Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 13.47 | 14.20 | 13.44 | 13.88 | 122,281,072 | +0.67(+5.09%) |
Mar 30, 2009 | 13.41 | 13.42 | 13.05 | 13.21 | 65,678,080 | -1.02(-7.17%) |
Mar 26, 2009 | 13.73 | 14.27 | 13.69 | 14.23 | 84,392,256 | +0.72(+5.31%) |
Mar 25, 2009 | 13.59 | 13.84 | 13.24 | 13.51 | 97,825,296 | -0.04(-0.28%) |
Mar 24, 2009 | 13.63 | 13.76 | 13.48 | 13.55 | 66,228,404 | -0.30(-2.18%) |
Mar 23, 2009 | 13.37 | 14.05 | 13.08 | 13.85 | 94,745,920 | +0.96(+7.44%) |
Mar 20, 2009 | 13.09 | 13.34 | 12.76 | 12.89 | 108,168,072 | -0.06(-0.47%) |
Mar 19, 2009 | 13.13 | 13.19 | 12.79 | 12.95 | 78,048,848 | +0.14(+1.06%) |
Mar 18, 2009 | 12.87 | 13.01 | 12.54 | 12.82 | 93,572,840 | +0.05(+0.36%) |
Mar 17, 2009 | 12.34 | 12.77 | 12.29 | 12.77 | 82,914,648 | +0.49(+4.00%) |
Mar 16, 2009 | 12.71 | 12.82 | 12.27 | 12.28 | 88,697,728 | -0.30(-2.40%) |
Mar 13, 2009 | 12.83 | 12.88 | 12.23 | 12.58 | 109,798,304 | -0.27(-2.12%) |
Mar 12, 2009 | 12.85 | 12.88 | 12.45 | 12.85 | 123,986,480 | -0.08(-0.58%) |
Mar 11, 2009 | 12.57 | 13.00 | 12.42 | 12.93 | 111,846,616 | +0.48(+3.82%) |
Mar 10, 2009 | 11.62 | 12.56 | 11.52 | 12.45 | 125,954,976 | +1.01(+8.78%) |
Mar 09, 2009 | 11.49 | 11.89 | 11.41 | 11.45 | 87,977,056 | -0.10(-0.85%) |
Mar 06, 2009 | 11.60 | 11.80 | 11.24 | 11.55 | 122,871,160 | +0.01(+0.07%) |
Mar 05, 2009 | 11.99 | 12.00 | 11.54 | 11.54 | 118,483,120 | -0.64(-5.27%) |
Mar 04, 2009 | 12.18 | 12.39 | 12.01 | 12.18 | 91,683,344 | +0.25(+2.09%) |
Mar 02, 2009 | 12.06 | 12.28 | 11.92 | 11.93 | 106,626,952 | -0.27(-2.23%) |
Feb 27, 2009 | 12.31 | 12.48 | 12.17 | 12.20 | 123,639,432 | -0.20(-1.64%) |
Feb 26, 2009 | 12.88 | 12.91 | 12.41 | 12.41 | 110,088,400 | -0.41(-3.18%) |
Feb 25, 2009 | 12.85 | 13.03 | 12.44 | 12.82 | 140,010,064 | -0.16(-1.22%) |
Feb 24, 2009 | 12.87 | 13.11 | 12.36 | 12.98 | 162,305,760 | -0.03(-0.23%) |
Feb 23, 2009 | 13.62 | 13.72 | 12.97 | 13.01 | 93,677,384 | -0.60(-4.39%) |
Feb 20, 2009 | 13.43 | 13.75 | 13.35 | 13.60 | 91,856,752 | +0.07(+0.50%) |
Feb 19, 2009 | 13.83 | 13.89 | 13.46 | 13.53 | 65,100,136 | -0.16(-1.16%) |
Feb 18, 2009 | 13.77 | 13.94 | 13.60 | 13.69 | 72,702,776 | +0.02(+0.17%) |
Feb 17, 2009 | 13.97 | 13.98 | 13.52 | 13.67 | 100,361,536 | -0.76(-5.24%) |
Feb 13, 2009 | 14.56 | 14.71 | 14.39 | 14.43 | 62,748,988 | -0.13(-0.88%) |
Feb 12, 2009 | 14.03 | 14.60 | 14.01 | 14.55 | 99,635,960 | +0.04(+0.26%) |
