Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 7.482 | 7.756 | 7.216 | 7.216 | 50,203,304 | -0.49(-6.40%) |
Feb 26, 2009 | 7.412 | 7.827 | 7.325 | 7.709 | 69,091,824 | +0.31(+4.13%) |
Feb 25, 2009 | 6.769 | 7.670 | 6.691 | 7.404 | 59,017,116 | +0.56(+8.12%) |
Feb 24, 2009 | 6.660 | 6.879 | 6.589 | 6.848 | 28,757,580 | +0.29(+4.42%) |
Feb 23, 2009 | 6.895 | 6.989 | 6.526 | 6.558 | 30,770,334 | -0.31(-4.45%) |
Feb 20, 2009 | 6.503 | 6.996 | 6.417 | 6.863 | 43,023,444 | +0.33(+5.04%) |
Feb 19, 2009 | 6.848 | 6.871 | 6.464 | 6.534 | 38,864,640 | -0.20(-2.91%) |
Feb 18, 2009 | 6.769 | 7.004 | 6.589 | 6.730 | 29,680,838 | -0.02(-0.23%) |
Feb 17, 2009 | 7.137 | 7.169 | 6.722 | 6.746 | 35,526,084 | -0.71(-9.46%) |
Feb 13, 2009 | 7.365 | 7.514 | 7.255 | 7.451 | 36,399,788 | +0.07(+0.96%) |
Feb 12, 2009 | 7.231 | 7.592 | 7.106 | 7.380 | 50,274,512 | -0.27(-3.58%) |
Feb 11, 2009 | 7.419 | 7.874 | 7.412 | 7.655 | 33,285,008 | +0.06(+0.83%) |
Feb 10, 2009 | 7.874 | 8.164 | 7.584 | 7.592 | 45,841,540 | -0.40(-5.00%) |
Feb 09, 2009 | 8.195 | 8.273 | 7.929 | 7.991 | 34,522,396 | -0.20(-2.39%) |
Feb 06, 2009 | 8.015 | 8.234 | 7.944 | 8.187 | 21,922,422 | +0.17(+2.15%) |
Feb 05, 2009 | 7.568 | 8.070 | 7.568 | 8.015 | 29,065,764 | +0.31(+4.07%) |
Feb 04, 2009 | 7.490 | 8.015 | 7.412 | 7.702 | 29,883,394 | +0.20(+2.61%) |
Feb 03, 2009 | 7.325 | 7.514 | 7.153 | 7.506 | 27,084,996 | +0.13(+1.81%) |
Feb 02, 2009 | 7.247 | 7.459 | 7.106 | 7.372 | 31,085,832 | +0.03(+0.43%) |
Jan 30, 2009 | 7.592 | 7.733 | 7.294 | 7.341 | 27,127,270 | -0.18(-2.40%) |
Jan 29, 2009 | 7.929 | 7.991 | 7.419 | 7.521 | 28,997,070 | -0.61(-7.51%) |
Jan 28, 2009 | 8.015 | 8.203 | 7.960 | 8.132 | 20,001,586 | +0.24(+2.98%) |
Jan 27, 2009 | 7.780 | 8.054 | 7.725 | 7.897 | 23,375,344 | +0.20(+2.54%) |
Jan 26, 2009 | 7.537 | 7.905 | 7.451 | 7.702 | 22,534,648 | +0.09(+1.24%) |
Jan 23, 2009 | 7.036 | 7.749 | 7.004 | 7.608 | 25,058,568 | +0.44(+6.12%) |
Jan 22, 2009 | 7.067 | 7.372 | 6.934 | 7.169 | 25,875,052 | -0.21(-2.87%) |
Jan 21, 2009 | 7.529 | 7.529 | 7.051 | 7.380 | 32,822,288 | +0.02(+0.21%) |
Jan 20, 2009 | 7.858 | 7.950 | 7.365 | 7.365 | 22,050,880 | -0.61(-7.66%) |
Jan 16, 2009 | 7.976 | 8.078 | 7.529 | 7.976 | 31,888,844 | +0.38(+4.95%) |
Jan 15, 2009 | 7.662 | 7.709 | 7.278 | 7.600 | 25,729,112 | -0.02(-0.31%) |
Jan 14, 2009 | 7.772 | 7.866 | 7.506 | 7.623 | 19,685,900 | -0.36(-4.51%) |
