Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.572 | 7.626 | 7.321 | 7.493 | 10,961,409 | -0.12(-1.54%) |
Nov 26, 2008 | 6.680 | 7.619 | 6.649 | 7.611 | 34,167,472 | +0.80(+11.71%) |
Nov 25, 2008 | 7.059 | 7.102 | 6.664 | 6.813 | 25,168,052 | -0.10(-1.47%) |
Nov 24, 2008 | 6.711 | 6.915 | 6.586 | 6.915 | 34,141,132 | +0.38(+5.87%) |
Nov 21, 2008 | 6.461 | 6.610 | 6.101 | 6.531 | 38,796,488 | +0.16(+2.58%) |
Nov 20, 2008 | 6.555 | 6.922 | 6.351 | 6.367 | 43,823,140 | -0.22(-3.33%) |
Nov 19, 2008 | 7.368 | 7.415 | 6.578 | 6.586 | 36,209,392 | -0.84(-11.37%) |
Nov 18, 2008 | 7.861 | 7.892 | 7.157 | 7.431 | 34,158,852 | -0.39(-5.00%) |
Nov 17, 2008 | 7.932 | 8.080 | 7.791 | 7.822 | 22,456,914 | -0.18(-2.25%) |
Nov 14, 2008 | 8.409 | 8.495 | 7.892 | 8.002 | 25,183,108 | -0.89(-10.03%) |
Nov 13, 2008 | 7.814 | 8.894 | 7.752 | 8.894 | 44,750,372 | +1.11(+14.27%) |
Nov 12, 2008 | 8.190 | 8.418 | 7.783 | 7.783 | 33,489,876 | -0.55(-6.57%) |
Nov 11, 2008 | 8.252 | 8.424 | 7.994 | 8.330 | 22,391,078 | -0.05(-0.56%) |
Nov 10, 2008 | 8.917 | 8.948 | 8.299 | 8.377 | 25,440,830 | -0.46(-5.22%) |
Nov 07, 2008 | 8.698 | 8.854 | 8.526 | 8.839 | 22,233,068 | +0.32(+3.76%) |
Nov 06, 2008 | 9.558 | 9.558 | 8.479 | 8.518 | 39,545,660 | -1.23(-12.60%) |
Nov 05, 2008 | 10.24 | 10.32 | 9.723 | 9.746 | 21,122,558 | -0.66(-6.39%) |
Nov 04, 2008 | 10.44 | 10.58 | 10.09 | 10.41 | 24,493,082 | +0.27(+2.70%) |
Nov 03, 2008 | 10.13 | 10.36 | 9.997 | 10.14 | 17,412,090 | +0.04(+0.39%) |
Oct 31, 2008 | 9.355 | 10.31 | 9.332 | 10.10 | 35,408,352 | +0.65(+6.87%) |
Oct 30, 2008 | 9.707 | 9.824 | 9.339 | 9.449 | 31,366,996 | +0.08(+0.83%) |
Oct 29, 2008 | 9.660 | 9.691 | 9.269 | 9.371 | 27,556,246 | -0.36(-3.70%) |
Oct 28, 2008 | 9.144 | 9.746 | 8.753 | 9.731 | 33,576,840 | +0.89(+10.09%) |
Oct 27, 2008 | 8.737 | 9.324 | 8.542 | 8.839 | 26,667,214 | -0.08(-0.88%) |
Oct 24, 2008 | 8.229 | 9.183 | 8.229 | 8.917 | 33,947,896 | +0.03(+0.35%) |
Oct 23, 2008 | 9.105 | 9.183 | 8.557 | 8.886 | 38,889,652 | -0.22(-2.41%) |
Oct 22, 2008 | 9.402 | 9.715 | 9.019 | 9.105 | 32,326,414 | -0.45(-4.75%) |
Oct 21, 2008 | 9.777 | 9.817 | 9.535 | 9.558 | 28,643,302 | -0.42(-4.23%) |
Oct 20, 2008 | 9.770 | 10.26 | 9.699 | 9.981 | 41,681,848 | +0.60(+6.42%) |
Oct 17, 2008 | 9.684 | 10.23 | 9.339 | 9.379 | 38,164,136 | -0.42(-4.31%) |
Oct 16, 2008 | 9.113 | 9.801 | 8.690 | 9.801 | 44,386,592 | +0.80(+8.86%) |
