Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 16.94 | 17.42 | 16.49 | 17.42 | 177,508,448 | +0.50(+2.95%) |
May 28, 2009 | 16.51 | 16.92 | 15.86 | 16.92 | 188,612,368 | +0.47(+2.87%) |
May 27, 2009 | 17.66 | 17.70 | 16.43 | 16.45 | 161,046,048 | -1.07(-6.12%) |
May 26, 2009 | 16.55 | 17.60 | 16.45 | 17.52 | 135,739,360 | +0.92(+5.51%) |
May 22, 2009 | 17.13 | 17.22 | 16.61 | 16.61 | 86,912,392 | -0.50(-2.92%) |
May 21, 2009 | 16.02 | 17.26 | 16.01 | 17.11 | 144,581,664 | +0.40(+2.37%) |
May 20, 2009 | 18.46 | 17.87 | 16.59 | 16.71 | 179,852,112 | -0.68(-3.89%) |
May 19, 2009 | 18.46 | 18.50 | 17.35 | 17.39 | 141,486,288 | -1.01(-5.50%) |
May 18, 2009 | 17.78 | 18.41 | 17.27 | 18.40 | 157,218,128 | +1.41(+8.28%) |
May 15, 2009 | 17.48 | 17.85 | 16.79 | 16.99 | 138,269,568 | -0.56(-3.19%) |
May 14, 2009 | 16.57 | 17.55 | 16.31 | 17.55 | 179,217,616 | +1.02(+6.16%) |
May 13, 2009 | 16.86 | 17.31 | 16.51 | 16.53 | 198,538,320 | -1.02(-5.84%) |
May 12, 2009 | 18.27 | 18.51 | 16.60 | 17.56 | 277,723,904 | -0.57(-3.13%) |
May 11, 2009 | 18.56 | 19.44 | 18.13 | 18.13 | 275,543,904 | -1.13(-5.86%) |
May 08, 2009 | 16.92 | 19.25 | 16.28 | 19.25 | 700,715,008 | +2.34(+13.81%) |
May 07, 2009 | 19.10 | 19.36 | 16.55 | 16.92 | 345,861,728 | -1.42(-7.75%) |
May 06, 2009 | 16.75 | 18.34 | 16.67 | 18.34 | 374,622,944 | +2.44(+15.34%) |
May 05, 2009 | 16.14 | 16.50 | 15.53 | 15.90 | 256,988,720 | -0.67(-4.04%) |
May 04, 2009 | 13.96 | 16.57 | 13.84 | 16.57 | 430,162,944 | +3.17(+23.66%) |
May 01, 2009 | 13.65 | 13.92 | 13.22 | 13.40 | 141,581,328 | -0.27(-2.00%) |
Apr 30, 2009 | 13.91 | 15.00 | 13.59 | 13.67 | 169,423,120 | +0.10(+0.70%) |
Apr 29, 2009 | 13.55 | 14.14 | 13.22 | 13.58 | 208,832,224 | +0.27(+2.00%) |
Apr 28, 2009 | 13.24 | 13.75 | 13.17 | 13.31 | 157,036,720 | -0.56(-4.04%) |
Apr 27, 2009 | 13.98 | 14.50 | 13.84 | 13.87 | 196,042,944 | -0.75(-5.14%) |
Apr 24, 2009 | 14.09 | 15.00 | 13.70 | 14.62 | 325,289,984 | +0.89(+6.52%) |
Apr 23, 2009 | 12.72 | 13.86 | 12.71 | 13.73 | 302,077,856 | +1.30(+10.51%) |
Apr 22, 2009 | 12.45 | 14.05 | 12.40 | 12.42 | 362,975,392 | -0.32(-2.52%) |
Apr 21, 2009 | 11.31 | 12.85 | 11.03 | 12.74 | 270,658,592 | +1.13(+9.71%) |
Apr 20, 2009 | 12.96 | 13.15 | 11.60 | 11.61 | 237,268,576 | -2.23(-16.09%) |
Apr 17, 2009 | 13.26 | 14.34 | 12.90 | 13.84 | 244,348,224 | +0.55(+4.16%) |
