Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.34 | 12.99 | 12.34 | 12.73 | 0 | +0.15(+1.16%) |
Feb 26, 2009 | 12.62 | 12.72 | 12.30 | 12.58 | 39,999,424 | +0.14(+1.15%) |
Feb 25, 2009 | 12.59 | 12.69 | 12.37 | 12.44 | 38,317,072 | -0.21(-1.65%) |
Feb 24, 2009 | 12.19 | 12.79 | 12.03 | 12.65 | 48,561,424 | +0.47(+3.87%) |
Feb 23, 2009 | 12.58 | 12.76 | 12.12 | 12.17 | 35,614,080 | -0.32(-2.53%) |
Feb 20, 2009 | 12.26 | 12.59 | 12.23 | 12.49 | 47,804,960 | +0.01(+0.05%) |
Feb 19, 2009 | 12.78 | 12.99 | 12.45 | 12.48 | 39,106,824 | -0.12(-0.93%) |
Feb 18, 2009 | 12.25 | 12.77 | 12.17 | 12.60 | 40,473,924 | +0.43(+3.50%) |
Feb 17, 2009 | 12.27 | 12.39 | 12.04 | 12.17 | 39,640,440 | -0.38(-3.04%) |
Feb 13, 2009 | 12.78 | 13.00 | 12.40 | 12.56 | 45,451,260 | -0.10(-0.80%) |
Feb 12, 2009 | 12.18 | 12.70 | 11.92 | 12.66 | 38,798,732 | +0.32(+2.62%) |
Feb 11, 2009 | 12.14 | 12.39 | 12.01 | 12.33 | 26,366,672 | +0.25(+2.06%) |
Feb 10, 2009 | 12.37 | 12.57 | 12.03 | 12.08 | 42,412,324 | -0.33(-2.66%) |
Feb 09, 2009 | 12.46 | 12.65 | 12.25 | 12.41 | 35,508,812 | -0.02(-0.16%) |
Feb 06, 2009 | 12.11 | 12.57 | 12.05 | 12.43 | 51,141,816 | +0.37(+3.11%) |
Feb 05, 2009 | 11.72 | 12.37 | 11.56 | 12.06 | 107,757,536 | +1.03(+9.38%) |
Feb 04, 2009 | 10.96 | 11.27 | 10.90 | 11.03 | 36,746,380 | +0.17(+1.53%) |
Feb 03, 2009 | 11.27 | 11.43 | 10.81 | 10.86 | 32,255,744 | -0.35(-3.16%) |
Feb 02, 2009 | 10.83 | 11.22 | 10.67 | 11.21 | 31,798,442 | +0.14(+1.26%) |
Jan 30, 2009 | 10.56 | 11.07 | 10.52 | 11.07 | 0 | +0.69(+6.66%) |
Jan 29, 2009 | 10.31 | 10.80 | 10.15 | 10.38 | 29,073,222 | -0.21(-2.01%) |
Jan 28, 2009 | 10.30 | 10.66 | 10.15 | 10.60 | 35,749,700 | +0.69(+6.95%) |
Jan 27, 2009 | 9.760 | 9.917 | 9.569 | 9.908 | 29,450,882 | +0.35(+3.66%) |
Jan 26, 2009 | 9.941 | 10.15 | 9.542 | 9.558 | 26,750,612 | -0.39(-3.90%) |
Jan 23, 2009 | 9.580 | 9.975 | 9.376 | 9.946 | 25,197,410 | +0.03(+0.32%) |
Jan 22, 2009 | 9.825 | 10.25 | 9.701 | 9.915 | 35,568,068 | +0.00(+0.00%) |
Jan 21, 2009 | 9.695 | 10.13 | 9.582 | 9.915 | 56,262,712 | +0.39(+4.15%) |
Jan 20, 2009 | 10.33 | 10.41 | 9.439 | 9.520 | 66,581,876 | -1.12(-10.53%) |
Jan 16, 2009 | 11.00 | 11.10 | 10.15 | 10.64 | 77,105,360 | -0.44(-3.99%) |
Jan 15, 2009 | 11.31 | 11.41 | 10.66 | 11.08 | 52,881,392 | -0.36(-3.12%) |
