19.28 | 20.54 | 0 | +0.50(+2.50%) |
Sep 04, 2008 | 20.94 | 21.06 | 19.91 | 20.04 | 42,028,348 | -1.26(-5.92%) |
Sep 03, 2008 | 22.17 | 22.26 | 20.76 | 21.30 | 40,621,752 | -0.89(-4.00%) |
Sep 02, 2008 | 22.80 | 23.00 | 21.95 | 22.18 | 20,841,888 | -0.31(-1.38%) |
Aug 29, 2008 | 22.35 | 22.57 | 22.22 | 22.50 | 14,133,273 | +0.01(+0.03%) |
Aug 28, 2008 | 22.03 | 22.49 | 21.94 | 22.49 | 20,621,088 | +0.51(+2.33%) |
Aug 27, 2008 | 21.87 | 22.00 | 21.55 | 21.98 | 18,459,030 | +0.02(+0.09%) |
Aug 26, 2008 | 21.80 | 22.04 | 21.48 | 21.96 | 16,730,020 | +0.24(+1.09%) |
Aug 25, 2008 | 22.26 | 22.52 | 21.72 | 21.72 | 13,556,678 | -0.69(-3.08%) |
Aug 22, 2008 | 22.59 | 22.69 | 22.28 | 22.41 | 15,675,262 | +0.04(+0.16%) |
Aug 21, 2008 | 22.41 | 22.51 | 22.04 | 22.38 | 16,334,762 | -0.19(-0.85%) |
Aug 20, 2008 | 22.22 | 22.63 | 22.13 | 22.57 | 20,176,900 | +0.44(+1.99%) |
Aug 19, 2008 | 22.17 | 22.53 | 21.63 | 22.13 | 25,667,340 | +0.06(+0.28%) |
Aug 18, 2008 | 22.31 | 22.71 | 21.92 | 22.06 | 28,209,486 | -0.10(-0.44%) |
Aug 15, 2008 | 21.97 | 22.26 | 21.87 | 22.16 | 0 | +0.28(+1.30%) |
Aug 14, 2008 | 21.52 | 22.04 | 21.42 | 21.88 | 19,645,288 | +0.22(+1.02%) |
Aug 13, 2008 | 21.22 | 21.99 | 21.14 | 21.66 | 25,618,398 | +0.24(+1.12%) |
Aug 12, 2008 | 21.61 | 21.73 | 21.22 | 21.42 | 24,965,476 | -0.39(-1.80%) |
Aug 11, 2008 | 21.57 | 22.29 | 21.52 | 21.81 | 36,595,744 | +0.28(+1.30%) |
Aug 08, 2008 | 20.86 | 21.80 | 20.50 | 21.53 | 40,407,504 | +0.66(+3.17%) |
Aug 07, 2008 | 21.05 | 21.27 | 20.87 | 20.87 | 37,411,996 | -0.65(-3.02%) |
Aug 06, 2008 | 21.80 | 21.87 | 21.05 | 21.52 | 48,691,340 | -0.47(-2.16%) |
Aug 05, 2008 | 21.59 | 21.99 | 21.38 | 21.99 | 39,983,436 | +0.57(+2.68%) |
Aug 04, 2008 | 21.61 | 22.26 | 21.25 | 21.42 | 44,762,664 | -0.59(-2.68%) |
Aug 01, 2008 | 22.30 | 22.50 | 20.91 | 22.01 | 119,763,792 | -0.64(-2.82%) |
Jul 31, 2008 | 22.88 | 24.02 | 22.02 | 22.64 | 173,066,000 | -2.47(-9.82%) |
Jul 30, 2008 | 24.85 | 25.23 | 24.22 | 25.11 | 42,531,664 | +0.80(+3.29%) |
Jul 29, 2008 | 23.65 | 24.44 | 23.65 | 24.31 | 36,191,976 | +0.78(+3.31%) |
Jul 28, 2008 | 24.57 | 24.99 | 23.43 | 23.53 | 36,575,072 | -0.91(-3.74%) |
Jul 25, 2008 | 24.03 | 24.62 | 23.65 | 24.44 | 37,766,000 | +0.47(+1.96%) |
