Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 13.18 | 13.29 | 13.02 | 13.15 | 0 | -0.06(-0.49%) |
Feb 26, 2009 | 13.77 | 13.77 | 13.21 | 13.21 | 33,143,940 | -0.42(-3.12%) |
Feb 25, 2009 | 13.82 | 13.93 | 13.57 | 13.64 | 40,940,384 | -0.22(-1.60%) |
Feb 24, 2009 | 13.75 | 13.90 | 13.58 | 13.86 | 40,730,624 | +0.31(+2.30%) |
Feb 23, 2009 | 13.85 | 13.90 | 13.49 | 13.55 | 36,448,256 | -0.24(-1.75%) |
Feb 20, 2009 | 13.83 | 13.99 | 13.64 | 13.79 | 46,875,964 | -0.15(-1.06%) |
Feb 19, 2009 | 13.87 | 14.07 | 13.74 | 13.94 | 30,782,834 | +0.20(+1.45%) |
Feb 18, 2009 | 13.77 | 13.85 | 13.60 | 13.74 | 28,132,814 | +0.03(+0.19%) |
Feb 17, 2009 | 13.84 | 13.90 | 13.66 | 13.71 | 41,073,408 | -0.40(-2.85%) |
Feb 13, 2009 | 14.23 | 14.28 | 14.06 | 14.11 | 35,322,424 | -0.17(-1.22%) |
Feb 12, 2009 | 13.73 | 14.31 | 13.57 | 14.29 | 95,118,408 | +1.00(+7.56%) |
Feb 11, 2009 | 13.18 | 13.39 | 13.18 | 13.28 | 32,993,152 | +0.19(+1.48%) |
Feb 10, 2009 | 13.52 | 13.62 | 12.96 | 13.09 | 70,669,552 | -0.53(-3.88%) |
Feb 09, 2009 | 13.94 | 13.96 | 13.52 | 13.62 | 30,586,612 | -0.40(-2.85%) |
Feb 06, 2009 | 13.75 | 14.06 | 13.73 | 14.02 | 29,088,110 | +0.28(+2.01%) |
Feb 05, 2009 | 13.59 | 13.80 | 13.49 | 13.74 | 34,364,216 | +0.09(+0.68%) |
Feb 04, 2009 | 13.95 | 14.02 | 13.61 | 13.65 | 28,443,396 | -0.30(-2.12%) |
Feb 03, 2009 | 13.68 | 14.00 | 13.51 | 13.94 | 27,887,574 | +0.35(+2.56%) |
Feb 02, 2009 | 13.59 | 13.68 | 13.37 | 13.59 | 24,805,598 | -0.15(-1.12%) |
Jan 30, 2009 | 13.98 | 14.06 | 13.69 | 13.75 | 0 | -0.27(-1.91%) |
Jan 29, 2009 | 14.06 | 14.32 | 13.95 | 14.02 | 33,187,110 | -0.10(-0.71%) |
Jan 28, 2009 | 14.16 | 14.16 | 13.92 | 14.12 | 28,839,436 | +0.17(+1.22%) |
Jan 27, 2009 | 13.93 | 14.14 | 13.84 | 13.95 | 30,795,552 | +0.10(+0.70%) |
Jan 26, 2009 | 13.61 | 13.96 | 13.56 | 13.85 | 39,166,072 | +0.27(+1.97%) |
Jan 23, 2009 | 13.73 | 13.73 | 13.38 | 13.58 | 48,557,876 | -0.30(-2.13%) |
Jan 22, 2009 | 13.72 | 13.91 | 13.61 | 13.88 | 36,491,836 | -0.05(-0.39%) |
Jan 21, 2009 | 13.97 | 13.98 | 13.57 | 13.93 | 36,975,456 | +0.13(+0.96%) |
Jan 20, 2009 | 14.09 | 14.32 | 13.80 | 13.80 | 44,015,080 | -0.31(-2.19%) |
Jan 16, 2009 | 14.13 | 14.32 | 13.99 | 14.11 | 44,048,168 | +0.15(+1.11%) |
Jan 15, 2009 | 13.70 | 13.96 | 13.65 | 13.96 | 43,595,124 | +0.24(+1.74%) |
Jan 14, 2009 | 14.00 | 14.01 | 13.60 | 13.72 | 42,028,956 | -0.45(-3.18%) |