Jan 14, 2009 | 11.67 | 11.81 | 11.27 | 11.44 | 28,179,554 | -0.49(-4.08%) |
Jan 13, 2009 | 11.84 | 11.97 | 11.56 | 11.93 | 25,770,784 | +0.04(+0.34%) |
Jan 12, 2009 | 12.41 | 12.60 | 11.80 | 11.88 | 35,114,144 | -0.60(-4.78%) |
Jan 09, 2009 | 12.57 | 12.64 | 12.29 | 12.48 | 18,580,064 | -0.03(-0.25%) |
Jan 08, 2009 | 12.57 | 12.63 | 11.95 | 12.51 | 38,637,948 | -0.13(-1.06%) |
Jan 07, 2009 | 12.72 | 13.00 | 12.56 | 12.65 | 31,724,096 | -0.28(-2.17%) |
Jan 06, 2009 | 12.23 | 13.01 | 12.23 | 12.93 | 36,248,380 | +0.85(+7.04%) |
Jan 05, 2009 | 11.89 | 12.41 | 11.89 | 12.08 | 18,492,778 | +0.09(+0.71%) |
Jan 02, 2009 | 11.88 | 12.05 | 11.72 | 11.99 | 0 | +0.22(+1.89%) |
Jan 01, 2009 | 11.36 | 11.84 | 11.36 | 11.77 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.36 | 11.84 | 11.36 | 11.77 | 18,237,934 | +0.33(+2.86%) |
Dec 30, 2008 | 11.71 | 11.71 | 11.28 | 11.44 | 19,046,284 | -0.26(-2.26%) |
Dec 29, 2008 | 11.90 | 12.03 | 11.65 | 11.71 | 15,374,970 | -0.24(-2.03%) |
Dec 26, 2008 | 11.84 | 12.00 | 11.65 | 11.95 | 7,215,335 | +0.08(+0.68%) |
Dec 24, 2008 | 11.99 | 12.06 | 11.82 | 11.87 | 7,273,701 | -0.17(-1.42%) |
Dec 23, 2008 | 12.01 | 12.21 | 11.92 | 12.04 | 11,917,803 | -0.02(-0.19%) |
Dec 22, 2008 | 12.31 | 12.40 | 11.89 | 12.06 | 15,689,067 | -0.27(-2.22%) |
Dec 19, 2008 | 12.23 | 12.62 | 12.07 | 12.34 | 39,642,500 | +0.06(+0.49%) |
Dec 18, 2008 | 12.43 | 12.61 | 12.13 | 12.28 | 33,838,196 | -0.15(-1.19%) |
Dec 17, 2008 | 12.18 | 12.57 | 12.13 | 12.42 | 27,649,974 | +0.13(+1.08%) |
Dec 16, 2008 | 11.96 | 12.29 | 11.84 | 12.29 | 34,222,552 | +0.45(+3.83%) |
Dec 15, 2008 | 11.85 | 12.07 | 11.62 | 11.84 | 24,351,046 | -0.04(-0.38%) |
Dec 12, 2008 | 11.34 | 12.10 | 11.33 | 11.88 | 28,063,762 | +0.19(+1.65%) |
Dec 11, 2008 | 11.76 | 12.25 | 11.61 | 11.69 | 33,409,172 | -0.24(-2.01%) |
Dec 10, 2008 | 11.93 | 12.08 | 11.43 | 11.93 | 33,628,412 | -0.08(-0.69%) |
Dec 09, 2008 | 12.45 | 12.67 | 11.92 | 12.01 | 35,790,720 | -0.59(-4.68%) |
Dec 08, 2008 | 12.21 | 12.94 | 12.11 | 12.60 | 59,147,144 | +0.67(+5.60%) |
Dec 05, 2008 | 11.16 | 12.00 | 10.88 | 11.93 | 45,827,460 | +0.53(+4.66%) |
Dec 04, 2008 | 11.65 | 11.84 | 11.27 | 11.40 | 33,960,348 | -0.37(-3.11%) |
Dec 03, 2008 | 11.31 | 11.84 | 10.80 | 11.77 | 40,552,652 | +0.62(+5.56%) |