Feb 11, 2009 | 14.31 | 14.73 | 14.30 | 14.52 | 77,542,608 | +0.31(+2.18%) |
Feb 10, 2009 | 14.55 | 14.96 | 14.13 | 14.21 | 111,093,240 | -0.48(-3.29%) |
Feb 09, 2009 | 14.84 | 14.94 | 14.55 | 14.69 | 69,051,416 | -0.17(-1.12%) |
Feb 06, 2009 | 14.48 | 15.06 | 14.40 | 14.86 | 114,788,888 | +0.47(+3.26%) |
Feb 05, 2009 | 13.99 | 14.46 | 13.79 | 14.39 | 99,504,024 | +0.31(+2.20%) |
Feb 04, 2009 | 14.01 | 14.36 | 13.98 | 14.08 | 100,054,360 | +0.10(+0.70%) |
Feb 03, 2009 | 13.49 | 14.06 | 13.30 | 13.98 | 114,946,720 | +0.51(+3.76%) |
Feb 02, 2009 | 12.87 | 13.70 | 12.85 | 13.47 | 117,601,784 | +0.55(+4.27%) |
Jan 30, 2009 | 13.41 | 13.44 | 12.92 | 12.92 | 82,554,576 | -0.37(-2.79%) |
Jan 29, 2009 | 13.44 | 13.57 | 13.27 | 13.29 | 65,095,604 | -0.34(-2.49%) |
Jan 28, 2009 | 13.45 | 13.84 | 13.42 | 13.63 | 85,603,776 | +0.29(+2.15%) |
Jan 27, 2009 | 13.44 | 13.58 | 13.17 | 13.35 | 81,639,528 | +0.02(+0.17%) |
Jan 26, 2009 | 13.07 | 13.46 | 13.02 | 13.32 | 123,200,408 | +0.33(+2.50%) |
Jan 23, 2009 | 12.82 | 13.22 | 12.66 | 13.00 | 154,850,656 | +0.07(+0.53%) |
Jan 22, 2009 | 13.64 | 13.74 | 12.90 | 12.93 | 294,253,888 | -1.72(-11.71%) |
Jan 21, 2009 | 14.26 | 14.70 | 13.95 | 14.65 | 90,436,504 | +0.68(+4.87%) |
Jan 20, 2009 | 14.71 | 14.83 | 13.88 | 13.97 | 118,926,808 | -0.93(-6.24%) |
Jan 16, 2009 | 14.83 | 15.05 | 14.47 | 14.89 | 105,386,136 | +0.36(+2.44%) |
Jan 15, 2009 | 14.41 | 14.59 | 14.00 | 14.54 | 127,313,296 | +0.11(+0.79%) |
Jan 14, 2009 | 14.76 | 14.87 | 14.37 | 14.43 | 106,215,992 | -0.55(-3.68%) |
Jan 13, 2009 | 14.75 | 15.11 | 14.75 | 14.98 | 87,129,072 | +0.26(+1.80%) |
Jan 12, 2009 | 14.89 | 14.96 | 14.59 | 14.71 | 69,026,688 | -0.04(-0.26%) |
Jan 09, 2009 | 15.24 | 15.34 | 14.67 | 14.75 | 65,936,636 | -0.45(-2.98%) |
Jan 08, 2009 | 14.83 | 15.26 | 14.77 | 15.20 | 92,942,000 | +0.46(+3.13%) |
Jan 07, 2009 | 15.26 | 15.33 | 14.72 | 14.74 | 96,215,288 | -0.94(-6.02%) |
Jan 06, 2009 | 15.68 | 15.87 | 15.57 | 15.69 | 76,860,424 | +0.18(+1.17%) |
Jan 05, 2009 | 15.27 | 15.62 | 15.16 | 15.51 | 81,349,280 | +0.14(+0.93%) |
Jan 02, 2009 | 14.76 | 15.42 | 14.64 | 15.36 | 66,325,088 | +0.67(+4.58%) |
Dec 31, 2008 | 14.59 | 14.87 | 14.56 | 14.69 | 61,433,008 | +0.08(+0.52%) |
Dec 30, 2008 | 14.37 | 14.73 | 14.36 | 14.62 | 57,197,412 | +0.29(+2.00%) |
Dec 29, 2008 | 14.47 | 14.52 | 14.09 | 14.33 | 77,428,728 | -0.13(-0.89%) |
Dec 26, 2008 | 14.51 | 14.61 | 14.43 | 14.46 | 30,573,804 | -0.03(-0.21%) |