Apr 16, 2009 | 13.43 | 13.66 | 12.74 | 13.29 | 189,570,432 | -0.07(-0.51%) |
Apr 15, 2009 | 12.28 | 13.41 | 12.02 | 13.36 | 174,296,448 | +0.87(+7.01%) |
Apr 14, 2009 | 13.17 | 13.34 | 12.33 | 12.48 | 225,873,344 | -0.96(-7.12%) |
Apr 13, 2009 | 12.88 | 13.63 | 12.65 | 13.44 | 254,035,040 | +0.04(+0.31%) |
Apr 09, 2009 | 10.32 | 13.63 | 11.90 | 13.40 | 551,186,560 | +3.22(+31.70%) |
Apr 08, 2009 | 10.32 | 10.36 | 9.845 | 10.17 | 133,559,752 | +0.03(+0.27%) |
Apr 07, 2009 | 10.08 | 10.52 | 9.913 | 10.15 | 171,422,832 | -0.27(-2.62%) |
Apr 06, 2009 | 10.58 | 10.69 | 10.28 | 10.42 | 174,517,696 | -0.74(-6.67%) |
Apr 03, 2009 | 10.36 | 11.16 | 10.20 | 11.16 | 191,092,896 | +0.69(+6.59%) |
Apr 02, 2009 | 10.88 | 11.10 | 10.19 | 10.47 | 302,619,776 | +0.58(+5.87%) |
Apr 01, 2009 | 9.374 | 10.21 | 9.326 | 9.893 | 229,313,760 | +0.16(+1.69%) |
Mar 31, 2009 | 9.572 | 10.08 | 9.394 | 9.729 | 213,484,608 | +0.59(+6.51%) |
Mar 30, 2009 | 10.04 | 10.33 | 9.135 | 9.135 | 216,383,040 | -1.76(-16.18%) |
Mar 26, 2009 | 11.51 | 11.55 | 10.57 | 10.90 | 239,189,248 | -0.32(-2.86%) |
Mar 25, 2009 | 11.14 | 11.74 | 10.16 | 11.22 | 318,719,648 | +0.63(+5.93%) |
Mar 24, 2009 | 11.31 | 11.98 | 10.54 | 10.59 | 245,767,552 | -1.25(-10.56%) |
Mar 23, 2009 | 10.81 | 12.07 | 10.80 | 11.84 | 273,228,032 | +2.28(+23.87%) |
Mar 20, 2009 | 10.51 | 10.57 | 9.531 | 9.558 | 439 | -1.52(-13.75%) |
Mar 19, 2009 | 11.93 | 12.02 | 10.36 | 11.08 | 257,539,248 | -0.74(-6.24%) |
Mar 18, 2009 | 9.838 | 11.83 | 9.674 | 11.82 | 340,491,712 | +1.80(+18.01%) |
Mar 17, 2009 | 9.271 | 10.02 | 8.841 | 10.02 | 212,097,552 | +0.66(+7.01%) |
Mar 16, 2009 | 9.845 | 10.41 | 9.353 | 9.360 | 269,316,128 | -0.16(-1.72%) |
Mar 13, 2009 | 9.893 | 10.26 | 8.820 | 9.524 | 0 | -0.01(-0.07%) |
Mar 12, 2009 | 7.884 | 9.572 | 7.761 | 9.531 | 284,340,800 | +1.41(+17.42%) |
Mar 11, 2009 | 8.485 | 8.697 | 7.734 | 8.117 | 278,554,240 | +0.05(+0.59%) |
Mar 10, 2009 | 7.638 | 8.164 | 7.310 | 8.069 | 341,212,640 | +1.26(+18.46%) |
Mar 09, 2009 | 5.910 | 7.310 | 5.807 | 6.812 | 305,818,656 | +0.93(+15.80%) |
Mar 06, 2009 | 5.964 | 6.484 | 5.473 | 5.882 | 0 | +0.33(+6.03%) |
Mar 05, 2009 | 6.074 | 6.108 | 5.329 | 5.548 | 401,903,136 | -1.05(-15.94%) |
Mar 04, 2009 | 7.734 | 7.734 | 6.108 | 6.600 | 347,359,328 | -0.84(-11.34%) |
Mar 02, 2009 | 7.502 | 7.809 | 7.017 | 7.444 | 237,977,072 | -0.82(-9.96%) |
Feb 27, 2009 | 8.574 | 10.13 | 8.110 | 8.267 | 0 | -1.43(-14.79%) |
