Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 11.63 | 11.86 | 11.50 | 11.82 | 14,134,882 | +0.13(+1.08%) |
Nov 26, 2008 | 10.97 | 11.69 | 10.84 | 11.69 | 30,769,952 | +0.56(+4.99%) |
Nov 25, 2008 | 11.32 | 11.46 | 11.02 | 11.14 | 49,993,276 | -0.04(-0.38%) |
Nov 24, 2008 | 10.70 | 11.24 | 10.29 | 11.18 | 49,875,584 | +0.75(+7.20%) |
Nov 21, 2008 | 11.15 | 11.15 | 9.789 | 10.43 | 94,272,032 | -0.40(-3.66%) |
Nov 20, 2008 | 11.29 | 11.53 | 10.79 | 10.82 | 56,699,272 | -0.77(-6.67%) |
Nov 19, 2008 | 12.14 | 12.55 | 11.52 | 11.60 | 38,862,012 | -0.69(-5.60%) |
Nov 18, 2008 | 11.87 | 12.38 | 11.83 | 12.28 | 35,007,568 | +0.42(+3.56%) |
Nov 17, 2008 | 11.94 | 12.19 | 11.61 | 11.86 | 32,589,158 | -0.33(-2.73%) |
Nov 14, 2008 | 11.94 | 12.82 | 11.79 | 12.19 | 41,598,880 | -0.04(-0.37%) |
Nov 13, 2008 | 11.66 | 12.27 | 11.22 | 12.24 | 43,071,668 | +0.60(+5.20%) |
Nov 12, 2008 | 11.79 | 12.51 | 11.51 | 11.63 | 47,531,772 | -0.46(-3.79%) |
Nov 11, 2008 | 11.46 | 12.36 | 11.32 | 12.09 | 36,019,456 | +0.40(+3.46%) |
Nov 10, 2008 | 12.43 | 12.43 | 11.51 | 11.69 | 29,485,378 | -0.34(-2.82%) |
Nov 07, 2008 | 11.79 | 12.32 | 11.54 | 12.03 | 34,376,224 | +0.44(+3.82%) |
Nov 06, 2008 | 12.37 | 12.59 | 11.41 | 11.59 | 57,925,320 | -1.11(-8.75%) |
Nov 05, 2008 | 13.11 | 13.31 | 12.69 | 12.70 | 50,038,420 | -0.75(-5.58%) |
Nov 04, 2008 | 12.23 | 13.59 | 12.11 | 13.45 | 82,146,928 | +1.65(+13.95%) |
Nov 03, 2008 | 12.57 | 12.61 | 11.67 | 11.80 | 31,629,528 | -0.64(-5.17%) |
Oct 31, 2008 | 12.12 | 12.61 | 11.92 | 12.44 | 44,894,404 | +0.25(+2.03%) |
Oct 30, 2008 | 11.37 | 12.63 | 11.37 | 12.20 | 83,300,704 | +0.80(+7.02%) |
Oct 29, 2008 | 11.33 | 12.03 | 11.13 | 11.40 | 62,275,064 | +0.16(+1.44%) |
Oct 28, 2008 | 10.77 | 11.60 | 10.58 | 11.23 | 64,978,676 | +0.76(+7.25%) |
Oct 27, 2008 | 10.57 | 11.06 | 10.44 | 10.47 | 46,594,120 | -0.31(-2.90%) |
Oct 24, 2008 | 9.847 | 10.90 | 9.834 | 10.79 | 45,368,328 | -0.08(-0.70%) |
Oct 23, 2008 | 10.96 | 11.14 | 10.28 | 10.86 | 53,340,984 | -0.04(-0.39%) |
Oct 22, 2008 | 11.23 | 11.69 | 10.79 | 10.91 | 44,750,988 | -0.49(-4.32%) |
Oct 21, 2008 | 11.54 | 11.93 | 11.31 | 11.40 | 32,241,958 | -0.29(-2.52%) |
Oct 20, 2008 | 11.99 | 12.10 | 11.49 | 11.69 | 39,992,516 | -0.05(-0.40%) |
Oct 17, 2008 | 11.58 | 12.38 | 11.58 | 11.74 | 39,038,944 | -0.19(-1.60%) |