Jul 24, 2008 | 25.05 | 25.40 | 23.84 | 23.97 | 39,314,900 | -1.16(-4.62%) |
Jul 23, 2008 | 25.48 | 25.65 | 24.87 | 25.13 | 36,250,912 | -0.26(-1.04%) |
Jul 22, 2008 | 24.02 | 25.49 | 23.61 | 25.40 | 63,099,500 | +0.55(+2.22%) |
Jul 21, 2008 | 26.35 | 26.40 | 24.74 | 24.85 | 51,096,972 | -1.20(-4.61%) |
Jul 18, 2008 | 26.47 | 26.73 | 25.88 | 26.05 | 48,514,836 | -0.48(-1.80%) |
Jul 17, 2008 | 25.50 | 26.98 | 25.32 | 26.52 | 192,702,880 | +1.37(+5.46%) |
Jul 16, 2008 | 23.45 | 25.15 | 23.26 | 25.15 | 75,129,736 | +1.93(+8.32%) |
Jul 15, 2008 | 23.65 | 24.02 | 22.51 | 23.22 | 51,376,008 | -0.66(-2.77%) |
Jul 14, 2008 | 24.39 | 24.43 | 23.49 | 23.88 | 33,276,322 | +0.01(+0.06%) |
Jul 11, 2008 | 23.71 | 24.20 | 23.49 | 23.87 | 57,212,108 | +0.38(+1.64%) |
Jul 10, 2008 | 23.37 | 23.93 | 22.73 | 23.48 | 41,297,704 | +0.18(+0.78%) |
Jul 09, 2008 | 24.34 | 24.57 | 23.15 | 23.30 | 36,790,968 | -1.21(-4.92%) |
Jul 08, 2008 | 23.00 | 24.58 | 22.02 | 24.51 | 71,633,808 | +1.68(+7.38%) |
Jul 07, 2008 | 23.82 | 24.03 | 22.57 | 22.82 | 43,539,648 | -0.71(-3.01%) |
Jul 04, 2008 | 23.94 | 24.09 | 23.23 | 23.53 | 17,026,934 | +0.00(+0.00%) |
Jul 03, 2008 | 23.94 | 24.09 | 23.23 | 23.53 | 17,026,934 | -0.16(-0.68%) |
Jul 02, 2008 | 24.75 | 24.98 | 23.28 | 23.70 | 43,881,536 | -0.73(-2.98%) |
Jul 01, 2008 | 24.35 | 25.11 | 23.97 | 24.42 | 45,854,568 | -0.20(-0.82%) |
Jun 30, 2008 | 25.32 | 25.64 | 24.61 | 24.63 | 30,185,442 | -0.58(-2.28%) |
Jun 27, 2008 | 25.51 | 25.78 | 24.77 | 25.20 | 42,929,156 | -0.37(-1.45%) |
Jun 26, 2008 | 26.48 | 26.52 | 24.86 | 25.57 | 51,378,984 | -1.30(-4.85%) |
Jun 25, 2008 | 27.00 | 27.37 | 26.66 | 26.88 | 41,722,656 | +0.87(+3.36%) |
Jun 24, 2008 | 26.08 | 26.32 | 25.52 | 26.00 | 36,278,332 | -0.20(-0.76%) |
Jun 23, 2008 | 26.48 | 26.82 | 25.97 | 26.20 | 19,912,172 | -0.14(-0.52%) |
Jun 20, 2008 | 26.90 | 27.31 | 26.25 | 26.34 | 29,040,652 | -0.80(-2.94%) |
Jun 19, 2008 | 27.14 | 27.62 | 26.76 | 27.14 | 26,044,116 | -0.05(-0.17%) |
Jun 18, 2008 | 26.99 | 27.34 | 26.47 | 27.18 | 20,424,116 | +0.08(+0.30%) |
Jun 17, 2008 | 27.81 | 27.81 | 26.93 | 27.10 | 16,933,968 | -0.21(-0.77%) |
Jun 16, 2008 | 27.08 | 27.73 | 26.80 | 27.31 | 18,407,242 | +0.19(+0.69%) |
