Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.31 | 12.48 | 12.17 | 12.20 | 123,636,736 | -0.20(-1.64%) |
Feb 26, 2009 | 12.88 | 12.91 | 12.41 | 12.41 | 110,086,000 | -0.41(-3.18%) |
Feb 25, 2009 | 12.85 | 13.03 | 12.44 | 12.82 | 140,007,024 | -0.16(-1.22%) |
Feb 24, 2009 | 12.87 | 13.11 | 12.36 | 12.98 | 162,302,224 | -0.03(-0.23%) |
Feb 23, 2009 | 13.62 | 13.72 | 12.97 | 13.01 | 93,675,344 | -0.60(-4.39%) |
Feb 20, 2009 | 13.43 | 13.75 | 13.35 | 13.60 | 91,854,752 | +0.07(+0.50%) |
Feb 19, 2009 | 13.83 | 13.89 | 13.46 | 13.53 | 65,098,716 | -0.16(-1.16%) |
Feb 18, 2009 | 13.77 | 13.94 | 13.60 | 13.69 | 72,701,200 | +0.02(+0.17%) |
Feb 17, 2009 | 13.97 | 13.98 | 13.52 | 13.67 | 100,359,352 | -0.76(-5.24%) |
Feb 13, 2009 | 14.56 | 14.71 | 14.39 | 14.43 | 62,747,624 | -0.13(-0.88%) |
Feb 12, 2009 | 14.03 | 14.60 | 14.01 | 14.56 | 99,633,792 | +0.04(+0.26%) |
Feb 11, 2009 | 14.31 | 14.73 | 14.30 | 14.52 | 77,540,920 | +0.31(+2.18%) |
Feb 10, 2009 | 14.55 | 14.96 | 14.13 | 14.21 | 111,090,824 | -0.48(-3.29%) |
Feb 09, 2009 | 14.84 | 14.94 | 14.56 | 14.69 | 69,049,912 | -0.17(-1.12%) |
Feb 06, 2009 | 14.48 | 15.06 | 14.40 | 14.86 | 114,786,392 | +0.47(+3.26%) |
Feb 05, 2009 | 13.99 | 14.46 | 13.79 | 14.39 | 99,501,856 | +0.31(+2.20%) |
Feb 04, 2009 | 14.01 | 14.36 | 13.98 | 14.08 | 100,052,184 | +0.10(+0.70%) |
Feb 03, 2009 | 13.49 | 14.06 | 13.30 | 13.98 | 114,944,216 | +0.51(+3.76%) |
Feb 02, 2009 | 12.87 | 13.70 | 12.85 | 13.47 | 117,599,224 | +0.55(+4.27%) |
Jan 30, 2009 | 13.41 | 13.44 | 12.92 | 12.92 | 82,552,776 | -0.37(-2.79%) |
Jan 29, 2009 | 13.44 | 13.57 | 13.27 | 13.29 | 65,094,188 | -0.34(-2.49%) |
Jan 28, 2009 | 13.45 | 13.84 | 13.42 | 13.63 | 85,601,912 | +0.29(+2.15%) |
Jan 27, 2009 | 13.44 | 13.58 | 13.17 | 13.35 | 81,637,752 | +0.02(+0.17%) |
Jan 26, 2009 | 13.07 | 13.46 | 13.02 | 13.32 | 123,197,728 | +0.32(+2.50%) |
Jan 23, 2009 | 12.82 | 13.22 | 12.66 | 13.00 | 154,847,280 | +0.07(+0.53%) |
Jan 22, 2009 | 13.64 | 13.74 | 12.90 | 12.93 | 294,247,488 | -1.72(-11.71%) |
Jan 21, 2009 | 14.26 | 14.70 | 13.95 | 14.65 | 90,434,536 | +0.68(+4.87%) |
Jan 20, 2009 | 14.71 | 14.83 | 13.88 | 13.97 | 118,924,216 | -0.93(-6.24%) |
Jan 16, 2009 | 14.83 | 15.05 | 14.47 | 14.90 | 105,383,840 | +0.36(+2.44%) |
