Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 8.756 | 8.899 | 8.663 | 8.818 | 11,892,238 | -0.28(-3.08%) |
Nov 26, 2008 | 8.775 | 9.123 | 8.737 | 9.098 | 24,660,572 | +0.27(+3.03%) |
Nov 25, 2008 | 8.918 | 8.943 | 8.588 | 8.831 | 44,140,640 | +0.29(+3.43%) |
Nov 24, 2008 | 8.140 | 8.712 | 8.071 | 8.538 | 30,502,034 | +0.49(+6.11%) |
Nov 21, 2008 | 8.159 | 8.191 | 7.518 | 8.047 | 36,530,876 | +0.36(+4.70%) |
Nov 20, 2008 | 8.115 | 8.383 | 7.555 | 7.686 | 34,052,912 | -0.39(-4.85%) |
Nov 19, 2008 | 8.526 | 8.744 | 8.009 | 8.078 | 55,468,584 | -0.21(-2.55%) |
Nov 18, 2008 | 8.084 | 8.401 | 7.953 | 8.289 | 31,261,856 | +0.41(+5.21%) |
Nov 17, 2008 | 8.003 | 8.183 | 7.804 | 7.879 | 34,883,688 | +0.04(+0.56%) |
Nov 14, 2008 | 7.735 | 8.183 | 7.605 | 7.835 | 0 | -0.97(-11.02%) |
Nov 13, 2008 | 8.047 | 8.818 | 7.767 | 8.806 | 45,141,684 | +0.89(+11.24%) |
Nov 12, 2008 | 8.296 | 8.364 | 7.810 | 7.916 | 40,194,660 | -0.70(-8.16%) |
Nov 11, 2008 | 9.005 | 9.049 | 8.383 | 8.619 | 34,383,712 | -0.62(-6.73%) |
Nov 10, 2008 | 9.895 | 9.895 | 9.117 | 9.241 | 30,083,410 | -0.28(-2.94%) |
Nov 07, 2008 | 9.254 | 9.615 | 9.173 | 9.521 | 29,565,770 | +0.37(+4.01%) |
Nov 06, 2008 | 9.826 | 9.951 | 9.030 | 9.154 | 29,750,704 | -0.88(-8.75%) |
Nov 05, 2008 | 10.27 | 10.49 | 9.988 | 10.03 | 27,807,320 | -0.39(-3.70%) |
Nov 04, 2008 | 10.39 | 10.61 | 10.18 | 10.42 | 27,886,346 | +0.57(+5.82%) |
Nov 03, 2008 | 9.770 | 9.988 | 9.727 | 9.845 | 26,157,656 | +0.40(+4.22%) |
Oct 31, 2008 | 9.839 | 9.864 | 9.341 | 9.447 | 56,192,492 | -0.88(-8.55%) |
Oct 30, 2008 | 10.44 | 10.49 | 9.957 | 10.33 | 34,249,068 | +0.57(+5.80%) |
Oct 29, 2008 | 9.914 | 10.25 | 9.677 | 9.764 | 35,102,272 | -0.20(-2.00%) |
Oct 28, 2008 | 9.229 | 9.994 | 8.787 | 9.963 | 57,236,568 | +0.79(+8.62%) |
Oct 27, 2008 | 9.092 | 9.708 | 9.080 | 9.173 | 33,263,654 | -0.44(-4.53%) |
Oct 24, 2008 | 8.856 | 10.07 | 8.831 | 9.609 | 31,559,308 | -0.31(-3.14%) |
Oct 23, 2008 | 9.565 | 10.12 | 9.372 | 9.920 | 30,581,154 | +0.39(+4.05%) |
Oct 22, 2008 | 10.09 | 10.14 | 9.241 | 9.534 | 26,793,172 | -1.01(-9.62%) |
Oct 21, 2008 | 10.64 | 10.89 | 10.51 | 10.55 | 41,109,060 | -0.62(-5.57%) |
Oct 20, 2008 | 11.15 | 11.26 | 10.84 | 11.17 | 38,748,116 | +0.70(+6.65%) |
Oct 17, 2008 | 10.11 | 10.85 | 9.994 | 10.47 | 0 | +0.16(+1.57%) |
Oct 16, 2008 | 9.820 | 10.44 | 9.148 | 10.31 | 67,022,228 | +0.91(+9.66%) |
Oct 15, 2008 | 10.33 | 10.44 | 9.335 | 9.403 | 62,335,716 | -1.39(-12.86%) |