Jan 13, 2009 | 14.10 | 14.26 | 14.04 | 14.17 | 35,113,884 | +0.09(+0.66%) |
Jan 12, 2009 | 14.31 | 14.38 | 14.00 | 14.07 | 31,800,776 | -0.28(-1.95%) |
Jan 09, 2009 | 14.56 | 14.57 | 14.24 | 14.35 | 30,763,978 | -0.21(-1.41%) |
Jan 08, 2009 | 14.43 | 14.57 | 14.34 | 14.56 | 31,205,950 | +0.10(+0.69%) |
Jan 07, 2009 | 14.23 | 14.54 | 14.23 | 14.46 | 33,527,106 | +0.07(+0.49%) |
Jan 06, 2009 | 14.71 | 14.80 | 14.31 | 14.39 | 33,111,250 | -0.23(-1.61%) |
Jan 05, 2009 | 14.67 | 14.77 | 14.54 | 14.62 | 31,439,270 | -0.15(-1.00%) |
Jan 02, 2009 | 14.61 | 14.80 | 14.50 | 14.77 | 0 | +0.20(+1.39%) |
Jan 01, 2009 | 14.54 | 14.64 | 14.50 | 14.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.54 | 14.64 | 14.50 | 14.57 | 24,158,288 | +0.11(+0.76%) |
Dec 30, 2008 | 14.36 | 14.53 | 14.33 | 14.46 | 24,859,500 | +0.17(+1.17%) |
Dec 29, 2008 | 14.44 | 14.44 | 14.07 | 14.29 | 21,673,904 | -0.05(-0.38%) |
Dec 26, 2008 | 14.29 | 14.46 | 14.25 | 14.35 | 14,955,551 | +0.15(+1.09%) |
Dec 24, 2008 | 14.18 | 14.27 | 14.16 | 14.19 | 8,273,054 | +0.04(+0.30%) |
Dec 23, 2008 | 14.40 | 14.52 | 14.12 | 14.15 | 31,398,616 | -0.22(-1.55%) |
Dec 22, 2008 | 14.40 | 14.42 | 14.16 | 14.37 | 34,763,332 | +0.07(+0.52%) |
Dec 19, 2008 | 14.63 | 14.81 | 14.22 | 14.30 | 78,528,336 | -0.24(-1.66%) |
Dec 18, 2008 | 14.83 | 14.95 | 14.41 | 14.54 | 48,306,348 | -0.10(-0.66%) |
Dec 17, 2008 | 14.83 | 14.95 | 14.49 | 14.64 | 42,740,872 | -0.32(-2.11%) |
Dec 16, 2008 | 14.57 | 15.06 | 14.40 | 14.95 | 54,472,092 | +0.48(+3.31%) |
Dec 15, 2008 | 14.44 | 14.57 | 14.11 | 14.47 | 31,691,216 | +0.13(+0.90%) |
Dec 12, 2008 | 14.08 | 14.37 | 13.84 | 14.34 | 0 | +0.11(+0.79%) |
Dec 11, 2008 | 14.54 | 14.69 | 14.13 | 14.23 | 51,707,588 | -0.35(-2.41%) |
Dec 10, 2008 | 14.31 | 14.77 | 14.31 | 14.58 | 45,622,408 | +0.15(+1.07%) |
Dec 09, 2008 | 14.65 | 14.98 | 14.28 | 14.43 | 41,379,140 | -0.37(-2.50%) |
Dec 08, 2008 | 14.96 | 15.15 | 14.62 | 14.80 | 41,803,508 | +0.00(+0.00%) |
Dec 05, 2008 | 14.27 | 14.83 | 13.97 | 14.80 | 43,928,524 | +0.40(+2.75%) |
Dec 04, 2008 | 14.67 | 14.99 | 14.23 | 14.40 | 49,805,500 | -0.45(-3.01%) |
Dec 03, 2008 | 14.56 | 14.93 | 14.00 | 14.85 | 61,977,672 | +0.71(+5.03%) |
Dec 02, 2008 | 14.49 | 14.49 | 13.82 | 14.14 | 44,540,128 | -0.13(-0.90%) |
Dec 01, 2008 | 14.87 | 14.97 | 14.26 | 14.27 | 39,076,580 | -0.82(-5.42%) |
Nov 28, 2008 | 14.55 | 15.10 | 14.55 | 15.08 | 19,522,732 | +0.48(+3.28%) |
