Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 10.58 | 11.41 | 10.50 | 11.38 | 140,330,384 | +0.68(+6.34%) |
Dec 30, 2008 | 10.58 | 10.70 | 10.23 | 10.70 | 90,217,440 | +0.24(+2.32%) |
Dec 29, 2008 | 10.96 | 11.09 | 10.25 | 10.46 | 77,712,552 | -0.34(-3.14%) |
Dec 26, 2008 | 11.04 | 11.15 | 10.74 | 10.80 | 54,096,808 | -0.14(-1.26%) |
Dec 24, 2008 | 10.30 | 10.96 | 10.29 | 10.93 | 47,146,116 | +0.63(+6.12%) |
Dec 23, 2008 | 10.85 | 10.97 | 10.28 | 10.30 | 85,075,248 | -0.63(-5.77%) |
Dec 22, 2008 | 11.23 | 11.32 | 10.67 | 10.93 | 89,930,080 | -0.22(-1.96%) |
Dec 19, 2008 | 11.37 | 11.61 | 10.99 | 11.15 | 128,794,888 | -0.13(-1.15%) |
Dec 18, 2008 | 12.00 | 12.21 | 11.24 | 11.28 | 126,944,880 | -0.53(-4.51%) |
Dec 17, 2008 | 11.97 | 12.44 | 11.72 | 11.81 | 119,727,936 | -0.39(-3.18%) |
Dec 16, 2008 | 11.46 | 12.28 | 10.92 | 12.20 | 226,725,968 | +0.80(+7.02%) |
Dec 15, 2008 | 12.16 | 12.20 | 11.23 | 11.40 | 101,431,848 | -0.66(-5.49%) |
Dec 12, 2008 | 11.40 | 12.19 | 11.23 | 12.06 | 147,982,928 | +0.02(+0.13%) |
Dec 11, 2008 | 13.20 | 13.23 | 11.98 | 12.05 | 133,609,360 | -1.44(-10.67%) |
Dec 10, 2008 | 13.95 | 14.03 | 12.97 | 13.49 | 109,582,368 | -0.21(-1.53%) |
Dec 09, 2008 | 14.06 | 14.50 | 13.66 | 13.70 | 144,261,280 | -0.72(-4.99%) |
Dec 08, 2008 | 13.08 | 14.54 | 12.97 | 14.42 | 203,088,320 | +2.10(+17.06%) |
Dec 05, 2008 | 11.23 | 12.49 | 11.11 | 12.31 | 0 | +0.73(+6.28%) |
Dec 04, 2008 | 11.91 | 12.41 | 11.26 | 11.59 | 133,120,800 | -0.57(-4.72%) |
Dec 03, 2008 | 11.15 | 12.27 | 10.82 | 12.16 | 159,031,696 | +0.55(+4.73%) |
Dec 02, 2008 | 10.88 | 11.87 | 10.43 | 11.61 | 168,423,024 | +1.23(+11.83%) |
Dec 01, 2008 | 12.60 | 12.61 | 10.32 | 10.38 | 157,623,760 | -2.75(-20.92%) |
Nov 28, 2008 | 12.47 | 13.24 | 12.45 | 13.13 | 65,543,996 | +0.66(+5.31%) |
Nov 26, 2008 | 11.57 | 12.49 | 11.11 | 12.47 | 147,171,808 | +0.51(+4.26%) |
Nov 25, 2008 | 12.31 | 12.52 | 11.24 | 11.96 | 180,617,968 | +0.17(+1.44%) |
Nov 24, 2008 | 10.17 | 12.00 | 10.04 | 11.79 | 244,897,488 | +2.52(+27.20%) |
Nov 21, 2008 | 9.761 | 9.826 | 8.088 | 9.268 | 284,344,896 | +0.18(+1.96%) |
Nov 20, 2008 | 10.35 | 10.70 | 8.888 | 9.090 | 242,399,152 | -1.46(-13.86%) |
Nov 19, 2008 | 11.97 | 12.10 | 10.45 | 10.55 | 214,315,552 | -1.72(-14.02%) |
Nov 18, 2008 | 12.26 | 12.70 | 11.75 | 12.27 | 184,563,664 | +0.13(+1.06%) |
Nov 17, 2008 | 13.10 | 13.15 | 12.10 | 12.14 | 161,083,328 | -1.12(-8.46%) |
Nov 14, 2008 | 13.61 | 14.58 | 13.09 | 13.27 | 0 | -0.55(-3.98%) |