Oct 14, 2008 | 11.21 | 11.26 | 10.55 | 10.79 | 52,379,728 | +0.14(+1.28%) |
Oct 13, 2008 | 10.17 | 10.90 | 9.957 | 10.65 | 42,250,200 | +0.87(+8.84%) |
Oct 10, 2008 | 9.428 | 10.47 | 9.210 | 9.789 | 0 | -0.29(-2.90%) |
Oct 09, 2008 | 10.78 | 10.82 | 9.876 | 10.08 | 34,674,520 | -0.26(-2.47%) |
Oct 08, 2008 | 10.31 | 10.90 | 10.17 | 10.34 | 55,113,732 | -0.05(-0.48%) |
Oct 07, 2008 | 10.87 | 10.97 | 10.39 | 10.39 | 45,861,700 | -0.01(-0.06%) |
Oct 06, 2008 | 10.55 | 10.57 | 9.795 | 10.39 | 54,278,956 | -0.65(-5.92%) |
Oct 03, 2008 | 11.12 | 11.49 | 11.05 | 11.05 | 0 | +0.16(+1.43%) |
Oct 02, 2008 | 11.10 | 11.13 | 10.73 | 10.89 | 29,869,834 | -0.62(-5.41%) |
Oct 01, 2008 | 11.46 | 11.74 | 11.24 | 11.51 | 22,116,522 | -0.09(-0.80%) |
Sep 30, 2008 | 11.26 | 11.62 | 11.20 | 11.61 | 24,801,428 | +0.65(+5.97%) |
Sep 29, 2008 | 11.77 | 11.81 | 10.72 | 10.95 | 33,721,740 | -1.29(-10.57%) |
Sep 26, 2008 | 12.17 | 12.45 | 12.00 | 12.25 | 0 | -0.35(-2.77%) |
Sep 25, 2008 | 12.70 | 12.86 | 12.48 | 12.60 | 23,329,868 | +0.20(+1.61%) |
Sep 24, 2008 | 12.76 | 12.78 | 12.35 | 12.40 | 17,153,092 | +0.06(+0.45%) |
Sep 23, 2008 | 12.52 | 12.65 | 12.25 | 12.34 | 21,783,558 | -0.09(-0.70%) |
Sep 22, 2008 | 12.99 | 13.03 | 12.38 | 12.43 | 23,976,814 | -0.87(-6.55%) |
Sep 19, 2008 | 13.21 | 13.39 | 12.81 | 13.30 | 0 | +0.81(+6.48%) |
Sep 18, 2008 | 12.36 | 12.60 | 11.75 | 12.49 | 34,063,356 | +0.39(+3.19%) |
Sep 17, 2008 | 12.18 | 12.38 | 11.63 | 12.10 | 34,732,092 | -0.58(-4.56%) |
Sep 16, 2008 | 12.20 | 12.79 | 12.17 | 12.68 | 29,982,326 | +0.19(+1.49%) |
Sep 15, 2008 | 12.51 | 12.76 | 12.43 | 12.50 | 37,101,692 | -0.35(-2.76%) |
Sep 12, 2008 | 12.82 | 12.98 | 12.71 | 12.85 | 0 | +0.02(+0.19%) |
Sep 11, 2008 | 12.38 | 12.86 | 12.26 | 12.83 | 38,573,088 | +0.35(+2.79%) |
Sep 10, 2008 | 12.52 | 12.63 | 12.38 | 12.48 | 36,803,168 | +0.21(+1.67%) |
Sep 09, 2008 | 12.09 | 12.51 | 12.07 | 12.27 | 79,352,984 | -0.11(-0.85%) |
Sep 08, 2008 | 12.54 | 12.67 | 11.72 | 12.38 | 59,919,872 | -0.45(-3.54%) |
Sep 05, 2008 | 12.48 | 12.85 | 11.98 | 12.83 | 0 | -1.05(-7.57%) |
Sep 04, 2008 | 14.27 | 14.34 | 13.84 | 13.88 | 33,960,924 | -0.76(-5.18%) |
Sep 03, 2008 | 14.71 | 14.72 | 14.44 | 14.64 | 46,205,372 | -0.57(-3.76%) |
Sep 02, 2008 | 15.34 | 15.57 | 15.10 | 15.22 | 27,581,222 | -0.45(-2.86%) |
Aug 29, 2008 | 15.54 | 15.78 | 15.53 | 15.66 | 0 | -0.42(-2.59%) |