Nov 26, 2008 | 14.24 | 14.63 | 14.08 | 14.61 | 33,166,624 | +0.10(+0.69%) |
Nov 25, 2008 | 14.75 | 14.97 | 14.24 | 14.51 | 50,289,388 | -0.05(-0.35%) |
Nov 24, 2008 | 14.32 | 14.84 | 14.06 | 14.56 | 57,047,696 | +0.40(+2.80%) |
Nov 21, 2008 | 13.40 | 14.25 | 13.03 | 14.16 | 77,842,656 | +0.94(+7.13%) |
Nov 20, 2008 | 13.52 | 14.08 | 13.20 | 13.22 | 65,666,572 | -0.39(-2.84%) |
Nov 19, 2008 | 14.05 | 14.35 | 13.59 | 13.60 | 50,306,600 | -0.39(-2.80%) |
Nov 18, 2008 | 13.94 | 14.08 | 13.53 | 14.00 | 60,469,104 | -0.15(-1.09%) |
Nov 17, 2008 | 14.36 | 14.46 | 13.90 | 14.15 | 47,670,792 | -0.34(-2.33%) |
Nov 14, 2008 | 14.67 | 15.18 | 14.48 | 14.49 | 0 | -0.41(-2.72%) |
Nov 13, 2008 | 14.11 | 14.92 | 13.94 | 14.89 | 58,330,688 | +0.79(+5.59%) |
Nov 12, 2008 | 14.06 | 14.34 | 13.78 | 14.11 | 54,417,436 | -0.20(-1.37%) |
Nov 11, 2008 | 14.60 | 14.73 | 14.14 | 14.30 | 42,702,340 | -0.47(-3.18%) |
Nov 10, 2008 | 15.08 | 15.22 | 14.52 | 14.77 | 35,050,536 | -0.11(-0.76%) |
Nov 07, 2008 | 14.43 | 15.10 | 14.32 | 14.89 | 45,337,652 | +0.57(+3.96%) |
Nov 06, 2008 | 14.40 | 14.63 | 14.12 | 14.32 | 52,825,120 | -0.08(-0.54%) |
Nov 05, 2008 | 14.71 | 14.95 | 14.35 | 14.40 | 36,503,344 | -0.42(-2.82%) |
Nov 04, 2008 | 15.03 | 15.12 | 14.68 | 14.81 | 36,989,624 | +0.19(+1.28%) |
Nov 03, 2008 | 14.33 | 14.69 | 14.21 | 14.63 | 28,859,138 | +0.45(+3.16%) |
Oct 31, 2008 | 14.53 | 14.80 | 14.00 | 14.18 | 49,511,904 | -0.19(-1.34%) |
Oct 30, 2008 | 14.46 | 14.64 | 14.12 | 14.37 | 40,302,416 | +0.26(+1.85%) |
Oct 29, 2008 | 14.35 | 14.74 | 14.00 | 14.11 | 46,387,788 | -0.45(-3.09%) |
Oct 28, 2008 | 13.38 | 14.59 | 13.23 | 14.56 | 56,051,408 | +1.36(+10.34%) |
Oct 27, 2008 | 13.24 | 13.91 | 13.20 | 13.20 | 45,697,536 | -0.19(-1.44%) |
Oct 24, 2008 | 13.20 | 13.84 | 13.20 | 13.39 | 63,382,704 | -0.47(-3.37%) |
Oct 23, 2008 | 14.68 | 14.68 | 13.36 | 13.86 | 87,503,360 | -0.75(-5.11%) |
Oct 22, 2008 | 14.68 | 14.88 | 14.23 | 14.61 | 49,544,508 | -0.21(-1.41%) |
Oct 21, 2008 | 14.92 | 15.17 | 14.80 | 14.81 | 34,064,712 | -0.14(-0.93%) |
Oct 20, 2008 | 14.51 | 15.08 | 14.33 | 14.95 | 43,146,780 | +0.73(+5.11%) |
Oct 17, 2008 | 14.47 | 14.86 | 13.81 | 14.23 | 65,300,340 | -0.51(-3.45%) |
Oct 16, 2008 | 14.42 | 14.78 | 13.56 | 14.73 | 82,449,456 | +0.51(+3.55%) |
Oct 15, 2008 | 15.07 | 15.23 | 14.13 | 14.23 | 87,396,664 | +0.15(+1.10%) |
Oct 14, 2008 | 15.16 | 15.16 | 13.73 | 14.07 | 89,586,352 | -1.14(-7.47%) |