Oct 15, 2008 | 9.856 | 9.973 | 8.995 | 9.003 | 48,014,932 | -0.97(-9.73%) |
Oct 14, 2008 | 10.90 | 10.97 | 9.934 | 9.973 | 47,979,976 | -0.50(-4.78%) |
Oct 13, 2008 | 10.40 | 10.50 | 10.00 | 10.47 | 32,069,220 | +0.54(+5.43%) |
Oct 10, 2008 | 9.754 | 10.70 | 9.504 | 9.934 | 64,008,972 | -0.08(-0.78%) |
Oct 09, 2008 | 10.02 | 10.25 | 9.910 | 10.01 | 49,585,268 | +0.26(+2.65%) |
Oct 08, 2008 | 9.394 | 10.21 | 9.332 | 9.754 | 48,152,868 | +0.09(+0.97%) |
Oct 07, 2008 | 10.68 | 10.79 | 9.657 | 9.660 | 53,689,180 | -0.93(-8.79%) |
Oct 06, 2008 | 10.95 | 10.95 | 10.07 | 10.59 | 51,275,864 | -0.51(-4.58%) |
Oct 03, 2008 | 11.28 | 11.68 | 11.01 | 11.10 | 33,856,304 | -0.06(-0.56%) |
Oct 02, 2008 | 11.62 | 11.67 | 11.16 | 11.16 | 31,384,460 | -0.54(-4.61%) |
Oct 01, 2008 | 11.73 | 11.85 | 11.55 | 11.70 | 24,075,570 | -0.13(-1.12%) |
Sep 30, 2008 | 11.79 | 11.93 | 11.70 | 11.83 | 28,846,028 | +0.39(+3.42%) |
Sep 29, 2008 | 12.27 | 12.42 | 11.44 | 11.44 | 35,285,612 | -1.03(-8.28%) |
Sep 26, 2008 | 12.27 | 12.59 | 12.22 | 12.48 | 25,239,768 | -0.05(-0.44%) |
Sep 25, 2008 | 12.30 | 12.63 | 12.19 | 12.53 | 24,972,222 | +0.30(+2.43%) |
Sep 24, 2008 | 12.20 | 12.48 | 12.17 | 12.23 | 21,935,600 | +0.06(+0.51%) |
Sep 23, 2008 | 12.20 | 12.48 | 12.12 | 12.17 | 27,335,900 | +0.05(+0.45%) |
Sep 22, 2008 | 12.50 | 12.63 | 12.11 | 12.12 | 26,972,870 | -0.32(-2.58%) |
Sep 19, 2008 | 12.79 | 12.85 | 5.608 | 12.44 | 53,091,888 | -0.02(-0.19%) |
Sep 18, 2008 | 12.50 | 12.61 | 11.97 | 12.46 | 56,806,404 | +0.18(+1.46%) |
Sep 17, 2008 | 12.72 | 13.17 | 12.28 | 12.28 | 46,856,412 | -0.66(-5.08%) |
Sep 16, 2008 | 12.59 | 13.21 | 12.59 | 12.94 | 39,198,652 | +0.16(+1.22%) |
Sep 15, 2008 | 12.44 | 13.03 | 12.42 | 12.78 | 36,029,008 | +0.09(+0.68%) |
Sep 12, 2008 | 12.84 | 12.87 | 12.47 | 12.70 | 29,345,152 | -0.31(-2.35%) |
Sep 11, 2008 | 12.70 | 13.01 | 12.53 | 13.00 | 34,828,184 | +0.20(+1.53%) |
Sep 10, 2008 | 13.29 | 13.29 | 12.78 | 12.80 | 41,817,456 | -0.41(-3.14%) |
Sep 09, 2008 | 13.63 | 13.65 | 13.14 | 13.22 | 30,188,342 | -0.35(-2.59%) |
Sep 08, 2008 | 13.62 | 13.69 | 13.22 | 13.57 | 36,390,772 | +0.15(+1.11%) |
Sep 05, 2008 | 13.05 | 13.49 | 13.02 | 13.42 | 28,264,326 | +0.32(+2.45%) |
Sep 04, 2008 | 13.31 | 13.45 | 13.10 | 13.10 | 33,037,084 | -0.28(-2.10%) |
Sep 03, 2008 | 13.87 | 13.87 | 13.37 | 13.38 | 25,501,384 | -0.54(-3.88%) |
Sep 02, 2008 | 14.29 | 14.46 | 13.87 | 13.92 | 18,439,552 | -0.09(-0.67%) |
Aug 29, 2008 | 14.57 | 14.62 | 13.91 | 14.02 | 25,485,670 | -0.45(-3.14%) |
