Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.585 | 7.640 | 7.335 | 7.507 | 10,941,461 | -0.12(-1.54%) |
Nov 26, 2008 | 6.692 | 7.633 | 6.661 | 7.625 | 34,105,296 | +0.80(+11.71%) |
Nov 25, 2008 | 7.072 | 7.115 | 6.676 | 6.825 | 25,122,252 | -0.10(-1.47%) |
Nov 24, 2008 | 6.724 | 6.927 | 6.598 | 6.927 | 34,079,000 | +0.38(+5.87%) |
Nov 21, 2008 | 6.473 | 6.622 | 6.112 | 6.543 | 38,725,888 | +0.16(+2.58%) |
Nov 20, 2008 | 6.567 | 6.935 | 6.363 | 6.379 | 43,743,388 | -0.22(-3.33%) |
Nov 19, 2008 | 7.382 | 7.429 | 6.590 | 6.598 | 36,143,496 | -0.85(-11.37%) |
Nov 18, 2008 | 7.875 | 7.907 | 7.170 | 7.444 | 34,096,688 | -0.39(-5.00%) |
Nov 17, 2008 | 7.946 | 8.095 | 7.805 | 7.836 | 22,416,046 | -0.18(-2.25%) |
Nov 14, 2008 | 8.424 | 8.510 | 7.907 | 8.016 | 25,137,280 | -0.89(-10.03%) |
Nov 13, 2008 | 7.828 | 8.910 | 7.766 | 8.910 | 44,668,932 | +1.11(+14.27%) |
Nov 12, 2008 | 8.205 | 8.433 | 7.797 | 7.797 | 33,428,930 | -0.55(-6.57%) |
Nov 11, 2008 | 8.267 | 8.440 | 8.009 | 8.346 | 22,350,332 | -0.05(-0.56%) |
Nov 10, 2008 | 8.933 | 8.965 | 8.314 | 8.393 | 25,394,532 | -0.46(-5.22%) |
Nov 07, 2008 | 8.714 | 8.871 | 8.542 | 8.855 | 22,192,608 | +0.32(+3.76%) |
Nov 06, 2008 | 9.576 | 9.576 | 8.495 | 8.534 | 39,473,696 | -1.23(-12.60%) |
Nov 05, 2008 | 10.26 | 10.34 | 9.740 | 9.764 | 21,084,120 | -0.67(-6.39%) |
Nov 04, 2008 | 10.46 | 10.60 | 10.11 | 10.43 | 24,448,510 | +0.27(+2.70%) |
Nov 03, 2008 | 10.15 | 10.38 | 10.01 | 10.16 | 17,380,404 | +0.04(+0.39%) |
Oct 31, 2008 | 9.372 | 10.33 | 9.349 | 10.12 | 35,343,916 | +0.65(+6.87%) |
Oct 30, 2008 | 9.725 | 9.842 | 9.356 | 9.466 | 31,309,914 | +0.08(+0.83%) |
Oct 29, 2008 | 9.678 | 9.709 | 9.286 | 9.388 | 27,506,098 | -0.36(-3.70%) |
Oct 28, 2008 | 9.161 | 9.764 | 8.769 | 9.748 | 33,515,738 | +0.89(+10.09%) |
Oct 27, 2008 | 8.753 | 9.341 | 8.557 | 8.855 | 26,618,686 | -0.08(-0.88%) |
Oct 24, 2008 | 8.244 | 9.200 | 8.244 | 8.933 | 33,886,120 | +0.03(+0.35%) |
Oct 23, 2008 | 9.121 | 9.200 | 8.573 | 8.902 | 38,818,880 | -0.22(-2.41%) |
Oct 22, 2008 | 9.419 | 9.733 | 9.035 | 9.121 | 32,267,586 | -0.45(-4.75%) |
Oct 21, 2008 | 9.795 | 9.835 | 9.552 | 9.576 | 28,591,178 | -0.42(-4.23%) |
Oct 20, 2008 | 9.787 | 10.28 | 9.717 | 9.999 | 41,605,996 | +0.60(+6.42%) |
Oct 17, 2008 | 9.701 | 10.25 | 9.356 | 9.396 | 38,094,684 | -0.42(-4.31%) |
Oct 16, 2008 | 9.129 | 9.819 | 8.706 | 9.819 | 44,305,816 | +0.80(+8.86%) |