Oct 13, 2008 | 13.98 | 15.30 | 13.91 | 15.21 | 78,420,720 | +1.85(+13.88%) |
Oct 10, 2008 | 13.53 | 14.50 | 12.97 | 13.36 | 114,296,904 | -0.58(-4.16%) |
Oct 09, 2008 | 15.31 | 15.33 | 13.94 | 13.94 | 71,912,104 | -1.32(-8.67%) |
Oct 08, 2008 | 15.66 | 15.96 | 14.95 | 15.26 | 75,257,016 | -0.61(-3.83%) |
Oct 07, 2008 | 16.51 | 16.59 | 15.80 | 15.87 | 54,095,000 | -0.52(-3.18%) |
Oct 06, 2008 | 16.52 | 16.83 | 15.68 | 16.39 | 71,841,648 | -0.53(-3.14%) |
Oct 03, 2008 | 17.31 | 17.70 | 16.86 | 16.92 | 0 | -0.33(-1.92%) |
Oct 02, 2008 | 17.07 | 17.47 | 17.03 | 17.25 | 47,645,668 | -0.18(-1.03%) |
Oct 01, 2008 | 16.94 | 17.47 | 16.90 | 17.43 | 45,207,224 | +0.41(+2.42%) |
Sep 30, 2008 | 16.67 | 17.03 | 16.42 | 17.02 | 54,674,388 | +0.60(+3.63%) |
Sep 29, 2008 | 16.76 | 17.04 | 16.22 | 16.42 | 58,898,904 | -0.47(-2.76%) |
Sep 26, 2008 | 16.39 | 16.95 | 16.36 | 16.89 | 0 | +0.33(+1.98%) |
Sep 25, 2008 | 16.22 | 16.81 | 16.21 | 16.56 | 40,663,800 | +0.41(+2.53%) |
Sep 24, 2008 | 16.41 | 16.45 | 16.05 | 16.15 | 33,774,960 | -0.16(-0.97%) |
Sep 23, 2008 | 16.55 | 16.85 | 16.28 | 16.31 | 39,905,740 | -0.23(-1.36%) |
Sep 22, 2008 | 16.90 | 16.95 | 16.51 | 16.54 | 36,283,520 | -0.43(-2.54%) |
Sep 19, 2008 | 17.62 | 17.62 | 16.13 | 16.97 | 0 | -0.22(-1.25%) |
Sep 18, 2008 | 17.13 | 17.39 | 16.77 | 17.18 | 62,681,424 | +0.23(+1.39%) |
Sep 17, 2008 | 17.56 | 17.67 | 16.95 | 16.95 | 58,155,720 | -0.70(-3.99%) |
Sep 16, 2008 | 17.39 | 17.71 | 17.28 | 17.65 | 50,098,384 | +0.03(+0.18%) |
Sep 15, 2008 | 17.30 | 17.95 | 17.23 | 17.62 | 50,069,444 | +0.08(+0.46%) |
Sep 12, 2008 | 17.33 | 17.56 | 17.23 | 17.54 | 31,636,770 | +0.11(+0.65%) |
Sep 11, 2008 | 17.12 | 17.57 | 17.07 | 17.43 | 42,581,340 | +0.11(+0.63%) |
Sep 10, 2008 | 17.40 | 17.41 | 17.16 | 17.32 | 38,232,144 | -0.02(-0.13%) |
Sep 09, 2008 | 17.11 | 17.55 | 17.11 | 17.34 | 45,773,076 | +0.16(+0.94%) |
Sep 08, 2008 | 16.97 | 17.23 | 16.83 | 17.18 | 34,656,824 | +0.47(+2.79%) |
Sep 05, 2008 | 16.64 | 16.77 | 16.57 | 16.71 | 0 | +0.07(+0.43%) |
Sep 04, 2008 | 16.65 | 16.83 | 16.48 | 16.64 | 40,235,448 | +0.02(+0.10%) |
Sep 03, 2008 | 16.63 | 16.75 | 16.50 | 16.63 | 34,875,240 | -0.10(-0.58%) |
Sep 02, 2008 | 16.81 | 17.04 | 16.71 | 16.72 | 39,963,824 | -0.04(-0.21%) |
Aug 29, 2008 | 17.09 | 17.09 | 16.75 | 16.76 | 0 | -0.34(-1.98%) |
Aug 28, 2008 | 17.14 | 17.24 | 17.03 | 17.10 | 32,408,484 | -0.22(-1.25%) |