Aug 28, 2008 | 14.42 | 14.50 | 14.35 | 14.47 | 12,279,387 | +0.15(+1.04%) |
Aug 27, 2008 | 14.26 | 14.63 | 14.21 | 14.32 | 15,214,688 | +0.09(+0.66%) |
Aug 26, 2008 | 14.16 | 14.27 | 14.05 | 14.23 | 14,894,674 | +0.05(+0.39%) |
Aug 25, 2008 | 14.36 | 14.38 | 14.14 | 14.17 | 15,069,366 | -0.29(-2.00%) |
Aug 22, 2008 | 14.46 | 14.56 | 14.35 | 14.46 | 11,362,917 | +0.10(+0.71%) |
Aug 21, 2008 | 14.31 | 14.46 | 14.20 | 14.36 | 14,012,311 | -0.08(-0.54%) |
Aug 20, 2008 | 14.48 | 14.67 | 14.33 | 14.44 | 20,058,196 | +0.02(+0.16%) |
Aug 19, 2008 | 14.56 | 14.65 | 14.36 | 14.42 | 21,193,182 | -0.28(-1.92%) |
Aug 18, 2008 | 15.08 | 15.14 | 14.46 | 14.70 | 25,292,466 | -0.40(-2.64%) |
Aug 15, 2008 | 15.05 | 15.25 | 14.96 | 15.10 | 22,753,692 | +0.14(+0.94%) |
Aug 14, 2008 | 15.03 | 15.10 | 14.84 | 14.96 | 21,325,842 | -0.16(-1.09%) |
Aug 13, 2008 | 14.78 | 15.33 | 14.74 | 15.12 | 49,724,424 | +0.67(+4.66%) |
Aug 12, 2008 | 14.46 | 14.74 | 14.35 | 14.45 | 35,829,064 | -0.04(-0.27%) |
Aug 11, 2008 | 14.71 | 14.79 | 14.42 | 14.49 | 30,757,468 | -0.21(-1.44%) |
Aug 08, 2008 | 14.33 | 14.74 | 14.28 | 14.70 | 21,717,170 | +0.24(+1.68%) |
Aug 07, 2008 | 13.97 | 14.55 | 13.82 | 14.46 | 32,903,008 | +0.41(+2.95%) |
Aug 06, 2008 | 14.06 | 14.15 | 13.74 | 14.04 | 24,222,636 | -0.09(-0.66%) |
Aug 05, 2008 | 14.12 | 14.20 | 14.00 | 14.13 | 20,396,004 | +0.16(+1.12%) |
Aug 04, 2008 | 13.79 | 14.13 | 13.70 | 13.98 | 26,344,086 | +0.27(+1.94%) |
Aug 01, 2008 | 13.49 | 13.81 | 13.35 | 13.71 | 24,259,312 | +0.16(+1.21%) |
Jul 31, 2008 | 13.34 | 13.81 | 13.34 | 13.55 | 29,595,898 | +0.09(+0.64%) |
Jul 30, 2008 | 13.39 | 13.75 | 13.31 | 13.46 | 26,829,740 | +0.16(+1.24%) |
Jul 29, 2008 | 13.30 | 13.45 | 13.09 | 13.30 | 20,476,880 | +0.23(+1.80%) |
Jul 28, 2008 | 13.22 | 13.31 | 13.02 | 13.06 | 20,957,174 | -0.24(-1.82%) |
Jul 25, 2008 | 13.32 | 13.44 | 13.14 | 13.31 | 19,355,088 | +0.04(+0.29%) |
Jul 24, 2008 | 13.56 | 13.61 | 13.16 | 13.27 | 37,138,208 | -0.48(-3.47%) |
Jul 23, 2008 | 13.73 | 13.89 | 13.55 | 13.74 | 39,105,796 | +0.14(+1.03%) |
Jul 22, 2008 | 13.74 | 13.79 | 13.44 | 13.60 | 57,770,644 | -0.33(-2.36%) |
Jul 21, 2008 | 14.35 | 14.44 | 13.92 | 13.93 | 36,564,820 | -0.37(-2.57%) |
Jul 18, 2008 | 14.58 | 14.67 | 14.20 | 14.30 | 29,681,652 | -0.31(-2.09%) |
Jul 17, 2008 | 14.35 | 14.64 | 14.17 | 14.60 | 25,410,062 | +0.27(+1.91%) |
Jul 16, 2008 | 14.07 | 14.38 | 13.93 | 14.33 | 23,333,516 | +0.20(+1.38%) |