Jan 15, 2009 | 14.41 | 14.59 | 14.00 | 14.54 | 127,310,520 | +0.11(+0.79%) |
Jan 14, 2009 | 14.76 | 14.87 | 14.37 | 14.43 | 106,213,680 | -0.55(-3.68%) |
Jan 13, 2009 | 14.75 | 15.11 | 14.75 | 14.98 | 87,127,176 | +0.26(+1.80%) |
Jan 12, 2009 | 14.90 | 14.96 | 14.59 | 14.71 | 69,025,184 | -0.04(-0.26%) |
Jan 09, 2009 | 15.24 | 15.34 | 14.67 | 14.75 | 65,935,200 | -0.45(-2.98%) |
Jan 08, 2009 | 14.83 | 15.26 | 14.77 | 15.21 | 92,939,976 | +0.46(+3.13%) |
Jan 07, 2009 | 15.26 | 15.33 | 14.72 | 14.74 | 96,213,192 | -0.94(-6.02%) |
Jan 06, 2009 | 15.68 | 15.87 | 15.58 | 15.69 | 76,858,752 | +0.18(+1.17%) |
Jan 05, 2009 | 15.27 | 15.62 | 15.16 | 15.51 | 81,347,504 | +0.14(+0.93%) |
Jan 02, 2009 | 14.76 | 15.42 | 14.64 | 15.36 | 66,323,644 | +0.67(+4.58%) |
Dec 31, 2008 | 14.59 | 14.87 | 14.56 | 14.69 | 61,431,668 | +0.08(+0.52%) |
Dec 30, 2008 | 14.37 | 14.73 | 14.36 | 14.62 | 57,196,168 | +0.29(+2.00%) |
Dec 29, 2008 | 14.47 | 14.52 | 14.09 | 14.33 | 77,427,040 | -0.13(-0.89%) |
Dec 26, 2008 | 14.51 | 14.61 | 14.43 | 14.46 | 30,573,138 | -0.03(-0.21%) |
Dec 24, 2008 | 14.56 | 14.70 | 14.43 | 14.49 | 22,355,048 | -0.08(-0.57%) |
Dec 23, 2008 | 14.57 | 14.79 | 14.37 | 14.57 | 62,874,328 | +0.08(+0.52%) |
Dec 22, 2008 | 14.54 | 14.58 | 14.28 | 14.49 | 77,510,424 | +0.05(+0.31%) |
Dec 19, 2008 | 14.68 | 14.96 | 14.44 | 14.45 | 152,745,232 | -0.14(-0.93%) |
Dec 18, 2008 | 15.01 | 15.13 | 14.35 | 14.59 | 106,818,952 | -0.27(-1.83%) |
Dec 17, 2008 | 14.97 | 15.15 | 14.74 | 14.86 | 104,582,312 | -0.34(-2.24%) |
Dec 16, 2008 | 14.52 | 15.25 | 14.36 | 15.20 | 129,270,400 | +0.81(+5.62%) |
Dec 15, 2008 | 14.62 | 14.69 | 14.28 | 14.39 | 79,272,752 | -0.24(-1.65%) |
Dec 12, 2008 | 14.47 | 15.00 | 14.13 | 14.63 | 103,386,440 | -0.07(-0.46%) |
Dec 11, 2008 | 15.20 | 15.21 | 14.59 | 14.70 | 110,576,256 | -0.88(-5.63%) |
Dec 10, 2008 | 15.73 | 15.84 | 15.34 | 15.58 | 81,378,384 | +0.01(+0.05%) |
Dec 09, 2008 | 15.58 | 16.06 | 15.46 | 15.57 | 106,499,912 | -0.31(-1.95%) |
Dec 08, 2008 | 15.38 | 16.06 | 15.22 | 15.88 | 141,884,704 | +0.86(+5.74%) |
Dec 05, 2008 | 14.29 | 15.10 | 13.96 | 15.02 | 121,736,608 | +0.57(+3.98%) |
Dec 04, 2008 | 14.66 | 15.05 | 14.20 | 14.44 | 104,163,744 | -0.57(-3.83%) |