Nov 13, 2008 | 13.87 | 14.06 | 12.02 | 13.82 | 244,784,768 | +0.08(+0.59%) |
Nov 12, 2008 | 14.83 | 15.22 | 13.74 | 13.74 | 126,083,000 | -1.37(-9.04%) |
Nov 11, 2008 | 15.55 | 15.62 | 14.75 | 15.10 | 128,508,112 | -0.64(-4.06%) |
Nov 10, 2008 | 17.01 | 17.08 | 15.39 | 15.74 | 98,516,072 | -0.82(-4.93%) |
Nov 07, 2008 | 16.52 | 16.76 | 16.12 | 16.56 | 101,514,120 | +0.30(+1.84%) |
Nov 06, 2008 | 17.47 | 18.03 | 16.13 | 16.26 | 146,729,424 | -1.32(-7.49%) |
Nov 05, 2008 | 19.48 | 19.68 | 17.42 | 17.57 | 109,444,848 | -2.25(-11.33%) |
Nov 04, 2008 | 19.42 | 19.89 | 18.96 | 19.82 | 111,001,080 | +0.74(+3.90%) |
Nov 03, 2008 | 19.37 | 19.44 | 18.67 | 19.08 | 73,243,768 | -0.45(-2.32%) |
Oct 31, 2008 | 18.06 | 19.53 | 18.06 | 19.53 | 166,640,736 | +1.12(+6.10%) |
Oct 30, 2008 | 18.84 | 18.97 | 17.91 | 18.41 | 95,382,480 | +0.37(+2.06%) |
Oct 29, 2008 | 18.58 | 19.24 | 17.86 | 18.04 | 136,906,832 | -0.57(-3.04%) |
Oct 28, 2008 | 17.20 | 18.80 | 16.18 | 18.60 | 136,711,424 | +2.01(+12.13%) |
Oct 27, 2008 | 16.86 | 17.61 | 16.56 | 16.59 | 90,954,960 | -0.44(-2.56%) |
Oct 24, 2008 | 16.56 | 23.10 | 16.56 | 17.03 | 131,705,888 | -1.56(-8.39%) |
Oct 23, 2008 | 18.25 | 18.75 | 17.42 | 18.58 | 120,447,480 | +0.27(+1.50%) |
Oct 22, 2008 | 18.94 | 19.71 | 17.50 | 18.31 | 122,690,736 | -1.06(-5.47%) |
Oct 21, 2008 | 19.35 | 20.14 | 19.15 | 19.37 | 93,387,936 | -0.35(-1.76%) |
Oct 20, 2008 | 19.33 | 19.76 | 18.59 | 19.72 | 105,008,848 | +0.94(+4.99%) |
Oct 17, 2008 | 19.02 | 20.02 | 18.71 | 18.78 | 0 | -0.82(-4.16%) |
Oct 16, 2008 | 19.72 | 20.22 | 17.87 | 19.59 | 163,768,544 | +0.35(+1.81%) |
Oct 15, 2008 | 20.52 | 21.07 | 19.07 | 19.25 | 146,348,496 | -2.19(-10.22%) |
Oct 14, 2008 | 21.36 | 21.99 | 20.20 | 21.44 | 264,765,744 | +3.02(+16.41%) |
Oct 13, 2008 | 19.21 | 19.64 | 17.49 | 18.41 | 210,114,896 | +1.55(+9.20%) |
Oct 10, 2008 | 15.68 | 17.90 | 15.34 | 16.86 | 263,699,552 | +1.00(+6.32%) |
Oct 09, 2008 | 18.85 | 19.39 | 15.76 | 15.86 | 244,862,528 | -2.00(-11.18%) |
Oct 08, 2008 | 16.44 | 19.15 | 16.17 | 17.86 | 399,409,408 | -1.35(-7.03%) |
Oct 07, 2008 | 23.96 | 24.43 | 19.21 | 19.21 | 177,426,656 | -6.83(-26.23%) |
Oct 06, 2008 | 25.68 | 27.06 | 24.87 | 26.03 | 101,942,800 | -1.83(-6.55%) |
Oct 03, 2008 | 30.59 | 31.11 | 27.49 | 27.86 | 0 | -1.53(-5.20%) |
Oct 02, 2008 | 30.58 | 31.06 | 29.34 | 29.39 | 74,843,240 | -1.42(-4.62%) |
Oct 01, 2008 | 27.93 | 31.11 | 27.65 | 30.81 | 95,914,912 | +2.53(+8.94%) |