Jul 15, 2008 | 13.81 | 14.71 | 13.74 | 14.13 | 43,525,740 | +0.23(+1.69%) |
Jul 14, 2008 | 14.24 | 14.36 | 13.76 | 13.90 | 23,546,022 | -0.11(-0.78%) |
Jul 11, 2008 | 13.55 | 14.20 | 13.49 | 14.01 | 49,820,512 | -0.34(-2.34%) |
Jul 10, 2008 | 14.04 | 14.45 | 13.99 | 14.35 | 39,969,372 | +0.38(+2.74%) |
Jul 09, 2008 | 14.72 | 14.76 | 13.92 | 13.96 | 45,474,404 | -0.77(-5.25%) |
Jul 08, 2008 | 14.71 | 14.95 | 14.49 | 14.74 | 28,495,304 | -0.02(-0.11%) |
Jul 07, 2008 | 14.67 | 15.00 | 14.52 | 14.75 | 28,528,268 | +0.13(+0.86%) |
Jul 04, 2008 | 14.77 | 14.82 | 14.40 | 14.63 | 17,762,806 | +0.00(+0.00%) |
Jul 03, 2008 | 14.77 | 14.82 | 14.40 | 14.63 | 17,762,806 | -0.08(-0.53%) |
Jul 02, 2008 | 15.10 | 15.17 | 14.63 | 14.71 | 25,443,368 | -0.38(-2.49%) |
Jul 01, 2008 | 14.85 | 15.16 | 14.78 | 15.08 | 33,760,160 | +0.15(+1.00%) |
Jun 30, 2008 | 15.06 | 15.24 | 14.91 | 14.93 | 22,285,260 | -0.16(-1.04%) |
Jun 27, 2008 | 15.21 | 15.37 | 14.87 | 15.09 | 27,099,028 | -0.09(-0.57%) |
Jun 26, 2008 | 15.86 | 15.89 | 15.05 | 15.17 | 44,819,340 | -0.95(-5.87%) |
Jun 25, 2008 | 15.72 | 16.35 | 15.68 | 16.12 | 30,734,860 | +0.49(+3.15%) |
Jun 24, 2008 | 15.50 | 15.89 | 15.39 | 15.63 | 25,580,742 | +0.18(+1.17%) |
Jun 23, 2008 | 15.78 | 15.92 | 15.45 | 15.45 | 31,693,332 | -0.27(-1.74%) |
Jun 20, 2008 | 15.90 | 15.93 | 15.68 | 15.72 | 32,526,896 | -0.31(-1.95%) |
Jun 19, 2008 | 15.86 | 16.21 | 15.66 | 16.04 | 28,565,558 | +0.12(+0.74%) |
Jun 18, 2008 | 16.00 | 16.13 | 15.87 | 15.92 | 33,472,846 | -0.08(-0.49%) |
Jun 17, 2008 | 16.18 | 16.18 | 15.92 | 16.00 | 36,381,820 | -0.27(-1.64%) |
Jun 16, 2008 | 15.55 | 16.34 | 15.55 | 16.26 | 40,968,000 | +0.55(+3.48%) |
Jun 13, 2008 | 15.26 | 15.72 | 15.21 | 15.71 | 47,776,420 | +0.57(+3.77%) |
Jun 12, 2008 | 14.76 | 15.25 | 14.69 | 15.14 | 56,047,724 | +0.49(+3.36%) |
Jun 11, 2008 | 14.74 | 14.93 | 14.61 | 14.65 | 49,628,732 | -0.19(-1.26%) |
Jun 10, 2008 | 14.80 | 15.00 | 14.55 | 14.84 | 37,199,684 | +0.03(+0.21%) |
Jun 09, 2008 | 14.87 | 14.96 | 14.39 | 14.81 | 29,374,722 | +0.03(+0.21%) |
Jun 06, 2008 | 14.93 | 15.08 | 14.77 | 14.78 | 27,708,938 | -0.32(-2.12%) |
Jun 05, 2008 | 15.18 | 15.25 | 14.96 | 15.10 | 25,091,778 | +0.05(+0.31%) |
Jun 04, 2008 | 14.81 | 15.21 | 14.76 | 15.05 | 26,718,966 | +0.23(+1.53%) |
Jun 03, 2008 | 15.24 | 15.29 | 14.70 | 14.82 | 28,610,212 | -0.39(-2.57%) |
Jun 02, 2008 | 15.48 | 15.49 | 15.06 | 15.21 | 17,554,756 | -0.28(-1.82%) |