Oct 15, 2008 | 9.874 | 9.991 | 9.012 | 9.020 | 47,927,556 | -0.97(-9.73%) |
Oct 14, 2008 | 10.92 | 10.99 | 9.952 | 9.991 | 47,892,660 | -0.50(-4.78%) |
Oct 13, 2008 | 10.41 | 10.52 | 10.02 | 10.49 | 32,010,862 | +0.54(+5.43%) |
Oct 10, 2008 | 9.772 | 10.72 | 9.521 | 9.952 | 63,892,488 | -0.08(-0.78%) |
Oct 09, 2008 | 10.04 | 10.27 | 9.929 | 10.03 | 49,495,032 | +0.26(+2.65%) |
Oct 08, 2008 | 9.411 | 10.23 | 9.349 | 9.772 | 48,065,240 | +0.09(+0.97%) |
Oct 07, 2008 | 10.70 | 10.81 | 9.675 | 9.678 | 53,591,480 | -0.93(-8.79%) |
Oct 06, 2008 | 10.97 | 10.97 | 10.09 | 10.61 | 51,182,552 | -0.51(-4.58%) |
Oct 03, 2008 | 11.30 | 11.70 | 11.03 | 11.12 | 33,794,692 | -0.06(-0.56%) |
Oct 02, 2008 | 11.64 | 11.70 | 11.18 | 11.18 | 31,327,346 | -0.54(-4.61%) |
Oct 01, 2008 | 11.75 | 11.87 | 11.57 | 11.72 | 24,031,756 | -0.13(-1.12%) |
Sep 30, 2008 | 11.81 | 11.95 | 11.72 | 11.86 | 28,793,534 | +0.39(+3.42%) |
Sep 29, 2008 | 12.30 | 12.44 | 11.46 | 11.46 | 35,221,400 | -1.03(-8.28%) |
Sep 26, 2008 | 12.30 | 12.62 | 12.24 | 12.50 | 25,193,836 | -0.05(-0.44%) |
Sep 25, 2008 | 12.33 | 12.66 | 12.22 | 12.55 | 24,926,778 | +0.30(+2.43%) |
Sep 24, 2008 | 12.22 | 12.50 | 12.19 | 12.26 | 21,895,680 | +0.06(+0.51%) |
Sep 23, 2008 | 12.22 | 12.50 | 12.15 | 12.19 | 27,286,154 | +0.05(+0.45%) |
Sep 22, 2008 | 12.53 | 12.65 | 12.13 | 12.14 | 26,923,784 | -0.32(-2.58%) |
Sep 19, 2008 | 12.81 | 12.88 | 5.619 | 12.46 | 52,995,272 | -0.02(-0.19%) |
Sep 18, 2008 | 12.52 | 12.63 | 11.99 | 12.48 | 56,703,028 | +0.18(+1.47%) |
Sep 17, 2008 | 12.75 | 13.20 | 12.30 | 12.30 | 46,771,140 | -0.66(-5.08%) |
Sep 16, 2008 | 12.62 | 13.24 | 12.62 | 12.96 | 39,127,320 | +0.16(+1.22%) |
Sep 15, 2008 | 12.46 | 13.06 | 12.44 | 12.80 | 35,963,440 | +0.09(+0.68%) |
Sep 12, 2008 | 12.87 | 12.89 | 12.49 | 12.72 | 29,291,750 | -0.31(-2.35%) |
Sep 11, 2008 | 12.72 | 13.03 | 12.55 | 13.02 | 34,764,804 | +0.20(+1.53%) |
Sep 10, 2008 | 13.31 | 13.31 | 12.80 | 12.83 | 41,741,356 | -0.42(-3.14%) |
Sep 09, 2008 | 13.65 | 13.67 | 13.16 | 13.24 | 30,133,406 | -0.35(-2.59%) |
Sep 08, 2008 | 13.64 | 13.71 | 13.24 | 13.60 | 36,324,548 | +0.15(+1.11%) |
Sep 05, 2008 | 13.07 | 13.51 | 13.04 | 13.45 | 28,212,890 | +0.32(+2.45%) |
Sep 04, 2008 | 13.33 | 13.48 | 13.13 | 13.13 | 32,976,962 | -0.28(-2.10%) |
Sep 03, 2008 | 13.89 | 13.89 | 13.39 | 13.41 | 25,454,976 | -0.54(-3.88%) |
Sep 02, 2008 | 14.32 | 14.49 | 13.89 | 13.95 | 18,405,996 | -0.09(-0.67%) |
Aug 29, 2008 | 14.60 | 14.65 | 13.93 | 14.04 | 25,439,290 | -0.45(-3.14%) |