Dec 03, 2008 | 14.42 | 15.04 | 14.06 | 15.02 | 107,132,112 | +0.54(+3.76%) |
Dec 02, 2008 | 14.35 | 14.59 | 14.03 | 14.47 | 105,450,800 | +0.41(+2.90%) |
Dec 01, 2008 | 15.02 | 15.08 | 14.06 | 14.06 | 105,388,280 | -1.22(-7.96%) |
Nov 28, 2008 | 15.29 | 15.35 | 15.13 | 15.28 | 41,512,856 | -0.20(-1.32%) |
Nov 26, 2008 | 14.91 | 15.63 | 14.91 | 15.48 | 105,439,400 | +0.38(+2.50%) |
Nov 25, 2008 | 15.76 | 15.82 | 14.77 | 15.11 | 122,996,648 | -0.53(-3.38%) |
Nov 24, 2008 | 15.03 | 15.82 | 15.02 | 15.64 | 165,789,168 | +0.76(+5.13%) |
Nov 21, 2008 | 13.62 | 14.89 | 13.59 | 14.87 | 208,074,880 | +1.62(+12.26%) |
Nov 20, 2008 | 13.69 | 14.24 | 13.22 | 13.25 | 184,575,840 | -0.57(-4.15%) |
Nov 19, 2008 | 14.83 | 15.08 | 13.79 | 13.82 | 136,310,384 | -1.01(-6.78%) |
Nov 18, 2008 | 14.74 | 14.86 | 14.17 | 14.83 | 144,189,632 | +0.23(+1.55%) |
Nov 17, 2008 | 14.92 | 15.30 | 14.47 | 14.60 | 128,737,416 | -0.56(-3.69%) |
Nov 14, 2008 | 15.54 | 16.13 | 14.85 | 15.16 | 127,861,488 | -0.90(-5.60%) |
Nov 13, 2008 | 15.23 | 16.06 | 14.16 | 16.06 | 196,394,336 | +0.72(+4.68%) |
Nov 12, 2008 | 15.79 | 15.87 | 15.33 | 15.34 | 119,235,688 | -0.68(-4.25%) |
Nov 11, 2008 | 16.09 | 16.10 | 15.71 | 16.02 | 103,232,472 | -0.08(-0.47%) |
Nov 10, 2008 | 16.51 | 16.60 | 16.01 | 16.10 | 88,799,128 | -0.15(-0.93%) |
Nov 07, 2008 | 16.11 | 16.28 | 15.87 | 16.25 | 94,298,344 | +0.47(+2.97%) |
Nov 06, 2008 | 16.53 | 16.69 | 15.76 | 15.78 | 126,384,032 | -0.91(-5.43%) |
Nov 05, 2008 | 17.63 | 17.64 | 16.66 | 16.69 | 107,430,616 | -1.10(-6.16%) |
Nov 04, 2008 | 17.48 | 17.88 | 17.28 | 17.78 | 95,440,368 | +0.69(+4.02%) |
Nov 03, 2008 | 17.17 | 17.31 | 16.78 | 17.09 | 81,940,272 | +0.22(+1.30%) |
Oct 31, 2008 | 17.03 | 17.31 | 16.72 | 16.88 | 123,135,120 | -0.23(-1.33%) |
Oct 30, 2008 | 17.90 | 18.05 | 16.92 | 17.10 | 126,063,504 | -0.28(-1.61%) |
Oct 29, 2008 | 17.48 | 18.11 | 17.15 | 17.38 | 147,878,480 | -0.08(-0.43%) |
Oct 28, 2008 | 16.35 | 17.54 | 16.13 | 17.46 | 177,438,976 | +1.45(+9.06%) |
Oct 27, 2008 | 16.38 | 16.60 | 15.89 | 16.01 | 155,730,112 | -0.59(-3.55%) |
Oct 24, 2008 | 15.92 | 17.28 | 15.83 | 16.60 | 203,673,888 | -0.27(-1.61%) |
Oct 23, 2008 | 16.29 | 17.07 | 15.79 | 16.87 | 204,568,112 | +0.60(+3.67%) |