Dec 02, 2008 | 10.93 | 11.17 | 10.67 | 11.15 | 29,603,324 | +0.37(+3.39%) |
Dec 01, 2008 | 11.45 | 11.48 | 10.70 | 10.78 | 34,485,296 | -1.01(-8.58%) |
Nov 28, 2008 | 11.60 | 11.84 | 11.48 | 11.80 | 14,161,041 | +0.13(+1.08%) |
Nov 26, 2008 | 10.95 | 11.67 | 10.82 | 11.67 | 30,826,896 | +0.55(+4.99%) |
Nov 25, 2008 | 11.30 | 11.44 | 11.00 | 11.12 | 50,085,800 | -0.04(-0.38%) |
Nov 24, 2008 | 10.68 | 11.22 | 10.27 | 11.16 | 49,967,884 | +0.75(+7.20%) |
Nov 21, 2008 | 11.13 | 11.13 | 9.771 | 10.41 | 94,446,496 | -0.39(-3.66%) |
Nov 20, 2008 | 11.27 | 11.51 | 10.77 | 10.80 | 56,804,204 | -0.77(-6.67%) |
Nov 19, 2008 | 12.12 | 12.53 | 11.50 | 11.58 | 38,933,932 | -0.69(-5.60%) |
Nov 18, 2008 | 11.85 | 12.36 | 11.81 | 12.26 | 35,072,356 | +0.42(+3.56%) |
Nov 17, 2008 | 11.92 | 12.17 | 11.59 | 11.84 | 32,649,470 | -0.33(-2.73%) |
Nov 14, 2008 | 11.92 | 12.79 | 11.77 | 12.17 | 41,675,864 | -0.04(-0.37%) |
Nov 13, 2008 | 11.64 | 12.25 | 11.20 | 12.22 | 43,151,380 | +0.60(+5.20%) |
Nov 12, 2008 | 11.77 | 12.49 | 11.49 | 11.61 | 47,619,736 | -0.46(-3.79%) |
Nov 11, 2008 | 11.44 | 12.34 | 11.30 | 12.07 | 36,086,116 | +0.40(+3.46%) |
Nov 10, 2008 | 12.41 | 12.41 | 11.49 | 11.67 | 29,539,946 | -0.34(-2.82%) |
Nov 07, 2008 | 11.77 | 12.30 | 11.51 | 12.01 | 34,439,844 | +0.44(+3.82%) |
Nov 06, 2008 | 12.35 | 12.57 | 11.39 | 11.56 | 58,032,520 | -1.11(-8.75%) |
Nov 05, 2008 | 13.08 | 13.29 | 12.66 | 12.67 | 50,131,024 | -0.75(-5.58%) |
Nov 04, 2008 | 12.20 | 13.57 | 12.09 | 13.42 | 82,298,952 | +1.64(+13.95%) |
Nov 03, 2008 | 12.55 | 12.59 | 11.65 | 11.78 | 31,688,064 | -0.64(-5.17%) |
Oct 31, 2008 | 12.09 | 12.59 | 11.89 | 12.42 | 44,977,488 | +0.25(+2.03%) |
Oct 30, 2008 | 11.35 | 12.60 | 11.35 | 12.17 | 83,454,864 | +0.80(+7.02%) |
Oct 29, 2008 | 11.31 | 12.01 | 11.11 | 11.38 | 62,390,316 | +0.16(+1.44%) |
Oct 28, 2008 | 10.75 | 11.58 | 10.56 | 11.21 | 65,098,928 | +0.76(+7.26%) |
Oct 27, 2008 | 10.55 | 11.04 | 10.42 | 10.46 | 46,680,348 | -0.31(-2.90%) |
Oct 24, 2008 | 9.829 | 10.88 | 9.816 | 10.77 | 45,452,288 | -0.08(-0.70%) |
Oct 23, 2008 | 10.94 | 11.12 | 10.26 | 10.84 | 53,439,700 | -0.04(-0.39%) |
Oct 22, 2008 | 11.21 | 11.67 | 10.77 | 10.89 | 44,833,804 | -0.49(-4.32%) |
Oct 21, 2008 | 11.52 | 11.91 | 11.29 | 11.38 | 32,301,628 | -0.29(-2.52%) |
Oct 20, 2008 | 11.96 | 12.08 | 11.47 | 11.67 | 40,066,528 | -0.05(-0.40%) |