Aug 28, 2008 | 14.45 | 14.53 | 14.37 | 14.50 | 12,257,041 | +0.15(+1.04%) |
Aug 27, 2008 | 14.29 | 14.65 | 14.24 | 14.35 | 15,187,000 | +0.09(+0.66%) |
Aug 26, 2008 | 14.18 | 14.29 | 14.07 | 14.25 | 14,867,569 | +0.05(+0.39%) |
Aug 25, 2008 | 14.39 | 14.40 | 14.17 | 14.20 | 15,041,943 | -0.29(-2.00%) |
Aug 22, 2008 | 14.48 | 14.59 | 14.38 | 14.49 | 11,342,239 | +0.10(+0.71%) |
Aug 21, 2008 | 14.33 | 14.49 | 14.22 | 14.39 | 13,986,811 | -0.08(-0.54%) |
Aug 20, 2008 | 14.50 | 14.70 | 14.36 | 14.47 | 20,021,694 | +0.02(+0.16%) |
Aug 19, 2008 | 14.58 | 14.68 | 14.39 | 14.44 | 21,154,614 | -0.28(-1.92%) |
Aug 18, 2008 | 15.11 | 15.16 | 14.49 | 14.72 | 25,246,438 | -0.40(-2.64%) |
Aug 15, 2008 | 15.08 | 15.27 | 14.98 | 15.12 | 22,712,284 | +0.14(+0.94%) |
Aug 14, 2008 | 15.06 | 15.12 | 14.87 | 14.98 | 21,287,034 | -0.16(-1.09%) |
Aug 13, 2008 | 14.81 | 15.36 | 14.77 | 15.15 | 49,633,936 | +0.67(+4.66%) |
Aug 12, 2008 | 14.49 | 14.77 | 14.37 | 14.47 | 35,763,860 | -0.04(-0.27%) |
Aug 11, 2008 | 14.73 | 14.82 | 14.44 | 14.51 | 30,701,496 | -0.21(-1.44%) |
Aug 08, 2008 | 14.36 | 14.76 | 14.30 | 14.72 | 21,677,648 | +0.24(+1.68%) |
Aug 07, 2008 | 14.00 | 14.58 | 13.85 | 14.48 | 32,843,130 | +0.42(+2.95%) |
Aug 06, 2008 | 14.08 | 14.18 | 13.76 | 14.07 | 24,178,556 | -0.09(-0.66%) |
Aug 05, 2008 | 14.14 | 14.23 | 14.03 | 14.16 | 20,358,888 | +0.16(+1.12%) |
Aug 04, 2008 | 13.82 | 14.15 | 13.73 | 14.00 | 26,296,146 | +0.27(+1.94%) |
Aug 01, 2008 | 13.52 | 13.83 | 13.38 | 13.74 | 24,215,166 | +0.16(+1.21%) |
Jul 31, 2008 | 13.37 | 13.83 | 13.36 | 13.57 | 29,542,040 | +0.09(+0.64%) |
Jul 30, 2008 | 13.42 | 13.78 | 13.33 | 13.49 | 26,780,916 | +0.16(+1.24%) |
Jul 29, 2008 | 13.32 | 13.48 | 13.12 | 13.32 | 20,439,618 | +0.23(+1.80%) |
Jul 28, 2008 | 13.24 | 13.33 | 13.05 | 13.09 | 20,919,036 | -0.24(-1.82%) |
Jul 25, 2008 | 13.35 | 13.46 | 13.16 | 13.33 | 19,319,866 | +0.04(+0.29%) |
Jul 24, 2008 | 13.58 | 13.64 | 13.18 | 13.29 | 37,070,624 | -0.48(-3.47%) |
Jul 23, 2008 | 13.75 | 13.92 | 13.57 | 13.77 | 39,034,632 | +0.14(+1.03%) |
Jul 22, 2008 | 13.76 | 13.82 | 13.46 | 13.63 | 57,665,516 | -0.33(-2.36%) |
Jul 21, 2008 | 14.37 | 14.47 | 13.94 | 13.96 | 36,498,280 | -0.37(-2.57%) |
Jul 18, 2008 | 14.61 | 14.70 | 14.23 | 14.32 | 29,627,636 | -0.31(-2.09%) |
Jul 17, 2008 | 14.37 | 14.67 | 14.20 | 14.63 | 25,363,820 | +0.27(+1.91%) |
Jul 16, 2008 | 14.10 | 14.41 | 13.96 | 14.36 | 23,291,054 | +0.20(+1.38%) |