Aug 28, 2008 | 15.98 | 16.11 | 15.93 | 16.08 | 13,025,567 | -0.07(-0.42%) |
Aug 27, 2008 | 16.11 | 16.23 | 15.99 | 16.15 | 14,207,588 | -0.06(-0.35%) |
Aug 26, 2008 | 16.19 | 16.35 | 16.10 | 16.21 | 17,109,542 | +0.20(+1.24%) |
Aug 25, 2008 | 16.07 | 16.19 | 15.79 | 16.01 | 16,950,376 | -0.37(-2.24%) |
Aug 22, 2008 | 15.89 | 16.43 | 15.89 | 16.37 | 0 | +0.44(+2.77%) |
Aug 21, 2008 | 15.66 | 15.99 | 15.65 | 15.93 | 25,518,150 | +0.24(+1.55%) |
Aug 20, 2008 | 15.59 | 15.72 | 15.50 | 15.69 | 19,006,328 | +0.07(+0.48%) |
Aug 19, 2008 | 15.52 | 15.63 | 15.35 | 15.61 | 21,723,024 | -0.12(-0.79%) |
Aug 18, 2008 | 15.81 | 15.89 | 15.55 | 15.74 | 18,923,120 | -0.11(-0.71%) |
Aug 15, 2008 | 16.04 | 16.10 | 15.75 | 15.85 | 0 | -0.30(-1.85%) |
Aug 14, 2008 | 15.76 | 16.35 | 15.74 | 16.15 | 22,042,896 | +0.05(+0.31%) |
Aug 13, 2008 | 16.15 | 16.19 | 15.75 | 16.10 | 23,219,156 | -0.44(-2.63%) |
Aug 12, 2008 | 16.67 | 16.69 | 16.44 | 16.54 | 15,980,575 | -0.30(-1.77%) |
Aug 11, 2008 | 16.73 | 17.03 | 16.71 | 16.83 | 15,992,720 | -0.01(-0.07%) |
Aug 08, 2008 | 16.31 | 16.91 | 16.31 | 16.85 | 15,829,567 | +0.00(+0.00%) |
Aug 07, 2008 | 17.05 | 17.05 | 16.76 | 16.85 | 15,891,416 | -0.54(-3.11%) |
Aug 06, 2008 | 17.36 | 17.42 | 17.20 | 17.39 | 13,941,812 | +0.09(+0.54%) |
Aug 05, 2008 | 17.26 | 17.34 | 17.16 | 17.29 | 18,664,216 | +0.26(+1.53%) |
Aug 04, 2008 | 17.16 | 17.33 | 16.93 | 17.03 | 16,443,075 | +0.16(+0.92%) |
Aug 01, 2008 | 16.97 | 17.00 | 16.66 | 16.88 | 14,679,851 | -0.12(-0.73%) |
Jul 31, 2008 | 16.94 | 17.21 | 16.91 | 17.00 | 22,309,054 | -0.25(-1.44%) |
Jul 30, 2008 | 17.27 | 17.38 | 16.95 | 17.25 | 16,568,752 | -0.09(-0.54%) |
Jul 29, 2008 | 17.34 | 17.36 | 17.10 | 17.34 | 13,399,077 | +0.16(+0.94%) |
Jul 28, 2008 | 17.50 | 17.57 | 17.14 | 17.18 | 16,904,660 | -0.32(-1.85%) |
Jul 25, 2008 | 17.46 | 17.64 | 17.31 | 17.51 | 24,995,926 | +0.52(+3.08%) |
Jul 24, 2008 | 17.18 | 17.41 | 16.92 | 16.98 | 37,429,260 | +0.37(+2.21%) |
Jul 23, 2008 | 16.50 | 16.70 | 16.44 | 16.62 | 19,720,450 | -0.04(-0.26%) |
Jul 22, 2008 | 16.40 | 16.66 | 16.34 | 16.66 | 36,113,000 | -0.34(-2.01%) |
Jul 21, 2008 | 17.18 | 17.21 | 16.90 | 17.00 | 15,769,617 | -0.12(-0.69%) |
Jul 18, 2008 | 17.05 | 17.32 | 16.91 | 17.12 | 36,544,140 | +0.12(+0.73%) |
Jul 17, 2008 | 16.80 | 17.11 | 16.68 | 17.00 | 65,784,068 | +1.36(+8.67%) |
Jul 16, 2008 | 15.49 | 15.97 | 15.32 | 15.64 | 45,308,100 | +0.17(+1.09%) |
Jul 15, 2008 | 15.40 | 15.75 | 15.11 | 15.47 | 37,135,664 | -0.07(-0.44%) |