Oct 17, 2008 | 11.56 | 12.36 | 11.56 | 11.72 | 39,111,192 | -0.19(-1.60%) |
Oct 16, 2008 | 11.25 | 11.97 | 10.78 | 11.91 | 62,455,180 | +0.74(+6.67%) |
Oct 15, 2008 | 12.46 | 12.57 | 10.89 | 11.16 | 85,440,280 | -1.76(-13.64%) |
Oct 14, 2008 | 13.91 | 13.94 | 12.40 | 12.93 | 59,201,640 | -0.28(-2.14%) |
Oct 13, 2008 | 12.34 | 13.24 | 12.03 | 13.21 | 55,069,712 | +1.54(+13.21%) |
Oct 10, 2008 | 10.55 | 12.11 | 10.55 | 11.67 | 83,720,192 | +0.48(+4.31%) |
Oct 09, 2008 | 12.07 | 12.55 | 11.09 | 11.19 | 47,391,160 | -0.62(-5.28%) |
Oct 08, 2008 | 11.00 | 12.21 | 10.72 | 11.81 | 83,789,160 | +0.33(+2.89%) |
Oct 07, 2008 | 12.57 | 12.67 | 11.36 | 11.48 | 84,493,360 | -0.95(-7.64%) |
Oct 06, 2008 | 11.99 | 12.57 | 11.28 | 12.43 | 97,323,280 | -0.33(-2.57%) |
Oct 03, 2008 | 13.26 | 13.50 | 12.64 | 12.76 | 67,373,176 | -0.17(-1.30%) |
Oct 02, 2008 | 13.80 | 13.80 | 12.86 | 12.92 | 39,231,412 | -0.83(-6.07%) |
Oct 01, 2008 | 13.63 | 13.94 | 13.29 | 13.76 | 30,143,554 | -0.02(-0.13%) |
Sep 30, 2008 | 12.65 | 13.79 | 12.65 | 13.78 | 43,135,276 | +0.81(+6.21%) |
Sep 29, 2008 | 13.53 | 13.57 | 12.54 | 12.97 | 85,220,776 | -0.95(-6.83%) |
Sep 26, 2008 | 14.08 | 14.23 | 13.64 | 13.92 | 0 | -0.57(-3.96%) |
Sep 25, 2008 | 14.76 | 14.92 | 14.48 | 14.50 | 26,527,006 | -0.24(-1.64%) |
Sep 24, 2008 | 15.05 | 15.20 | 14.70 | 14.74 | 27,330,008 | -0.27(-1.82%) |
Sep 23, 2008 | 14.78 | 15.14 | 14.39 | 15.01 | 48,806,736 | +0.39(+2.64%) |
Sep 22, 2008 | 15.47 | 15.48 | 14.56 | 14.63 | 51,541,480 | -0.99(-6.31%) |
Sep 19, 2008 | 15.94 | 15.97 | 15.04 | 15.61 | 0 | +0.60(+3.99%) |
Sep 18, 2008 | 14.41 | 15.09 | 13.10 | 15.01 | 93,724,184 | +0.63(+4.38%) |
Sep 17, 2008 | 14.77 | 15.25 | 14.36 | 14.38 | 75,201,192 | -0.51(-3.41%) |
Sep 16, 2008 | 14.95 | 15.48 | 14.59 | 14.89 | 92,563,240 | -0.68(-4.37%) |
Sep 15, 2008 | 15.41 | 15.93 | 15.32 | 15.57 | 43,146,344 | -0.51(-3.17%) |
Sep 12, 2008 | 15.69 | 16.08 | 15.54 | 16.08 | 31,462,492 | +0.16(+0.99%) |
Sep 11, 2008 | 15.13 | 16.01 | 15.05 | 15.92 | 52,505,984 | +0.43(+2.77%) |
Sep 10, 2008 | 15.10 | 15.69 | 14.95 | 15.49 | 48,946,384 | +0.35(+2.30%) |
Sep 09, 2008 | 15.79 | 15.79 | 15.08 | 15.15 | 55,427,680 | -0.59(-3.72%) |
Sep 08, 2008 | 16.50 | 16.67 | 15.41 | 15.73 | 63,133,908 | -0.37(-2.31%) |