Jul 15, 2008 | 13.83 | 14.73 | 13.77 | 14.16 | 43,446,532 | +0.24(+1.69%) |
Jul 14, 2008 | 14.27 | 14.39 | 13.78 | 13.93 | 23,503,172 | -0.11(-0.78%) |
Jul 11, 2008 | 13.57 | 14.22 | 13.52 | 14.03 | 49,729,848 | -0.34(-2.34%) |
Jul 10, 2008 | 14.07 | 14.47 | 14.02 | 14.37 | 39,896,636 | +0.38(+2.75%) |
Jul 09, 2008 | 14.75 | 14.79 | 13.95 | 13.99 | 45,391,652 | -0.78(-5.25%) |
Jul 08, 2008 | 14.74 | 14.98 | 14.51 | 14.76 | 28,443,450 | -0.02(-0.11%) |
Jul 07, 2008 | 14.70 | 15.03 | 14.54 | 14.78 | 28,476,352 | +0.13(+0.86%) |
Jul 04, 2008 | 14.79 | 14.85 | 14.43 | 14.65 | 17,730,482 | +0.00(+0.00%) |
Jul 03, 2008 | 14.79 | 14.85 | 14.43 | 14.65 | 17,730,482 | -0.08(-0.53%) |
Jul 02, 2008 | 15.12 | 15.20 | 14.66 | 14.73 | 25,397,066 | -0.38(-2.49%) |
Jul 01, 2008 | 14.88 | 15.19 | 14.81 | 15.11 | 33,698,724 | +0.15(+1.00%) |
Jun 30, 2008 | 15.08 | 15.27 | 14.94 | 14.96 | 22,244,704 | -0.16(-1.04%) |
Jun 27, 2008 | 15.23 | 15.40 | 14.90 | 15.12 | 27,049,712 | -0.09(-0.57%) |
Jun 26, 2008 | 15.88 | 15.92 | 15.08 | 15.20 | 44,737,776 | -0.95(-5.87%) |
Jun 25, 2008 | 15.75 | 16.38 | 15.71 | 16.15 | 30,678,930 | +0.49(+3.15%) |
Jun 24, 2008 | 15.52 | 15.92 | 15.42 | 15.66 | 25,534,190 | +0.18(+1.16%) |
Jun 23, 2008 | 15.81 | 15.95 | 15.47 | 15.48 | 31,635,656 | -0.27(-1.74%) |
Jun 20, 2008 | 15.93 | 15.95 | 15.71 | 15.75 | 32,467,704 | -0.31(-1.95%) |
Jun 19, 2008 | 15.88 | 16.24 | 15.69 | 16.06 | 28,513,574 | +0.12(+0.74%) |
Jun 18, 2008 | 16.03 | 16.16 | 15.90 | 15.95 | 33,411,932 | -0.08(-0.49%) |
Jun 17, 2008 | 16.21 | 16.21 | 15.95 | 16.03 | 36,315,612 | -0.27(-1.64%) |
Jun 16, 2008 | 15.58 | 16.37 | 15.58 | 16.29 | 40,893,448 | +0.55(+3.48%) |
Jun 13, 2008 | 15.29 | 15.75 | 15.24 | 15.74 | 47,689,476 | +0.57(+3.77%) |
Jun 12, 2008 | 14.79 | 15.27 | 14.72 | 15.17 | 55,945,728 | +0.49(+3.36%) |
Jun 11, 2008 | 14.77 | 14.96 | 14.64 | 14.68 | 49,538,416 | -0.19(-1.27%) |
Jun 10, 2008 | 14.83 | 15.03 | 14.58 | 14.87 | 37,131,988 | +0.03(+0.21%) |
Jun 09, 2008 | 14.90 | 14.99 | 14.42 | 14.83 | 29,321,266 | +0.03(+0.21%) |
Jun 06, 2008 | 14.96 | 15.11 | 14.79 | 14.80 | 27,658,514 | -0.32(-2.12%) |
Jun 05, 2008 | 15.21 | 15.27 | 14.99 | 15.12 | 25,046,116 | +0.05(+0.31%) |
Jun 04, 2008 | 14.84 | 15.23 | 14.79 | 15.08 | 26,670,342 | +0.23(+1.53%) |
Jun 03, 2008 | 15.27 | 15.32 | 14.72 | 14.85 | 28,558,146 | -0.39(-2.57%) |
Jun 02, 2008 | 15.51 | 15.52 | 15.08 | 15.24 | 17,522,810 | -0.28(-1.82%) |