Sep 30, 2008 | 26.18 | 28.63 | 25.74 | 28.28 | 98,014,272 | +3.84(+15.70%) |
Sep 29, 2008 | 29.65 | 29.65 | 24.44 | 24.44 | 124,075,656 | -5.21(-17.58%) |
Sep 26, 2008 | 27.28 | 30.30 | 26.90 | 29.65 | 0 | +1.88(+6.78%) |
Sep 25, 2008 | 27.53 | 28.68 | 27.09 | 27.77 | 74,613,384 | +1.05(+3.93%) |
Sep 24, 2008 | 27.29 | 27.94 | 26.66 | 26.72 | 57,289,440 | -0.19(-0.69%) |
Sep 23, 2008 | 27.80 | 28.64 | 25.86 | 26.91 | 67,544,392 | -0.69(-2.49%) |
Sep 22, 2008 | 29.06 | 29.08 | 27.47 | 27.59 | 79,965,576 | -2.69(-8.88%) |
Sep 19, 2008 | 31.14 | 31.92 | 27.80 | 30.28 | 0 | +5.58(+22.56%) |
Sep 18, 2008 | 22.72 | 25.94 | 21.70 | 24.71 | 278,051,136 | +2.73(+12.43%) |
Sep 17, 2008 | 23.13 | 23.76 | 21.43 | 21.98 | 215,882,144 | -1.90(-7.95%) |
Sep 16, 2008 | 20.22 | 24.04 | 20.20 | 23.88 | 214,010,384 | +2.42(+11.30%) |
Sep 15, 2008 | 22.81 | 24.33 | 21.45 | 21.45 | 343,886,400 | -5.81(-21.31%) |
Sep 12, 2008 | 26.08 | 27.80 | 25.94 | 27.26 | 0 | +0.55(+2.06%) |
Sep 11, 2008 | 25.02 | 26.85 | 24.54 | 26.71 | 115,656,424 | +0.53(+2.04%) |
Sep 10, 2008 | 26.64 | 26.96 | 25.21 | 26.18 | 109,066,152 | -0.10(-0.37%) |
Sep 09, 2008 | 27.72 | 28.36 | 26.10 | 26.28 | 132,416,560 | -1.79(-6.36%) |
Sep 08, 2008 | 28.49 | 28.85 | 27.03 | 28.06 | 203,212,048 | +2.02(+7.76%) |
Sep 05, 2008 | 24.31 | 26.09 | 24.10 | 26.04 | 0 | +1.32(+5.33%) |
Sep 04, 2008 | 26.33 | 26.50 | 24.64 | 24.73 | 88,352,352 | -1.91(-7.16%) |
Sep 03, 2008 | 26.03 | 26.66 | 25.49 | 26.63 | 88,819,824 | +0.27(+1.01%) |
Sep 02, 2008 | 26.45 | 26.78 | 25.91 | 26.37 | 87,406,480 | +1.20(+4.78%) |
Aug 29, 2008 | 25.04 | 25.44 | 24.82 | 25.16 | 0 | -0.23(-0.92%) |
Aug 28, 2008 | 24.39 | 25.40 | 24.08 | 25.40 | 79,835,472 | +1.44(+6.00%) |
Aug 27, 2008 | 23.57 | 24.11 | 23.26 | 23.96 | 48,374,216 | +0.51(+2.17%) |
Aug 26, 2008 | 23.47 | 23.83 | 22.99 | 23.45 | 53,831,164 | +0.05(+0.21%) |
Aug 25, 2008 | 24.19 | 24.28 | 23.31 | 23.40 | 51,316,372 | -1.01(-4.14%) |
Aug 22, 2008 | 24.22 | 24.59 | 23.66 | 24.41 | 0 | +0.95(+4.03%) |
Aug 21, 2008 | 23.15 | 23.72 | 22.61 | 23.46 | 61,763,116 | -0.20(-0.85%) |
Aug 20, 2008 | 22.87 | 23.76 | 22.40 | 23.67 | 78,141,712 | +0.98(+4.31%) |
Aug 19, 2008 | 23.40 | 23.43 | 22.42 | 22.69 | 88,236,000 | -0.99(-4.16%) |
Aug 18, 2008 | 24.81 | 24.90 | 23.68 | 23.68 | 73,701,000 | -1.13(-4.56%) |
Aug 15, 2008 | 24.64 | 25.45 | 24.45 | 24.81 | 0 | +0.42(+1.72%) |
Aug 14, 2008 | 23.38 | 24.64 | 23.13 | 24.39 | 80,050,248 | +1.07(+4.57%) |