Sep 05, 2008 | 15.70 | 16.15 | 15.54 | 16.10 | 0 | +0.28(+1.79%) |
Sep 04, 2008 | 16.27 | 16.30 | 15.65 | 15.82 | 41,964,864 | -0.57(-3.49%) |
Sep 03, 2008 | 16.73 | 16.91 | 16.17 | 16.39 | 39,436,972 | -0.44(-2.59%) |
Sep 02, 2008 | 17.24 | 17.39 | 16.69 | 16.83 | 33,307,510 | -0.20(-1.20%) |
Aug 29, 2008 | 16.82 | 17.06 | 16.76 | 17.03 | 21,531,778 | +0.06(+0.33%) |
Aug 28, 2008 | 16.77 | 17.01 | 16.64 | 16.98 | 29,790,230 | +0.27(+1.61%) |
Aug 27, 2008 | 16.39 | 16.72 | 16.35 | 16.71 | 21,324,150 | +0.25(+1.51%) |
Aug 26, 2008 | 16.53 | 16.67 | 16.35 | 16.46 | 20,802,280 | +0.00(+0.03%) |
Aug 25, 2008 | 16.50 | 16.81 | 16.41 | 16.45 | 20,096,434 | -0.17(-1.04%) |
Aug 22, 2008 | 16.91 | 17.01 | 16.57 | 16.63 | 23,351,954 | -0.07(-0.39%) |
Aug 21, 2008 | 16.60 | 16.75 | 16.42 | 16.69 | 17,316,940 | -0.04(-0.26%) |
Aug 20, 2008 | 16.63 | 16.77 | 16.53 | 16.73 | 20,184,860 | +0.19(+1.13%) |
Aug 19, 2008 | 16.71 | 16.88 | 16.52 | 16.55 | 23,511,024 | -0.27(-1.60%) |
Aug 18, 2008 | 16.97 | 17.11 | 16.64 | 16.82 | 28,797,640 | -0.19(-1.12%) |
Aug 15, 2008 | 17.05 | 17.17 | 16.79 | 17.01 | 28,974,876 | +0.00(+0.01%) |
Aug 14, 2008 | 16.58 | 17.01 | 16.52 | 17.01 | 28,785,208 | +0.42(+2.50%) |
Aug 13, 2008 | 16.33 | 16.64 | 16.27 | 16.59 | 33,336,770 | +0.25(+1.55%) |
Aug 12, 2008 | 16.65 | 16.79 | 16.29 | 16.34 | 37,580,340 | -0.45(-2.66%) |
Aug 11, 2008 | 16.26 | 17.17 | 16.15 | 16.78 | 61,592,000 | +0.49(+3.02%) |
Aug 08, 2008 | 15.66 | 16.35 | 15.51 | 16.29 | 40,499,628 | +0.70(+4.46%) |
Aug 07, 2008 | 15.88 | 15.99 | 15.56 | 15.60 | 48,844,920 | -0.44(-2.77%) |
Aug 06, 2008 | 16.34 | 16.34 | 15.95 | 16.04 | 45,535,000 | -0.48(-2.88%) |
Aug 05, 2008 | 16.43 | 16.66 | 16.23 | 16.52 | 38,271,868 | +0.25(+1.52%) |
Aug 04, 2008 | 16.10 | 16.52 | 16.05 | 16.27 | 47,551,200 | +0.17(+1.07%) |
Aug 01, 2008 | 16.45 | 16.63 | 15.79 | 16.10 | 68,746,048 | -0.30(-1.82%) |
Jul 31, 2008 | 17.10 | 17.54 | 16.04 | 16.40 | 165,847,104 | -1.21(-6.87%) |
Jul 30, 2008 | 17.34 | 17.71 | 16.67 | 17.61 | 84,323,120 | +0.56(+3.26%) |
Jul 29, 2008 | 17.05 | 17.05 | 15.94 | 17.05 | 54,623,120 | +1.22(+7.68%) |
Jul 28, 2008 | 16.25 | 16.52 | 15.76 | 15.83 | 39,767,668 | -0.32(-1.96%) |
Jul 25, 2008 | 15.83 | 16.24 | 15.50 | 16.15 | 43,058,860 | +0.42(+2.68%) |