Aug 27, 2008 | 17.25 | 17.38 | 17.13 | 17.31 | 21,121,062 | +0.09(+0.50%) |
Aug 26, 2008 | 17.24 | 17.34 | 17.11 | 17.23 | 14,698,727 | -0.02(-0.09%) |
Aug 25, 2008 | 17.42 | 17.57 | 17.18 | 17.24 | 19,153,822 | -0.26(-1.47%) |
Aug 22, 2008 | 17.26 | 17.54 | 17.19 | 17.50 | 0 | +0.28(+1.61%) |
Aug 21, 2008 | 17.44 | 17.46 | 17.13 | 17.22 | 18,131,070 | -0.27(-1.55%) |
Aug 20, 2008 | 17.56 | 17.62 | 17.35 | 17.49 | 17,140,592 | +0.01(+0.04%) |
Aug 19, 2008 | 17.45 | 17.57 | 17.37 | 17.49 | 25,733,060 | +0.00(+0.00%) |
Aug 18, 2008 | 17.72 | 17.82 | 17.36 | 17.49 | 32,864,360 | -0.23(-1.33%) |
Aug 15, 2008 | 17.77 | 17.90 | 17.62 | 17.72 | 0 | +0.01(+0.07%) |
Aug 14, 2008 | 17.72 | 17.97 | 17.62 | 17.71 | 23,942,970 | -0.06(-0.34%) |
Aug 13, 2008 | 17.56 | 17.84 | 17.51 | 17.77 | 29,559,464 | +0.14(+0.77%) |
Aug 12, 2008 | 17.76 | 17.97 | 17.42 | 17.63 | 25,930,048 | -0.18(-1.01%) |
Aug 11, 2008 | 17.75 | 17.97 | 17.65 | 17.81 | 21,979,040 | -0.02(-0.11%) |
Aug 08, 2008 | 17.38 | 17.87 | 17.29 | 17.83 | 30,539,896 | +0.45(+2.59%) |
Aug 07, 2008 | 17.75 | 17.75 | 17.33 | 17.38 | 30,895,172 | -0.43(-2.44%) |
Aug 06, 2008 | 17.66 | 17.86 | 17.57 | 17.82 | 31,661,188 | +0.14(+0.82%) |
Aug 05, 2008 | 17.41 | 17.70 | 17.40 | 17.67 | 39,589,496 | +0.33(+1.87%) |
Aug 04, 2008 | 17.10 | 17.41 | 17.03 | 17.35 | 34,611,356 | +0.24(+1.43%) |
Aug 01, 2008 | 16.72 | 17.13 | 16.65 | 17.10 | 51,509,324 | +0.53(+3.18%) |
Jul 31, 2008 | 16.57 | 16.69 | 16.48 | 16.57 | 32,958,504 | +0.06(+0.37%) |
Jul 30, 2008 | 16.69 | 16.74 | 16.41 | 16.51 | 30,259,204 | -0.08(-0.50%) |
Jul 29, 2008 | 16.60 | 16.67 | 16.45 | 16.60 | 25,216,532 | +0.14(+0.82%) |
Jul 28, 2008 | 16.74 | 16.76 | 16.45 | 16.46 | 21,811,594 | -0.29(-1.75%) |
Jul 25, 2008 | 16.82 | 16.82 | 16.58 | 16.76 | 26,182,698 | +0.06(+0.39%) |
Jul 24, 2008 | 16.87 | 17.02 | 16.58 | 16.69 | 33,117,682 | -0.21(-1.22%) |
Jul 23, 2008 | 16.58 | 16.91 | 16.42 | 16.90 | 40,034,776 | +0.37(+2.24%) |
Jul 22, 2008 | 16.13 | 16.77 | 16.11 | 16.53 | 66,881,360 | +0.56(+3.53%) |
Jul 21, 2008 | 16.12 | 16.12 | 15.91 | 15.96 | 33,805,664 | -0.14(-0.86%) |
Jul 18, 2008 | 16.25 | 16.25 | 15.98 | 16.10 | 56,695,000 | -0.10(-0.62%) |
Jul 17, 2008 | 16.48 | 16.53 | 16.00 | 16.20 | 122,940,400 | -0.64(-3.82%) |
Jul 16, 2008 | 16.70 | 16.93 | 16.49 | 16.85 | 42,238,704 | +0.18(+1.06%) |
Jul 15, 2008 | 16.30 | 16.74 | 16.28 | 16.67 | 59,689,512 | +0.27(+1.63%) |