Aug 13, 2008 | 24.63 | 24.77 | 23.03 | 23.32 | 121,418,728 | -1.83(-7.29%) |
Aug 12, 2008 | 26.63 | 26.66 | 24.92 | 25.15 | 73,188,200 | -1.82(-6.74%) |
Aug 11, 2008 | 26.00 | 27.46 | 25.87 | 26.97 | 78,015,496 | +0.91(+3.50%) |
Aug 08, 2008 | 25.02 | 26.46 | 24.86 | 26.06 | 75,693,536 | +0.59(+2.32%) |
Aug 07, 2008 | 26.47 | 27.10 | 25.17 | 25.47 | 96,329,608 | -1.56(-5.77%) |
Aug 06, 2008 | 26.68 | 27.46 | 26.03 | 27.03 | 68,838,032 | -0.11(-0.39%) |
Aug 05, 2008 | 26.89 | 27.63 | 26.71 | 27.13 | 91,925,160 | +0.78(+2.94%) |
Aug 04, 2008 | 26.34 | 27.15 | 25.61 | 26.36 | 73,134,232 | -0.57(-2.13%) |
Aug 01, 2008 | 26.83 | 27.07 | 25.80 | 26.93 | 72,636,880 | +0.35(+1.31%) |
Jul 31, 2008 | 26.45 | 27.34 | 25.95 | 26.58 | 82,032,744 | -0.57(-2.11%) |
Jul 30, 2008 | 26.97 | 27.88 | 25.85 | 27.16 | 147,789,104 | +1.12(+4.31%) |
Jul 29, 2008 | 26.03 | 26.03 | 22.46 | 26.03 | 135,444,016 | +3.36(+14.83%) |
Jul 28, 2008 | 23.71 | 24.72 | 22.58 | 22.67 | 90,692,536 | -1.23(-5.14%) |
Jul 25, 2008 | 24.73 | 25.12 | 23.44 | 23.90 | 111,001,032 | -0.86(-3.46%) |
Jul 24, 2008 | 27.21 | 27.47 | 24.63 | 24.76 | 149,171,600 | -2.26(-8.37%) |
Jul 23, 2008 | 25.90 | 27.68 | 25.65 | 27.02 | 197,450,416 | +0.88(+3.37%) |
Jul 22, 2008 | 22.50 | 27.02 | 21.98 | 26.14 | 172,832,752 | +3.06(+13.27%) |
Jul 21, 2008 | 24.49 | 24.97 | 22.79 | 23.08 | 202,651,328 | +0.86(+3.89%) |
Jul 18, 2008 | 22.19 | 22.62 | 20.69 | 22.21 | 195,289,504 | +0.80(+3.74%) |
Jul 17, 2008 | 19.35 | 21.41 | 19.23 | 21.41 | 233,841,504 | +3.09(+16.89%) |
Jul 16, 2008 | 15.72 | 18.52 | 15.38 | 18.32 | 236,512,128 | +3.35(+22.41%) |
Jul 15, 2008 | 15.80 | 16.38 | 14.90 | 14.96 | 230,351,024 | -1.32(-8.09%) |
Jul 14, 2008 | 18.42 | 18.54 | 16.20 | 16.28 | 127,238,608 | -1.23(-7.01%) |
Jul 11, 2008 | 17.22 | 18.16 | 16.84 | 17.51 | 165,451,440 | -0.56(-3.09%) |
Jul 10, 2008 | 17.47 | 18.75 | 17.19 | 18.07 | 139,523,200 | +0.24(+1.36%) |
Jul 09, 2008 | 19.06 | 19.39 | 17.67 | 17.82 | 120,222,408 | -1.20(-6.29%) |
Jul 08, 2008 | 17.42 | 19.13 | 17.07 | 19.02 | 129,911,152 | +1.62(+9.34%) |
Jul 07, 2008 | 18.27 | 18.54 | 17.05 | 17.40 | 121,385,328 | -0.70(-3.88%) |
Jul 04, 2008 | 18.38 | 18.49 | 17.55 | 18.10 | 57,733,672 | +0.00(+0.00%) |
Jul 03, 2008 | 18.38 | 18.49 | 17.55 | 18.10 | 57,733,672 | -0.11(-0.62%) |
Jul 02, 2008 | 19.43 | 19.63 | 18.21 | 18.21 | 94,136,448 | -1.03(-5.33%) |
Jul 01, 2008 | 18.84 | 19.58 | 18.32 | 19.24 | 130,988,984 | -0.05(-0.25%) |