Dec 24, 2008 | 14.55 | 14.70 | 14.43 | 14.49 | 22,355,534 | -0.08(-0.57%) |
Dec 23, 2008 | 14.57 | 14.79 | 14.37 | 14.57 | 62,875,696 | +0.08(+0.52%) |
Dec 22, 2008 | 14.54 | 14.58 | 14.28 | 14.49 | 77,512,104 | +0.05(+0.31%) |
Dec 19, 2008 | 14.68 | 14.96 | 14.44 | 14.45 | 152,748,560 | -0.14(-0.93%) |
Dec 18, 2008 | 15.01 | 15.13 | 14.35 | 14.59 | 106,821,280 | -0.27(-1.83%) |
Dec 17, 2008 | 14.97 | 15.15 | 14.74 | 14.86 | 104,584,592 | -0.34(-2.24%) |
Dec 16, 2008 | 14.52 | 15.25 | 14.36 | 15.20 | 129,273,216 | +0.81(+5.62%) |
Dec 15, 2008 | 14.62 | 14.69 | 14.28 | 14.39 | 79,274,480 | -0.24(-1.65%) |
Dec 12, 2008 | 14.47 | 15.00 | 14.13 | 14.63 | 103,388,688 | -0.07(-0.46%) |
Dec 11, 2008 | 15.20 | 15.20 | 14.59 | 14.70 | 110,578,664 | -0.88(-5.63%) |
Dec 10, 2008 | 15.73 | 15.84 | 15.34 | 15.57 | 81,380,160 | +0.01(+0.05%) |
Dec 09, 2008 | 15.58 | 16.06 | 15.46 | 15.57 | 106,502,232 | -0.31(-1.95%) |
Dec 08, 2008 | 15.38 | 16.06 | 15.22 | 15.88 | 141,887,792 | +0.86(+5.74%) |
Dec 05, 2008 | 14.29 | 15.10 | 13.96 | 15.02 | 121,739,256 | +0.57(+3.98%) |
Dec 04, 2008 | 14.66 | 15.05 | 14.20 | 14.44 | 104,166,016 | -0.57(-3.83%) |
Dec 03, 2008 | 14.42 | 15.04 | 14.06 | 15.02 | 107,134,440 | +0.54(+3.76%) |
Dec 02, 2008 | 14.35 | 14.59 | 14.03 | 14.47 | 105,453,096 | +0.41(+2.90%) |
Dec 01, 2008 | 15.02 | 15.08 | 14.06 | 14.06 | 105,390,576 | -1.22(-7.96%) |
Nov 28, 2008 | 15.29 | 15.35 | 15.13 | 15.28 | 41,513,760 | -0.20(-1.32%) |
Nov 26, 2008 | 14.91 | 15.62 | 14.91 | 15.48 | 105,441,696 | +0.38(+2.50%) |
Nov 25, 2008 | 15.76 | 15.82 | 14.77 | 15.11 | 122,999,328 | -0.53(-3.38%) |
Nov 24, 2008 | 15.03 | 15.82 | 15.02 | 15.64 | 165,792,784 | +0.76(+5.13%) |
Nov 21, 2008 | 13.62 | 14.89 | 13.59 | 14.87 | 208,079,424 | +1.62(+12.27%) |
Nov 20, 2008 | 13.69 | 14.24 | 13.22 | 13.25 | 184,579,856 | -0.57(-4.16%) |
Nov 19, 2008 | 14.83 | 15.08 | 13.79 | 13.82 | 136,313,344 | -1.01(-6.78%) |
Nov 18, 2008 | 14.74 | 14.86 | 14.17 | 14.83 | 144,192,768 | +0.23(+1.55%) |
Nov 17, 2008 | 14.92 | 15.30 | 14.47 | 14.60 | 128,740,216 | -0.56(-3.69%) |
Nov 14, 2008 | 15.54 | 16.13 | 14.85 | 15.16 | 127,864,272 | -0.90(-5.60%) |
Nov 13, 2008 | 15.23 | 16.06 | 14.16 | 16.06 | 196,398,608 | +0.72(+4.68%) |
Nov 12, 2008 | 15.79 | 15.87 | 15.33 | 15.34 | 119,238,288 | -0.68(-4.25%) |
Nov 11, 2008 | 16.09 | 16.10 | 15.71 | 16.02 | 103,234,720 | -0.08(-0.47%) |