Feb 26, 2009 | 9.968 | 10.28 | 9.442 | 9.702 | 248,910,960 | +0.29(+3.12%) |
Feb 25, 2009 | 8.854 | 9.620 | 8.041 | 9.408 | 307,207,648 | +0.49(+5.52%) |
Feb 24, 2009 | 7.782 | 8.957 | 7.618 | 8.916 | 273,825,696 | +1.38(+18.31%) |
Feb 23, 2009 | 8.035 | 8.848 | 7.215 | 7.536 | 329,488,928 | +0.08(+1.10%) |
Feb 20, 2009 | 7.563 | 7.789 | 6.019 | 7.454 | 0 | -0.75(-9.16%) |
Feb 19, 2009 | 8.820 | 9.394 | 8.158 | 8.205 | 189,333,168 | -0.71(-7.97%) |
Feb 18, 2009 | 9.790 | 9.838 | 8.240 | 8.916 | 278,838,112 | -0.44(-4.67%) |
Feb 17, 2009 | 9.961 | 10.29 | 9.353 | 9.353 | 178,768,128 | -1.41(-13.13%) |
Feb 13, 2009 | 11.17 | 11.22 | 10.63 | 10.77 | 129,539,024 | -0.71(-6.19%) |
Feb 12, 2009 | 11.30 | 11.48 | 10.43 | 11.48 | 211,746,464 | -0.48(-4.00%) |
Feb 11, 2009 | 11.44 | 12.01 | 11.18 | 11.96 | 108,686,288 | +0.79(+7.03%) |
Feb 10, 2009 | 12.87 | 13.02 | 10.98 | 11.17 | 200,147,152 | -1.85(-14.22%) |
Feb 09, 2009 | 13.09 | 13.39 | 12.69 | 13.02 | 109,112,720 | -0.05(-0.42%) |
Feb 06, 2009 | 11.85 | 13.25 | 11.68 | 13.08 | 173,030,112 | +1.96(+17.64%) |
Feb 05, 2009 | 11.77 | 11.89 | 10.02 | 11.12 | 302,238,496 | -0.81(-6.76%) |
Feb 04, 2009 | 12.64 | 13.19 | 11.81 | 11.92 | 130,997,056 | -0.74(-5.83%) |
Feb 03, 2009 | 13.43 | 13.49 | 11.92 | 12.66 | 139,476,496 | -0.48(-3.64%) |
Feb 02, 2009 | 12.58 | 13.31 | 12.43 | 13.14 | 119,935,768 | +0.23(+1.75%) |
Jan 30, 2009 | 13.22 | 13.49 | 12.55 | 12.91 | 0 | +0.08(+0.64%) |
Jan 29, 2009 | 13.55 | 14.16 | 12.80 | 12.83 | 186,660,320 | -1.65(-11.37%) |
Jan 28, 2009 | 12.99 | 14.65 | 12.58 | 14.48 | 297,608,480 | +3.42(+30.88%) |
Jan 27, 2009 | 10.79 | 11.37 | 10.76 | 11.06 | 113,194,616 | +0.49(+4.59%) |
Jan 26, 2009 | 11.07 | 11.54 | 10.55 | 10.58 | 110,492,440 | -0.27(-2.46%) |
Jan 23, 2009 | 10.20 | 11.04 | 10.04 | 10.84 | 123,570,488 | +0.05(+0.51%) |
Jan 22, 2009 | 10.96 | 11.33 | 10.30 | 10.79 | 138,319,856 | -0.59(-5.17%) |
Jan 21, 2009 | 10.25 | 11.50 | 9.387 | 11.38 | 276,383,392 | +1.65(+17.01%) |
Jan 20, 2009 | 11.46 | 11.63 | 9.442 | 9.722 | 298,437,632 | -3.04(-23.82%) |
Jan 16, 2009 | 14.23 | 14.55 | 11.64 | 12.76 | 254,079,280 | -1.01(-7.34%) |
Jan 15, 2009 | 15.71 | 15.73 | 13.00 | 13.77 | 261,837,328 | -1.99(-12.61%) |
Jan 14, 2009 | 15.96 | 16.20 | 15.51 | 15.76 | 104,252,992 | -0.90(-5.37%) |
Jan 13, 2009 | 16.05 | 16.95 | 15.99 | 16.66 | 95,744,400 | +0.40(+2.44%) |