Jun 30, 2008 | 19.99 | 20.23 | 18.13 | 19.29 | 98,367,568 | -0.58(-2.93%) |
Jun 27, 2008 | 20.20 | 20.56 | 19.59 | 19.87 | 103,107,608 | -0.18(-0.89%) |
Jun 26, 2008 | 20.91 | 20.91 | 19.98 | 20.05 | 118,981,888 | -1.45(-6.76%) |
Jun 25, 2008 | 21.73 | 22.58 | 21.29 | 21.50 | 89,788,208 | -0.01(-0.04%) |
Jun 24, 2008 | 20.98 | 21.69 | 20.64 | 21.51 | 92,509,944 | +0.60(+2.86%) |
Jun 23, 2008 | 21.96 | 22.03 | 20.87 | 20.91 | 86,291,512 | -0.99(-4.50%) |
Jun 20, 2008 | 22.07 | 22.71 | 21.78 | 21.90 | 111,274,728 | -0.84(-3.70%) |
Jun 19, 2008 | 23.00 | 23.00 | 21.80 | 22.74 | 129,265,872 | -0.19(-0.81%) |
Jun 18, 2008 | 23.31 | 23.39 | 22.62 | 22.92 | 90,375,144 | -0.70(-2.98%) |
Jun 17, 2008 | 24.82 | 24.96 | 23.57 | 23.63 | 55,116,212 | -0.87(-3.56%) |
Jun 16, 2008 | 23.97 | 24.85 | 23.80 | 24.50 | 55,924,772 | +0.44(+1.81%) |
Jun 13, 2008 | 24.06 | 24.16 | 23.46 | 24.06 | 63,697,860 | +0.27(+1.15%) |
Jun 12, 2008 | 23.47 | 24.27 | 23.43 | 23.79 | 75,656,928 | +0.48(+2.04%) |
Jun 11, 2008 | 24.28 | 24.39 | 23.30 | 23.31 | 84,799,144 | -0.62(-2.60%) |
Jun 10, 2008 | 24.23 | 24.67 | 23.69 | 23.93 | 76,624,256 | +0.01(+0.03%) |
Jun 09, 2008 | 24.87 | 24.93 | 23.71 | 23.93 | 86,521,088 | -0.72(-2.92%) |
Jun 06, 2008 | 25.57 | 25.61 | 24.56 | 24.64 | 86,854,960 | -1.20(-4.66%) |
Jun 05, 2008 | 25.97 | 26.17 | 25.50 | 25.85 | 65,024,772 | +0.00(+0.00%) |
Jun 04, 2008 | 26.11 | 26.34 | 25.70 | 25.85 | 75,664,808 | -1.07(-3.96%) |
Jun 03, 2008 | 27.31 | 27.42 | 26.58 | 26.92 | 59,346,472 | -0.22(-0.80%) |
Jun 02, 2008 | 27.34 | 27.42 | 26.83 | 27.13 | 49,241,012 | -0.35(-1.26%) |
May 30, 2008 | 28.12 | 28.18 | 27.46 | 27.48 | 39,560,792 | -0.48(-1.71%) |
May 29, 2008 | 27.30 | 28.09 | 27.21 | 27.96 | 46,997,672 | +0.59(+2.16%) |
May 28, 2008 | 27.83 | 27.86 | 26.87 | 27.37 | 57,704,524 | -0.24(-0.88%) |
May 27, 2008 | 27.49 | 27.76 | 27.24 | 27.61 | 46,993,564 | +0.19(+0.71%) |
May 26, 2008 | 27.94 | 27.97 | 27.39 | 27.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.94 | 27.97 | 27.39 | 27.42 | 52,512,876 | -0.65(-2.30%) |
May 22, 2008 | 28.08 | 28.55 | 27.87 | 28.06 | 49,912,760 | +0.08(+0.29%) |
May 21, 2008 | 28.60 | 28.73 | 27.88 | 27.98 | 54,817,444 | -0.61(-2.15%) |
May 20, 2008 | 28.96 | 29.05 | 28.50 | 28.60 | 45,217,392 | -0.57(-1.97%) |
May 19, 2008 | 29.27 | 29.67 | 28.81 | 29.17 | 46,769,068 | -0.06(-0.19%) |
May 16, 2008 | 29.72 | 29.75 | 29.12 | 29.23 | 39,761,608 | -0.44(-1.47%) |