Nov 10, 2008 | 16.51 | 16.60 | 16.01 | 16.10 | 88,801,056 | -0.15(-0.93%) |
Nov 07, 2008 | 16.11 | 16.28 | 15.87 | 16.25 | 94,300,400 | +0.47(+2.97%) |
Nov 06, 2008 | 16.53 | 16.69 | 15.76 | 15.78 | 126,386,784 | -0.91(-5.43%) |
Nov 05, 2008 | 17.63 | 17.64 | 16.66 | 16.69 | 107,432,952 | -1.10(-6.16%) |
Nov 04, 2008 | 17.48 | 17.88 | 17.28 | 17.78 | 95,442,440 | +0.69(+4.02%) |
Nov 03, 2008 | 17.17 | 17.31 | 16.78 | 17.09 | 81,942,056 | +0.22(+1.30%) |
Oct 31, 2008 | 17.03 | 17.31 | 16.72 | 16.87 | 123,137,800 | -0.23(-1.33%) |
Oct 30, 2008 | 17.90 | 18.05 | 16.92 | 17.10 | 126,066,248 | -0.28(-1.61%) |
Oct 29, 2008 | 17.48 | 18.11 | 17.15 | 17.38 | 147,881,696 | -0.08(-0.43%) |
Oct 28, 2008 | 16.35 | 17.54 | 16.13 | 17.46 | 177,442,832 | +1.45(+9.07%) |
Oct 27, 2008 | 16.38 | 16.60 | 15.88 | 16.01 | 155,733,504 | -0.59(-3.55%) |
Oct 24, 2008 | 15.91 | 17.28 | 15.83 | 16.60 | 203,678,320 | -0.27(-1.61%) |
Oct 23, 2008 | 16.29 | 17.07 | 15.79 | 16.87 | 204,572,560 | +0.60(+3.67%) |
Oct 22, 2008 | 17.41 | 17.43 | 15.79 | 16.27 | 198,495,840 | -1.38(-7.83%) |
Oct 21, 2008 | 18.36 | 18.90 | 17.59 | 17.65 | 132,790,072 | -1.03(-5.50%) |
Oct 20, 2008 | 18.29 | 18.70 | 17.39 | 18.68 | 123,691,600 | +0.60(+3.30%) |
Oct 17, 2008 | 17.81 | 18.98 | 17.62 | 18.08 | 176,890,496 | -0.20(-1.07%) |
Oct 16, 2008 | 17.33 | 18.28 | 16.10 | 18.28 | 213,218,976 | +1.16(+6.75%) |
Oct 15, 2008 | 17.97 | 18.33 | 16.99 | 17.12 | 149,880,608 | -1.09(-5.98%) |
Oct 14, 2008 | 19.38 | 19.44 | 17.83 | 18.21 | 219,233,632 | -1.06(-5.49%) |
Oct 13, 2008 | 17.28 | 19.27 | 17.10 | 19.27 | 191,778,064 | +3.02(+18.60%) |
Oct 10, 2008 | 16.47 | 16.89 | 15.61 | 16.25 | 302,354,080 | -0.60(-3.59%) |
Oct 09, 2008 | 17.96 | 18.07 | 16.68 | 16.85 | 174,601,472 | -0.54(-3.09%) |
Oct 08, 2008 | 17.31 | 18.36 | 17.00 | 17.39 | 227,075,936 | -0.17(-0.95%) |
Oct 07, 2008 | 18.88 | 19.05 | 17.49 | 17.55 | 193,120,880 | -1.27(-6.74%) |
Oct 06, 2008 | 19.37 | 19.64 | 18.24 | 18.82 | 193,692,368 | -1.07(-5.36%) |
Oct 03, 2008 | 19.92 | 20.76 | 19.83 | 19.89 | 153,590,704 | +0.05(+0.27%) |
Oct 02, 2008 | 19.78 | 20.05 | 19.42 | 19.84 | 124,147,592 | -0.17(-0.87%) |
Oct 01, 2008 | 19.94 | 20.40 | 19.86 | 20.01 | 117,714,688 | -0.16(-0.79%) |
Sep 30, 2008 | 19.47 | 20.17 | 19.30 | 20.17 | 141,856,704 | +1.27(+6.72%) |
Sep 29, 2008 | 20.36 | 20.90 | 18.90 | 18.90 | 177,796,320 | -1.81(-8.72%) |
Sep 26, 2008 | 19.78 | 20.83 | 19.75 | 20.71 | 133,312,584 | +0.60(+2.97%) |