Jul 24, 2008 | 16.36 | 16.55 | 15.70 | 15.73 | 40,801,552 | -0.71(-4.33%) |
Jul 23, 2008 | 16.49 | 16.83 | 16.29 | 16.44 | 55,637,128 | -0.18(-1.08%) |
Jul 22, 2008 | 15.62 | 16.66 | 15.24 | 16.62 | 72,865,776 | +0.48(+2.99%) |
Jul 21, 2008 | 16.59 | 16.82 | 16.06 | 16.14 | 58,890,564 | -0.34(-2.04%) |
Jul 18, 2008 | 16.66 | 16.72 | 16.18 | 16.47 | 51,940,768 | -0.37(-2.21%) |
Jul 17, 2008 | 16.54 | 16.84 | 16.01 | 16.84 | 74,937,776 | +0.64(+3.92%) |
Jul 16, 2008 | 15.33 | 16.28 | 14.93 | 16.21 | 102,990,480 | +0.85(+5.57%) |
Jul 15, 2008 | 15.99 | 16.00 | 15.10 | 15.35 | 93,874,464 | -0.93(-5.73%) |
Jul 14, 2008 | 17.08 | 17.10 | 16.27 | 16.29 | 47,547,312 | -0.44(-2.64%) |
Jul 11, 2008 | 16.97 | 17.38 | 16.61 | 16.73 | 60,874,704 | -0.61(-3.50%) |
Jul 10, 2008 | 17.00 | 17.42 | 16.58 | 17.34 | 58,833,580 | +0.31(+1.82%) |
Jul 09, 2008 | 17.73 | 17.75 | 16.92 | 17.03 | 61,629,908 | -0.72(-4.04%) |
Jul 08, 2008 | 16.81 | 17.84 | 16.21 | 17.74 | 106,723,784 | +0.77(+4.55%) |
Jul 07, 2008 | 17.62 | 17.94 | 16.61 | 16.97 | 89,059,896 | -0.55(-3.14%) |
Jul 04, 2008 | 17.81 | 17.91 | 17.34 | 17.52 | 32,036,936 | +0.00(+0.00%) |
Jul 03, 2008 | 17.81 | 17.91 | 17.34 | 17.52 | 32,036,936 | -0.30(-1.70%) |
Jul 02, 2008 | 18.38 | 18.49 | 17.80 | 17.82 | 37,673,908 | -0.45(-2.44%) |
Jul 01, 2008 | 17.87 | 18.27 | 17.77 | 18.27 | 50,044,008 | +0.02(+0.12%) |
Jun 30, 2008 | 18.40 | 18.59 | 18.02 | 18.25 | 54,924,300 | -0.29(-1.56%) |
Jun 27, 2008 | 17.68 | 18.60 | 17.63 | 18.54 | 194,343,824 | +0.79(+4.42%) |
Jun 26, 2008 | 18.09 | 18.12 | 17.51 | 17.75 | 85,292,648 | -0.66(-3.61%) |
Jun 25, 2008 | 18.71 | 18.94 | 18.37 | 18.42 | 56,496,772 | -0.13(-0.73%) |
Jun 24, 2008 | 17.97 | 18.61 | 17.62 | 18.55 | 55,579,884 | +0.36(+1.97%) |
Jun 23, 2008 | 18.82 | 18.93 | 18.18 | 18.19 | 33,579,596 | -0.56(-3.00%) |
Jun 20, 2008 | 18.62 | 18.96 | 18.57 | 18.75 | 47,399,260 | -0.16(-0.83%) |
Jun 19, 2008 | 18.73 | 18.94 | 18.32 | 18.91 | 41,138,260 | +0.09(+0.49%) |
Jun 18, 2008 | 18.79 | 19.01 | 18.72 | 18.82 | 37,588,276 | -0.18(-0.96%) |
Jun 17, 2008 | 18.87 | 19.07 | 18.78 | 19.00 | 37,072,520 | +0.31(+1.68%) |
Jun 16, 2008 | 18.29 | 18.74 | 18.20 | 18.69 | 38,306,676 | +0.39(+2.13%) |
Jun 13, 2008 | 18.01 | 18.36 | 17.99 | 18.30 | 34,189,444 | +0.44(+2.48%) |
Jun 12, 2008 | 17.72 | 18.13 | 17.63 | 17.85 | 49,600,724 | +0.41(+2.34%) |