Jan 13, 2009 | 7.694 | 8.328 | 7.639 | 7.984 | 28,608,356 | +0.15(+1.90%) |
Jan 12, 2009 | 8.148 | 8.179 | 7.764 | 7.835 | 25,702,904 | -0.29(-3.57%) |
Jan 09, 2009 | 8.442 | 8.469 | 8.093 | 8.125 | 22,440,534 | -0.29(-3.45%) |
Jan 08, 2009 | 8.203 | 8.430 | 8.046 | 8.415 | 28,180,580 | +0.11(+1.32%) |
Jan 07, 2009 | 8.751 | 8.861 | 8.203 | 8.305 | 32,701,658 | -0.77(-8.46%) |
Jan 06, 2009 | 8.493 | 9.174 | 8.415 | 9.073 | 34,029,200 | +0.71(+8.53%) |
Jan 05, 2009 | 8.179 | 8.462 | 8.125 | 8.360 | 20,737,664 | +0.00(+0.00%) |
Jan 02, 2009 | 7.929 | 8.399 | 7.843 | 8.360 | 12,859,677 | +0.42(+5.33%) |
Dec 31, 2008 | 7.960 | 8.148 | 7.874 | 7.937 | 12,088,262 | -0.02(-0.20%) |
Dec 30, 2008 | 7.678 | 8.031 | 7.639 | 7.952 | 11,397,735 | +0.27(+3.57%) |
Dec 29, 2008 | 7.600 | 7.686 | 7.506 | 7.678 | 12,647,505 | +0.09(+1.14%) |
Dec 26, 2008 | 7.678 | 7.733 | 7.459 | 7.592 | 7,611,275 | -0.11(-1.42%) |
Dec 24, 2008 | 7.655 | 7.741 | 7.592 | 7.702 | 4,173,326 | +0.09(+1.13%) |
Dec 23, 2008 | 8.023 | 8.023 | 7.561 | 7.615 | 15,082,851 | -0.34(-4.24%) |
Dec 22, 2008 | 7.843 | 7.976 | 7.780 | 7.952 | 17,351,998 | +0.02(+0.20%) |
Dec 19, 2008 | 7.960 | 8.234 | 7.874 | 7.937 | 25,346,518 | +0.02(+0.30%) |
Dec 18, 2008 | 8.352 | 8.407 | 7.827 | 7.913 | 18,308,228 | -0.45(-5.34%) |
Dec 17, 2008 | 8.328 | 8.501 | 8.085 | 8.360 | 23,539,498 | -0.06(-0.74%) |
Dec 16, 2008 | 8.085 | 8.430 | 8.038 | 8.422 | 35,965,152 | +0.44(+5.50%) |
Dec 15, 2008 | 8.187 | 8.281 | 7.819 | 7.984 | 24,224,462 | -0.20(-2.49%) |
Dec 12, 2008 | 7.678 | 8.219 | 7.678 | 8.187 | 21,923,332 | +0.31(+3.88%) |
Dec 11, 2008 | 8.038 | 8.328 | 7.835 | 7.882 | 21,754,726 | -0.23(-2.80%) |
Dec 10, 2008 | 8.093 | 8.462 | 7.995 | 8.109 | 22,032,128 | +0.03(+0.39%) |
Dec 09, 2008 | 7.717 | 8.485 | 7.537 | 8.078 | 29,152,728 | +0.24(+3.00%) |
Dec 08, 2008 | 7.890 | 7.921 | 7.639 | 7.843 | 28,038,770 | +0.01(+0.10%) |
Dec 05, 2008 | 7.412 | 7.843 | 7.153 | 7.835 | 30,953,080 | +0.38(+5.04%) |
Dec 04, 2008 | 7.365 | 7.874 | 7.278 | 7.459 | 39,497,252 | +0.16(+2.26%) |
Dec 03, 2008 | 7.024 | 7.349 | 6.714 | 7.294 | 22,697,294 | +0.25(+3.56%) |
Dec 02, 2008 | 7.059 | 7.161 | 6.746 | 7.043 | 24,579,350 | +0.09(+1.24%) |
Dec 01, 2008 | 7.333 | 7.333 | 6.918 | 6.957 | 25,721,238 | -0.55(-7.31%) |
Nov 28, 2008 | 7.584 | 7.639 | 7.333 | 7.506 | 10,943,590 | -0.12(-1.54%) |
Nov 26, 2008 | 6.691 | 7.631 | 6.660 | 7.623 | 34,111,932 | +0.80(+11.71%) |