Oct 16, 2008 | 11.28 | 11.99 | 10.80 | 11.93 | 62,339,812 | +0.75(+6.67%) |
Oct 15, 2008 | 12.48 | 12.59 | 10.91 | 11.19 | 85,282,456 | -1.77(-13.64%) |
Oct 14, 2008 | 13.94 | 13.96 | 12.42 | 12.95 | 59,092,280 | -0.28(-2.14%) |
Oct 13, 2008 | 12.36 | 13.26 | 12.05 | 13.24 | 54,967,984 | +1.54(+13.21%) |
Oct 10, 2008 | 10.57 | 12.13 | 10.57 | 11.69 | 83,565,544 | +0.48(+4.31%) |
Oct 09, 2008 | 12.09 | 12.58 | 11.11 | 11.21 | 47,303,616 | -0.62(-5.28%) |
Oct 08, 2008 | 11.02 | 12.24 | 10.74 | 11.83 | 83,634,376 | +0.33(+2.89%) |
Oct 07, 2008 | 12.59 | 12.69 | 11.38 | 11.50 | 84,337,280 | -0.95(-7.64%) |
Oct 06, 2008 | 12.01 | 12.59 | 11.30 | 12.45 | 97,143,496 | -0.33(-2.57%) |
Oct 03, 2008 | 13.28 | 13.53 | 12.66 | 12.78 | 67,248,720 | -0.17(-1.30%) |
Oct 02, 2008 | 13.82 | 13.82 | 12.88 | 12.95 | 39,158,940 | -0.84(-6.07%) |
Oct 01, 2008 | 13.66 | 13.96 | 13.31 | 13.78 | 30,087,872 | -0.02(-0.13%) |
Sep 30, 2008 | 12.68 | 13.81 | 12.68 | 13.80 | 43,055,596 | +0.81(+6.21%) |
Sep 29, 2008 | 13.56 | 13.60 | 12.57 | 12.99 | 85,063,352 | -0.95(-6.83%) |
Sep 26, 2008 | 14.10 | 14.25 | 13.67 | 13.95 | 0 | -0.58(-3.96%) |
Sep 25, 2008 | 14.78 | 14.94 | 14.51 | 14.52 | 26,478,004 | -0.24(-1.64%) |
Sep 24, 2008 | 15.07 | 15.23 | 14.73 | 14.77 | 27,279,522 | -0.27(-1.82%) |
Sep 23, 2008 | 14.80 | 15.17 | 14.41 | 15.04 | 48,716,576 | +0.39(+2.64%) |
Sep 22, 2008 | 15.50 | 15.51 | 14.59 | 14.65 | 51,446,272 | -0.99(-6.31%) |
Sep 19, 2008 | 15.96 | 16.00 | 15.07 | 15.64 | 0 | +0.60(+3.99%) |
Sep 18, 2008 | 14.43 | 15.12 | 13.13 | 15.04 | 93,551,048 | +0.63(+4.38%) |
Sep 17, 2008 | 14.80 | 15.28 | 14.39 | 14.41 | 75,062,280 | -0.51(-3.41%) |
Sep 16, 2008 | 14.98 | 15.50 | 14.61 | 14.92 | 92,392,256 | -0.68(-4.37%) |
Sep 15, 2008 | 15.44 | 15.96 | 15.35 | 15.60 | 43,066,644 | -0.51(-3.17%) |
Sep 12, 2008 | 15.72 | 16.11 | 15.57 | 16.11 | 31,404,372 | +0.16(+0.99%) |
Sep 11, 2008 | 15.16 | 16.04 | 15.07 | 15.95 | 52,408,992 | +0.43(+2.77%) |
Sep 10, 2008 | 15.12 | 15.72 | 14.98 | 15.52 | 48,855,968 | +0.35(+2.30%) |
Sep 09, 2008 | 15.82 | 15.82 | 15.10 | 15.17 | 55,325,292 | -0.59(-3.72%) |
Sep 08, 2008 | 16.53 | 16.70 | 15.44 | 15.76 | 63,017,284 | -0.37(-2.31%) |
Sep 05, 2008 | 15.73 | 16.18 | 15.57 | 16.13 | 0 | +0.28(+1.79%) |