Jun 11, 2008 | 18.18 | 18.18 | 17.41 | 17.45 | 63,504,016 | -0.58(-3.20%) |
Jun 10, 2008 | 18.46 | 18.60 | 17.87 | 18.02 | 40,168,996 | -0.41(-2.23%) |
Jun 09, 2008 | 18.85 | 19.06 | 18.08 | 18.43 | 50,276,764 | -0.34(-1.80%) |
Jun 06, 2008 | 19.28 | 19.30 | 18.75 | 18.77 | 46,518,064 | -0.81(-4.12%) |
Jun 05, 2008 | 19.40 | 19.58 | 19.21 | 19.58 | 30,063,608 | +0.39(+2.06%) |
Jun 04, 2008 | 19.54 | 19.77 | 19.14 | 19.18 | 45,324,236 | -0.47(-2.38%) |
Jun 03, 2008 | 19.53 | 19.74 | 19.31 | 19.65 | 53,938,820 | +0.33(+1.73%) |
Jun 02, 2008 | 19.35 | 19.51 | 18.99 | 19.32 | 41,001,300 | -0.07(-0.34%) |
May 30, 2008 | 19.30 | 19.65 | 19.26 | 19.38 | 80,231,672 | +0.25(+1.30%) |
May 29, 2008 | 18.72 | 19.51 | 18.63 | 19.13 | 112,035,096 | +0.75(+4.06%) |
May 28, 2008 | 18.02 | 18.39 | 17.85 | 18.38 | 59,047,372 | +0.71(+4.04%) |
May 27, 2008 | 17.26 | 17.70 | 16.69 | 17.67 | 69,939,272 | +0.54(+3.13%) |
May 26, 2008 | 17.02 | 17.35 | 16.86 | 17.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.02 | 17.35 | 16.86 | 17.13 | 47,013,088 | -0.22(-1.24%) |
May 22, 2008 | 18.08 | 18.09 | 17.09 | 17.35 | 95,015,048 | -0.79(-4.38%) |
May 21, 2008 | 18.55 | 18.72 | 18.07 | 18.14 | 46,558,368 | -0.42(-2.28%) |
May 20, 2008 | 18.60 | 18.81 | 18.38 | 18.57 | 45,342,816 | -0.13(-0.70%) |
May 19, 2008 | 18.46 | 19.02 | 18.44 | 18.70 | 50,826,560 | +0.21(+1.15%) |
May 16, 2008 | 18.56 | 18.59 | 18.24 | 18.48 | 37,882,272 | +0.03(+0.15%) |
May 15, 2008 | 18.52 | 18.61 | 18.20 | 18.46 | 40,873,792 | +0.00(+0.02%) |
May 14, 2008 | 18.69 | 18.93 | 18.28 | 18.45 | 57,212,448 | -0.03(-0.18%) |
May 13, 2008 | 18.36 | 18.74 | 18.13 | 18.49 | 59,323,100 | +0.11(+0.59%) |
May 12, 2008 | 18.77 | 18.96 | 17.53 | 18.38 | 164,324,192 | -0.22(-1.16%) |
May 09, 2008 | 19.26 | 19.45 | 18.52 | 18.59 | 104,863,792 | -1.00(-5.09%) |
May 08, 2008 | 20.08 | 20.14 | 19.29 | 19.59 | 103,429,768 | -0.27(-1.36%) |
May 07, 2008 | 19.93 | 20.16 | 19.67 | 19.86 | 111,857,704 | +0.22(+1.11%) |
May 06, 2008 | 19.18 | 19.78 | 19.02 | 19.64 | 84,519,080 | +0.55(+2.90%) |
May 05, 2008 | 18.59 | 19.19 | 18.14 | 19.09 | 78,259,744 | +0.52(+2.79%) |
May 02, 2008 | 19.59 | 19.64 | 18.18 | 18.57 | 152,139,888 | -0.59(-3.10%) |
May 01, 2008 | 18.94 | 19.67 | 18.83 | 19.16 | 129,576,744 | +0.44(+2.34%) |