Jan 12, 2009 | 17.21 | 17.30 | 16.08 | 16.26 | 84,258,640 | -0.92(-5.33%) |
Jan 09, 2009 | 17.73 | 17.75 | 17.07 | 17.18 | 63,212,992 | -0.40(-2.26%) |
Jan 08, 2009 | 17.33 | 17.81 | 17.16 | 17.57 | 76,961,144 | -0.10(-0.58%) |
Jan 07, 2009 | 18.50 | 18.57 | 16.13 | 17.67 | 77,100,592 | -1.14(-6.06%) |
Jan 06, 2009 | 19.59 | 19.69 | 18.64 | 18.82 | 79,396,568 | -0.36(-1.85%) |
Jan 05, 2009 | 20.32 | 20.35 | 19.17 | 19.17 | 63,871,536 | -1.33(-6.47%) |
Jan 02, 2009 | 19.94 | 20.82 | 19.59 | 20.50 | 53,489,556 | +0.36(+1.76%) |
Jan 01, 2009 | 19.60 | 20.83 | 19.27 | 20.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.60 | 20.83 | 19.27 | 20.14 | 66,036,348 | +0.46(+2.36%) |
Dec 30, 2008 | 19.00 | 19.68 | 18.86 | 19.68 | 41,914,612 | +0.66(+3.49%) |
Dec 29, 2008 | 19.05 | 19.07 | 18.65 | 19.01 | 30,709,814 | +0.22(+1.16%) |
Dec 26, 2008 | 18.84 | 19.03 | 18.55 | 18.80 | 18,147,512 | +0.02(+0.11%) |
Dec 24, 2008 | 18.65 | 18.91 | 18.35 | 18.77 | 16,430,275 | +0.33(+1.82%) |
Dec 23, 2008 | 19.10 | 19.19 | 18.44 | 18.44 | 41,292,544 | -0.29(-1.57%) |
Dec 22, 2008 | 19.89 | 20.02 | 18.64 | 18.73 | 60,291,304 | -1.33(-6.61%) |
Dec 19, 2008 | 20.56 | 20.62 | 19.47 | 20.06 | 129,708,784 | -0.20(-0.98%) |
Dec 18, 2008 | 20.67 | 21.46 | 19.96 | 20.26 | 92,119,200 | -0.23(-1.10%) |
Dec 17, 2008 | 19.95 | 20.87 | 19.72 | 20.48 | 84,063,976 | +0.14(+0.67%) |
Dec 16, 2008 | 18.08 | 20.37 | 18.07 | 20.35 | 95,051,000 | +2.53(+14.23%) |
Dec 15, 2008 | 18.43 | 18.47 | 17.44 | 17.81 | 55,077,860 | -0.44(-2.43%) |
Dec 12, 2008 | 16.97 | 18.36 | 16.85 | 18.26 | 75,211,520 | +0.56(+3.17%) |
Dec 11, 2008 | 19.28 | 19.46 | 17.57 | 17.70 | 105,897,384 | -2.25(-11.27%) |
Dec 10, 2008 | 20.88 | 21.04 | 19.57 | 19.94 | 74,841,280 | -0.90(-4.30%) |
Dec 09, 2008 | 21.96 | 22.38 | 20.77 | 20.84 | 83,221,848 | -1.48(-6.61%) |
Dec 08, 2008 | 20.93 | 22.36 | 20.65 | 22.31 | 103,819,368 | +1.86(+9.08%) |
Dec 05, 2008 | 18.52 | 20.50 | 18.16 | 20.46 | 101,500,936 | +1.63(+8.68%) |
Dec 04, 2008 | 18.82 | 19.92 | 18.30 | 18.82 | 88,869,368 | -0.38(-1.96%) |
Dec 03, 2008 | 17.58 | 19.47 | 16.91 | 19.20 | 106,750,664 | +1.51(+8.54%) |
Dec 02, 2008 | 16.51 | 17.85 | 15.42 | 17.69 | 117,594,944 | +1.69(+10.59%) |
Dec 01, 2008 | 19.16 | 19.16 | 15.62 | 15.99 | 112,074,400 | -3.74(-18.97%) |
Nov 28, 2008 | 19.38 | 19.82 | 18.80 | 19.74 | 41,199,040 | +0.16(+0.84%) |