Jun 13, 2008 | 26.54 | 27.24 | 26.54 | 27.12 | 23,111,964 | +0.75(+2.83%) |
Jun 12, 2008 | 26.17 | 26.87 | 26.14 | 26.38 | 33,743,916 | +0.48(+1.86%) |
Jun 11, 2008 | 26.66 | 26.71 | 25.71 | 25.90 | 25,422,398 | -0.63(-2.39%) |
Jun 10, 2008 | 26.75 | 27.40 | 26.28 | 26.53 | 28,238,856 | -0.50(-1.84%) |
Jun 09, 2008 | 27.55 | 27.72 | 25.64 | 27.03 | 59,460,252 | -0.40(-1.46%) |
Jun 06, 2008 | 28.03 | 28.05 | 27.34 | 27.43 | 31,683,440 | -0.97(-3.41%) |
Jun 05, 2008 | 27.78 | 28.39 | 27.40 | 28.39 | 49,555,144 | +0.81(+2.95%) |
Jun 04, 2008 | 28.51 | 28.71 | 27.32 | 27.58 | 71,337,928 | -0.93(-3.25%) |
Jun 03, 2008 | 29.11 | 29.12 | 28.04 | 28.51 | 101,268,704 | -1.17(-3.94%) |
Jun 02, 2008 | 28.68 | 29.68 | 28.06 | 29.68 | 54,594,356 | +1.05(+3.68%) |
May 30, 2008 | 28.84 | 29.71 | 28.25 | 28.63 | 64,891,000 | -0.03(-0.11%) |
May 29, 2008 | 27.33 | 29.40 | 27.32 | 28.66 | 140,196,416 | +2.05(+7.71%) |
May 28, 2008 | 26.16 | 26.61 | 25.81 | 26.61 | 33,815,664 | +0.75(+2.92%) |
May 27, 2008 | 25.41 | 25.91 | 25.30 | 25.85 | 15,452,467 | +0.51(+2.03%) |
May 26, 2008 | 25.26 | 25.55 | 25.08 | 25.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.26 | 25.55 | 25.08 | 25.34 | 13,534,973 | -0.25(-0.97%) |
May 22, 2008 | 25.63 | 26.20 | 25.25 | 25.59 | 23,161,950 | -0.25(-0.99%) |
May 21, 2008 | 25.73 | 26.53 | 25.62 | 25.84 | 30,844,586 | +0.09(+0.36%) |
May 20, 2008 | 25.80 | 25.89 | 25.34 | 25.75 | 20,598,272 | -0.22(-0.84%) |
May 19, 2008 | 26.29 | 26.52 | 25.78 | 25.97 | 21,544,862 | -0.32(-1.20%) |
May 16, 2008 | 26.71 | 26.78 | 26.02 | 26.28 | 21,354,684 | -0.31(-1.17%) |
May 15, 2008 | 26.68 | 26.77 | 26.36 | 26.60 | 17,633,848 | +0.03(+0.11%) |
May 14, 2008 | 27.08 | 27.38 | 26.48 | 26.57 | 25,920,358 | -0.22(-0.81%) |
May 13, 2008 | 27.07 | 27.15 | 26.58 | 26.78 | 13,936,981 | -0.14(-0.50%) |
May 12, 2008 | 26.58 | 27.17 | 26.18 | 26.92 | 25,023,938 | +0.32(+1.19%) |
May 09, 2008 | 27.04 | 27.40 | 26.46 | 26.60 | 19,747,224 | -0.61(-2.24%) |
May 08, 2008 | 27.27 | 27.27 | 26.62 | 27.21 | 24,597,842 | +0.22(+0.82%) |
May 07, 2008 | 27.46 | 27.91 | 26.99 | 26.99 | 31,059,380 | -0.46(-1.69%) |
May 06, 2008 | 26.98 | 27.96 | 26.81 | 27.45 | 39,093,272 | +0.48(+1.79%) |
May 05, 2008 | 26.17 | 27.27 | 26.16 | 26.97 | 23,243,788 | +0.53(+2.02%) |