Jul 14, 2008 | 16.10 | 16.12 | 15.43 | 15.54 | 34,226,672 | -0.65(-4.00%) |
Jul 11, 2008 | 15.97 | 16.39 | 15.71 | 16.19 | 35,000,884 | +0.17(+1.09%) |
Jul 10, 2008 | 15.66 | 16.07 | 15.66 | 16.01 | 34,427,464 | +0.52(+3.37%) |
Jul 09, 2008 | 15.81 | 15.88 | 15.46 | 15.49 | 26,981,930 | -0.15(-0.96%) |
Jul 08, 2008 | 15.20 | 15.67 | 15.11 | 15.64 | 34,866,936 | +0.35(+2.28%) |
Jul 07, 2008 | 15.68 | 15.74 | 15.10 | 15.29 | 26,157,756 | +0.04(+0.29%) |
Jul 04, 2008 | 15.31 | 15.46 | 14.94 | 15.25 | 20,092,494 | +0.00(+0.00%) |
Jul 03, 2008 | 15.31 | 15.46 | 14.94 | 15.25 | 20,092,494 | +0.52(+3.51%) |
Jul 02, 2008 | 15.03 | 15.10 | 14.68 | 14.73 | 29,220,186 | -0.34(-2.23%) |
Jul 01, 2008 | 14.75 | 15.09 | 14.67 | 15.07 | 35,999,052 | -0.18(-1.18%) |
Jun 30, 2008 | 15.07 | 15.37 | 15.03 | 15.25 | 23,013,022 | +0.29(+1.96%) |
Jun 27, 2008 | 15.17 | 15.18 | 14.81 | 14.95 | 39,752,472 | -0.64(-4.11%) |
Jun 26, 2008 | 16.05 | 16.06 | 15.54 | 15.60 | 29,458,450 | -0.65(-3.98%) |
Jun 25, 2008 | 16.20 | 16.37 | 16.14 | 16.24 | 43,290,780 | +0.90(+5.84%) |
Jun 24, 2008 | 15.15 | 15.55 | 15.04 | 15.35 | 28,751,808 | +0.14(+0.94%) |
Jun 23, 2008 | 15.10 | 15.25 | 15.02 | 15.20 | 28,481,936 | +0.09(+0.58%) |
Jun 20, 2008 | 14.87 | 15.24 | 14.69 | 15.12 | 42,454,132 | -0.09(-0.61%) |
Jun 19, 2008 | 15.40 | 15.41 | 15.16 | 15.21 | 51,187,196 | -0.60(-3.82%) |
Jun 18, 2008 | 15.84 | 15.94 | 15.72 | 15.81 | 18,165,298 | -0.19(-1.21%) |
Jun 17, 2008 | 15.96 | 16.19 | 15.93 | 16.01 | 28,390,012 | +0.14(+0.90%) |
Jun 16, 2008 | 15.97 | 16.03 | 15.81 | 15.86 | 22,554,542 | -0.37(-2.26%) |
Jun 13, 2008 | 16.11 | 16.34 | 16.00 | 16.23 | 32,448,534 | +0.19(+1.20%) |
Jun 12, 2008 | 16.14 | 16.33 | 15.87 | 16.04 | 27,685,092 | +0.14(+0.86%) |
Jun 11, 2008 | 16.08 | 16.16 | 15.76 | 15.90 | 23,988,466 | -0.16(-0.97%) |
Jun 10, 2008 | 16.14 | 16.32 | 15.99 | 16.06 | 36,741,784 | -0.50(-3.04%) |
Jun 09, 2008 | 16.62 | 16.66 | 16.30 | 16.56 | 38,886,768 | +0.30(+1.84%) |
Jun 06, 2008 | 16.63 | 16.65 | 16.23 | 16.26 | 28,114,480 | -0.40(-2.43%) |
Jun 05, 2008 | 16.59 | 16.71 | 16.40 | 16.67 | 38,275,604 | -0.21(-1.22%) |
Jun 04, 2008 | 17.05 | 17.19 | 16.81 | 16.87 | 26,630,286 | -0.26(-1.53%) |
Jun 03, 2008 | 17.30 | 17.36 | 17.03 | 17.13 | 24,111,940 | -0.23(-1.33%) |
Jun 02, 2008 | 17.52 | 17.56 | 17.22 | 17.36 | 26,465,508 | -0.31(-1.76%) |