May 15, 2008 | 29.80 | 29.81 | 29.18 | 29.66 | 57,969,868 | -0.07(-0.24%) |
May 14, 2008 | 29.69 | 29.90 | 29.49 | 29.74 | 35,572,392 | +0.15(+0.52%) |
May 13, 2008 | 30.27 | 30.38 | 29.49 | 29.58 | 43,901,588 | -0.67(-2.22%) |
May 12, 2008 | 29.75 | 30.37 | 29.70 | 30.25 | 33,055,774 | +0.64(+2.16%) |
May 09, 2008 | 30.07 | 30.28 | 29.52 | 29.61 | 53,281,956 | -0.55(-1.82%) |
May 08, 2008 | 30.87 | 30.96 | 30.07 | 30.16 | 44,555,220 | -0.54(-1.76%) |
May 07, 2008 | 31.74 | 31.85 | 30.58 | 30.70 | 45,235,120 | -1.00(-3.16%) |
May 06, 2008 | 31.24 | 31.87 | 30.79 | 31.71 | 44,058,296 | +0.22(+0.69%) |
May 05, 2008 | 31.84 | 31.94 | 31.35 | 31.49 | 40,552,208 | -0.66(-2.06%) |
May 02, 2008 | 32.40 | 32.85 | 31.83 | 32.15 | 54,892,652 | +0.32(+1.02%) |
May 01, 2008 | 30.43 | 31.91 | 30.35 | 31.83 | 51,390,196 | +1.49(+4.93%) |
Apr 30, 2008 | 30.71 | 31.06 | 30.24 | 30.33 | 41,770,032 | -0.26(-0.85%) |
Apr 29, 2008 | 30.76 | 31.05 | 30.45 | 30.59 | 34,972,396 | -0.26(-0.84%) |
Apr 28, 2008 | 31.01 | 31.17 | 30.59 | 30.85 | 30,008,758 | -0.10(-0.31%) |
Apr 25, 2008 | 30.92 | 31.25 | 30.33 | 30.95 | 42,902,152 | +0.35(+1.14%) |
Apr 24, 2008 | 29.91 | 30.86 | 29.81 | 30.60 | 49,174,044 | +0.82(+2.74%) |
Apr 23, 2008 | 30.06 | 30.16 | 29.49 | 29.78 | 37,408,916 | -0.11(-0.38%) |
Apr 22, 2008 | 30.40 | 30.48 | 29.65 | 29.90 | 52,147,376 | -0.49(-1.62%) |
Apr 21, 2008 | 30.54 | 30.91 | 30.19 | 30.39 | 47,440,180 | -0.77(-2.46%) |
Apr 18, 2008 | 31.08 | 32.01 | 30.80 | 31.16 | 59,766,580 | +0.88(+2.91%) |
Apr 17, 2008 | 29.66 | 30.49 | 29.29 | 30.28 | 37,252,040 | +0.40(+1.32%) |
Apr 16, 2008 | 29.41 | 29.88 | 29.19 | 29.88 | 47,169,028 | +1.13(+3.93%) |
Apr 15, 2008 | 29.18 | 29.46 | 28.50 | 28.75 | 54,876,092 | +0.00(+0.00%) |
Apr 14, 2008 | 29.41 | 29.53 | 28.64 | 28.75 | 54,691,484 | -1.10(-3.68%) |
Apr 11, 2008 | 30.03 | 30.61 | 29.74 | 29.85 | 44,240,340 | -0.61(-1.99%) |
Apr 10, 2008 | 30.66 | 30.95 | 30.19 | 30.45 | 46,292,632 | -0.19(-0.63%) |
Apr 09, 2008 | 31.21 | 31.35 | 30.59 | 30.65 | 39,526,632 | -0.36(-1.17%) |
Apr 08, 2008 | 31.66 | 31.76 | 30.91 | 31.01 | 49,045,800 | -0.90(-2.84%) |
Apr 07, 2008 | 32.20 | 32.64 | 31.80 | 31.92 | 39,761,324 | +0.07(+0.23%) |
Apr 04, 2008 | 32.50 | 32.55 | 31.76 | 31.84 | 38,852,900 | -0.78(-2.38%) |
Apr 03, 2008 | 32.07 | 32.86 | 31.71 | 32.62 | 38,424,772 | +0.06(+0.17%) |
Apr 02, 2008 | 33.04 | 33.83 | 32.34 | 32.56 | 50,155,808 | -0.45(-1.37%) |