Nov 25, 2008 | 7.070 | 7.114 | 6.675 | 6.824 | 25,127,140 | -0.10(-1.47%) |
Nov 24, 2008 | 6.722 | 6.926 | 6.597 | 6.926 | 34,085,632 | +0.38(+5.87%) |
Nov 21, 2008 | 6.471 | 6.620 | 6.111 | 6.542 | 38,733,424 | +0.16(+2.58%) |
Nov 20, 2008 | 6.566 | 6.934 | 6.362 | 6.377 | 43,751,904 | -0.22(-3.33%) |
Nov 19, 2008 | 7.380 | 7.427 | 6.589 | 6.597 | 36,150,532 | -0.85(-11.37%) |
Nov 18, 2008 | 7.874 | 7.905 | 7.169 | 7.443 | 34,103,324 | -0.39(-5.00%) |
Nov 17, 2008 | 7.944 | 8.093 | 7.803 | 7.835 | 22,420,408 | -0.18(-2.25%) |
Nov 14, 2008 | 8.422 | 8.509 | 7.905 | 8.015 | 25,142,170 | -0.89(-10.03%) |
Nov 13, 2008 | 7.827 | 8.908 | 7.764 | 8.908 | 44,677,628 | +1.11(+14.27%) |
Nov 12, 2008 | 8.203 | 8.432 | 7.796 | 7.796 | 33,435,436 | -0.55(-6.57%) |
Nov 11, 2008 | 8.266 | 8.438 | 8.007 | 8.344 | 22,354,682 | -0.05(-0.56%) |
Nov 10, 2008 | 8.932 | 8.963 | 8.313 | 8.391 | 25,399,474 | -0.46(-5.22%) |
Nov 07, 2008 | 8.712 | 8.869 | 8.540 | 8.853 | 22,196,928 | +0.32(+3.76%) |
Nov 06, 2008 | 9.574 | 9.574 | 8.493 | 8.532 | 39,481,376 | -1.23(-12.60%) |
Nov 05, 2008 | 10.26 | 10.34 | 9.739 | 9.762 | 21,088,224 | -0.67(-6.39%) |
Nov 04, 2008 | 10.46 | 10.60 | 10.11 | 10.43 | 24,453,266 | +0.27(+2.70%) |
Nov 03, 2008 | 10.15 | 10.37 | 10.01 | 10.15 | 17,383,786 | +0.04(+0.39%) |
Oct 31, 2008 | 9.370 | 10.33 | 9.347 | 10.11 | 35,350,796 | +0.65(+6.87%) |
Oct 30, 2008 | 9.723 | 9.840 | 9.355 | 9.464 | 31,316,008 | +0.08(+0.83%) |
Oct 29, 2008 | 9.676 | 9.707 | 9.284 | 9.386 | 27,511,452 | -0.36(-3.70%) |
Oct 28, 2008 | 9.159 | 9.762 | 8.767 | 9.746 | 33,522,260 | +0.89(+10.09%) |
Oct 27, 2008 | 8.751 | 9.339 | 8.556 | 8.853 | 26,623,866 | -0.08(-0.88%) |
Oct 24, 2008 | 8.242 | 9.198 | 8.242 | 8.932 | 33,892,712 | +0.03(+0.35%) |
Oct 23, 2008 | 9.120 | 9.198 | 8.571 | 8.900 | 38,826,436 | -0.22(-2.41%) |
Oct 22, 2008 | 9.417 | 9.731 | 9.033 | 9.120 | 32,273,866 | -0.45(-4.75%) |
Oct 21, 2008 | 9.793 | 9.833 | 9.551 | 9.574 | 28,596,742 | -0.42(-4.23%) |
Oct 20, 2008 | 9.786 | 10.28 | 9.715 | 9.997 | 41,614,092 | +0.60(+6.42%) |
Oct 17, 2008 | 9.699 | 10.25 | 9.355 | 9.394 | 38,102,096 | -0.42(-4.31%) |
Oct 16, 2008 | 9.127 | 9.817 | 8.704 | 9.817 | 44,314,440 | +0.80(+8.86%) |
Oct 15, 2008 | 9.872 | 9.989 | 9.010 | 9.018 | 47,936,884 | -0.97(-9.73%) |
Oct 14, 2008 | 10.92 | 10.98 | 9.950 | 9.989 | 47,901,980 | -0.50(-4.78%) |
Oct 13, 2008 | 10.41 | 10.52 | 10.02 | 10.49 | 32,017,090 | +0.54(+5.43%) |