May 30, 2008 | 15.50 | 15.62 | 15.35 | 15.50 | 19,296,242 | +0.14(+0.92%) |
May 29, 2008 | 15.34 | 15.47 | 15.25 | 15.35 | 20,493,092 | +0.07(+0.46%) |
May 28, 2008 | 15.36 | 15.42 | 15.03 | 15.28 | 21,001,842 | -0.02(-0.10%) |
May 27, 2008 | 14.92 | 15.31 | 14.92 | 15.30 | 27,945,588 | +0.50(+3.38%) |
May 26, 2008 | 14.90 | 14.93 | 14.59 | 14.80 | 23,662,344 | +0.00(+0.00%) |
May 23, 2008 | 14.90 | 14.93 | 14.59 | 14.80 | 23,662,344 | -0.20(-1.30%) |
May 22, 2008 | 14.75 | 15.10 | 14.71 | 14.99 | 20,280,540 | +0.22(+1.48%) |
May 21, 2008 | 14.92 | 15.09 | 14.78 | 14.78 | 31,369,374 | -0.15(-1.00%) |
May 20, 2008 | 15.15 | 15.17 | 14.88 | 14.92 | 25,809,620 | -0.33(-2.15%) |
May 19, 2008 | 15.35 | 15.64 | 15.21 | 15.25 | 24,430,170 | -0.05(-0.36%) |
May 16, 2008 | 15.43 | 15.46 | 15.07 | 15.31 | 23,714,012 | -0.05(-0.36%) |
May 15, 2008 | 15.50 | 15.62 | 15.26 | 15.36 | 37,967,564 | -0.20(-1.31%) |
May 14, 2008 | 15.46 | 15.75 | 15.13 | 15.57 | 55,037,716 | +0.03(+0.20%) |
May 13, 2008 | 15.73 | 15.74 | 15.33 | 15.53 | 46,533,620 | -0.01(-0.05%) |
May 12, 2008 | 15.09 | 15.60 | 14.99 | 15.54 | 25,609,072 | +0.45(+3.01%) |
May 09, 2008 | 15.10 | 15.14 | 14.83 | 15.09 | 17,138,270 | -0.17(-1.13%) |
May 08, 2008 | 15.12 | 15.50 | 15.10 | 15.26 | 23,390,384 | +0.20(+1.30%) |
May 07, 2008 | 15.04 | 15.44 | 15.02 | 15.07 | 20,911,488 | -0.10(-0.67%) |
May 06, 2008 | 15.12 | 15.19 | 14.89 | 15.17 | 23,269,560 | -0.05(-0.36%) |
May 05, 2008 | 15.53 | 15.53 | 15.00 | 15.22 | 16,085,482 | -0.19(-1.22%) |
May 02, 2008 | 15.50 | 15.63 | 15.11 | 15.41 | 23,344,230 | +0.15(+0.97%) |
May 01, 2008 | 14.71 | 15.35 | 14.63 | 15.26 | 25,314,894 | +0.66(+4.55%) |
Apr 30, 2008 | 14.97 | 14.97 | 14.46 | 14.60 | 20,625,574 | -0.27(-1.79%) |
Apr 29, 2008 | 14.85 | 14.97 | 14.78 | 14.86 | 19,874,474 | +0.01(+0.05%) |
Apr 28, 2008 | 14.99 | 15.05 | 14.80 | 14.85 | 13,317,150 | -0.09(-0.58%) |
Apr 25, 2008 | 15.14 | 15.22 | 14.73 | 14.94 | 22,499,212 | -0.13(-0.83%) |
Apr 24, 2008 | 14.67 | 15.31 | 14.40 | 15.07 | 42,088,636 | +0.36(+2.45%) |
Apr 23, 2008 | 14.53 | 14.96 | 14.47 | 14.71 | 30,177,918 | +0.31(+2.17%) |
Apr 22, 2008 | 14.71 | 14.76 | 14.36 | 14.39 | 29,937,074 | -0.47(-3.16%) |
Apr 21, 2008 | 14.89 | 14.94 | 14.76 | 14.86 | 27,933,906 | -0.10(-0.68%) |
Apr 18, 2008 | 15.18 | 15.32 | 14.74 | 14.96 | 36,802,980 | -0.03(-0.21%) |
Apr 17, 2008 | 15.13 | 15.25 | 14.87 | 14.99 | 22,123,024 | -0.13(-0.88%) |