Nov 26, 2008 | 18.00 | 19.68 | 17.65 | 19.57 | 82,843,400 | +1.16(+6.31%) |
Nov 25, 2008 | 18.43 | 19.41 | 16.27 | 18.41 | 114,797,936 | +0.64(+3.57%) |
Nov 24, 2008 | 15.70 | 17.87 | 15.54 | 17.78 | 145,391,792 | +2.91(+19.58%) |
Nov 21, 2008 | 15.66 | 16.06 | 13.59 | 14.87 | 204,409,696 | -0.53(-3.42%) |
Nov 20, 2008 | 16.32 | 17.38 | 15.03 | 15.39 | 162,275,968 | -1.28(-7.66%) |
Nov 19, 2008 | 18.52 | 18.58 | 16.58 | 16.67 | 126,862,152 | -1.91(-10.29%) |
Nov 18, 2008 | 19.11 | 19.38 | 17.65 | 18.58 | 119,468,384 | -0.43(-2.26%) |
Nov 17, 2008 | 19.26 | 19.63 | 18.26 | 19.01 | 94,307,104 | -0.61(-3.13%) |
Nov 14, 2008 | 19.27 | 20.42 | 18.88 | 19.63 | 0 | -0.25(-1.24%) |
Nov 13, 2008 | 18.80 | 20.05 | 17.59 | 19.87 | 125,890,800 | +1.22(+6.56%) |
Nov 12, 2008 | 19.35 | 20.10 | 18.65 | 18.65 | 94,289,000 | -1.05(-5.31%) |
Nov 11, 2008 | 19.23 | 20.18 | 19.09 | 19.70 | 95,082,960 | +0.14(+0.73%) |
Nov 10, 2008 | 20.46 | 20.52 | 19.16 | 19.55 | 118,155,480 | -0.60(-2.98%) |
Nov 07, 2008 | 18.72 | 20.15 | 18.48 | 20.15 | 426,873,888 | +0.50(+2.54%) |
Nov 06, 2008 | 20.35 | 21.16 | 19.13 | 19.66 | 176,364,848 | -1.99(-9.19%) |
Nov 05, 2008 | 23.66 | 23.91 | 21.39 | 21.64 | 78,776,600 | -2.34(-9.77%) |
Nov 04, 2008 | 23.56 | 24.08 | 23.17 | 23.99 | 68,913,328 | +0.89(+3.88%) |
Nov 03, 2008 | 23.34 | 23.55 | 22.83 | 23.09 | 54,686,880 | -0.17(-0.73%) |
Oct 31, 2008 | 21.59 | 23.61 | 21.55 | 23.26 | 92,735,408 | +1.51(+6.94%) |
Oct 30, 2008 | 22.65 | 22.72 | 21.67 | 21.75 | 84,725,288 | -0.18(-0.84%) |
Oct 29, 2008 | 23.27 | 23.37 | 21.76 | 21.94 | 102,411,736 | -1.61(-6.82%) |
Oct 28, 2008 | 21.69 | 23.54 | 20.87 | 23.54 | 92,114,872 | +2.48(+11.77%) |
Oct 27, 2008 | 20.78 | 21.97 | 20.67 | 21.06 | 71,089,640 | -0.05(-0.26%) |
Oct 24, 2008 | 19.84 | 21.86 | 19.81 | 21.12 | 73,257,224 | -0.29(-1.34%) |
Oct 23, 2008 | 21.32 | 21.79 | 19.92 | 21.41 | 92,396,600 | +0.02(+0.10%) |
Oct 22, 2008 | 21.75 | 22.20 | 20.37 | 21.38 | 95,313,552 | -0.92(-4.11%) |
Oct 21, 2008 | 21.58 | 23.23 | 21.55 | 22.30 | 77,332,960 | +0.28(+1.27%) |
Oct 20, 2008 | 22.36 | 22.55 | 21.25 | 22.02 | 76,311,768 | +0.12(+0.53%) |
Oct 17, 2008 | 22.82 | 23.53 | 21.71 | 21.90 | 98,105,616 | -1.26(-5.43%) |
Oct 16, 2008 | 22.47 | 23.44 | 20.52 | 23.16 | 108,244,904 | +0.38(+1.65%) |
Oct 15, 2008 | 22.07 | 23.93 | 21.88 | 22.79 | 139,027,104 | -0.12(-0.51%) |