Sep 04, 2008 | 16.30 | 16.33 | 15.68 | 15.85 | 41,887,344 | -0.57(-3.49%) |
Sep 03, 2008 | 16.76 | 16.94 | 16.20 | 16.42 | 39,364,120 | -0.44(-2.59%) |
Sep 02, 2008 | 17.27 | 17.42 | 16.72 | 16.86 | 33,245,984 | -0.20(-1.20%) |
Aug 29, 2008 | 16.85 | 17.09 | 16.79 | 17.06 | 21,492,004 | +0.06(+0.33%) |
Aug 28, 2008 | 16.81 | 17.04 | 16.68 | 17.01 | 29,735,202 | +0.27(+1.61%) |
Aug 27, 2008 | 16.42 | 16.75 | 16.38 | 16.74 | 21,284,760 | +0.25(+1.51%) |
Aug 26, 2008 | 16.56 | 16.70 | 16.38 | 16.49 | 20,763,852 | +0.00(+0.03%) |
Aug 25, 2008 | 16.53 | 16.84 | 16.44 | 16.48 | 20,059,310 | -0.17(-1.04%) |
Aug 22, 2008 | 16.94 | 17.04 | 16.60 | 16.66 | 23,308,818 | -0.07(-0.39%) |
Aug 21, 2008 | 16.63 | 16.78 | 16.46 | 16.72 | 17,284,952 | -0.04(-0.26%) |
Aug 20, 2008 | 16.66 | 16.80 | 16.56 | 16.77 | 20,147,574 | +0.19(+1.13%) |
Aug 19, 2008 | 16.74 | 16.92 | 16.55 | 16.58 | 23,467,592 | -0.27(-1.60%) |
Aug 18, 2008 | 17.00 | 17.14 | 16.67 | 16.85 | 28,744,444 | -0.19(-1.12%) |
Aug 15, 2008 | 17.08 | 17.21 | 16.82 | 17.04 | 28,921,354 | +0.00(+0.01%) |
Aug 14, 2008 | 16.61 | 17.04 | 16.55 | 17.04 | 28,732,034 | +0.42(+2.50%) |
Aug 13, 2008 | 16.36 | 16.68 | 16.30 | 16.62 | 33,275,188 | +0.25(+1.55%) |
Aug 12, 2008 | 16.68 | 16.82 | 16.32 | 16.37 | 37,510,920 | -0.45(-2.66%) |
Aug 11, 2008 | 16.29 | 17.20 | 16.18 | 16.81 | 61,478,224 | +0.49(+3.02%) |
Aug 08, 2008 | 15.69 | 16.38 | 15.54 | 16.32 | 40,424,816 | +0.70(+4.46%) |
Aug 07, 2008 | 15.91 | 16.02 | 15.59 | 15.63 | 48,754,692 | -0.45(-2.77%) |
Aug 06, 2008 | 16.37 | 16.37 | 15.98 | 16.07 | 45,450,884 | -0.48(-2.88%) |
Aug 05, 2008 | 16.46 | 16.69 | 16.26 | 16.55 | 38,201,172 | +0.25(+1.52%) |
Aug 04, 2008 | 16.13 | 16.55 | 16.08 | 16.30 | 47,463,360 | +0.17(+1.07%) |
Aug 01, 2008 | 16.48 | 16.66 | 15.82 | 16.13 | 68,619,064 | -0.30(-1.82%) |
Jul 31, 2008 | 17.14 | 17.57 | 16.07 | 16.43 | 165,540,752 | -1.21(-6.87%) |
Jul 30, 2008 | 17.37 | 17.74 | 16.70 | 17.64 | 84,167,360 | +0.56(+3.26%) |
Jul 29, 2008 | 17.08 | 17.08 | 15.96 | 17.08 | 54,522,216 | +1.22(+7.68%) |
Jul 28, 2008 | 16.28 | 16.55 | 15.79 | 15.86 | 39,694,208 | -0.32(-1.96%) |
Jul 25, 2008 | 15.86 | 16.27 | 15.53 | 16.18 | 42,979,320 | +0.42(+2.68%) |
Jul 24, 2008 | 16.39 | 16.58 | 15.73 | 15.76 | 40,726,180 | -0.71(-4.33%) |