May 02, 2008 | 27.65 | 27.68 | 26.14 | 26.44 | 48,195,064 | -0.83(-3.03%) |
May 01, 2008 | 25.92 | 27.61 | 25.66 | 27.26 | 58,952,040 | +1.46(+5.67%) |
Apr 30, 2008 | 25.60 | 26.24 | 25.50 | 25.80 | 47,116,488 | +0.39(+1.53%) |
Apr 29, 2008 | 24.21 | 25.85 | 23.93 | 25.41 | 141,600,672 | +2.92(+12.98%) |
Apr 28, 2008 | 22.19 | 22.49 | 21.85 | 22.49 | 29,738,688 | +0.47(+2.15%) |
Apr 25, 2008 | 22.72 | 22.75 | 21.96 | 22.02 | 21,865,064 | -0.20(-0.90%) |
Apr 24, 2008 | 21.76 | 22.38 | 21.47 | 22.22 | 18,249,562 | +0.60(+2.76%) |
Apr 23, 2008 | 21.68 | 22.00 | 21.60 | 21.62 | 13,303,067 | -0.14(-0.64%) |
Apr 22, 2008 | 21.95 | 22.16 | 21.70 | 21.76 | 12,381,912 | -0.13(-0.58%) |
Apr 21, 2008 | 21.76 | 22.11 | 21.43 | 21.89 | 19,080,156 | +0.21(+0.98%) |
Apr 18, 2008 | 21.74 | 22.19 | 21.52 | 21.68 | 30,439,268 | +0.30(+1.39%) |
Apr 17, 2008 | 21.33 | 21.50 | 21.09 | 21.38 | 11,350,573 | +0.00(+0.01%) |
Apr 16, 2008 | 21.01 | 21.50 | 20.69 | 21.37 | 24,905,236 | +0.54(+2.58%) |
Apr 15, 2008 | 21.16 | 21.28 | 20.39 | 20.84 | 27,958,452 | -0.22(-1.07%) |
Apr 14, 2008 | 21.10 | 21.33 | 20.59 | 21.06 | 25,375,656 | -0.14(-0.66%) |
Apr 11, 2008 | 20.94 | 21.42 | 20.90 | 21.20 | 17,374,576 | -0.03(-0.14%) |
Apr 10, 2008 | 21.44 | 21.55 | 20.96 | 21.23 | 21,276,372 | +0.02(+0.07%) |
Apr 09, 2008 | 21.52 | 21.91 | 21.04 | 21.22 | 23,801,892 | -0.25(-1.18%) |
Apr 08, 2008 | 20.90 | 21.59 | 20.89 | 21.47 | 25,432,026 | +0.48(+2.31%) |
Apr 07, 2008 | 21.23 | 21.59 | 20.89 | 20.98 | 21,265,224 | -0.03(-0.14%) |
Apr 04, 2008 | 21.51 | 21.60 | 20.89 | 21.01 | 21,034,298 | -0.43(-2.02%) |
Apr 03, 2008 | 20.59 | 21.45 | 20.59 | 21.45 | 26,995,084 | +0.70(+3.35%) |
Apr 02, 2008 | 21.27 | 21.33 | 20.71 | 20.75 | 23,656,094 | -0.54(-2.55%) |
Apr 01, 2008 | 21.03 | 21.68 | 20.82 | 21.29 | 42,203,236 | +0.61(+2.96%) |
Mar 31, 2008 | 20.22 | 20.68 | 19.92 | 20.68 | 19,642,668 | +0.50(+2.48%) |
Mar 28, 2008 | 20.63 | 20.65 | 19.99 | 20.18 | 18,609,928 | -0.29(-1.40%) |
Mar 27, 2008 | 20.86 | 21.01 | 20.41 | 20.47 | 21,088,846 | -0.20(-0.96%) |
Mar 26, 2008 | 20.80 | 21.09 | 20.51 | 20.67 | 21,178,620 | -0.20(-0.95%) |
Mar 25, 2008 | 20.23 | 21.33 | 19.99 | 20.87 | 47,117,988 | +0.79(+3.92%) |