Jul 14, 2008 | 16.27 | 16.50 | 16.27 | 16.40 | 39,029,804 | +0.22(+1.37%) |
Jul 11, 2008 | 15.98 | 16.25 | 15.94 | 16.18 | 41,833,128 | +0.07(+0.46%) |
Jul 10, 2008 | 16.40 | 16.40 | 16.00 | 16.11 | 47,092,184 | -0.27(-1.67%) |
Jul 09, 2008 | 16.62 | 16.62 | 16.37 | 16.38 | 36,050,784 | -0.19(-1.13%) |
Jul 08, 2008 | 16.44 | 16.63 | 16.41 | 16.57 | 41,413,560 | +0.06(+0.35%) |
Jul 07, 2008 | 16.63 | 16.66 | 16.41 | 16.51 | 36,356,844 | -0.06(-0.37%) |
Jul 04, 2008 | 16.53 | 16.66 | 16.48 | 16.57 | 23,159,516 | +0.00(+0.00%) |
Jul 03, 2008 | 16.53 | 16.66 | 16.48 | 16.57 | 23,159,516 | +0.04(+0.21%) |
Jul 02, 2008 | 16.42 | 16.59 | 16.37 | 16.53 | 50,499,144 | +0.12(+0.73%) |
Jul 01, 2008 | 16.71 | 16.71 | 16.39 | 16.41 | 54,905,172 | -0.32(-1.89%) |
Jun 30, 2008 | 16.69 | 17.03 | 16.56 | 16.73 | 46,827,076 | +0.05(+0.27%) |
Jun 27, 2008 | 17.11 | 17.13 | 16.68 | 16.68 | 55,420,032 | -0.44(-2.59%) |
Jun 26, 2008 | 17.35 | 17.58 | 17.10 | 17.13 | 47,433,148 | -0.28(-1.63%) |
Jun 25, 2008 | 17.21 | 17.57 | 17.19 | 17.41 | 36,860,124 | +0.23(+1.37%) |
Jun 24, 2008 | 17.06 | 17.23 | 16.94 | 17.18 | 33,909,832 | +0.04(+0.21%) |
Jun 23, 2008 | 17.33 | 17.33 | 17.06 | 17.14 | 27,824,802 | -0.13(-0.75%) |
Jun 20, 2008 | 17.08 | 17.34 | 17.04 | 17.27 | 51,691,116 | +0.10(+0.56%) |
Jun 19, 2008 | 17.19 | 17.25 | 17.06 | 17.17 | 39,182,188 | +0.06(+0.38%) |
Jun 18, 2008 | 17.31 | 17.38 | 17.09 | 17.11 | 40,450,344 | -0.26(-1.48%) |
Jun 17, 2008 | 17.56 | 17.60 | 17.37 | 17.37 | 44,537,992 | -0.07(-0.41%) |
Jun 16, 2008 | 17.84 | 17.87 | 17.39 | 17.44 | 54,972,744 | -0.40(-2.24%) |
Jun 13, 2008 | 18.35 | 18.38 | 17.35 | 17.84 | 95,942,064 | -0.55(-3.01%) |
Jun 12, 2008 | 18.44 | 18.53 | 18.26 | 18.39 | 29,585,636 | +0.00(+0.00%) |
Jun 11, 2008 | 18.58 | 18.61 | 18.35 | 18.39 | 35,416,344 | -0.28(-1.50%) |
Jun 10, 2008 | 18.69 | 18.86 | 18.02 | 18.67 | 50,769,952 | +0.69(+3.85%) |
Jun 09, 2008 | 17.86 | 18.10 | 17.86 | 17.98 | 30,063,710 | +0.02(+0.11%) |
Jun 06, 2008 | 18.35 | 18.38 | 17.94 | 17.96 | 38,757,456 | -0.45(-2.43%) |
Jun 05, 2008 | 18.26 | 18.43 | 18.17 | 18.41 | 24,392,922 | +0.16(+0.86%) |
Jun 04, 2008 | 18.10 | 18.34 | 18.10 | 18.25 | 23,259,736 | +0.10(+0.53%) |
Jun 03, 2008 | 18.30 | 18.43 | 18.12 | 18.15 | 29,269,164 | -0.19(-1.05%) |
Jun 02, 2008 | 18.36 | 18.46 | 18.17 | 18.34 | 29,705,756 | -0.08(-0.45%) |
May 30, 2008 | 18.57 | 18.66 | 18.35 | 18.43 | 41,684,188 | -0.20(-1.05%) |