Jul 23, 2008 | 16.52 | 16.86 | 16.32 | 16.47 | 55,534,356 | -0.18(-1.08%) |
Jul 22, 2008 | 15.65 | 16.69 | 15.27 | 16.65 | 72,731,176 | +0.48(+2.99%) |
Jul 21, 2008 | 16.62 | 16.85 | 16.09 | 16.17 | 58,781,780 | -0.34(-2.04%) |
Jul 18, 2008 | 16.69 | 16.75 | 16.21 | 16.50 | 51,844,820 | -0.37(-2.21%) |
Jul 17, 2008 | 16.57 | 16.88 | 16.04 | 16.88 | 74,799,352 | +0.64(+3.92%) |
Jul 16, 2008 | 15.36 | 16.31 | 14.95 | 16.24 | 102,800,232 | +0.86(+5.57%) |
Jul 15, 2008 | 16.02 | 16.03 | 15.13 | 15.38 | 93,701,056 | -0.94(-5.73%) |
Jul 14, 2008 | 17.11 | 17.13 | 16.30 | 16.32 | 47,459,480 | -0.44(-2.64%) |
Jul 11, 2008 | 17.00 | 17.41 | 16.64 | 16.76 | 60,762,252 | -0.61(-3.49%) |
Jul 10, 2008 | 17.03 | 17.45 | 16.61 | 17.37 | 58,724,900 | +0.31(+1.82%) |
Jul 09, 2008 | 17.76 | 17.78 | 16.95 | 17.06 | 61,516,064 | -0.72(-4.03%) |
Jul 08, 2008 | 16.84 | 17.87 | 16.24 | 17.77 | 106,526,640 | +0.77(+4.55%) |
Jul 07, 2008 | 17.65 | 17.97 | 16.64 | 17.00 | 88,895,384 | -0.55(-3.14%) |
Jul 04, 2008 | 17.84 | 17.94 | 17.37 | 17.55 | 31,977,756 | +0.00(+0.00%) |
Jul 03, 2008 | 17.84 | 17.94 | 17.37 | 17.55 | 31,977,756 | -0.30(-1.70%) |
Jul 02, 2008 | 18.41 | 18.53 | 17.83 | 17.86 | 37,604,316 | -0.45(-2.44%) |
Jul 01, 2008 | 17.91 | 18.30 | 17.81 | 18.30 | 49,951,564 | +0.02(+0.12%) |
Jun 30, 2008 | 18.44 | 18.62 | 18.05 | 18.28 | 54,822,844 | -0.29(-1.56%) |
Jun 27, 2008 | 17.72 | 18.63 | 17.66 | 18.57 | 193,984,832 | +0.79(+4.42%) |
Jun 26, 2008 | 18.12 | 18.15 | 17.54 | 17.78 | 85,135,088 | -0.67(-3.61%) |
Jun 25, 2008 | 18.74 | 18.98 | 18.40 | 18.45 | 56,392,408 | -0.13(-0.73%) |
Jun 24, 2008 | 18.00 | 18.65 | 17.65 | 18.58 | 55,477,212 | +0.36(+1.97%) |
Jun 23, 2008 | 18.85 | 18.96 | 18.22 | 18.22 | 33,517,566 | -0.56(-3.00%) |
Jun 20, 2008 | 18.65 | 19.00 | 18.60 | 18.79 | 47,311,700 | -0.16(-0.83%) |
Jun 19, 2008 | 18.77 | 18.98 | 18.35 | 18.95 | 41,062,268 | +0.09(+0.49%) |
Jun 18, 2008 | 18.82 | 19.04 | 18.76 | 18.85 | 37,518,840 | -0.18(-0.96%) |
Jun 17, 2008 | 18.91 | 19.11 | 18.81 | 19.04 | 37,004,036 | +0.31(+1.68%) |
Jun 16, 2008 | 18.32 | 18.77 | 18.23 | 18.72 | 38,235,912 | +0.39(+2.13%) |
Jun 13, 2008 | 18.04 | 18.39 | 18.02 | 18.33 | 34,126,288 | +0.44(+2.48%) |
Jun 12, 2008 | 17.75 | 18.16 | 17.66 | 17.89 | 49,509,100 | +0.41(+2.34%) |