Sep 25, 2008 | 19.51 | 20.31 | 19.45 | 20.11 | 127,228,328 | +0.67(+3.46%) |
Sep 24, 2008 | 19.33 | 19.72 | 19.24 | 19.44 | 106,193,264 | +0.21(+1.10%) |
Sep 23, 2008 | 19.39 | 19.78 | 19.15 | 19.23 | 121,985,400 | +0.03(+0.16%) |
Sep 22, 2008 | 19.81 | 19.89 | 19.13 | 19.19 | 139,156,752 | +0.18(+0.95%) |
Sep 19, 2008 | 19.93 | 19.95 | 17.76 | 19.01 | 178,565,712 | -0.08(-0.40%) |
Sep 18, 2008 | 18.74 | 19.16 | 18.14 | 19.09 | 175,008,192 | +0.52(+2.81%) |
Sep 17, 2008 | 19.44 | 19.55 | 18.51 | 18.57 | 137,088,016 | -1.07(-5.46%) |
Sep 16, 2008 | 19.72 | 20.02 | 19.29 | 19.64 | 147,778,496 | -0.63(-3.10%) |
Sep 15, 2008 | 20.34 | 20.77 | 20.20 | 20.27 | 108,952,096 | -0.60(-2.90%) |
Sep 12, 2008 | 20.51 | 20.96 | 20.36 | 20.87 | 100,077,448 | +0.21(+1.02%) |
Sep 11, 2008 | 19.72 | 20.75 | 19.67 | 20.66 | 96,483,768 | +0.68(+3.40%) |
Sep 10, 2008 | 20.04 | 20.30 | 19.84 | 19.98 | 99,330,200 | +0.26(+1.30%) |
Sep 09, 2008 | 19.80 | 20.10 | 19.69 | 19.72 | 113,398,168 | -0.02(-0.08%) |
Sep 08, 2008 | 19.81 | 19.90 | 19.40 | 19.74 | 82,189,752 | +0.36(+1.83%) |
Sep 05, 2008 | 19.67 | 19.81 | 19.37 | 19.38 | 108,912,552 | -0.53(-2.66%) |
Sep 04, 2008 | 20.21 | 20.32 | 19.91 | 19.91 | 87,524,056 | -0.42(-2.04%) |
Sep 03, 2008 | 20.40 | 20.54 | 20.28 | 20.33 | 75,595,728 | -0.15(-0.74%) |
Sep 02, 2008 | 20.91 | 20.98 | 20.45 | 20.48 | 87,441,048 | -0.14(-0.70%) |
Aug 29, 2008 | 20.92 | 20.99 | 20.62 | 20.62 | 67,161,440 | -0.49(-2.33%) |
Aug 28, 2008 | 20.86 | 21.17 | 20.86 | 21.11 | 64,010,348 | +0.29(+1.38%) |
Aug 27, 2008 | 20.66 | 21.00 | 20.50 | 20.83 | 44,958,664 | +0.22(+1.06%) |
Aug 26, 2008 | 20.84 | 20.95 | 20.53 | 20.61 | 59,248,968 | -0.29(-1.41%) |
Aug 25, 2008 | 20.86 | 21.04 | 20.75 | 20.90 | 67,991,600 | -0.14(-0.65%) |
Aug 22, 2008 | 20.58 | 21.07 | 20.57 | 21.04 | 63,425,184 | +0.50(+2.43%) |
Aug 21, 2008 | 20.48 | 20.58 | 20.30 | 20.54 | 57,713,572 | -0.08(-0.40%) |
Aug 20, 2008 | 20.81 | 20.84 | 20.53 | 20.62 | 54,894,048 | -0.02(-0.11%) |
Aug 19, 2008 | 20.81 | 20.97 | 20.61 | 20.65 | 53,371,528 | -0.28(-1.34%) |
Aug 18, 2008 | 20.99 | 21.20 | 20.82 | 20.93 | 50,342,716 | -0.09(-0.43%) |
Aug 15, 2008 | 21.14 | 21.27 | 20.84 | 21.02 | 62,549,972 | -0.08(-0.36%) |
Aug 14, 2008 | 21.02 | 21.37 | 20.83 | 21.09 | 65,809,484 | +0.00(+0.00%) |
Aug 13, 2008 | 21.21 | 21.54 | 20.98 | 21.09 | 67,704,528 | -0.16(-0.75%) |