May 30, 2008 | 15.52 | 15.65 | 15.38 | 15.52 | 19,261,128 | +0.14(+0.92%) |
May 29, 2008 | 15.37 | 15.50 | 15.28 | 15.38 | 20,455,798 | +0.07(+0.46%) |
May 28, 2008 | 15.39 | 15.45 | 15.06 | 15.31 | 20,963,624 | -0.02(-0.10%) |
May 27, 2008 | 14.94 | 15.34 | 14.94 | 15.33 | 27,894,734 | +0.50(+3.38%) |
May 26, 2008 | 14.93 | 14.96 | 14.61 | 14.83 | 23,619,284 | +0.00(+0.00%) |
May 23, 2008 | 14.93 | 14.96 | 14.61 | 14.83 | 23,619,284 | -0.20(-1.30%) |
May 22, 2008 | 14.78 | 15.13 | 14.73 | 15.02 | 20,243,634 | +0.22(+1.48%) |
May 21, 2008 | 14.95 | 15.12 | 14.80 | 14.80 | 31,312,288 | -0.15(-1.00%) |
May 20, 2008 | 15.18 | 15.19 | 14.90 | 14.95 | 25,762,652 | -0.33(-2.15%) |
May 19, 2008 | 15.38 | 15.67 | 15.23 | 15.28 | 24,385,712 | -0.05(-0.36%) |
May 16, 2008 | 15.46 | 15.49 | 15.10 | 15.34 | 23,670,858 | -0.05(-0.36%) |
May 15, 2008 | 15.52 | 15.65 | 15.29 | 15.39 | 37,898,472 | -0.20(-1.31%) |
May 14, 2008 | 15.48 | 15.77 | 15.16 | 15.59 | 54,937,560 | +0.03(+0.20%) |
May 13, 2008 | 15.76 | 15.77 | 15.36 | 15.56 | 46,448,936 | -0.01(-0.05%) |
May 12, 2008 | 15.12 | 15.63 | 15.01 | 15.57 | 25,562,470 | +0.45(+3.01%) |
May 09, 2008 | 15.12 | 15.17 | 14.86 | 15.12 | 17,107,082 | -0.17(-1.13%) |
May 08, 2008 | 15.15 | 15.53 | 15.13 | 15.29 | 23,347,818 | +0.20(+1.30%) |
May 07, 2008 | 15.07 | 15.47 | 15.05 | 15.09 | 20,873,432 | -0.10(-0.67%) |
May 06, 2008 | 15.15 | 15.22 | 14.92 | 15.19 | 23,227,214 | -0.05(-0.36%) |
May 05, 2008 | 15.55 | 15.56 | 15.03 | 15.25 | 16,056,210 | -0.19(-1.22%) |
May 02, 2008 | 15.52 | 15.66 | 15.14 | 15.44 | 23,301,748 | +0.15(+0.97%) |
May 01, 2008 | 14.73 | 15.37 | 14.66 | 15.29 | 25,268,826 | +0.67(+4.55%) |
Apr 30, 2008 | 15.00 | 15.00 | 14.49 | 14.62 | 20,588,038 | -0.27(-1.79%) |
Apr 29, 2008 | 14.88 | 15.00 | 14.80 | 14.89 | 19,838,308 | +0.01(+0.05%) |
Apr 28, 2008 | 15.02 | 15.08 | 14.83 | 14.88 | 13,292,915 | -0.09(-0.58%) |
Apr 25, 2008 | 15.17 | 15.25 | 14.76 | 14.97 | 22,458,268 | -0.13(-0.83%) |
Apr 24, 2008 | 14.69 | 15.34 | 14.43 | 15.09 | 42,012,044 | +0.36(+2.45%) |
Apr 23, 2008 | 14.55 | 14.98 | 14.50 | 14.73 | 30,123,000 | +0.31(+2.17%) |
Apr 22, 2008 | 14.73 | 14.79 | 14.39 | 14.42 | 29,882,596 | -0.47(-3.16%) |
Apr 21, 2008 | 14.91 | 14.97 | 14.79 | 14.89 | 27,883,072 | -0.10(-0.68%) |
Apr 18, 2008 | 15.21 | 15.34 | 14.77 | 14.99 | 36,736,004 | -0.03(-0.21%) |
Apr 17, 2008 | 15.16 | 15.28 | 14.90 | 15.02 | 22,082,766 | -0.13(-0.88%) |