May 29, 2008 | 18.52 | 18.71 | 18.39 | 18.62 | 38,380,656 | +0.14(+0.75%) |
May 28, 2008 | 18.94 | 18.94 | 18.45 | 18.49 | 37,355,880 | -0.37(-1.96%) |
May 27, 2008 | 18.84 | 18.89 | 18.70 | 18.86 | 24,257,306 | -0.01(-0.07%) |
May 26, 2008 | 18.70 | 19.00 | 18.67 | 18.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.70 | 19.00 | 18.67 | 18.87 | 47,512,192 | +0.12(+0.62%) |
May 22, 2008 | 18.24 | 18.80 | 18.19 | 18.75 | 39,196,788 | +0.52(+2.86%) |
May 21, 2008 | 18.32 | 18.44 | 18.17 | 18.23 | 39,155,208 | -0.14(-0.77%) |
May 20, 2008 | 18.51 | 18.55 | 18.33 | 18.37 | 27,894,342 | -0.14(-0.75%) |
May 19, 2008 | 18.38 | 18.62 | 18.33 | 18.51 | 31,085,572 | +0.14(+0.79%) |
May 16, 2008 | 18.36 | 18.47 | 18.27 | 18.37 | 27,903,088 | +0.02(+0.11%) |
May 15, 2008 | 18.18 | 18.40 | 18.11 | 18.35 | 25,638,378 | +0.15(+0.83%) |
May 14, 2008 | 18.23 | 18.34 | 18.08 | 18.20 | 32,208,530 | +0.01(+0.07%) |
May 13, 2008 | 18.12 | 18.27 | 18.11 | 18.18 | 32,433,360 | +0.03(+0.18%) |
May 12, 2008 | 18.08 | 18.17 | 18.02 | 18.15 | 26,788,298 | +0.08(+0.44%) |
May 09, 2008 | 18.12 | 18.13 | 17.97 | 18.07 | 18,711,454 | -0.04(-0.25%) |
May 08, 2008 | 18.46 | 18.53 | 18.04 | 18.12 | 43,505,080 | -0.24(-1.30%) |
May 07, 2008 | 18.75 | 18.76 | 18.34 | 18.35 | 46,398,464 | -0.40(-2.13%) |
May 06, 2008 | 18.75 | 18.79 | 18.63 | 18.75 | 20,802,550 | -0.04(-0.19%) |
May 05, 2008 | 18.91 | 18.98 | 18.71 | 18.79 | 21,938,330 | -0.13(-0.66%) |
May 02, 2008 | 19.02 | 19.15 | 18.86 | 18.91 | 25,662,998 | -0.10(-0.54%) |
May 01, 2008 | 18.86 | 19.04 | 18.80 | 19.02 | 23,501,530 | +0.07(+0.37%) |
Apr 30, 2008 | 18.90 | 19.24 | 18.89 | 18.95 | 36,289,728 | +0.05(+0.26%) |
Apr 29, 2008 | 18.92 | 18.99 | 18.79 | 18.90 | 23,099,760 | -0.08(-0.44%) |
Apr 28, 2008 | 19.09 | 19.28 | 18.94 | 18.98 | 25,009,310 | -0.11(-0.59%) |
Apr 25, 2008 | 19.39 | 19.47 | 18.98 | 19.09 | 29,210,322 | -0.30(-1.53%) |
Apr 24, 2008 | 19.40 | 19.63 | 19.24 | 19.39 | 19,942,332 | -0.01(-0.05%) |
Apr 23, 2008 | 19.23 | 19.44 | 19.23 | 19.40 | 29,497,686 | +0.13(+0.65%) |
Apr 22, 2008 | 19.38 | 19.44 | 19.21 | 19.28 | 26,835,782 | -0.15(-0.76%) |
Apr 21, 2008 | 19.28 | 19.45 | 19.20 | 19.42 | 19,308,498 | +0.08(+0.40%) |
Apr 18, 2008 | 19.56 | 19.66 | 19.20 | 19.35 | 34,572,900 | -0.18(-0.94%) |
Apr 17, 2008 | 19.63 | 19.75 | 19.48 | 19.53 | 25,881,688 | -0.15(-0.77%) |