Oct 22, 2008 | 17.41 | 17.43 | 15.79 | 16.27 | 198,491,520 | -1.38(-7.83%) |
Oct 21, 2008 | 18.36 | 18.90 | 17.59 | 17.65 | 132,787,184 | -1.03(-5.50%) |
Oct 20, 2008 | 18.29 | 18.70 | 17.39 | 18.68 | 123,688,904 | +0.60(+3.30%) |
Oct 17, 2008 | 17.81 | 18.98 | 17.62 | 18.08 | 176,886,640 | -0.20(-1.07%) |
Oct 16, 2008 | 17.33 | 18.28 | 16.10 | 18.28 | 213,214,336 | +1.16(+6.75%) |
Oct 15, 2008 | 17.97 | 18.33 | 16.99 | 17.12 | 149,877,344 | -1.09(-5.98%) |
Oct 14, 2008 | 19.38 | 19.44 | 17.83 | 18.21 | 219,228,848 | -1.06(-5.49%) |
Oct 13, 2008 | 17.28 | 19.27 | 17.10 | 19.27 | 191,773,888 | +3.02(+18.60%) |
Oct 10, 2008 | 16.47 | 16.89 | 15.61 | 16.25 | 302,347,520 | -0.60(-3.59%) |
Oct 09, 2008 | 17.96 | 18.07 | 16.68 | 16.85 | 174,597,680 | -0.54(-3.09%) |
Oct 08, 2008 | 17.31 | 18.36 | 17.00 | 17.39 | 227,070,992 | -0.17(-0.95%) |
Oct 07, 2008 | 18.88 | 19.05 | 17.49 | 17.56 | 193,116,672 | -1.27(-6.74%) |
Oct 06, 2008 | 19.37 | 19.64 | 18.24 | 18.82 | 193,688,160 | -1.07(-5.36%) |
Oct 03, 2008 | 19.92 | 20.76 | 19.83 | 19.89 | 153,587,360 | +0.05(+0.27%) |
Oct 02, 2008 | 19.78 | 20.05 | 19.42 | 19.84 | 124,144,888 | -0.17(-0.87%) |
Oct 01, 2008 | 19.94 | 20.40 | 19.86 | 20.01 | 117,712,120 | -0.16(-0.79%) |
Sep 30, 2008 | 19.47 | 20.17 | 19.30 | 20.17 | 141,853,616 | +1.27(+6.72%) |
Sep 29, 2008 | 20.36 | 20.90 | 18.90 | 18.90 | 177,792,448 | -1.81(-8.72%) |
Sep 26, 2008 | 19.78 | 20.83 | 19.75 | 20.71 | 133,309,680 | +0.60(+2.97%) |
Sep 25, 2008 | 19.51 | 20.31 | 19.45 | 20.11 | 127,225,560 | +0.67(+3.46%) |
Sep 24, 2008 | 19.33 | 19.72 | 19.24 | 19.44 | 106,190,952 | +0.21(+1.10%) |
Sep 23, 2008 | 19.39 | 19.78 | 19.15 | 19.23 | 121,982,744 | +0.03(+0.16%) |
Sep 22, 2008 | 19.81 | 19.89 | 19.13 | 19.20 | 139,153,728 | +0.18(+0.95%) |
Sep 19, 2008 | 19.93 | 19.95 | 17.76 | 19.01 | 178,561,824 | -0.08(-0.40%) |
Sep 18, 2008 | 18.74 | 19.16 | 18.14 | 19.09 | 175,004,368 | +0.52(+2.81%) |
Sep 17, 2008 | 19.44 | 19.55 | 18.52 | 18.57 | 137,085,024 | -1.07(-5.46%) |
Sep 16, 2008 | 19.72 | 20.02 | 19.29 | 19.64 | 147,775,280 | -0.63(-3.09%) |
Sep 15, 2008 | 20.34 | 20.77 | 20.20 | 20.27 | 108,949,720 | -0.60(-2.90%) |
Sep 12, 2008 | 20.51 | 20.96 | 20.36 | 20.87 | 100,075,272 | +0.21(+1.02%) |
Sep 11, 2008 | 19.72 | 20.75 | 19.67 | 20.66 | 96,481,664 | +0.68(+3.40%) |