Oct 14, 2008 | 22.53 | 23.35 | 21.71 | 22.90 | 141,146,880 | +2.13(+10.26%) |
Oct 13, 2008 | 20.94 | 21.18 | 18.83 | 20.77 | 101,468,216 | +1.43(+7.38%) |
Oct 10, 2008 | 17.37 | 20.18 | 17.08 | 19.34 | 178,715,456 | +0.72(+3.89%) |
Oct 09, 2008 | 22.59 | 22.59 | 17.89 | 18.62 | 179,707,408 | -3.18(-14.58%) |
Oct 08, 2008 | 20.46 | 23.07 | 19.96 | 21.79 | 81,098,232 | +0.89(+4.25%) |
Oct 07, 2008 | 23.30 | 23.91 | 20.91 | 20.91 | 66,272,076 | -2.08(-9.04%) |
Oct 06, 2008 | 22.75 | 24.24 | 21.81 | 22.98 | 86,397,696 | -0.63(-2.66%) |
Oct 03, 2008 | 25.95 | 26.61 | 23.57 | 23.61 | 0 | -0.41(-1.71%) |
Oct 02, 2008 | 25.28 | 25.73 | 23.92 | 24.02 | 57,598,420 | -1.05(-4.20%) |
Oct 01, 2008 | 25.27 | 26.37 | 24.93 | 25.07 | 69,948,056 | -0.57(-2.21%) |
Sep 30, 2008 | 24.16 | 25.96 | 23.78 | 25.64 | 68,595,464 | +2.92(+12.87%) |
Sep 29, 2008 | 24.60 | 26.24 | 22.72 | 22.72 | 97,131,736 | -2.77(-10.88%) |
Sep 26, 2008 | 22.73 | 26.13 | 22.55 | 25.49 | 0 | +2.18(+9.35%) |
Sep 25, 2008 | 24.08 | 24.46 | 23.24 | 23.31 | 56,257,860 | -0.10(-0.44%) |
Sep 24, 2008 | 23.98 | 24.42 | 23.28 | 23.41 | 38,783,044 | +0.07(+0.29%) |
Sep 23, 2008 | 23.95 | 25.00 | 23.25 | 23.35 | 47,914,084 | -0.69(-2.87%) |
Sep 22, 2008 | 26.75 | 26.78 | 23.43 | 24.04 | 79,577,872 | -3.16(-11.61%) |
Sep 19, 2008 | 30.27 | 30.53 | 25.29 | 27.19 | 0 | +1.91(+7.57%) |
Sep 18, 2008 | 23.42 | 27.02 | 22.05 | 25.28 | 243,595,152 | +2.44(+10.68%) |
Sep 17, 2008 | 23.09 | 24.08 | 22.35 | 22.84 | 144,166,528 | -1.02(-4.29%) |
Sep 16, 2008 | 21.32 | 23.99 | 21.18 | 23.86 | 167,951,824 | +2.68(+12.68%) |
Sep 15, 2008 | 22.32 | 23.91 | 21.18 | 21.18 | 147,587,552 | -2.25(-9.59%) |
Sep 12, 2008 | 22.72 | 23.57 | 22.53 | 23.43 | 93,517,808 | +0.30(+1.30%) |
Sep 11, 2008 | 20.97 | 23.19 | 20.85 | 23.13 | 111,774,584 | +1.47(+6.78%) |
Sep 10, 2008 | 21.52 | 22.20 | 20.56 | 21.66 | 84,526,672 | +0.36(+1.70%) |
Sep 09, 2008 | 22.59 | 23.06 | 21.29 | 21.30 | 100,913,304 | -1.63(-7.12%) |
Sep 08, 2008 | 22.71 | 23.20 | 21.75 | 22.93 | 142,748,704 | +1.61(+7.56%) |
Sep 05, 2008 | 20.20 | 21.41 | 19.67 | 21.32 | 0 | +1.05(+5.16%) |
Sep 04, 2008 | 20.88 | 21.15 | 20.20 | 20.27 | 68,132,416 | -0.92(-4.32%) |
Sep 03, 2008 | 21.26 | 21.45 | 20.89 | 21.19 | 55,671,492 | -0.14(-0.64%) |
Sep 02, 2008 | 21.33 | 21.65 | 20.98 | 21.32 | 55,105,248 | +0.64(+3.11%) |
Aug 29, 2008 | 20.61 | 20.89 | 20.39 | 20.68 | 0 | -0.11(-0.53%) |