Apr 16, 2008 | 15.08 | 15.44 | 14.99 | 15.16 | 37,169,320 | +0.45(+3.09%) |
Apr 15, 2008 | 14.86 | 14.95 | 14.35 | 14.70 | 27,226,864 | -0.10(-0.69%) |
Apr 14, 2008 | 14.83 | 15.05 | 14.69 | 14.80 | 22,890,288 | -0.17(-1.15%) |
Apr 11, 2008 | 14.95 | 15.62 | 14.89 | 14.98 | 34,733,440 | -0.84(-5.30%) |
Apr 10, 2008 | 15.50 | 16.00 | 15.48 | 15.81 | 32,747,172 | +0.39(+2.54%) |
Apr 09, 2008 | 15.41 | 15.51 | 15.13 | 15.42 | 28,445,604 | +0.14(+0.92%) |
Apr 08, 2008 | 15.61 | 15.63 | 15.19 | 15.28 | 32,590,996 | -0.54(-3.42%) |
Apr 07, 2008 | 15.91 | 16.28 | 15.78 | 15.82 | 45,757,320 | -0.55(-3.35%) |
Apr 04, 2008 | 16.51 | 17.04 | 16.17 | 16.37 | 29,416,096 | +0.03(+0.19%) |
Apr 03, 2008 | 15.92 | 16.60 | 15.88 | 16.34 | 27,765,100 | +0.20(+1.26%) |
Apr 02, 2008 | 16.06 | 16.32 | 15.85 | 16.13 | 40,411,880 | +0.38(+2.44%) |
Apr 01, 2008 | 15.52 | 15.87 | 15.46 | 15.75 | 34,513,676 | +0.46(+3.02%) |
Mar 31, 2008 | 15.35 | 15.46 | 15.19 | 15.29 | 32,905,392 | -0.01(-0.05%) |
Mar 28, 2008 | 15.67 | 15.72 | 15.28 | 15.30 | 47,070,896 | -0.36(-2.30%) |
Mar 27, 2008 | 15.96 | 15.99 | 15.66 | 15.66 | 28,008,962 | -0.27(-1.72%) |
Mar 26, 2008 | 15.99 | 16.10 | 15.62 | 15.93 | 36,110,424 | -0.26(-1.60%) |
Mar 25, 2008 | 16.43 | 16.43 | 15.95 | 16.19 | 33,725,908 | -0.20(-1.20%) |
Mar 24, 2008 | 16.50 | 16.79 | 16.38 | 16.39 | 29,887,270 | -0.15(-0.90%) |
Mar 21, 2008 | 16.45 | 16.54 | 16.20 | 16.53 | 31,807,114 | +0.00(+0.00%) |
Mar 20, 2008 | 16.45 | 16.54 | 16.20 | 16.53 | 31,805,262 | +0.34(+2.08%) |
Mar 19, 2008 | 16.93 | 16.97 | 16.20 | 16.20 | 40,833,136 | -0.67(-3.99%) |
Mar 18, 2008 | 16.47 | 16.92 | 16.47 | 16.87 | 46,696,340 | +0.67(+4.16%) |
Mar 17, 2008 | 15.77 | 16.30 | 15.71 | 16.20 | 35,882,144 | +0.07(+0.44%) |
Mar 14, 2008 | 16.55 | 16.58 | 15.90 | 16.13 | 43,468,936 | -0.38(-2.28%) |
Mar 13, 2008 | 16.22 | 16.60 | 16.17 | 16.50 | 44,342,208 | +0.06(+0.38%) |
Mar 12, 2008 | 16.36 | 16.52 | 16.25 | 16.44 | 39,661,012 | +0.03(+0.19%) |
Mar 11, 2008 | 16.04 | 16.43 | 16.02 | 16.41 | 39,583,428 | +0.49(+3.05%) |
Mar 10, 2008 | 15.87 | 16.03 | 15.85 | 15.92 | 33,271,382 | +0.18(+1.15%) |
Mar 07, 2008 | 15.71 | 16.06 | 15.48 | 15.74 | 34,395,356 | -0.03(-0.20%) |
Mar 06, 2008 | 16.02 | 16.06 | 15.55 | 15.77 | 38,925,176 | -0.29(-1.80%) |
Mar 05, 2008 | 15.95 | 16.06 | 15.78 | 16.06 | 41,426,688 | +0.14(+0.89%) |
Mar 04, 2008 | 15.56 | 15.99 | 15.23 | 15.92 | 77,140,568 | +1.13(+7.63%) |