Sep 10, 2008 | 20.04 | 20.30 | 19.84 | 19.98 | 99,328,032 | +0.26(+1.30%) |
Sep 09, 2008 | 19.80 | 20.10 | 19.69 | 19.72 | 113,395,696 | -0.02(-0.08%) |
Sep 08, 2008 | 19.81 | 19.90 | 19.40 | 19.74 | 82,187,960 | +0.36(+1.83%) |
Sep 05, 2008 | 19.67 | 19.81 | 19.37 | 19.38 | 108,910,184 | -0.53(-2.66%) |
Sep 04, 2008 | 20.21 | 20.32 | 19.91 | 19.91 | 87,522,144 | -0.42(-2.04%) |
Sep 03, 2008 | 20.40 | 20.54 | 20.28 | 20.33 | 75,594,080 | -0.15(-0.74%) |
Sep 02, 2008 | 20.91 | 20.98 | 20.45 | 20.48 | 87,439,152 | -0.14(-0.70%) |
Aug 29, 2008 | 20.92 | 20.99 | 20.62 | 20.62 | 67,159,976 | -0.49(-2.33%) |
Aug 28, 2008 | 20.87 | 21.17 | 20.86 | 21.11 | 64,008,956 | +0.29(+1.38%) |
Aug 27, 2008 | 20.66 | 21.00 | 20.50 | 20.83 | 44,957,684 | +0.22(+1.06%) |
Aug 26, 2008 | 20.84 | 20.95 | 20.53 | 20.61 | 59,247,680 | -0.29(-1.41%) |
Aug 25, 2008 | 20.87 | 21.04 | 20.75 | 20.90 | 67,990,120 | -0.14(-0.65%) |
Aug 22, 2008 | 20.58 | 21.07 | 20.57 | 21.04 | 63,423,804 | +0.50(+2.43%) |
Aug 21, 2008 | 20.48 | 20.58 | 20.30 | 20.54 | 57,712,316 | -0.08(-0.40%) |
Aug 20, 2008 | 20.81 | 20.84 | 20.53 | 20.62 | 54,892,852 | -0.02(-0.11%) |
Aug 19, 2008 | 20.81 | 20.97 | 20.61 | 20.65 | 53,370,368 | -0.28(-1.34%) |
Aug 18, 2008 | 20.99 | 21.20 | 20.82 | 20.93 | 50,341,620 | -0.09(-0.43%) |
Aug 15, 2008 | 21.14 | 21.27 | 20.84 | 21.02 | 62,548,612 | -0.08(-0.36%) |
Aug 14, 2008 | 21.02 | 21.37 | 20.83 | 21.09 | 65,808,052 | +0.00(+0.00%) |
Aug 13, 2008 | 21.21 | 21.54 | 20.98 | 21.09 | 67,703,056 | -0.16(-0.75%) |
Aug 12, 2008 | 20.99 | 21.43 | 20.84 | 21.25 | 83,095,224 | +0.17(+0.79%) |
Aug 11, 2008 | 21.05 | 21.46 | 20.90 | 21.08 | 90,947,120 | -0.17(-0.82%) |
Aug 08, 2008 | 20.67 | 21.33 | 20.55 | 21.26 | 106,936,424 | +0.56(+2.70%) |
Aug 07, 2008 | 20.32 | 20.97 | 20.20 | 20.70 | 109,218,416 | +0.28(+1.37%) |
Aug 06, 2008 | 20.20 | 20.53 | 19.94 | 20.42 | 126,390,768 | +0.61(+3.09%) |
Aug 05, 2008 | 19.38 | 19.86 | 19.27 | 19.81 | 111,545,000 | +0.70(+3.68%) |
Aug 04, 2008 | 19.19 | 19.30 | 18.98 | 19.10 | 80,172,168 | -0.12(-0.63%) |
Aug 01, 2008 | 19.59 | 19.61 | 18.95 | 19.23 | 109,472,944 | -0.21(-1.09%) |
Jul 31, 2008 | 19.54 | 19.86 | 19.43 | 19.44 | 79,956,384 | -0.39(-1.94%) |