Jun 11, 2008 | 18.21 | 18.21 | 17.45 | 17.48 | 63,386,708 | -0.58(-3.20%) |
Jun 10, 2008 | 18.49 | 18.63 | 17.90 | 18.06 | 40,094,796 | -0.41(-2.23%) |
Jun 09, 2008 | 18.89 | 19.10 | 18.11 | 18.47 | 50,183,892 | -0.34(-1.81%) |
Jun 06, 2008 | 19.31 | 19.33 | 18.78 | 18.81 | 46,432,132 | -0.81(-4.11%) |
Jun 05, 2008 | 19.44 | 19.61 | 19.24 | 19.61 | 30,008,072 | +0.40(+2.06%) |
Jun 04, 2008 | 19.58 | 19.81 | 19.17 | 19.22 | 45,240,508 | -0.47(-2.38%) |
Jun 03, 2008 | 19.56 | 19.77 | 19.34 | 19.69 | 53,839,180 | +0.34(+1.73%) |
Jun 02, 2008 | 19.38 | 19.55 | 19.02 | 19.35 | 40,925,560 | -0.07(-0.34%) |
May 30, 2008 | 19.34 | 19.69 | 19.29 | 19.42 | 80,083,464 | +0.25(+1.30%) |
May 29, 2008 | 18.76 | 19.55 | 18.66 | 19.17 | 111,828,136 | +0.75(+4.07%) |
May 28, 2008 | 18.05 | 18.42 | 17.89 | 18.42 | 58,938,296 | +0.71(+4.04%) |
May 27, 2008 | 17.29 | 17.73 | 16.72 | 17.70 | 69,810,080 | +0.54(+3.13%) |
May 26, 2008 | 17.05 | 17.38 | 16.89 | 17.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.05 | 17.38 | 16.89 | 17.17 | 46,926,244 | -0.22(-1.24%) |
May 22, 2008 | 18.11 | 18.12 | 17.12 | 17.38 | 94,839,536 | -0.80(-4.38%) |
May 21, 2008 | 18.59 | 18.76 | 18.10 | 18.18 | 46,472,364 | -0.42(-2.28%) |
May 20, 2008 | 18.63 | 18.85 | 18.42 | 18.60 | 45,259,056 | -0.13(-0.70%) |
May 19, 2008 | 18.50 | 19.05 | 18.47 | 18.73 | 50,732,672 | +0.21(+1.15%) |
May 16, 2008 | 18.60 | 18.63 | 18.27 | 18.52 | 37,812,292 | +0.03(+0.15%) |
May 15, 2008 | 18.55 | 18.64 | 18.24 | 18.49 | 40,798,288 | +0.00(+0.02%) |
May 14, 2008 | 18.73 | 18.96 | 18.31 | 18.49 | 57,106,764 | -0.03(-0.18%) |
May 13, 2008 | 18.40 | 18.77 | 18.16 | 18.52 | 59,213,516 | +0.11(+0.59%) |
May 12, 2008 | 18.81 | 18.99 | 17.56 | 18.41 | 164,020,640 | -0.22(-1.16%) |
May 09, 2008 | 19.29 | 19.49 | 18.55 | 18.63 | 104,670,088 | -1.00(-5.09%) |
May 08, 2008 | 20.12 | 20.18 | 19.32 | 19.63 | 103,238,712 | -0.27(-1.36%) |
May 07, 2008 | 19.97 | 20.20 | 19.71 | 19.90 | 111,651,080 | +0.22(+1.11%) |
May 06, 2008 | 19.22 | 19.82 | 19.05 | 19.68 | 84,362,960 | +0.56(+2.90%) |
May 05, 2008 | 18.63 | 19.22 | 18.17 | 19.12 | 78,115,176 | +0.52(+2.79%) |
May 02, 2008 | 19.63 | 19.67 | 18.21 | 18.60 | 151,858,848 | -0.60(-3.10%) |
May 01, 2008 | 18.97 | 19.70 | 18.86 | 19.20 | 129,337,384 | +0.44(+2.34%) |