Mar 03, 2008 | 14.98 | 15.02 | 14.67 | 14.79 | 33,595,816 | -0.23(-1.51%) |
Feb 29, 2008 | 15.36 | 15.58 | 14.98 | 15.02 | 32,562,940 | -0.52(-3.33%) |
Feb 28, 2008 | 15.62 | 15.75 | 15.34 | 15.54 | 31,736,694 | -0.21(-1.34%) |
Feb 27, 2008 | 15.52 | 15.80 | 15.41 | 15.75 | 34,089,312 | +0.20(+1.26%) |
Feb 26, 2008 | 15.34 | 15.67 | 15.27 | 15.55 | 32,672,500 | +0.16(+1.02%) |
Feb 25, 2008 | 15.28 | 15.67 | 15.14 | 15.40 | 26,164,820 | -0.02(-0.15%) |
Feb 22, 2008 | 15.17 | 15.44 | 15.01 | 15.42 | 29,216,216 | +0.31(+2.08%) |
Feb 21, 2008 | 15.33 | 15.58 | 15.05 | 15.11 | 28,019,874 | -0.13(-0.82%) |
Feb 20, 2008 | 14.42 | 15.43 | 14.41 | 15.23 | 40,288,196 | +0.75(+5.19%) |
Feb 19, 2008 | 15.08 | 15.16 | 14.40 | 14.48 | 37,456,516 | -0.44(-2.94%) |
Feb 18, 2008 | 14.96 | 15.16 | 14.83 | 14.92 | 27,925,292 | +0.00(+0.00%) |
Feb 15, 2008 | 14.96 | 15.16 | 14.83 | 14.92 | 27,924,206 | -0.12(-0.78%) |
Feb 14, 2008 | 15.56 | 15.59 | 14.98 | 15.04 | 42,329,076 | -0.56(-3.62%) |
Feb 13, 2008 | 15.15 | 15.60 | 14.89 | 15.60 | 82,719,512 | +1.44(+10.18%) |
Feb 12, 2008 | 14.72 | 14.72 | 14.12 | 14.16 | 43,815,128 | -0.33(-2.27%) |
Feb 11, 2008 | 14.13 | 14.80 | 14.11 | 14.49 | 38,053,820 | +0.44(+3.12%) |
Feb 08, 2008 | 13.88 | 14.11 | 13.80 | 14.05 | 22,251,536 | +0.22(+1.59%) |
Feb 07, 2008 | 13.65 | 14.01 | 13.44 | 13.83 | 29,356,548 | +0.13(+0.97%) |
Feb 06, 2008 | 14.28 | 14.29 | 13.66 | 13.70 | 29,915,050 | -0.49(-3.43%) |
Feb 05, 2008 | 14.21 | 14.58 | 14.17 | 14.18 | 29,769,352 | -0.30(-2.06%) |
Feb 04, 2008 | 14.81 | 14.89 | 14.47 | 14.48 | 19,458,336 | -0.31(-2.12%) |
Feb 01, 2008 | 14.11 | 14.80 | 14.07 | 14.79 | 32,339,298 | +0.75(+5.36%) |
Jan 31, 2008 | 13.83 | 14.14 | 13.80 | 14.04 | 26,339,646 | +0.00(+0.00%) |
Jan 30, 2008 | 13.76 | 14.12 | 13.76 | 14.04 | 33,565,688 | +0.19(+1.36%) |
Jan 29, 2008 | 14.14 | 14.14 | 13.69 | 13.85 | 20,349,610 | -0.21(-1.50%) |
Jan 28, 2008 | 13.68 | 14.07 | 13.58 | 14.07 | 21,199,944 | +0.42(+3.04%) |
Jan 25, 2008 | 14.32 | 14.32 | 13.64 | 13.65 | 28,794,302 | -0.42(-3.01%) |
Jan 24, 2008 | 14.17 | 14.32 | 13.69 | 14.07 | 43,402,440 | -0.11(-0.77%) |
Jan 23, 2008 | 13.53 | 14.21 | 13.43 | 14.18 | 50,323,956 | +0.09(+0.61%) |
Jan 22, 2008 | 13.22 | 14.26 | 13.16 | 14.10 | 50,269,384 | -0.02(-0.17%) |
Jan 21, 2008 | 14.21 | 14.31 | 13.73 | 14.12 | 46,869,360 | +0.00(+0.00%) |
Jan 18, 2008 | 14.21 | 14.31 | 13.73 | 14.12 | 46,867,576 | +0.38(+2.79%) |