Mar 24, 2008 | 20.62 | 21.36 | 19.92 | 20.08 | 59,517,720 | -0.36(-1.76%) |
Mar 21, 2008 | 19.16 | 20.63 | 18.77 | 20.44 | 62,710,312 | +0.00(+0.00%) |
Mar 20, 2008 | 19.16 | 20.63 | 18.77 | 20.44 | 62,703,840 | +1.11(+5.75%) |
Mar 19, 2008 | 19.99 | 20.40 | 19.22 | 19.33 | 101,561,672 | -0.17(-0.88%) |
Mar 18, 2008 | 19.01 | 19.98 | 18.60 | 19.50 | 49,377,796 | +0.81(+4.33%) |
Mar 17, 2008 | 18.73 | 19.17 | 17.90 | 18.69 | 46,583,756 | -0.66(-3.42%) |
Mar 14, 2008 | 19.75 | 19.98 | 18.92 | 19.35 | 46,776,372 | -0.10(-0.51%) |
Mar 13, 2008 | 18.46 | 19.75 | 18.22 | 19.45 | 60,733,212 | +0.54(+2.85%) |
Mar 12, 2008 | 18.09 | 19.24 | 18.01 | 18.91 | 41,864,844 | +0.75(+4.12%) |
Mar 11, 2008 | 18.08 | 18.27 | 17.03 | 18.16 | 67,768,488 | +0.40(+2.27%) |
Mar 10, 2008 | 17.82 | 18.17 | 17.61 | 17.76 | 36,033,004 | -0.09(-0.52%) |
Mar 07, 2008 | 17.40 | 17.95 | 17.29 | 17.85 | 49,610,340 | +0.23(+1.33%) |
Mar 06, 2008 | 17.62 | 17.73 | 17.53 | 17.62 | 26,276,810 | -0.09(-0.53%) |
Mar 05, 2008 | 17.88 | 18.07 | 17.61 | 17.71 | 24,315,562 | -0.14(-0.76%) |
Mar 04, 2008 | 17.44 | 17.94 | 17.16 | 17.85 | 38,387,988 | +0.36(+2.07%) |
Mar 03, 2008 | 17.46 | 18.17 | 17.22 | 17.49 | 30,951,342 | -0.13(-0.76%) |
Feb 29, 2008 | 17.87 | 17.97 | 17.59 | 17.62 | 22,297,856 | -0.44(-2.41%) |
Feb 28, 2008 | 17.55 | 18.28 | 17.37 | 18.06 | 31,700,108 | +0.33(+1.84%) |
Feb 27, 2008 | 17.99 | 18.20 | 17.51 | 17.73 | 34,587,312 | -0.43(-2.39%) |
Feb 26, 2008 | 18.41 | 18.64 | 17.89 | 18.17 | 33,192,640 | -0.24(-1.29%) |
Feb 25, 2008 | 18.67 | 18.73 | 17.61 | 18.41 | 77,222,536 | -0.47(-2.47%) |
Feb 22, 2008 | 19.02 | 19.06 | 18.36 | 18.87 | 53,644,360 | -0.09(-0.49%) |
Feb 21, 2008 | 19.13 | 19.52 | 18.71 | 18.96 | 24,210,014 | -0.35(-1.80%) |
Feb 20, 2008 | 18.60 | 19.42 | 18.49 | 19.31 | 25,370,072 | +0.37(+1.97%) |
Feb 19, 2008 | 19.29 | 19.43 | 18.68 | 18.94 | 19,433,848 | -0.17(-0.87%) |
Feb 18, 2008 | 18.60 | 19.19 | 18.35 | 19.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.60 | 19.19 | 18.35 | 19.11 | 31,505,036 | +0.35(+1.86%) |
Feb 14, 2008 | 18.92 | 19.06 | 18.28 | 18.76 | 29,007,096 | -0.23(-1.24%) |
Feb 13, 2008 | 19.14 | 19.20 | 18.80 | 18.99 | 22,716,296 | +0.07(+0.37%) |
Feb 12, 2008 | 19.36 | 19.90 | 18.73 | 18.92 | 31,633,150 | -0.20(-1.02%) |