May 30, 2008 | 17.91 | 17.94 | 17.63 | 17.67 | 31,762,564 | +0.24(+1.36%) |
May 29, 2008 | 17.43 | 17.56 | 17.26 | 17.44 | 26,535,944 | -0.22(-1.23%) |
May 28, 2008 | 17.84 | 17.91 | 17.46 | 17.66 | 34,586,748 | +0.09(+0.50%) |
May 27, 2008 | 17.47 | 17.61 | 17.40 | 17.57 | 24,744,002 | -0.14(-0.77%) |
May 26, 2008 | 17.90 | 17.92 | 17.64 | 17.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.90 | 17.92 | 17.64 | 17.70 | 22,881,970 | -0.30(-1.69%) |
May 22, 2008 | 17.93 | 18.10 | 17.88 | 18.01 | 18,650,454 | +0.14(+0.77%) |
May 21, 2008 | 18.41 | 18.51 | 17.83 | 17.87 | 26,638,588 | -0.53(-2.87%) |
May 20, 2008 | 18.51 | 18.51 | 18.20 | 18.40 | 22,586,468 | -0.06(-0.30%) |
May 19, 2008 | 18.53 | 18.78 | 18.33 | 18.46 | 25,312,710 | +0.30(+1.68%) |
May 16, 2008 | 18.17 | 18.20 | 17.97 | 18.15 | 36,829,672 | +0.55(+3.11%) |
May 15, 2008 | 17.61 | 17.62 | 17.39 | 17.61 | 29,959,196 | +0.00(+0.00%) |
May 14, 2008 | 17.48 | 17.80 | 17.46 | 17.61 | 43,259,304 | +0.04(+0.25%) |
May 13, 2008 | 17.69 | 17.69 | 17.52 | 17.56 | 30,921,578 | -0.24(-1.33%) |
May 12, 2008 | 17.90 | 17.91 | 17.62 | 17.80 | 28,043,400 | -0.04(-0.24%) |
May 09, 2008 | 17.98 | 18.09 | 17.76 | 17.84 | 19,314,032 | -0.65(-3.53%) |
May 08, 2008 | 18.43 | 18.56 | 18.31 | 18.50 | 19,366,046 | +0.15(+0.81%) |
May 07, 2008 | 18.58 | 18.81 | 18.33 | 18.35 | 22,906,372 | -0.10(-0.54%) |
May 06, 2008 | 18.21 | 18.49 | 18.15 | 18.45 | 21,219,546 | +0.04(+0.20%) |
May 05, 2008 | 18.30 | 18.59 | 18.24 | 18.41 | 21,818,170 | -0.12(-0.67%) |
May 02, 2008 | 18.74 | 18.78 | 18.30 | 18.53 | 42,419,468 | -0.44(-2.30%) |
May 01, 2008 | 18.77 | 18.97 | 18.61 | 18.97 | 22,456,808 | +0.26(+1.36%) |
Apr 30, 2008 | 18.71 | 19.15 | 18.57 | 18.71 | 30,560,368 | +0.12(+0.64%) |
Apr 29, 2008 | 18.32 | 18.75 | 18.32 | 18.59 | 30,822,434 | +0.23(+1.25%) |
Apr 28, 2008 | 18.13 | 18.47 | 18.02 | 18.36 | 32,258,130 | +0.49(+2.71%) |
Apr 25, 2008 | 18.12 | 18.12 | 17.80 | 17.88 | 23,000,938 | +0.09(+0.49%) |
Apr 24, 2008 | 17.81 | 17.93 | 17.60 | 17.79 | 33,628,652 | -0.34(-1.89%) |
Apr 23, 2008 | 17.92 | 18.20 | 17.86 | 18.13 | 24,987,850 | +0.32(+1.78%) |
Apr 22, 2008 | 17.90 | 17.98 | 17.74 | 17.82 | 20,682,438 | -0.14(-0.80%) |
Apr 21, 2008 | 18.10 | 18.21 | 17.92 | 17.96 | 29,347,084 | -0.09(-0.48%) |
Apr 18, 2008 | 18.15 | 18.18 | 17.77 | 18.05 | 42,360,616 | +0.03(+0.17%) |
Apr 17, 2008 | 18.42 | 18.50 | 17.74 | 18.02 | 144,295,376 | -2.95(-14.07%) |