Jul 30, 2008 | 19.80 | 20.02 | 19.57 | 19.82 | 68,766,336 | +0.09(+0.46%) |
Jul 29, 2008 | 19.73 | 19.79 | 19.20 | 19.73 | 87,773,976 | +0.46(+2.39%) |
Jul 28, 2008 | 19.69 | 19.73 | 19.15 | 19.27 | 78,990,984 | -0.50(-2.52%) |
Jul 25, 2008 | 19.38 | 19.81 | 19.27 | 19.77 | 77,455,056 | +0.54(+2.83%) |
Jul 24, 2008 | 19.72 | 19.78 | 19.23 | 19.23 | 107,220,392 | -0.75(-3.75%) |
Jul 23, 2008 | 19.54 | 20.28 | 19.54 | 19.97 | 103,117,184 | +0.48(+2.44%) |
Jul 22, 2008 | 19.30 | 19.60 | 19.26 | 19.50 | 116,978,904 | +0.12(+0.62%) |
Jul 21, 2008 | 19.39 | 19.78 | 19.29 | 19.38 | 102,618,192 | -0.17(-0.85%) |
Jul 18, 2008 | 19.92 | 20.00 | 18.98 | 19.54 | 198,832,880 | -1.25(-6.03%) |
Jul 17, 2008 | 20.84 | 21.09 | 20.49 | 20.80 | 127,524,464 | +0.20(+0.95%) |
Jul 16, 2008 | 19.75 | 20.62 | 19.59 | 20.60 | 108,571,160 | +0.84(+4.24%) |
Jul 15, 2008 | 18.84 | 20.13 | 18.84 | 19.76 | 122,686,528 | +0.76(+3.98%) |
Jul 14, 2008 | 19.26 | 19.50 | 18.95 | 19.01 | 67,771,624 | -0.08(-0.40%) |
Jul 11, 2008 | 19.01 | 19.38 | 18.79 | 19.08 | 90,121,624 | -0.15(-0.79%) |
Jul 10, 2008 | 19.04 | 19.40 | 18.88 | 19.23 | 76,524,152 | +0.17(+0.87%) |
Jul 09, 2008 | 19.49 | 19.54 | 19.03 | 19.07 | 71,716,800 | -0.47(-2.40%) |
Jul 08, 2008 | 19.59 | 19.80 | 19.28 | 19.54 | 86,744,544 | -0.14(-0.69%) |
Jul 07, 2008 | 19.73 | 19.94 | 19.23 | 19.67 | 94,558,696 | +0.04(+0.19%) |
Jul 04, 2008 | 19.63 | 19.72 | 19.35 | 19.63 | 49,061,308 | +0.00(+0.00%) |
Jul 03, 2008 | 19.63 | 19.72 | 19.35 | 19.63 | 49,061,308 | +0.08(+0.39%) |
Jul 02, 2008 | 20.32 | 20.40 | 19.56 | 19.56 | 112,150,224 | -0.75(-3.68%) |
Jul 01, 2008 | 20.60 | 20.69 | 17.53 | 20.31 | 132,839,616 | -0.48(-2.33%) |
Jun 30, 2008 | 20.91 | 21.14 | 20.77 | 20.79 | 76,607,576 | -0.09(-0.43%) |
Jun 27, 2008 | 20.92 | 21.09 | 20.75 | 20.88 | 96,985,632 | -0.09(-0.43%) |
Jun 26, 2008 | 21.18 | 21.31 | 20.97 | 20.97 | 88,761,304 | -0.45(-2.12%) |
Jun 25, 2008 | 21.02 | 21.67 | 20.98 | 21.42 | 85,055,880 | +0.47(+2.24%) |
Jun 24, 2008 | 21.10 | 21.17 | 20.79 | 20.96 | 86,299,968 | -0.18(-0.86%) |
Jun 23, 2008 | 21.39 | 21.47 | 21.00 | 21.14 | 75,618,072 | -0.20(-0.92%) |
Jun 20, 2008 | 21.84 | 21.86 | 21.24 | 21.33 | 128,995,384 | -0.53(-2.42%) |