Aug 28, 2008 | 20.05 | 20.80 | 19.80 | 20.79 | 54,113,904 | +1.04(+5.26%) |
Aug 27, 2008 | 19.63 | 19.91 | 19.39 | 19.75 | 37,857,516 | +0.15(+0.77%) |
Aug 26, 2008 | 19.60 | 19.99 | 19.19 | 19.60 | 48,373,376 | +0.01(+0.07%) |
Aug 25, 2008 | 19.76 | 19.97 | 19.50 | 19.59 | 44,668,248 | -0.47(-2.35%) |
Aug 22, 2008 | 19.96 | 20.26 | 19.61 | 20.06 | 0 | +0.63(+3.24%) |
Aug 21, 2008 | 19.25 | 19.59 | 19.16 | 19.43 | 54,555,272 | -0.33(-1.66%) |
Aug 20, 2008 | 19.14 | 19.82 | 18.56 | 19.76 | 77,301,440 | +0.77(+4.07%) |
Aug 19, 2008 | 19.47 | 19.47 | 18.71 | 18.99 | 66,491,996 | -0.69(-3.51%) |
Aug 18, 2008 | 20.41 | 20.41 | 19.51 | 19.68 | 55,852,332 | -0.66(-3.23%) |
Aug 15, 2008 | 20.37 | 20.83 | 19.98 | 20.33 | 0 | -0.28(-1.36%) |
Aug 14, 2008 | 19.94 | 20.85 | 19.78 | 20.61 | 59,918,600 | +0.60(+3.00%) |
Aug 13, 2008 | 20.59 | 20.72 | 19.81 | 20.01 | 78,247,168 | -0.74(-3.59%) |
Aug 12, 2008 | 21.18 | 21.53 | 20.56 | 20.76 | 79,504,688 | -0.84(-3.89%) |
Aug 11, 2008 | 20.63 | 21.91 | 20.63 | 21.60 | 80,910,272 | +0.98(+4.77%) |
Aug 08, 2008 | 19.83 | 20.84 | 19.61 | 20.61 | 67,119,552 | +0.79(+4.00%) |
Aug 07, 2008 | 20.43 | 20.93 | 19.51 | 19.82 | 84,177,272 | -0.89(-4.29%) |
Aug 06, 2008 | 21.04 | 21.16 | 20.56 | 20.71 | 61,765,976 | -0.84(-3.90%) |
Aug 05, 2008 | 20.87 | 21.65 | 20.66 | 21.55 | 67,045,500 | +0.93(+4.51%) |
Aug 04, 2008 | 20.56 | 21.02 | 20.11 | 20.62 | 68,248,064 | -0.22(-1.05%) |
Aug 01, 2008 | 20.68 | 20.93 | 20.30 | 20.84 | 59,167,964 | +0.16(+0.76%) |
Jul 31, 2008 | 20.98 | 21.34 | 20.50 | 20.68 | 70,413,688 | -0.64(-2.98%) |
Jul 30, 2008 | 21.18 | 21.52 | 20.41 | 21.32 | 96,235,272 | +0.51(+2.43%) |
Jul 29, 2008 | 20.81 | 20.81 | 18.95 | 20.81 | 91,191,568 | +1.73(+9.06%) |
Jul 28, 2008 | 19.81 | 20.27 | 18.99 | 19.08 | 68,273,448 | -0.79(-3.99%) |
Jul 25, 2008 | 20.04 | 20.50 | 19.48 | 19.87 | 81,276,952 | -0.04(-0.21%) |
Jul 24, 2008 | 20.97 | 21.05 | 19.81 | 19.92 | 103,284,128 | -0.89(-4.27%) |
Jul 23, 2008 | 20.58 | 21.84 | 20.40 | 20.80 | 178,862,832 | +0.01(+0.07%) |
Jul 22, 2008 | 18.64 | 20.91 | 18.19 | 20.79 | 147,687,216 | +1.97(+10.49%) |
Jul 21, 2008 | 19.16 | 19.54 | 18.65 | 18.82 | 103,344,448 | -0.22(-1.15%) |
Jul 18, 2008 | 19.18 | 19.34 | 18.07 | 19.03 | 104,855,624 | +0.02(+0.11%) |
Jul 17, 2008 | 18.43 | 19.63 | 17.45 | 19.01 | 168,623,792 | +0.41(+2.20%) |
Jul 16, 2008 | 16.25 | 18.67 | 15.85 | 18.60 | 301,855,616 | +4.59(+32.76%) |