Apr 16, 2008 | 20.65 | 21.05 | 20.47 | 20.97 | 25,486,760 | +0.99(+4.95%) |
Apr 15, 2008 | 20.09 | 20.14 | 19.84 | 19.98 | 19,924,012 | -0.06(-0.31%) |
Apr 14, 2008 | 20.14 | 20.21 | 19.96 | 20.04 | 17,296,126 | -0.15(-0.74%) |
Apr 11, 2008 | 20.31 | 20.44 | 20.13 | 20.19 | 17,276,758 | -0.24(-1.16%) |
Apr 10, 2008 | 20.54 | 20.69 | 20.29 | 20.42 | 22,901,920 | -0.05(-0.24%) |
Apr 09, 2008 | 20.86 | 20.88 | 20.33 | 20.47 | 23,169,580 | -0.52(-2.46%) |
Apr 08, 2008 | 20.78 | 21.15 | 20.75 | 20.99 | 18,250,250 | -0.18(-0.85%) |
Apr 07, 2008 | 21.69 | 21.72 | 21.00 | 21.17 | 17,250,528 | +0.03(+0.15%) |
Apr 04, 2008 | 21.04 | 21.31 | 20.77 | 21.14 | 18,548,946 | +0.12(+0.59%) |
Apr 03, 2008 | 20.90 | 21.13 | 20.82 | 21.02 | 26,901,534 | +0.04(+0.21%) |
Apr 02, 2008 | 21.16 | 21.25 | 20.85 | 20.97 | 28,784,142 | +0.13(+0.63%) |
Apr 01, 2008 | 20.89 | 20.98 | 20.67 | 20.84 | 37,890,204 | +1.03(+5.21%) |
Mar 31, 2008 | 19.77 | 20.04 | 19.66 | 19.81 | 21,591,550 | +0.37(+1.89%) |
Mar 28, 2008 | 19.52 | 19.78 | 19.34 | 19.44 | 21,853,880 | +0.21(+1.07%) |
Mar 27, 2008 | 19.63 | 19.65 | 19.17 | 19.24 | 17,476,844 | -0.32(-1.62%) |
Mar 26, 2008 | 19.96 | 19.99 | 19.39 | 19.55 | 23,091,936 | -0.11(-0.54%) |
Mar 25, 2008 | 18.63 | 19.76 | 18.54 | 19.66 | 49,001,752 | +0.80(+4.26%) |
Mar 24, 2008 | 18.20 | 19.27 | 18.20 | 18.86 | 28,464,080 | +0.62(+3.41%) |
Mar 21, 2008 | 17.91 | 18.36 | 17.72 | 18.23 | 52,654,324 | +0.00(+0.00%) |
Mar 20, 2008 | 17.91 | 18.36 | 17.72 | 18.23 | 52,652,876 | -0.02(-0.10%) |
Mar 19, 2008 | 19.19 | 19.40 | 18.20 | 18.25 | 73,882,648 | -2.12(-10.42%) |
Mar 18, 2008 | 19.93 | 20.47 | 19.87 | 20.37 | 24,808,542 | +1.03(+5.31%) |
Mar 17, 2008 | 19.06 | 19.57 | 18.92 | 19.35 | 26,322,424 | -0.27(-1.40%) |
Mar 14, 2008 | 20.36 | 20.36 | 19.41 | 19.62 | 36,324,912 | -0.72(-3.52%) |
Mar 13, 2008 | 19.58 | 20.41 | 19.47 | 20.34 | 30,482,286 | +0.36(+1.81%) |
Mar 12, 2008 | 20.03 | 20.26 | 19.97 | 19.98 | 35,537,756 | -0.10(-0.52%) |
Mar 11, 2008 | 19.71 | 20.13 | 19.32 | 20.08 | 67,700,680 | -0.39(-1.89%) |
Mar 10, 2008 | 20.74 | 20.75 | 20.29 | 20.47 | 25,279,262 | -0.10(-0.48%) |
Mar 07, 2008 | 20.66 | 20.98 | 20.28 | 20.57 | 31,955,118 | -0.47(-2.22%) |
Mar 06, 2008 | 21.38 | 21.42 | 20.97 | 21.03 | 22,265,120 | -0.63(-2.91%) |
Mar 05, 2008 | 21.53 | 21.92 | 21.36 | 21.66 | 29,208,192 | +0.23(+1.08%) |
Mar 04, 2008 | 21.25 | 21.45 | 20.81 | 21.43 | 43,859,896 | -0.78(-3.53%) |