Apr 01, 2008 | 31.72 | 33.03 | 31.67 | 33.02 | 64,888,508 | +2.38(+7.78%) |
Mar 31, 2008 | 30.83 | 32.32 | 30.53 | 30.63 | 45,828,744 | -0.13(-0.42%) |
Mar 28, 2008 | 30.83 | 31.63 | 30.69 | 30.76 | 47,601,288 | -0.46(-1.47%) |
Mar 27, 2008 | 32.33 | 32.63 | 31.20 | 31.22 | 52,963,040 | -0.97(-3.01%) |
Mar 26, 2008 | 32.51 | 32.68 | 31.51 | 32.19 | 63,176,040 | -0.91(-2.76%) |
Mar 25, 2008 | 33.65 | 34.14 | 32.89 | 33.10 | 64,836,148 | -1.20(-3.49%) |
Mar 24, 2008 | 33.73 | 35.12 | 33.49 | 34.30 | 77,565,392 | +0.48(+1.41%) |
Mar 21, 2008 | 31.39 | 33.93 | 31.16 | 33.82 | 86,095,048 | +0.00(+0.00%) |
Mar 20, 2008 | 31.39 | 33.93 | 31.16 | 33.82 | 86,082,672 | +2.67(+8.56%) |
Mar 19, 2008 | 31.74 | 32.69 | 31.02 | 31.16 | 76,683,624 | -0.30(-0.95%) |
Mar 18, 2008 | 29.95 | 31.46 | 29.49 | 31.46 | 84,975,120 | +2.40(+8.26%) |
Mar 17, 2008 | 27.76 | 29.41 | 27.67 | 29.06 | 83,608,112 | +0.22(+0.76%) |
Mar 14, 2008 | 30.28 | 30.39 | 28.44 | 28.84 | 71,274,072 | -1.17(-3.90%) |
Mar 13, 2008 | 29.38 | 30.34 | 28.64 | 30.01 | 66,287,016 | +0.09(+0.30%) |
Mar 12, 2008 | 30.17 | 31.43 | 29.88 | 29.92 | 51,666,004 | -0.56(-1.83%) |
Mar 11, 2008 | 29.82 | 30.50 | 28.75 | 30.48 | 84,266,288 | +1.95(+6.83%) |
Mar 10, 2008 | 30.00 | 30.06 | 28.40 | 28.53 | 62,325,728 | -1.16(-3.89%) |
Mar 07, 2008 | 29.12 | 30.36 | 29.01 | 29.69 | 54,286,088 | +0.18(+0.60%) |
Mar 06, 2008 | 29.86 | 30.08 | 29.32 | 29.51 | 64,306,992 | -0.83(-2.74%) |
Mar 05, 2008 | 31.23 | 31.29 | 30.07 | 30.34 | 64,150,480 | -0.99(-3.17%) |
Mar 04, 2008 | 31.32 | 31.59 | 30.53 | 31.34 | 57,652,304 | -0.32(-1.02%) |
Mar 03, 2008 | 32.11 | 32.29 | 31.17 | 31.66 | 46,114,356 | -0.45(-1.41%) |
Feb 29, 2008 | 33.15 | 33.19 | 31.95 | 32.11 | 49,146,372 | -1.36(-4.06%) |
Feb 28, 2008 | 34.41 | 34.53 | 33.41 | 33.47 | 43,252,876 | -1.18(-3.41%) |
Feb 27, 2008 | 34.22 | 34.95 | 34.09 | 34.65 | 36,770,100 | +0.13(+0.37%) |
Feb 26, 2008 | 34.51 | 34.92 | 34.20 | 34.52 | 37,795,540 | -0.18(-0.51%) |
Feb 25, 2008 | 34.16 | 34.77 | 33.71 | 34.70 | 37,093,100 | +0.27(+0.80%) |
Feb 22, 2008 | 34.18 | 34.46 | 33.15 | 34.42 | 41,776,004 | +0.32(+0.92%) |
Feb 21, 2008 | 34.77 | 35.15 | 33.94 | 34.11 | 44,749,840 | -0.61(-1.77%) |
Feb 20, 2008 | 34.10 | 34.91 | 33.85 | 34.72 | 47,586,540 | +0.24(+0.70%) |
Feb 19, 2008 | 34.89 | 34.99 | 34.22 | 34.48 | 40,684,744 | -0.02(-0.07%) |
Feb 18, 2008 | 33.94 | 34.50 | 33.68 | 34.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.94 | 34.50 | 33.68 | 34.50 | 63,464,492 | +0.37(+1.09%) |