Jul 15, 2008 | 14.35 | 15.59 | 13.98 | 14.01 | 179,403,168 | -0.72(-4.91%) |
Jul 14, 2008 | 16.30 | 16.39 | 14.67 | 14.74 | 82,579,600 | -0.98(-6.22%) |
Jul 11, 2008 | 15.41 | 16.25 | 15.10 | 15.71 | 120,517,208 | -0.42(-2.58%) |
Jul 10, 2008 | 15.94 | 16.50 | 15.65 | 16.13 | 89,299,136 | -0.07(-0.42%) |
Jul 09, 2008 | 16.90 | 17.20 | 16.10 | 16.20 | 77,071,368 | -0.66(-3.89%) |
Jul 08, 2008 | 16.19 | 16.93 | 15.64 | 16.85 | 89,541,848 | +0.79(+4.89%) |
Jul 07, 2008 | 16.53 | 16.74 | 15.37 | 16.07 | 85,078,440 | -0.27(-1.67%) |
Jul 04, 2008 | 16.33 | 16.68 | 15.96 | 16.34 | 41,506,512 | +0.00(+0.00%) |
Jul 03, 2008 | 16.33 | 16.68 | 15.96 | 16.34 | 41,506,512 | +0.23(+1.40%) |
Jul 02, 2008 | 16.55 | 16.93 | 16.09 | 16.12 | 49,828,648 | -0.36(-2.20%) |
Jul 01, 2008 | 16.04 | 16.55 | 15.74 | 16.48 | 85,110,096 | +0.25(+1.56%) |
Jun 30, 2008 | 16.47 | 16.62 | 16.03 | 16.23 | 61,906,844 | -0.19(-1.17%) |
Jun 27, 2008 | 16.56 | 16.80 | 16.14 | 16.42 | 72,657,240 | -0.03(-0.17%) |
Jun 26, 2008 | 16.94 | 17.29 | 16.44 | 16.44 | 86,548,880 | -0.91(-5.24%) |
Jun 25, 2008 | 17.33 | 18.13 | 17.23 | 17.35 | 61,467,712 | +0.14(+0.79%) |
Jun 24, 2008 | 16.55 | 17.55 | 16.33 | 17.22 | 73,187,720 | +0.64(+3.87%) |
Jun 23, 2008 | 16.83 | 16.94 | 16.32 | 16.57 | 53,904,572 | -0.16(-0.98%) |
Jun 20, 2008 | 16.78 | 17.35 | 16.40 | 16.74 | 91,695,448 | -0.77(-4.41%) |
Jun 19, 2008 | 17.40 | 17.56 | 16.78 | 17.51 | 68,839,832 | +0.14(+0.79%) |
Jun 18, 2008 | 17.08 | 17.66 | 16.92 | 17.37 | 61,783,340 | +0.02(+0.12%) |
Jun 17, 2008 | 18.27 | 18.58 | 17.26 | 17.35 | 59,546,404 | -0.67(-3.71%) |
Jun 16, 2008 | 17.78 | 18.43 | 17.50 | 18.02 | 48,544,860 | +0.20(+1.15%) |
Jun 13, 2008 | 17.97 | 18.17 | 17.28 | 17.82 | 47,355,148 | +0.04(+0.23%) |
Jun 12, 2008 | 17.58 | 18.33 | 17.48 | 17.78 | 59,572,784 | +0.32(+1.84%) |
Jun 11, 2008 | 17.84 | 17.87 | 17.42 | 17.46 | 70,291,024 | -0.25(-1.39%) |
Jun 10, 2008 | 17.97 | 18.10 | 16.95 | 17.70 | 63,731,592 | +0.44(+2.53%) |
Jun 09, 2008 | 17.57 | 17.67 | 16.96 | 17.26 | 58,705,276 | -0.10(-0.59%) |
Jun 06, 2008 | 18.31 | 18.32 | 17.30 | 17.37 | 84,484,768 | -1.22(-6.54%) |
Jun 05, 2008 | 18.32 | 18.77 | 18.18 | 18.58 | 39,464,480 | +0.38(+2.10%) |
Jun 04, 2008 | 18.18 | 18.45 | 17.90 | 18.20 | 49,018,372 | -0.10(-0.52%) |
Jun 03, 2008 | 18.62 | 18.75 | 18.17 | 18.30 | 44,442,408 | -0.23(-1.22%) |