Mar 03, 2008 | 22.19 | 22.26 | 21.87 | 22.22 | 23,672,348 | -0.19(-0.86%) |
Feb 29, 2008 | 22.96 | 22.96 | 22.34 | 22.41 | 22,718,206 | -1.18(-4.99%) |
Feb 28, 2008 | 23.69 | 23.80 | 23.38 | 23.59 | 17,364,714 | -0.22(-0.91%) |
Feb 27, 2008 | 23.41 | 24.05 | 23.41 | 23.80 | 16,360,861 | +0.11(+0.45%) |
Feb 26, 2008 | 23.03 | 23.85 | 23.03 | 23.70 | 24,338,780 | +0.58(+2.50%) |
Feb 25, 2008 | 22.83 | 23.16 | 22.72 | 23.12 | 16,915,126 | +0.19(+0.84%) |
Feb 22, 2008 | 22.71 | 22.93 | 22.34 | 22.93 | 13,469,841 | +0.39(+1.74%) |
Feb 21, 2008 | 22.93 | 23.11 | 22.49 | 22.53 | 17,918,314 | -0.31(-1.36%) |
Feb 20, 2008 | 22.38 | 22.95 | 22.22 | 22.85 | 16,084,855 | +0.40(+1.77%) |
Feb 19, 2008 | 22.92 | 22.93 | 22.34 | 22.45 | 18,680,046 | -0.02(-0.11%) |
Feb 18, 2008 | 22.37 | 22.52 | 22.14 | 22.47 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 22.37 | 22.52 | 22.14 | 22.47 | 14,234,680 | -0.07(-0.30%) |
Feb 14, 2008 | 23.20 | 23.23 | 22.39 | 22.54 | 24,884,222 | -0.65(-2.79%) |
Feb 13, 2008 | 22.97 | 23.26 | 22.71 | 23.19 | 22,548,466 | +0.26(+1.14%) |
Feb 12, 2008 | 22.94 | 23.40 | 22.78 | 22.93 | 26,904,658 | +0.44(+1.96%) |
Feb 11, 2008 | 22.12 | 22.58 | 21.89 | 22.48 | 20,535,268 | +0.45(+2.06%) |
Feb 08, 2008 | 21.63 | 22.12 | 21.62 | 22.03 | 26,089,680 | +0.50(+2.34%) |
Feb 07, 2008 | 21.10 | 21.78 | 21.07 | 21.53 | 25,720,272 | -0.08(-0.37%) |
Feb 06, 2008 | 21.82 | 22.06 | 21.50 | 21.61 | 24,730,254 | +0.02(+0.12%) |
Feb 05, 2008 | 22.26 | 22.35 | 21.54 | 21.58 | 31,503,776 | -1.47(-6.40%) |
Feb 04, 2008 | 23.28 | 23.33 | 22.93 | 23.06 | 15,937,909 | -0.35(-1.52%) |
Feb 01, 2008 | 23.09 | 23.49 | 22.92 | 23.41 | 25,382,698 | +0.30(+1.29%) |
Jan 31, 2008 | 21.89 | 23.14 | 21.82 | 23.11 | 38,617,584 | +1.10(+5.00%) |
Jan 30, 2008 | 21.76 | 22.54 | 21.60 | 22.01 | 32,401,700 | +0.44(+2.05%) |
Jan 29, 2008 | 21.33 | 21.65 | 21.08 | 21.57 | 24,399,678 | +0.06(+0.29%) |
Jan 28, 2008 | 21.35 | 21.66 | 21.20 | 21.51 | 25,151,794 | -0.32(-1.48%) |
Jan 25, 2008 | 22.66 | 22.78 | 21.75 | 21.83 | 50,270,992 | -0.87(-3.84%) |
Jan 24, 2008 | 21.53 | 22.77 | 21.46 | 22.70 | 82,336,920 | +2.52(+12.49%) |
Jan 23, 2008 | 18.82 | 20.37 | 18.43 | 20.18 | 93,524,064 | +0.45(+2.30%) |
Jan 22, 2008 | 18.70 | 19.88 | 18.36 | 19.73 | 34,867,500 | -0.56(-2.76%) |
Jan 21, 2008 | 20.72 | 20.90 | 20.06 | 20.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.72 | 20.90 | 20.06 | 20.29 | 31,991,610 | -0.29(-1.39%) |