Aug 12, 2008 | 20.99 | 21.43 | 20.84 | 21.25 | 83,097,032 | +0.17(+0.79%) |
Aug 11, 2008 | 21.05 | 21.46 | 20.90 | 21.08 | 90,949,104 | -0.17(-0.82%) |
Aug 08, 2008 | 20.67 | 21.33 | 20.55 | 21.26 | 106,938,752 | +0.56(+2.70%) |
Aug 07, 2008 | 20.32 | 20.97 | 20.20 | 20.70 | 109,220,792 | +0.28(+1.37%) |
Aug 06, 2008 | 20.20 | 20.52 | 19.94 | 20.42 | 126,393,520 | +0.61(+3.09%) |
Aug 05, 2008 | 19.38 | 19.86 | 19.27 | 19.81 | 111,547,432 | +0.70(+3.68%) |
Aug 04, 2008 | 19.19 | 19.30 | 18.98 | 19.10 | 80,173,920 | -0.12(-0.63%) |
Aug 01, 2008 | 19.59 | 19.61 | 18.95 | 19.23 | 109,475,328 | -0.21(-1.09%) |
Jul 31, 2008 | 19.53 | 19.86 | 19.43 | 19.44 | 79,958,120 | -0.39(-1.94%) |
Jul 30, 2008 | 19.80 | 20.02 | 19.57 | 19.82 | 68,767,832 | +0.09(+0.46%) |
Jul 29, 2008 | 19.73 | 19.79 | 19.19 | 19.73 | 87,775,888 | +0.46(+2.39%) |
Jul 28, 2008 | 19.69 | 19.73 | 19.15 | 19.27 | 78,992,704 | -0.50(-2.52%) |
Jul 25, 2008 | 19.38 | 19.81 | 19.27 | 19.77 | 77,456,744 | +0.54(+2.83%) |
Jul 24, 2008 | 19.72 | 19.78 | 19.23 | 19.23 | 107,222,728 | -0.75(-3.75%) |
Jul 23, 2008 | 19.54 | 20.28 | 19.53 | 19.97 | 103,119,424 | +0.48(+2.44%) |
Jul 22, 2008 | 19.30 | 19.60 | 19.26 | 19.50 | 116,981,456 | +0.12(+0.62%) |
Jul 21, 2008 | 19.39 | 19.78 | 19.29 | 19.38 | 102,620,424 | -0.17(-0.85%) |
Jul 18, 2008 | 19.92 | 20.00 | 18.98 | 19.54 | 198,837,200 | -1.25(-6.03%) |
Jul 17, 2008 | 20.84 | 21.09 | 20.49 | 20.80 | 127,527,240 | +0.20(+0.95%) |
Jul 16, 2008 | 19.75 | 20.62 | 19.59 | 20.60 | 108,573,520 | +0.84(+4.25%) |
Jul 15, 2008 | 18.84 | 20.13 | 18.84 | 19.76 | 122,689,200 | +0.76(+3.98%) |
Jul 14, 2008 | 19.26 | 19.50 | 18.95 | 19.01 | 67,773,104 | -0.08(-0.40%) |
Jul 11, 2008 | 19.01 | 19.38 | 18.79 | 19.08 | 90,123,592 | -0.15(-0.79%) |
Jul 10, 2008 | 19.04 | 19.40 | 18.88 | 19.23 | 76,525,824 | +0.17(+0.87%) |
Jul 09, 2008 | 19.49 | 19.53 | 19.03 | 19.07 | 71,718,360 | -0.47(-2.40%) |
Jul 08, 2008 | 19.59 | 19.80 | 19.28 | 19.53 | 86,746,432 | -0.14(-0.69%) |
Jul 07, 2008 | 19.73 | 19.94 | 19.23 | 19.67 | 94,560,760 | +0.04(+0.19%) |
Jul 04, 2008 | 19.63 | 19.72 | 19.35 | 19.63 | 49,062,376 | +0.00(+0.00%) |
Jul 03, 2008 | 19.63 | 19.72 | 19.35 | 19.63 | 49,062,376 | +0.08(+0.39%) |
Jul 02, 2008 | 20.32 | 20.40 | 19.56 | 19.56 | 112,152,664 | -0.75(-3.68%) |
Jul 01, 2008 | 20.60 | 20.69 | 17.52 | 20.31 | 132,842,504 | -0.48(-2.33%) |
Jun 30, 2008 | 20.91 | 21.14 | 20.77 | 20.79 | 76,609,248 | -0.09(-0.43%) |