Jan 17, 2008 | 13.78 | 14.07 | 13.48 | 13.74 | 47,140,816 | +0.09(+0.63%) |
Jan 16, 2008 | 13.23 | 13.99 | 13.04 | 13.65 | 58,367,624 | +0.37(+2.77%) |
Jan 15, 2008 | 13.27 | 13.40 | 13.13 | 13.28 | 49,098,016 | +0.09(+0.65%) |
Jan 14, 2008 | 12.97 | 13.23 | 12.88 | 13.20 | 31,963,562 | +0.34(+2.68%) |
Jan 11, 2008 | 12.69 | 12.91 | 12.64 | 12.85 | 29,254,762 | +0.00(+0.00%) |
Jan 10, 2008 | 12.96 | 13.05 | 12.69 | 12.85 | 38,269,112 | -0.19(-1.44%) |
Jan 09, 2008 | 12.80 | 13.13 | 12.68 | 13.04 | 33,833,812 | +0.24(+1.90%) |
Jan 08, 2008 | 13.02 | 13.32 | 12.78 | 12.80 | 34,783,696 | -0.31(-2.39%) |
Jan 07, 2008 | 13.13 | 13.26 | 12.87 | 13.11 | 28,851,934 | -0.03(-0.24%) |
Jan 04, 2008 | 13.50 | 13.53 | 13.05 | 13.14 | 42,907,656 | -0.26(-1.93%) |
Jan 03, 2008 | 13.64 | 13.64 | 13.32 | 13.40 | 20,416,652 | -0.24(-1.78%) |
Jan 02, 2008 | 13.89 | 14.08 | 13.48 | 13.64 | 24,541,030 | -0.27(-1.97%) |
Jan 01, 2008 | 13.86 | 14.03 | 13.86 | 13.92 | 9,499,017 | +0.00(+0.00%) |
Dec 31, 2007 | 13.86 | 14.03 | 13.86 | 13.92 | 9,390,883 | -0.09(-0.62%) |
Dec 28, 2007 | 13.99 | 14.11 | 13.87 | 14.00 | 13,955,142 | +0.09(+0.62%) |
Dec 27, 2007 | 14.20 | 14.29 | 13.88 | 13.92 | 16,507,464 | -0.34(-2.36%) |
Dec 26, 2007 | 14.14 | 14.32 | 14.14 | 14.25 | 8,091,926 | +0.03(+0.22%) |
Dec 24, 2007 | 14.03 | 14.30 | 13.96 | 14.22 | 7,821,271 | +0.16(+1.17%) |
Dec 21, 2007 | 14.21 | 14.29 | 13.92 | 14.06 | 27,513,664 | -0.02(-0.17%) |
Dec 20, 2007 | 13.89 | 14.11 | 13.85 | 14.08 | 21,649,036 | +0.30(+2.16%) |
Dec 19, 2007 | 13.82 | 13.95 | 13.75 | 13.78 | 16,418,189 | -0.09(-0.68%) |
Dec 18, 2007 | 13.89 | 13.97 | 13.77 | 13.88 | 17,929,256 | +0.11(+0.80%) |
Dec 17, 2007 | 13.84 | 13.93 | 13.66 | 13.77 | 18,171,796 | -0.16(-1.13%) |
Dec 14, 2007 | 14.00 | 14.11 | 13.85 | 13.93 | 22,425,704 | -0.24(-1.66%) |
Dec 13, 2007 | 14.36 | 14.48 | 14.04 | 14.16 | 20,261,012 | -0.24(-1.69%) |
Dec 12, 2007 | 14.42 | 14.61 | 14.25 | 14.40 | 24,193,720 | +0.21(+1.49%) |
Dec 11, 2007 | 14.61 | 14.64 | 14.13 | 14.19 | 28,475,152 | -0.42(-2.84%) |
Dec 10, 2007 | 14.40 | 14.69 | 14.14 | 14.61 | 30,917,728 | +0.27(+1.91%) |
Dec 07, 2007 | 14.52 | 14.58 | 14.20 | 14.33 | 31,910,990 | -0.29(-1.98%) |
Dec 06, 2007 | 14.58 | 14.72 | 14.57 | 14.62 | 18,470,344 | -0.05(-0.37%) |
Dec 05, 2007 | 14.36 | 14.74 | 14.32 | 14.68 | 25,367,114 | +0.50(+3.54%) |
Dec 04, 2007 | 14.12 | 14.36 | 14.11 | 14.18 | 20,550,124 | -0.09(-0.60%) |