Jan 17, 2008 | 21.23 | 21.37 | 20.36 | 20.57 | 34,529,908 | -0.67(-3.14%) |
Jan 16, 2008 | 21.61 | 21.90 | 20.96 | 21.24 | 33,241,302 | -0.52(-2.40%) |
Jan 15, 2008 | 22.18 | 22.20 | 21.56 | 21.76 | 21,054,096 | -0.23(-1.05%) |
Jan 14, 2008 | 22.18 | 22.24 | 21.84 | 21.99 | 25,024,728 | +0.95(+4.49%) |
Jan 11, 2008 | 21.64 | 21.82 | 20.87 | 21.05 | 37,601,040 | -0.63(-2.93%) |
Jan 10, 2008 | 21.07 | 21.84 | 20.93 | 21.68 | 36,245,392 | +0.40(+1.87%) |
Jan 09, 2008 | 21.28 | 21.38 | 20.57 | 21.28 | 37,302,588 | -0.05(-0.23%) |
Jan 08, 2008 | 22.08 | 22.45 | 21.29 | 21.33 | 30,389,696 | -0.25(-1.15%) |
Jan 07, 2008 | 22.49 | 22.55 | 21.28 | 21.58 | 31,162,434 | -0.81(-3.61%) |
Jan 04, 2008 | 23.14 | 23.14 | 22.24 | 22.39 | 26,192,880 | -1.34(-5.66%) |
Jan 03, 2008 | 23.70 | 23.80 | 23.27 | 23.74 | 16,442,223 | +0.46(+1.98%) |
Jan 02, 2008 | 23.86 | 23.88 | 23.09 | 23.27 | 19,267,940 | -0.62(-2.58%) |
Jan 01, 2008 | 24.02 | 24.08 | 23.72 | 23.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.02 | 24.08 | 23.72 | 23.89 | 9,285,992 | -0.22(-0.90%) |
Dec 28, 2007 | 24.38 | 24.42 | 24.07 | 24.11 | 14,483,733 | +0.02(+0.10%) |
Dec 27, 2007 | 24.50 | 24.51 | 23.97 | 24.08 | 16,999,822 | -0.07(-0.31%) |
Dec 26, 2007 | 23.90 | 24.16 | 23.65 | 24.16 | 9,199,803 | +0.20(+0.83%) |
Dec 24, 2007 | 24.21 | 24.23 | 23.89 | 23.96 | 5,554,615 | -0.02(-0.08%) |
Dec 21, 2007 | 23.95 | 24.25 | 23.90 | 23.98 | 23,478,190 | +0.55(+2.34%) |
Dec 20, 2007 | 23.01 | 23.59 | 23.01 | 23.43 | 25,484,072 | +0.70(+3.09%) |
Dec 19, 2007 | 22.70 | 22.98 | 22.55 | 22.73 | 17,096,764 | +0.02(+0.11%) |
Dec 18, 2007 | 22.60 | 22.81 | 22.03 | 22.70 | 21,304,326 | +0.16(+0.69%) |
Dec 17, 2007 | 22.96 | 23.01 | 22.48 | 22.55 | 21,186,300 | -0.96(-4.10%) |
Dec 14, 2007 | 23.49 | 23.84 | 23.42 | 23.51 | 14,598,345 | -0.64(-2.65%) |
Dec 13, 2007 | 24.18 | 24.36 | 23.72 | 24.15 | 16,130,927 | -0.46(-1.87%) |
Dec 12, 2007 | 24.94 | 25.01 | 24.50 | 24.61 | 17,286,676 | +0.34(+1.38%) |
Dec 11, 2007 | 25.06 | 25.10 | 24.13 | 24.28 | 14,082,562 | -0.60(-2.43%) |
Dec 10, 2007 | 24.88 | 25.07 | 24.77 | 24.88 | 9,708,592 | +0.30(+1.24%) |
Dec 07, 2007 | 24.55 | 24.68 | 24.27 | 24.58 | 16,053,011 | +0.30(+1.26%) |
Dec 06, 2007 | 24.32 | 24.35 | 23.86 | 24.27 | 23,670,680 | +0.06(+0.23%) |
Dec 05, 2007 | 24.33 | 24.72 | 24.08 | 24.21 | 23,430,736 | -0.01(-0.03%) |
Dec 04, 2007 | 24.34 | 24.36 | 24.00 | 24.22 | 29,977,132 | -0.82(-3.28%) |