Jun 27, 2008 | 20.92 | 21.09 | 20.75 | 20.88 | 96,987,744 | -0.09(-0.43%) |
Jun 26, 2008 | 21.18 | 21.31 | 20.97 | 20.97 | 88,763,240 | -0.45(-2.12%) |
Jun 25, 2008 | 21.02 | 21.67 | 20.98 | 21.42 | 85,057,728 | +0.47(+2.24%) |
Jun 24, 2008 | 21.10 | 21.17 | 20.79 | 20.96 | 86,301,848 | -0.18(-0.86%) |
Jun 23, 2008 | 21.39 | 21.47 | 21.00 | 21.14 | 75,619,720 | -0.20(-0.92%) |
Jun 20, 2008 | 21.84 | 21.85 | 21.24 | 21.33 | 128,998,192 | -0.53(-2.42%) |
Jun 19, 2008 | 21.58 | 22.06 | 21.41 | 21.86 | 82,093,184 | +0.36(+1.65%) |
Jun 18, 2008 | 21.58 | 21.81 | 21.51 | 21.51 | 65,737,404 | -0.26(-1.18%) |
Jun 17, 2008 | 21.95 | 22.01 | 21.76 | 21.76 | 58,562,100 | -0.10(-0.45%) |
Jun 16, 2008 | 21.93 | 22.00 | 21.64 | 21.86 | 98,874,184 | -0.11(-0.48%) |
Jun 13, 2008 | 21.64 | 22.35 | 21.54 | 21.97 | 174,618,368 | +0.63(+2.94%) |
Jun 12, 2008 | 20.71 | 21.58 | 20.55 | 21.34 | 150,800,032 | +0.85(+4.13%) |
Jun 11, 2008 | 21.05 | 21.11 | 20.49 | 20.49 | 76,900,392 | -0.58(-2.76%) |
Jun 10, 2008 | 21.20 | 21.38 | 20.65 | 21.08 | 102,453,816 | +0.14(+0.65%) |
Jun 09, 2008 | 20.90 | 21.09 | 20.63 | 20.94 | 88,361,408 | +0.17(+0.80%) |
Jun 06, 2008 | 21.15 | 21.29 | 20.77 | 20.77 | 103,864,752 | -0.61(-2.86%) |
Jun 05, 2008 | 20.95 | 21.39 | 20.86 | 21.39 | 100,610,720 | +0.57(+2.76%) |
Jun 04, 2008 | 20.62 | 20.89 | 20.55 | 20.81 | 105,314,784 | +0.17(+0.84%) |
Jun 03, 2008 | 21.09 | 21.39 | 20.61 | 20.64 | 114,635,312 | -0.37(-1.76%) |
Jun 02, 2008 | 21.34 | 21.43 | 20.82 | 21.01 | 101,934,400 | -0.39(-1.84%) |
May 30, 2008 | 21.45 | 21.69 | 21.31 | 21.40 | 83,852,432 | +0.01(+0.04%) |
May 29, 2008 | 21.32 | 21.67 | 21.27 | 21.39 | 63,091,856 | +0.10(+0.46%) |
May 28, 2008 | 21.58 | 21.59 | 21.19 | 21.30 | 68,877,152 | -0.20(-0.91%) |
May 27, 2008 | 21.24 | 21.54 | 21.20 | 21.49 | 62,521,924 | +0.29(+1.39%) |
May 26, 2008 | 21.36 | 21.41 | 21.12 | 21.20 | 64,723,304 | +0.00(+0.00%) |
May 23, 2008 | 21.36 | 21.41 | 21.12 | 21.20 | 64,702,568 | -0.32(-1.48%) |
May 22, 2008 | 21.37 | 21.69 | 21.30 | 21.51 | 69,079,144 | +0.17(+0.78%) |
May 21, 2008 | 21.77 | 21.95 | 21.30 | 21.35 | 79,524,208 | -0.39(-1.77%) |
May 20, 2008 | 22.14 | 22.15 | 21.64 | 21.73 | 100,218,160 | -0.53(-2.38%) |
May 19, 2008 | 22.57 | 22.59 | 22.15 | 22.26 | 78,888,664 | -0.40(-1.77%) |
May 16, 2008 | 23.03 | 23.03 | 22.61 | 22.66 | 107,897,632 | -0.35(-1.51%) |