Oct 10, 2008 | 9.770 | 10.72 | 9.519 | 9.950 | 63,904,920 | -0.08(-0.78%) |
Oct 09, 2008 | 10.04 | 10.26 | 9.927 | 10.03 | 49,504,664 | +0.26(+2.65%) |
Oct 08, 2008 | 9.410 | 10.22 | 9.347 | 9.770 | 48,074,592 | +0.09(+0.97%) |
Oct 07, 2008 | 10.70 | 10.81 | 9.673 | 9.676 | 53,601,908 | -0.93(-8.79%) |
Oct 06, 2008 | 10.97 | 10.97 | 10.08 | 10.61 | 51,192,512 | -0.51(-4.58%) |
Oct 03, 2008 | 11.30 | 11.70 | 11.03 | 11.12 | 33,801,268 | -0.06(-0.56%) |
Oct 02, 2008 | 11.64 | 11.69 | 11.18 | 11.18 | 31,333,442 | -0.54(-4.61%) |
Oct 01, 2008 | 11.75 | 11.87 | 11.57 | 11.72 | 24,036,434 | -0.13(-1.12%) |
Sep 30, 2008 | 11.81 | 11.95 | 11.72 | 11.85 | 28,799,138 | +0.39(+3.42%) |
Sep 29, 2008 | 12.29 | 12.44 | 11.46 | 11.46 | 35,228,252 | -1.03(-8.28%) |
Sep 26, 2008 | 12.29 | 12.61 | 12.24 | 12.50 | 25,198,740 | -0.05(-0.44%) |
Sep 25, 2008 | 12.32 | 12.65 | 12.21 | 12.55 | 24,931,630 | +0.30(+2.43%) |
Sep 24, 2008 | 12.22 | 12.50 | 12.19 | 12.25 | 21,899,942 | +0.06(+0.51%) |
Sep 23, 2008 | 12.22 | 12.50 | 12.14 | 12.19 | 27,291,464 | +0.05(+0.45%) |
Sep 22, 2008 | 12.52 | 12.65 | 12.13 | 12.14 | 26,929,024 | -0.32(-2.58%) |
Sep 19, 2008 | 12.81 | 12.87 | 5.617 | 12.46 | 53,005,584 | -0.02(-0.19%) |
Sep 18, 2008 | 12.52 | 12.63 | 11.99 | 12.48 | 56,714,064 | +0.18(+1.46%) |
Sep 17, 2008 | 12.74 | 13.19 | 12.30 | 12.30 | 46,780,244 | -0.66(-5.08%) |
Sep 16, 2008 | 12.61 | 13.23 | 12.61 | 12.96 | 39,134,932 | +0.16(+1.22%) |
Sep 15, 2008 | 12.46 | 13.05 | 12.44 | 12.80 | 35,970,440 | +0.09(+0.68%) |
Sep 12, 2008 | 12.86 | 12.89 | 12.49 | 12.72 | 29,297,450 | -0.31(-2.35%) |
Sep 11, 2008 | 12.72 | 13.03 | 12.55 | 13.02 | 34,771,572 | +0.20(+1.53%) |
Sep 10, 2008 | 13.31 | 13.31 | 12.80 | 12.83 | 41,749,480 | -0.42(-3.14%) |
Sep 09, 2008 | 13.65 | 13.67 | 13.16 | 13.24 | 30,139,270 | -0.35(-2.59%) |
Sep 08, 2008 | 13.64 | 13.71 | 13.24 | 13.59 | 36,331,616 | +0.15(+1.11%) |
Sep 05, 2008 | 13.07 | 13.51 | 13.04 | 13.44 | 28,218,380 | +0.32(+2.45%) |
Sep 04, 2008 | 13.33 | 13.48 | 13.12 | 13.12 | 32,983,380 | -0.28(-2.10%) |
Sep 03, 2008 | 13.89 | 13.89 | 13.39 | 13.41 | 25,459,930 | -0.54(-3.88%) |
Sep 02, 2008 | 14.31 | 14.49 | 13.89 | 13.95 | 18,409,578 | -0.09(-0.67%) |
Aug 29, 2008 | 14.60 | 14.64 | 13.93 | 14.04 | 25,444,242 | -0.45(-3.14%) |
Aug 28, 2008 | 14.45 | 14.53 | 14.37 | 14.49 | 12,259,426 | +0.15(+1.04%) |