Apr 16, 2008 | 15.06 | 15.41 | 14.96 | 15.13 | 37,237,084 | +0.45(+3.09%) |
Apr 15, 2008 | 14.83 | 14.92 | 14.32 | 14.67 | 27,276,500 | -0.10(-0.69%) |
Apr 14, 2008 | 14.80 | 15.03 | 14.67 | 14.78 | 22,932,020 | -0.17(-1.15%) |
Apr 11, 2008 | 14.92 | 15.59 | 14.86 | 14.95 | 34,796,764 | -0.84(-5.30%) |
Apr 10, 2008 | 15.47 | 15.97 | 15.46 | 15.78 | 32,806,874 | +0.39(+2.54%) |
Apr 09, 2008 | 15.39 | 15.48 | 15.10 | 15.39 | 28,497,462 | +0.14(+0.92%) |
Apr 08, 2008 | 15.58 | 15.60 | 15.17 | 15.25 | 32,650,412 | -0.54(-3.42%) |
Apr 07, 2008 | 15.88 | 16.25 | 15.75 | 15.79 | 45,840,740 | -0.55(-3.35%) |
Apr 04, 2008 | 16.48 | 17.01 | 16.14 | 16.34 | 29,469,726 | +0.03(+0.19%) |
Apr 03, 2008 | 15.89 | 16.57 | 15.86 | 16.31 | 27,815,718 | +0.20(+1.26%) |
Apr 02, 2008 | 16.03 | 16.29 | 15.82 | 16.11 | 40,485,556 | +0.38(+2.44%) |
Apr 01, 2008 | 15.49 | 15.84 | 15.43 | 15.72 | 34,576,600 | +0.46(+3.02%) |
Mar 31, 2008 | 15.32 | 15.43 | 15.16 | 15.26 | 32,965,382 | -0.01(-0.05%) |
Mar 28, 2008 | 15.64 | 15.69 | 15.25 | 15.27 | 47,156,712 | -0.36(-2.30%) |
Mar 27, 2008 | 15.93 | 15.96 | 15.63 | 15.63 | 28,060,024 | -0.27(-1.72%) |
Mar 26, 2008 | 15.96 | 16.07 | 15.59 | 15.90 | 36,176,260 | -0.26(-1.60%) |
Mar 25, 2008 | 16.40 | 16.40 | 15.92 | 16.16 | 33,787,396 | -0.20(-1.20%) |
Mar 24, 2008 | 16.47 | 16.75 | 16.35 | 16.36 | 29,941,758 | -0.15(-0.90%) |
Mar 21, 2008 | 16.42 | 16.51 | 16.17 | 16.50 | 31,865,102 | +0.00(+0.00%) |
Mar 20, 2008 | 16.42 | 16.51 | 16.17 | 16.50 | 31,863,248 | +0.34(+2.08%) |
Mar 19, 2008 | 16.90 | 16.93 | 16.17 | 16.17 | 40,907,580 | -0.67(-3.99%) |
Mar 18, 2008 | 16.44 | 16.89 | 16.44 | 16.84 | 46,781,472 | +0.67(+4.16%) |
Mar 17, 2008 | 15.75 | 16.27 | 15.68 | 16.17 | 35,947,560 | +0.07(+0.44%) |
Mar 14, 2008 | 16.52 | 16.55 | 15.87 | 16.10 | 43,548,188 | -0.38(-2.28%) |
Mar 13, 2008 | 16.19 | 16.57 | 16.14 | 16.47 | 44,423,048 | +0.06(+0.38%) |
Mar 12, 2008 | 16.33 | 16.49 | 16.22 | 16.41 | 39,733,320 | +0.03(+0.19%) |
Mar 11, 2008 | 16.01 | 16.40 | 15.99 | 16.38 | 39,655,596 | +0.49(+3.05%) |
Mar 10, 2008 | 15.84 | 16.00 | 15.82 | 15.89 | 33,332,038 | +0.18(+1.14%) |
Mar 07, 2008 | 15.68 | 16.04 | 15.45 | 15.71 | 34,458,064 | -0.03(-0.20%) |
Mar 06, 2008 | 15.99 | 16.03 | 15.52 | 15.75 | 38,996,140 | -0.29(-1.80%) |
Mar 05, 2008 | 15.92 | 16.04 | 15.75 | 16.04 | 41,502,212 | +0.14(+0.89%) |
Mar 04, 2008 | 15.53 | 15.96 | 15.21 | 15.89 | 77,281,200 | +1.13(+7.63%) |