Feb 11, 2008 | 19.21 | 19.47 | 18.80 | 19.12 | 24,395,620 | +0.05(+0.24%) |
Feb 08, 2008 | 18.83 | 19.16 | 18.51 | 19.07 | 31,499,956 | +0.44(+2.35%) |
Feb 07, 2008 | 18.74 | 19.02 | 18.10 | 18.63 | 41,514,732 | -0.38(-1.99%) |
Feb 06, 2008 | 19.29 | 19.29 | 18.44 | 19.01 | 53,148,276 | -0.17(-0.88%) |
Feb 05, 2008 | 19.83 | 20.03 | 19.09 | 19.18 | 42,521,940 | -0.86(-4.27%) |
Feb 04, 2008 | 19.94 | 20.61 | 19.88 | 20.03 | 38,099,704 | +0.05(+0.27%) |
Feb 01, 2008 | 19.54 | 20.16 | 19.44 | 19.98 | 48,937,620 | +0.78(+4.07%) |
Jan 31, 2008 | 19.11 | 20.26 | 18.51 | 19.20 | 119,562,480 | +1.67(+9.52%) |
Jan 30, 2008 | 17.63 | 18.34 | 17.44 | 17.53 | 40,119,812 | -0.23(-1.29%) |
Jan 29, 2008 | 17.53 | 17.85 | 17.11 | 17.76 | 36,610,288 | +0.40(+2.30%) |
Jan 28, 2008 | 17.66 | 17.98 | 17.09 | 17.36 | 36,160,688 | -0.58(-3.24%) |
Jan 25, 2008 | 17.95 | 18.18 | 17.39 | 17.94 | 34,481,968 | +0.15(+0.86%) |
Jan 24, 2008 | 18.00 | 18.00 | 17.15 | 17.79 | 34,144,964 | -0.08(-0.42%) |
Jan 23, 2008 | 16.58 | 18.11 | 15.81 | 17.86 | 64,456,216 | +0.97(+5.72%) |
Jan 22, 2008 | 15.21 | 17.15 | 14.92 | 16.90 | 57,004,776 | +0.70(+4.32%) |
Jan 21, 2008 | 16.56 | 16.67 | 16.08 | 16.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.56 | 16.67 | 16.08 | 16.20 | 41,209,008 | -0.21(-1.28%) |
Jan 17, 2008 | 16.16 | 16.67 | 16.16 | 16.40 | 46,723,504 | +0.13(+0.77%) |
Jan 16, 2008 | 16.06 | 16.68 | 15.73 | 16.28 | 50,418,420 | +0.05(+0.30%) |
Jan 15, 2008 | 16.11 | 16.83 | 16.00 | 16.23 | 51,860,036 | -0.30(-1.81%) |
Jan 14, 2008 | 16.75 | 16.87 | 16.09 | 16.53 | 65,900,884 | -0.09(-0.53%) |
Jan 11, 2008 | 17.58 | 17.58 | 16.35 | 16.62 | 123,594,424 | -1.56(-8.58%) |
Jan 10, 2008 | 17.70 | 18.44 | 17.17 | 18.18 | 52,980,296 | -0.05(-0.30%) |
Jan 09, 2008 | 18.27 | 18.57 | 17.59 | 18.23 | 41,984,904 | -0.13(-0.72%) |
Jan 08, 2008 | 18.63 | 19.26 | 18.18 | 18.36 | 35,921,244 | -0.23(-1.25%) |
Jan 07, 2008 | 18.71 | 18.73 | 17.38 | 18.60 | 47,292,004 | -0.06(-0.34%) |
Jan 04, 2008 | 19.00 | 19.40 | 18.40 | 18.66 | 41,433,152 | -1.01(-5.15%) |
Jan 03, 2008 | 19.90 | 19.94 | 19.02 | 19.67 | 31,262,012 | -0.24(-1.19%) |
Jan 02, 2008 | 20.21 | 20.43 | 19.72 | 19.91 | 21,731,978 | -0.05(-0.24%) |