May 15, 2008 | 22.66 | 23.07 | 22.63 | 23.01 | 70,604,384 | +0.39(+1.74%) |
May 14, 2008 | 22.59 | 22.87 | 22.47 | 22.62 | 88,305,224 | +0.11(+0.50%) |
May 13, 2008 | 22.67 | 22.77 | 22.32 | 22.50 | 93,831,312 | -0.16(-0.70%) |
May 12, 2008 | 22.22 | 22.72 | 22.18 | 22.66 | 85,059,304 | +0.45(+2.04%) |
May 09, 2008 | 22.07 | 22.33 | 21.88 | 22.21 | 68,294,440 | +0.09(+0.41%) |
May 08, 2008 | 22.13 | 22.21 | 21.92 | 22.12 | 92,086,568 | +0.05(+0.21%) |
May 07, 2008 | 22.44 | 22.78 | 21.98 | 22.07 | 117,474,008 | -0.37(-1.65%) |
May 06, 2008 | 21.92 | 22.57 | 21.86 | 22.44 | 123,792,688 | +0.47(+2.13%) |
May 05, 2008 | 22.62 | 22.84 | 21.91 | 21.98 | 158,276,432 | -0.12(-0.55%) |
May 02, 2008 | 22.36 | 22.38 | 21.81 | 22.10 | 87,317,688 | -0.12(-0.54%) |
May 01, 2008 | 21.54 | 22.29 | 21.52 | 22.22 | 94,857,232 | +0.66(+3.09%) |
Apr 30, 2008 | 21.72 | 22.07 | 21.55 | 21.55 | 98,779,608 | -0.09(-0.42%) |
Apr 29, 2008 | 21.76 | 21.84 | 21.50 | 21.64 | 111,703,656 | -0.26(-1.21%) |
Apr 28, 2008 | 22.52 | 22.55 | 21.78 | 21.91 | 128,943,344 | -0.63(-2.82%) |
Apr 25, 2008 | 22.71 | 22.97 | 22.37 | 22.54 | 192,068,736 | -1.49(-6.19%) |
Apr 24, 2008 | 23.90 | 24.26 | 23.55 | 24.03 | 153,532,800 | +0.26(+1.11%) |
Apr 23, 2008 | 23.01 | 23.77 | 22.90 | 23.77 | 130,013,040 | +0.91(+3.97%) |
Apr 22, 2008 | 23.15 | 23.20 | 22.65 | 22.86 | 89,136,784 | -0.13(-0.56%) |
Apr 21, 2008 | 22.81 | 23.12 | 22.76 | 22.99 | 71,948,880 | +0.32(+1.40%) |
Apr 18, 2008 | 22.68 | 22.75 | 22.38 | 22.67 | 97,422,104 | +0.59(+2.67%) |
Apr 17, 2008 | 22.01 | 22.17 | 21.84 | 22.08 | 64,505,212 | +0.20(+0.93%) |
Apr 16, 2008 | 21.59 | 21.95 | 21.45 | 21.88 | 71,550,640 | +0.53(+2.48%) |
Apr 15, 2008 | 21.25 | 21.52 | 21.18 | 21.35 | 45,038,368 | +0.14(+0.68%) |
Apr 14, 2008 | 21.34 | 21.39 | 21.11 | 21.20 | 57,364,184 | -0.17(-0.78%) |
Apr 11, 2008 | 21.36 | 21.92 | 21.32 | 21.37 | 71,945,008 | -0.63(-2.85%) |
Apr 10, 2008 | 21.79 | 22.22 | 21.76 | 22.00 | 86,797,736 | +0.17(+0.76%) |
Apr 09, 2008 | 21.70 | 21.95 | 21.57 | 21.83 | 60,664,488 | +0.11(+0.49%) |
Apr 08, 2008 | 21.87 | 21.92 | 21.57 | 21.73 | 59,194,716 | -0.31(-1.41%) |
Apr 07, 2008 | 22.33 | 22.36 | 21.94 | 22.04 | 58,796,256 | +0.00(+0.00%) |
Apr 04, 2008 | 22.01 | 22.11 | 21.72 | 22.04 | 58,007,424 | +0.12(+0.55%) |
Apr 03, 2008 | 21.92 | 22.16 | 21.76 | 21.92 | 51,556,552 | -0.12(-0.55%) |
Apr 02, 2008 | 22.34 | 22.35 | 21.92 | 22.04 | 65,501,412 | -0.26(-1.15%) |