Mar 03, 2008 | 14.95 | 14.99 | 14.64 | 14.77 | 33,657,064 | -0.23(-1.51%) |
Feb 29, 2008 | 15.33 | 15.55 | 14.96 | 14.99 | 32,622,306 | -0.52(-3.33%) |
Feb 28, 2008 | 15.59 | 15.72 | 15.32 | 15.51 | 31,794,554 | -0.21(-1.34%) |
Feb 27, 2008 | 15.50 | 15.77 | 15.38 | 15.72 | 34,151,460 | +0.20(+1.26%) |
Feb 26, 2008 | 15.32 | 15.64 | 15.25 | 15.53 | 32,732,066 | +0.16(+1.02%) |
Feb 25, 2008 | 15.25 | 15.64 | 15.11 | 15.37 | 26,212,522 | -0.02(-0.15%) |
Feb 22, 2008 | 15.14 | 15.41 | 14.99 | 15.39 | 29,269,480 | +0.31(+2.07%) |
Feb 21, 2008 | 15.30 | 15.55 | 15.03 | 15.08 | 28,070,958 | -0.13(-0.82%) |
Feb 20, 2008 | 14.39 | 15.40 | 14.38 | 15.21 | 40,361,644 | +0.75(+5.19%) |
Feb 19, 2008 | 15.06 | 15.13 | 14.37 | 14.46 | 37,524,804 | -0.44(-2.94%) |
Feb 18, 2008 | 14.93 | 15.13 | 14.81 | 14.89 | 27,976,202 | +0.00(+0.00%) |
Feb 15, 2008 | 14.93 | 15.13 | 14.81 | 14.89 | 27,975,116 | -0.12(-0.78%) |
Feb 14, 2008 | 15.53 | 15.57 | 14.95 | 15.01 | 42,406,248 | -0.56(-3.62%) |
Feb 13, 2008 | 15.12 | 15.57 | 14.86 | 15.57 | 82,870,320 | +1.44(+10.18%) |
Feb 12, 2008 | 14.69 | 14.69 | 14.10 | 14.13 | 43,895,008 | -0.33(-2.27%) |
Feb 11, 2008 | 14.10 | 14.78 | 14.08 | 14.46 | 38,123,200 | +0.44(+3.12%) |
Feb 08, 2008 | 13.85 | 14.09 | 13.77 | 14.02 | 22,292,104 | +0.22(+1.59%) |
Feb 07, 2008 | 13.63 | 13.99 | 13.41 | 13.81 | 29,410,068 | +0.13(+0.97%) |
Feb 06, 2008 | 14.25 | 14.27 | 13.63 | 13.67 | 29,969,588 | -0.48(-3.42%) |
Feb 05, 2008 | 14.18 | 14.56 | 14.14 | 14.16 | 29,823,626 | -0.30(-2.06%) |
Feb 04, 2008 | 14.78 | 14.86 | 14.45 | 14.46 | 19,493,812 | -0.31(-2.12%) |
Feb 01, 2008 | 14.08 | 14.78 | 14.04 | 14.77 | 32,398,256 | +0.75(+5.36%) |
Jan 31, 2008 | 13.81 | 14.12 | 13.77 | 14.02 | 26,387,666 | +0.00(+0.00%) |
Jan 30, 2008 | 13.74 | 14.10 | 13.74 | 14.02 | 33,626,884 | +0.19(+1.36%) |
Jan 29, 2008 | 14.11 | 14.11 | 13.66 | 13.83 | 20,386,710 | -0.21(-1.50%) |
Jan 28, 2008 | 13.66 | 14.04 | 13.56 | 14.04 | 21,238,594 | +0.41(+3.04%) |
Jan 25, 2008 | 14.29 | 14.29 | 13.61 | 13.63 | 28,846,798 | -0.42(-3.01%) |
Jan 24, 2008 | 14.14 | 14.30 | 13.66 | 14.05 | 43,481,568 | -0.11(-0.77%) |
Jan 23, 2008 | 13.51 | 14.18 | 13.41 | 14.16 | 50,415,700 | +0.09(+0.61%) |
Jan 22, 2008 | 13.20 | 14.24 | 13.14 | 14.07 | 50,361,028 | -0.02(-0.17%) |
Jan 21, 2008 | 14.19 | 14.28 | 13.70 | 14.10 | 46,954,808 | +0.00(+0.00%) |
Jan 18, 2008 | 14.19 | 14.28 | 13.70 | 14.10 | 46,953,020 | +0.38(+2.79%) |