Apr 30, 2008 | 18.27 | 19.03 | 18.19 | 18.73 | 164,272,176 | +0.58(+3.18%) |
Apr 29, 2008 | 16.64 | 18.15 | 15.93 | 18.15 | 219,685,664 | +1.18(+6.94%) |
Apr 28, 2008 | 17.17 | 17.34 | 16.81 | 16.97 | 146,314,720 | +0.12(+0.71%) |
Apr 25, 2008 | 17.06 | 17.07 | 16.59 | 16.85 | 112,843,192 | +0.63(+3.87%) |
Apr 24, 2008 | 15.98 | 16.38 | 15.72 | 16.23 | 43,132,812 | +0.53(+3.39%) |
Apr 23, 2008 | 15.92 | 16.09 | 15.68 | 15.69 | 41,580,944 | -0.08(-0.50%) |
Apr 22, 2008 | 16.14 | 16.25 | 15.71 | 15.77 | 52,762,736 | -0.15(-0.97%) |
Apr 21, 2008 | 15.59 | 16.27 | 15.45 | 15.93 | 65,580,344 | +0.44(+2.86%) |
Apr 18, 2008 | 15.26 | 15.81 | 15.08 | 15.48 | 115,966,856 | +0.44(+2.92%) |
Apr 17, 2008 | 14.87 | 15.20 | 14.81 | 15.04 | 25,020,098 | +0.20(+1.36%) |
Apr 16, 2008 | 14.49 | 15.02 | 14.49 | 14.84 | 28,007,018 | +0.40(+2.78%) |
Apr 15, 2008 | 14.88 | 14.93 | 14.36 | 14.44 | 26,611,008 | -0.30(-2.03%) |
Apr 14, 2008 | 14.97 | 15.09 | 14.71 | 14.74 | 31,686,696 | -0.10(-0.65%) |
Apr 11, 2008 | 14.64 | 14.98 | 14.64 | 14.84 | 29,434,296 | +0.00(+0.00%) |
Apr 10, 2008 | 14.85 | 14.97 | 14.61 | 14.84 | 24,923,752 | +0.07(+0.49%) |
Apr 09, 2008 | 15.36 | 15.42 | 14.72 | 14.76 | 53,841,848 | -0.52(-3.38%) |
Apr 08, 2008 | 14.56 | 15.31 | 14.54 | 15.28 | 60,086,680 | +0.68(+4.69%) |
Apr 07, 2008 | 14.61 | 14.77 | 14.37 | 14.60 | 31,535,188 | +0.13(+0.87%) |
Apr 04, 2008 | 14.56 | 14.66 | 14.31 | 14.47 | 40,544,272 | -0.23(-1.56%) |
Apr 03, 2008 | 13.90 | 14.88 | 13.87 | 14.70 | 112,299,408 | +0.71(+5.10%) |
Apr 02, 2008 | 13.85 | 13.99 | 13.58 | 13.99 | 48,838,976 | +0.16(+1.15%) |
Apr 01, 2008 | 14.15 | 14.29 | 13.53 | 13.83 | 67,310,960 | -0.17(-1.20%) |
Mar 31, 2008 | 14.05 | 14.25 | 13.92 | 13.99 | 24,683,920 | -0.09(-0.64%) |
Mar 28, 2008 | 14.22 | 14.24 | 13.95 | 14.08 | 27,503,368 | -0.03(-0.24%) |
Mar 27, 2008 | 14.37 | 14.53 | 14.06 | 14.12 | 44,374,060 | -0.24(-1.64%) |
Mar 26, 2008 | 14.08 | 14.47 | 13.82 | 14.35 | 48,028,028 | +0.16(+1.12%) |
Mar 25, 2008 | 13.59 | 14.42 | 13.42 | 14.19 | 97,029,224 | +0.79(+5.89%) |
Mar 24, 2008 | 15.09 | 15.19 | 13.24 | 13.40 | 166,620,720 | -1.04(-7.18%) |
Mar 21, 2008 | 13.11 | 14.59 | 12.90 | 14.44 | 221,673,936 | +0.00(+0.00%) |
Mar 20, 2008 | 13.11 | 14.59 | 12.90 | 14.44 | 221,521,984 | +1.76(+13.89%) |