Apr 16, 2008 | 19.87 | 19.90 | 19.48 | 19.68 | 35,914,140 | +0.07(+0.34%) |
Apr 15, 2008 | 19.64 | 19.70 | 19.45 | 19.61 | 36,417,936 | -0.02(-0.10%) |
Apr 14, 2008 | 19.44 | 19.75 | 19.36 | 19.63 | 31,116,916 | +0.23(+1.18%) |
Apr 11, 2008 | 19.64 | 19.79 | 19.34 | 19.40 | 24,185,062 | -0.33(-1.70%) |
Apr 10, 2008 | 19.59 | 19.79 | 19.46 | 19.74 | 23,057,958 | +0.18(+0.90%) |
Apr 09, 2008 | 19.47 | 19.58 | 19.41 | 19.56 | 20,192,504 | +0.09(+0.45%) |
Apr 08, 2008 | 19.40 | 19.49 | 19.27 | 19.47 | 30,982,086 | +0.04(+0.23%) |
Apr 07, 2008 | 19.40 | 19.51 | 19.40 | 19.43 | 25,156,826 | +0.04(+0.20%) |
Apr 04, 2008 | 19.48 | 19.61 | 19.37 | 19.39 | 23,711,428 | -0.10(-0.51%) |
Apr 03, 2008 | 19.40 | 19.60 | 19.39 | 19.49 | 25,130,298 | +0.03(+0.17%) |
Apr 02, 2008 | 19.75 | 19.75 | 19.38 | 19.46 | 28,223,288 | -0.32(-1.60%) |
Apr 01, 2008 | 19.64 | 19.79 | 19.60 | 19.77 | 40,195,292 | +0.18(+0.94%) |
Mar 31, 2008 | 19.57 | 19.70 | 19.52 | 19.59 | 28,804,764 | -0.02(-0.11%) |
Mar 28, 2008 | 19.82 | 19.83 | 19.59 | 19.61 | 21,239,526 | -0.12(-0.60%) |
Mar 27, 2008 | 19.75 | 19.92 | 19.70 | 19.73 | 25,184,904 | +0.05(+0.26%) |
Mar 26, 2008 | 19.76 | 19.86 | 19.63 | 19.68 | 25,707,726 | -0.08(-0.42%) |
Mar 25, 2008 | 19.69 | 19.90 | 19.65 | 19.76 | 23,764,376 | +0.07(+0.38%) |
Mar 24, 2008 | 19.71 | 19.79 | 19.48 | 19.69 | 21,808,050 | +0.05(+0.23%) |
Mar 21, 2008 | 19.36 | 19.68 | 19.30 | 19.65 | 48,204,500 | +0.00(+0.00%) |
Mar 20, 2008 | 19.36 | 19.68 | 19.30 | 19.65 | 48,202,636 | +0.35(+1.80%) |
Mar 19, 2008 | 19.11 | 19.58 | 19.11 | 19.30 | 36,133,356 | +0.18(+0.93%) |
Mar 18, 2008 | 18.73 | 19.12 | 18.65 | 19.12 | 28,531,484 | +0.55(+2.98%) |
Mar 17, 2008 | 18.31 | 18.67 | 18.26 | 18.57 | 33,603,548 | +0.05(+0.28%) |
Mar 14, 2008 | 18.97 | 18.97 | 18.39 | 18.52 | 41,217,644 | -0.45(-2.38%) |
Mar 13, 2008 | 18.89 | 19.02 | 18.77 | 18.97 | 27,252,206 | -0.08(-0.44%) |
Mar 12, 2008 | 19.04 | 19.15 | 18.98 | 19.05 | 35,111,940 | -0.09(-0.47%) |
Mar 11, 2008 | 18.99 | 19.21 | 18.95 | 19.14 | 46,352,116 | +0.26(+1.38%) |
Mar 10, 2008 | 18.94 | 19.10 | 18.88 | 18.88 | 29,379,228 | -0.06(-0.32%) |
Mar 07, 2008 | 18.91 | 19.12 | 18.83 | 18.94 | 28,480,580 | -0.08(-0.42%) |
Mar 06, 2008 | 19.15 | 19.26 | 19.00 | 19.02 | 22,624,512 | -0.19(-0.97%) |
Mar 05, 2008 | 19.07 | 19.31 | 19.00 | 19.21 | 24,980,022 | +0.10(+0.52%) |
Mar 04, 2008 | 18.86 | 19.18 | 18.83 | 19.11 | 31,235,424 | +0.11(+0.59%) |