Feb 14, 2008 | 35.07 | 35.23 | 34.04 | 34.13 | 46,211,668 | -0.88(-2.52%) |
Feb 13, 2008 | 34.79 | 35.14 | 34.35 | 35.01 | 41,329,508 | +0.41(+1.19%) |
Feb 12, 2008 | 34.27 | 35.01 | 34.07 | 34.60 | 49,501,796 | +0.55(+1.61%) |
Feb 11, 2008 | 34.58 | 34.58 | 33.67 | 34.05 | 44,942,584 | -0.02(-0.05%) |
Feb 08, 2008 | 34.92 | 35.02 | 33.57 | 34.07 | 55,311,508 | -0.98(-2.79%) |
Feb 07, 2008 | 34.07 | 35.40 | 33.84 | 35.04 | 59,178,528 | +0.84(+2.46%) |
Feb 06, 2008 | 34.51 | 35.01 | 34.11 | 34.20 | 46,619,696 | -0.03(-0.09%) |
Feb 05, 2008 | 34.76 | 35.06 | 34.18 | 34.24 | 68,982,016 | -1.34(-3.77%) |
Feb 04, 2008 | 36.16 | 36.23 | 35.47 | 35.58 | 44,926,808 | -0.81(-2.22%) |
Feb 01, 2008 | 35.65 | 36.43 | 35.61 | 36.39 | 74,517,128 | +0.71(+1.99%) |
Jan 31, 2008 | 33.76 | 35.96 | 33.43 | 35.67 | 99,468,976 | +1.57(+4.60%) |
Jan 30, 2008 | 33.81 | 35.30 | 33.31 | 34.11 | 88,565,840 | +0.22(+0.64%) |
Jan 29, 2008 | 33.66 | 34.03 | 33.13 | 33.89 | 67,093,296 | +0.60(+1.80%) |
Jan 28, 2008 | 31.86 | 33.29 | 31.64 | 33.29 | 58,478,240 | +1.39(+4.36%) |
Jan 25, 2008 | 32.42 | 32.77 | 31.66 | 31.90 | 96,118,392 | -0.34(-1.05%) |
Jan 24, 2008 | 32.73 | 32.96 | 31.39 | 32.24 | 135,901,248 | -0.54(-1.65%) |
Jan 23, 2008 | 29.76 | 33.13 | 29.57 | 32.78 | 115,750,664 | +2.57(+8.50%) |
Jan 22, 2008 | 26.76 | 31.50 | 26.76 | 30.21 | 106,325,376 | +1.15(+3.95%) |
Jan 21, 2008 | 30.10 | 30.28 | 28.39 | 29.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 30.10 | 30.28 | 28.39 | 29.06 | 75,198,552 | -0.76(-2.55%) |
Jan 17, 2008 | 31.65 | 31.65 | 29.72 | 29.82 | 57,829,196 | -1.44(-4.60%) |
Jan 16, 2008 | 30.45 | 31.84 | 30.45 | 31.26 | 57,497,572 | +0.65(+2.14%) |
Jan 15, 2008 | 31.35 | 31.35 | 30.55 | 30.61 | 52,674,980 | -1.08(-3.42%) |
Jan 14, 2008 | 31.32 | 31.76 | 31.04 | 31.69 | 45,869,080 | +0.58(+1.87%) |
Jan 11, 2008 | 31.84 | 32.14 | 30.02 | 31.11 | 97,914,080 | -0.65(-2.04%) |
Jan 10, 2008 | 31.03 | 32.17 | 30.62 | 31.76 | 74,917,008 | +0.45(+1.45%) |
Jan 09, 2008 | 31.01 | 31.34 | 30.24 | 31.30 | 54,796,784 | +0.27(+0.86%) |
Jan 08, 2008 | 32.47 | 32.49 | 30.93 | 31.04 | 52,157,828 | -1.20(-3.73%) |
Jan 07, 2008 | 32.36 | 32.51 | 31.72 | 32.24 | 39,459,960 | +0.04(+0.13%) |
Jan 04, 2008 | 32.32 | 32.56 | 32.13 | 32.20 | 43,219,796 | -0.36(-1.12%) |
Jan 03, 2008 | 32.83 | 32.98 | 32.52 | 32.56 | 27,621,948 | -0.21(-0.64%) |
Jan 02, 2008 | 33.56 | 33.57 | 32.60 | 32.77 | 38,075,216 | -0.57(-1.70%) |