Jan 17, 2008 | 13.76 | 14.04 | 13.45 | 13.71 | 47,226,760 | +0.09(+0.63%) |
Jan 16, 2008 | 13.20 | 13.96 | 13.02 | 13.63 | 58,474,036 | +0.37(+2.77%) |
Jan 15, 2008 | 13.25 | 13.38 | 13.10 | 13.26 | 49,187,528 | +0.09(+0.65%) |
Jan 14, 2008 | 12.95 | 13.20 | 12.86 | 13.17 | 32,021,836 | +0.34(+2.68%) |
Jan 11, 2008 | 12.66 | 12.89 | 12.62 | 12.83 | 29,308,098 | +0.00(+0.00%) |
Jan 10, 2008 | 12.94 | 13.02 | 12.67 | 12.83 | 38,338,884 | -0.19(-1.44%) |
Jan 09, 2008 | 12.78 | 13.10 | 12.66 | 13.02 | 33,895,492 | +0.24(+1.90%) |
Jan 08, 2008 | 12.99 | 13.30 | 12.76 | 12.77 | 34,847,108 | -0.31(-2.39%) |
Jan 07, 2008 | 13.10 | 13.23 | 12.84 | 13.09 | 28,904,536 | -0.03(-0.24%) |
Jan 04, 2008 | 13.48 | 13.50 | 13.02 | 13.12 | 42,985,880 | -0.26(-1.93%) |
Jan 03, 2008 | 13.61 | 13.61 | 13.30 | 13.38 | 20,453,874 | -0.24(-1.78%) |
Jan 02, 2008 | 13.87 | 14.06 | 13.45 | 13.62 | 24,585,772 | -0.27(-1.97%) |
Jan 01, 2008 | 13.84 | 14.01 | 13.84 | 13.89 | 9,516,335 | +0.00(+0.00%) |
Dec 31, 2007 | 13.84 | 14.01 | 13.84 | 13.89 | 9,408,004 | -0.09(-0.62%) |
Dec 28, 2007 | 13.96 | 14.08 | 13.84 | 13.98 | 13,980,584 | +0.09(+0.62%) |
Dec 27, 2007 | 14.17 | 14.27 | 13.85 | 13.89 | 16,537,559 | -0.34(-2.36%) |
Dec 26, 2007 | 14.12 | 14.30 | 14.12 | 14.23 | 8,106,678 | +0.03(+0.22%) |
Dec 24, 2007 | 14.01 | 14.27 | 13.94 | 14.20 | 7,835,530 | +0.16(+1.17%) |
Dec 21, 2007 | 14.18 | 14.26 | 13.89 | 14.03 | 27,563,824 | -0.02(-0.17%) |
Dec 20, 2007 | 13.87 | 14.08 | 13.83 | 14.06 | 21,688,504 | +0.30(+2.16%) |
Dec 19, 2007 | 13.79 | 13.92 | 13.73 | 13.76 | 16,448,121 | -0.09(-0.68%) |
Dec 18, 2007 | 13.87 | 13.95 | 13.74 | 13.85 | 17,961,942 | +0.11(+0.80%) |
Dec 17, 2007 | 13.81 | 13.90 | 13.63 | 13.74 | 18,204,926 | -0.16(-1.13%) |
Dec 14, 2007 | 13.98 | 14.08 | 13.83 | 13.90 | 22,466,588 | -0.23(-1.66%) |
Dec 13, 2007 | 14.34 | 14.46 | 14.02 | 14.13 | 20,297,950 | -0.24(-1.69%) |
Dec 12, 2007 | 14.39 | 14.58 | 14.23 | 14.38 | 24,237,828 | +0.21(+1.49%) |
Dec 11, 2007 | 14.59 | 14.61 | 14.10 | 14.17 | 28,527,066 | -0.41(-2.84%) |
Dec 10, 2007 | 14.37 | 14.67 | 14.11 | 14.58 | 30,974,094 | +0.27(+1.91%) |
Dec 07, 2007 | 14.49 | 14.55 | 14.17 | 14.31 | 31,969,166 | -0.29(-1.98%) |
Dec 06, 2007 | 14.55 | 14.70 | 14.54 | 14.60 | 18,504,016 | -0.05(-0.37%) |
Dec 05, 2007 | 14.34 | 14.71 | 14.30 | 14.65 | 25,413,360 | +0.50(+3.54%) |
Dec 04, 2007 | 14.10 | 14.34 | 14.08 | 14.15 | 20,587,590 | -0.09(-0.60%) |