Aug 27, 2008 | 14.28 | 14.65 | 14.24 | 14.35 | 15,189,956 | +0.09(+0.66%) |
Aug 26, 2008 | 14.18 | 14.29 | 14.07 | 14.25 | 14,870,462 | +0.05(+0.39%) |
Aug 25, 2008 | 14.38 | 14.40 | 14.17 | 14.20 | 15,044,870 | -0.29(-2.00%) |
Aug 22, 2008 | 14.48 | 14.59 | 14.38 | 14.49 | 11,344,446 | +0.10(+0.71%) |
Aug 21, 2008 | 14.33 | 14.49 | 14.22 | 14.38 | 13,989,533 | -0.08(-0.54%) |
Aug 20, 2008 | 14.50 | 14.70 | 14.35 | 14.46 | 20,025,590 | +0.02(+0.16%) |
Aug 19, 2008 | 14.58 | 14.68 | 14.38 | 14.44 | 21,158,730 | -0.28(-1.92%) |
Aug 18, 2008 | 15.11 | 15.16 | 14.49 | 14.72 | 25,251,352 | -0.40(-2.64%) |
Aug 15, 2008 | 15.07 | 15.27 | 14.98 | 15.12 | 22,716,704 | +0.14(+0.94%) |
Aug 14, 2008 | 15.06 | 15.12 | 14.86 | 14.98 | 21,291,176 | -0.16(-1.09%) |
Aug 13, 2008 | 14.81 | 15.36 | 14.77 | 15.14 | 49,643,596 | +0.67(+4.66%) |
Aug 12, 2008 | 14.49 | 14.77 | 14.37 | 14.47 | 35,770,820 | -0.04(-0.27%) |
Aug 11, 2008 | 14.73 | 14.82 | 14.44 | 14.51 | 30,707,470 | -0.21(-1.44%) |
Aug 08, 2008 | 14.35 | 14.76 | 14.30 | 14.72 | 21,681,866 | +0.24(+1.68%) |
Aug 07, 2008 | 13.99 | 14.57 | 13.84 | 14.48 | 32,849,522 | +0.42(+2.95%) |
Aug 06, 2008 | 14.08 | 14.17 | 13.76 | 14.06 | 24,183,262 | -0.09(-0.66%) |
Aug 05, 2008 | 14.14 | 14.23 | 14.02 | 14.16 | 20,362,850 | +0.16(+1.12%) |
Aug 04, 2008 | 13.81 | 14.15 | 13.73 | 14.00 | 26,301,264 | +0.27(+1.94%) |
Aug 01, 2008 | 13.51 | 13.83 | 13.37 | 13.73 | 24,219,878 | +0.16(+1.21%) |
Jul 31, 2008 | 13.37 | 13.83 | 13.36 | 13.57 | 29,547,788 | +0.09(+0.64%) |
Jul 30, 2008 | 13.41 | 13.77 | 13.33 | 13.48 | 26,786,128 | +0.16(+1.24%) |
Jul 29, 2008 | 13.32 | 13.48 | 13.12 | 13.32 | 20,443,594 | +0.24(+1.80%) |
Jul 28, 2008 | 13.24 | 13.33 | 13.04 | 13.08 | 20,923,108 | -0.24(-1.82%) |
Jul 25, 2008 | 13.34 | 13.46 | 13.16 | 13.33 | 19,323,626 | +0.04(+0.30%) |
Jul 24, 2008 | 13.58 | 13.63 | 13.18 | 13.29 | 37,077,836 | -0.48(-3.47%) |
Jul 23, 2008 | 13.75 | 13.91 | 13.57 | 13.77 | 39,042,228 | +0.14(+1.03%) |
Jul 22, 2008 | 13.76 | 13.81 | 13.46 | 13.62 | 57,676,736 | -0.33(-2.36%) |
Jul 21, 2008 | 14.37 | 14.46 | 13.94 | 13.95 | 36,505,384 | -0.37(-2.57%) |
Jul 18, 2008 | 14.60 | 14.70 | 14.23 | 14.32 | 29,633,402 | -0.31(-2.09%) |
Jul 17, 2008 | 14.37 | 14.67 | 14.20 | 14.63 | 25,368,756 | +0.27(+1.91%) |
Jul 16, 2008 | 14.09 | 14.41 | 13.95 | 14.35 | 23,295,586 | +0.20(+1.38%) |
Jul 15, 2008 | 13.83 | 14.73 | 13.77 | 14.16 | 43,454,988 | +0.24(+1.69%) |