Apr 30, 2008 | 18.30 | 19.07 | 18.23 | 18.76 | 163,968,720 | +0.58(+3.18%) |
Apr 29, 2008 | 16.67 | 18.18 | 15.96 | 18.18 | 219,279,840 | +1.18(+6.94%) |
Apr 28, 2008 | 17.20 | 17.38 | 16.84 | 17.00 | 146,044,448 | +0.12(+0.71%) |
Apr 25, 2008 | 17.09 | 17.10 | 16.62 | 16.88 | 112,634,736 | +0.63(+3.87%) |
Apr 24, 2008 | 16.01 | 16.41 | 15.75 | 16.25 | 43,053,136 | +0.53(+3.39%) |
Apr 23, 2008 | 15.95 | 16.12 | 15.71 | 15.72 | 41,504,136 | -0.08(-0.50%) |
Apr 22, 2008 | 16.17 | 16.28 | 15.74 | 15.80 | 52,665,268 | -0.16(-0.97%) |
Apr 21, 2008 | 15.62 | 16.30 | 15.48 | 15.96 | 65,459,200 | +0.44(+2.86%) |
Apr 18, 2008 | 15.29 | 15.84 | 15.11 | 15.51 | 115,752,640 | +0.44(+2.92%) |
Apr 17, 2008 | 14.90 | 15.23 | 14.84 | 15.07 | 24,973,880 | +0.20(+1.36%) |
Apr 16, 2008 | 14.51 | 15.05 | 14.51 | 14.87 | 27,955,282 | +0.40(+2.78%) |
Apr 15, 2008 | 14.90 | 14.96 | 14.39 | 14.47 | 26,561,850 | -0.30(-2.02%) |
Apr 14, 2008 | 15.00 | 15.12 | 14.73 | 14.77 | 31,628,162 | -0.10(-0.65%) |
Apr 11, 2008 | 14.67 | 15.01 | 14.67 | 14.86 | 29,379,924 | +0.00(+0.00%) |
Apr 10, 2008 | 14.87 | 15.00 | 14.64 | 14.86 | 24,877,712 | +0.07(+0.49%) |
Apr 09, 2008 | 15.39 | 15.45 | 14.75 | 14.79 | 53,742,392 | -0.52(-3.38%) |
Apr 08, 2008 | 14.59 | 15.34 | 14.57 | 15.31 | 59,975,684 | +0.69(+4.69%) |
Apr 07, 2008 | 14.64 | 14.79 | 14.39 | 14.62 | 31,476,936 | +0.13(+0.87%) |
Apr 04, 2008 | 14.59 | 14.69 | 14.33 | 14.50 | 40,469,376 | -0.23(-1.56%) |
Apr 03, 2008 | 13.93 | 14.90 | 13.90 | 14.73 | 112,091,968 | +0.71(+5.10%) |
Apr 02, 2008 | 13.88 | 14.01 | 13.60 | 14.01 | 48,748,756 | +0.16(+1.15%) |
Apr 01, 2008 | 14.18 | 14.32 | 13.56 | 13.85 | 67,186,616 | -0.17(-1.20%) |
Mar 31, 2008 | 14.07 | 14.27 | 13.95 | 14.02 | 24,638,324 | -0.09(-0.64%) |
Mar 28, 2008 | 14.25 | 14.26 | 13.98 | 14.11 | 27,452,562 | -0.03(-0.24%) |
Mar 27, 2008 | 14.40 | 14.56 | 14.09 | 14.14 | 44,292,092 | -0.24(-1.64%) |
Mar 26, 2008 | 14.10 | 14.50 | 13.84 | 14.38 | 47,939,308 | +0.16(+1.12%) |
Mar 25, 2008 | 13.62 | 14.45 | 13.45 | 14.22 | 96,849,984 | +0.79(+5.89%) |
Mar 24, 2008 | 15.12 | 15.22 | 13.26 | 13.43 | 166,312,928 | -1.04(-7.18%) |
Mar 21, 2008 | 13.13 | 14.61 | 12.93 | 14.47 | 221,264,448 | +0.00(+0.00%) |
Mar 20, 2008 | 13.13 | 14.61 | 12.93 | 14.47 | 221,112,768 | +1.76(+13.89%) |