Jul 14, 2008 | 14.27 | 14.38 | 13.78 | 13.92 | 23,507,746 | -0.11(-0.78%) |
Jul 11, 2008 | 13.57 | 14.22 | 13.51 | 14.03 | 49,739,528 | -0.34(-2.34%) |
Jul 10, 2008 | 14.06 | 14.47 | 14.02 | 14.37 | 39,904,400 | +0.38(+2.75%) |
Jul 09, 2008 | 14.74 | 14.78 | 13.95 | 13.98 | 45,400,484 | -0.78(-5.25%) |
Jul 08, 2008 | 14.73 | 14.98 | 14.51 | 14.76 | 28,448,984 | -0.02(-0.11%) |
Jul 07, 2008 | 14.70 | 15.03 | 14.54 | 14.78 | 28,481,894 | +0.13(+0.86%) |
Jul 04, 2008 | 14.79 | 14.85 | 14.42 | 14.65 | 17,733,932 | +0.00(+0.00%) |
Jul 03, 2008 | 14.79 | 14.85 | 14.42 | 14.65 | 17,733,932 | -0.08(-0.53%) |
Jul 02, 2008 | 15.12 | 15.20 | 14.66 | 14.73 | 25,402,008 | -0.38(-2.49%) |
Jul 01, 2008 | 14.88 | 15.18 | 14.81 | 15.11 | 33,705,280 | +0.15(+1.00%) |
Jun 30, 2008 | 15.08 | 15.26 | 14.93 | 14.96 | 22,249,034 | -0.16(-1.04%) |
Jun 27, 2008 | 15.23 | 15.40 | 14.89 | 15.11 | 27,054,976 | -0.09(-0.57%) |
Jun 26, 2008 | 15.88 | 15.92 | 15.07 | 15.20 | 44,746,484 | -0.95(-5.87%) |
Jun 25, 2008 | 15.75 | 16.37 | 15.71 | 16.15 | 30,684,900 | +0.49(+3.15%) |
Jun 24, 2008 | 15.52 | 15.92 | 15.42 | 15.65 | 25,539,160 | +0.18(+1.16%) |
Jun 23, 2008 | 15.81 | 15.94 | 15.47 | 15.47 | 31,641,812 | -0.27(-1.74%) |
Jun 20, 2008 | 15.93 | 15.95 | 15.71 | 15.75 | 32,474,022 | -0.31(-1.95%) |
Jun 19, 2008 | 15.88 | 16.24 | 15.69 | 16.06 | 28,519,124 | +0.12(+0.74%) |
Jun 18, 2008 | 16.02 | 16.16 | 15.90 | 15.94 | 33,418,436 | -0.08(-0.49%) |
Jun 17, 2008 | 16.20 | 16.20 | 15.94 | 16.02 | 36,322,680 | -0.27(-1.64%) |
Jun 16, 2008 | 15.58 | 16.37 | 15.58 | 16.29 | 40,901,404 | +0.55(+3.48%) |
Jun 13, 2008 | 15.29 | 15.75 | 15.24 | 15.74 | 47,698,760 | +0.57(+3.77%) |
Jun 12, 2008 | 14.78 | 15.27 | 14.71 | 15.17 | 55,956,616 | +0.49(+3.36%) |
Jun 11, 2008 | 14.77 | 14.96 | 14.64 | 14.67 | 49,548,056 | -0.19(-1.26%) |
Jun 10, 2008 | 14.82 | 15.03 | 14.57 | 14.86 | 37,139,216 | +0.03(+0.21%) |
Jun 09, 2008 | 14.89 | 14.99 | 14.42 | 14.83 | 29,326,972 | +0.03(+0.21%) |
Jun 06, 2008 | 14.96 | 15.11 | 14.79 | 14.80 | 27,663,896 | -0.32(-2.12%) |
Jun 05, 2008 | 15.21 | 15.27 | 14.99 | 15.12 | 25,050,990 | +0.05(+0.31%) |
Jun 04, 2008 | 14.84 | 15.23 | 14.78 | 15.07 | 26,675,532 | +0.23(+1.53%) |
Jun 03, 2008 | 15.26 | 15.32 | 14.72 | 14.85 | 28,563,704 | -0.39(-2.57%) |
Jun 02, 2008 | 15.50 | 15.51 | 15.08 | 15.24 | 17,526,220 | -0.28(-1.82%) |
May 30, 2008 | 15.52 | 15.65 | 15.38 | 15.52 | 19,264,876 | +0.14(+0.92%) |
May 29, 2008 | 15.36 | 15.50 | 15.28 | 15.38 | 20,459,780 | +0.07(+0.46%) |
May 28, 2008 | 15.39 | 15.44 | 15.06 | 15.31 | 20,967,704 | -0.02(-0.10%) |
May 27, 2008 | 14.94 | 15.33 | 14.94 | 15.32 | 27,900,162 | +0.50(+3.38%) |
May 26, 2008 | 14.93 | 14.96 | 14.61 | 14.82 | 23,623,880 | +0.00(+0.00%) |
May 23, 2008 | 14.93 | 14.96 | 14.61 | 14.82 | 23,623,880 | -0.20(-1.30%) |
May 22, 2008 | 14.78 | 15.13 | 14.73 | 15.02 | 20,247,572 | +0.22(+1.48%) |
May 21, 2008 | 14.95 | 15.11 | 14.80 | 14.80 | 31,318,382 | -0.15(-1.00%) |
May 20, 2008 | 15.18 | 15.19 | 14.90 | 14.95 | 25,767,666 | -0.33(-2.15%) |
May 19, 2008 | 15.38 | 15.67 | 15.23 | 15.28 | 24,390,456 | -0.05(-0.36%) |
May 16, 2008 | 15.46 | 15.49 | 15.10 | 15.33 | 23,675,464 | -0.05(-0.36%) |
May 15, 2008 | 15.52 | 15.65 | 15.29 | 15.39 | 37,905,848 | -0.20(-1.31%) |
May 14, 2008 | 15.48 | 15.77 | 15.15 | 15.59 | 54,948,252 | +0.03(+0.20%) |
May 13, 2008 | 15.76 | 15.76 | 15.36 | 15.56 | 46,457,976 | -0.01(-0.05%) |
May 12, 2008 | 15.11 | 15.63 | 15.01 | 15.57 | 25,567,444 | +0.45(+3.01%) |
May 09, 2008 | 15.12 | 15.17 | 14.85 | 15.11 | 17,110,412 | -0.17(-1.13%) |
May 08, 2008 | 15.14 | 15.53 | 15.13 | 15.29 | 23,352,362 | +0.20(+1.30%) |
May 07, 2008 | 15.07 | 15.47 | 15.04 | 15.09 | 20,877,494 | -0.10(-0.67%) |
May 06, 2008 | 15.14 | 15.22 | 14.92 | 15.19 | 23,231,734 | -0.05(-0.36%) |
May 05, 2008 | 15.55 | 15.56 | 15.03 | 15.25 | 16,059,334 | -0.19(-1.22%) |
May 02, 2008 | 15.52 | 15.65 | 15.14 | 15.43 | 23,306,282 | +0.15(+0.97%) |
May 01, 2008 | 14.73 | 15.37 | 14.66 | 15.29 | 25,273,744 | +0.67(+4.55%) |
Apr 30, 2008 | 15.00 | 15.00 | 14.49 | 14.62 | 20,592,046 | -0.27(-1.79%) |
Apr 29, 2008 | 14.88 | 15.00 | 14.80 | 14.89 | 19,842,168 | +0.01(+0.05%) |
Apr 28, 2008 | 15.02 | 15.07 | 14.82 | 14.88 | 13,295,502 | -0.09(-0.58%) |
Apr 25, 2008 | 15.17 | 15.25 | 14.75 | 14.96 | 22,462,638 | -0.13(-0.83%) |
Apr 24, 2008 | 14.69 | 15.33 | 14.43 | 15.09 | 42,020,220 | +0.36(+2.45%) |
Apr 23, 2008 | 14.55 | 14.98 | 14.49 | 14.73 | 30,128,862 | +0.31(+2.17%) |
Apr 22, 2008 | 14.73 | 14.78 | 14.38 | 14.42 | 29,888,410 | -0.47(-3.16%) |
Apr 21, 2008 | 14.91 | 14.96 | 14.78 | 14.89 | 27,888,498 | -0.10(-0.68%) |
Apr 18, 2008 | 15.21 | 15.34 | 14.77 | 14.99 | 36,743,152 | -0.03(-0.21%) |
Apr 17, 2008 | 15.15 | 15.28 | 14.89 | 15.02 | 22,087,062 | -0.13(-0.88%) |
Apr 16, 2008 | 15.08 | 15.43 | 14.99 | 15.15 | 37,176,556 | +0.45(+3.09%) |
Apr 15, 2008 | 14.85 | 14.95 | 14.35 | 14.70 | 27,232,162 | -0.10(-0.69%) |
Apr 14, 2008 | 14.82 | 15.05 | 14.69 | 14.80 | 22,894,742 | -0.17(-1.15%) |
Apr 11, 2008 | 14.95 | 15.61 | 14.89 | 14.97 | 34,740,200 | -0.84(-5.30%) |
Apr 10, 2008 | 15.50 | 16.00 | 15.48 | 15.81 | 32,753,544 | +0.39(+2.54%) |
Apr 09, 2008 | 15.41 | 15.50 | 15.13 | 15.42 | 28,451,138 | +0.14(+0.92%) |
Apr 08, 2008 | 15.61 | 15.62 | 15.19 | 15.28 | 32,597,338 | -0.54(-3.42%) |
Apr 07, 2008 | 15.90 | 16.28 | 15.78 | 15.82 | 45,766,224 | -0.55(-3.35%) |
Apr 04, 2008 | 16.51 | 17.04 | 16.17 | 16.37 | 29,421,822 | +0.03(+0.19%) |
Apr 03, 2008 | 15.91 | 16.59 | 15.88 | 16.34 | 27,770,504 | +0.20(+1.26%) |
Apr 02, 2008 | 16.05 | 16.31 | 15.85 | 16.13 | 40,419,744 | +0.38(+2.44%) |
Apr 01, 2008 | 15.51 | 15.87 | 15.46 | 15.75 | 34,520,392 | +0.46(+3.02%) |
Mar 31, 2008 | 15.35 | 15.46 | 15.18 | 15.29 | 32,911,796 | -0.01(-0.05%) |
Mar 28, 2008 | 15.67 | 15.72 | 15.28 | 15.29 | 47,080,056 | -0.36(-2.30%) |
Mar 27, 2008 | 15.96 | 15.98 | 15.65 | 15.65 | 28,014,412 | -0.27(-1.72%) |
Mar 26, 2008 | 15.98 | 16.09 | 15.61 | 15.93 | 36,117,452 | -0.26(-1.60%) |
Mar 25, 2008 | 16.43 | 16.43 | 15.94 | 16.19 | 33,732,472 | -0.20(-1.20%) |
Mar 24, 2008 | 16.49 | 16.78 | 16.37 | 16.38 | 29,893,088 | -0.15(-0.90%) |
Mar 21, 2008 | 16.45 | 16.54 | 16.19 | 16.53 | 31,813,304 | +0.00(+0.00%) |
Mar 20, 2008 | 16.45 | 16.54 | 16.19 | 16.53 | 31,811,452 | +0.34(+2.08%) |
Mar 19, 2008 | 16.92 | 16.96 | 16.19 | 16.19 | 40,841,084 | -0.67(-3.99%) |
Mar 18, 2008 | 16.47 | 16.92 | 16.47 | 16.87 | 46,705,428 | +0.67(+4.16%) |
Mar 17, 2008 | 15.77 | 16.30 | 15.71 | 16.19 | 35,889,124 | +0.07(+0.44%) |
Mar 14, 2008 | 16.55 | 16.58 | 15.90 | 16.12 | 43,477,396 | -0.38(-2.28%) |
Mar 13, 2008 | 16.22 | 16.59 | 16.17 | 16.50 | 44,350,836 | +0.06(+0.38%) |
Mar 12, 2008 | 16.36 | 16.52 | 16.25 | 16.44 | 39,668,732 | +0.03(+0.19%) |
Mar 11, 2008 | 16.04 | 16.43 | 16.01 | 16.41 | 39,591,132 | +0.49(+3.05%) |
Mar 10, 2008 | 15.87 | 16.03 | 15.85 | 15.92 | 33,277,856 | +0.18(+1.14%) |
Mar 07, 2008 | 15.71 | 16.06 | 15.47 | 15.74 | 34,402,048 | -0.03(-0.20%) |
Mar 06, 2008 | 16.01 | 16.05 | 15.54 | 15.77 | 38,932,752 | -0.29(-1.80%) |
Mar 05, 2008 | 15.94 | 16.06 | 15.78 | 16.06 | 41,434,748 | +0.14(+0.89%) |
Mar 04, 2008 | 15.56 | 15.99 | 15.23 | 15.92 | 77,155,576 | +1.13(+7.63%) |