Jun 19, 2008 | 21.58 | 22.06 | 21.41 | 21.86 | 82,091,392 | +0.36(+1.65%) |
Jun 18, 2008 | 21.58 | 21.81 | 21.51 | 21.51 | 65,735,972 | -0.26(-1.18%) |
Jun 17, 2008 | 21.95 | 22.01 | 21.76 | 21.76 | 58,560,824 | -0.10(-0.45%) |
Jun 16, 2008 | 21.93 | 22.00 | 21.64 | 21.86 | 98,872,032 | -0.11(-0.48%) |
Jun 13, 2008 | 21.64 | 22.35 | 21.54 | 21.97 | 174,614,560 | +0.63(+2.94%) |
Jun 12, 2008 | 20.71 | 21.58 | 20.55 | 21.34 | 150,796,752 | +0.85(+4.13%) |
Jun 11, 2008 | 21.05 | 21.11 | 20.49 | 20.50 | 76,898,720 | -0.58(-2.76%) |
Jun 10, 2008 | 21.20 | 21.38 | 20.65 | 21.08 | 102,451,592 | +0.14(+0.65%) |
Jun 09, 2008 | 20.90 | 21.09 | 20.63 | 20.94 | 88,359,488 | +0.17(+0.80%) |
Jun 06, 2008 | 21.15 | 21.29 | 20.77 | 20.77 | 103,862,488 | -0.61(-2.86%) |
Jun 05, 2008 | 20.95 | 21.39 | 20.86 | 21.39 | 100,608,528 | +0.57(+2.76%) |
Jun 04, 2008 | 20.62 | 20.89 | 20.56 | 20.81 | 105,312,496 | +0.17(+0.84%) |
Jun 03, 2008 | 21.09 | 21.39 | 20.61 | 20.64 | 114,632,816 | -0.37(-1.76%) |
Jun 02, 2008 | 21.34 | 21.43 | 20.82 | 21.01 | 101,932,176 | -0.39(-1.84%) |
May 30, 2008 | 21.45 | 21.69 | 21.31 | 21.40 | 83,850,608 | +0.01(+0.04%) |
May 29, 2008 | 21.32 | 21.67 | 21.27 | 21.39 | 63,090,484 | +0.10(+0.46%) |
May 28, 2008 | 21.58 | 21.59 | 21.19 | 21.30 | 68,875,648 | -0.20(-0.91%) |
May 27, 2008 | 21.24 | 21.54 | 21.20 | 21.49 | 62,520,564 | +0.29(+1.39%) |
May 26, 2008 | 21.36 | 21.41 | 21.12 | 21.20 | 64,721,892 | +0.00(+0.00%) |
May 23, 2008 | 21.36 | 21.41 | 21.12 | 21.20 | 64,701,160 | -0.32(-1.48%) |
May 22, 2008 | 21.37 | 21.69 | 21.30 | 21.52 | 69,077,640 | +0.17(+0.78%) |
May 21, 2008 | 21.77 | 21.95 | 21.30 | 21.35 | 79,522,480 | -0.39(-1.77%) |
May 20, 2008 | 22.14 | 22.15 | 21.64 | 21.73 | 100,215,976 | -0.53(-2.38%) |
May 19, 2008 | 22.57 | 22.59 | 22.15 | 22.26 | 78,886,944 | -0.40(-1.77%) |
May 16, 2008 | 23.03 | 23.03 | 22.61 | 22.66 | 107,895,280 | -0.35(-1.51%) |
May 15, 2008 | 22.66 | 23.07 | 22.63 | 23.01 | 70,602,848 | +0.39(+1.74%) |
May 14, 2008 | 22.59 | 22.87 | 22.47 | 22.62 | 88,303,296 | +0.11(+0.50%) |
May 13, 2008 | 22.67 | 22.77 | 22.32 | 22.51 | 93,829,272 | -0.16(-0.70%) |
May 12, 2008 | 22.22 | 22.72 | 22.18 | 22.66 | 85,057,448 | +0.45(+2.04%) |
May 09, 2008 | 22.07 | 22.33 | 21.88 | 22.21 | 68,292,952 | +0.09(+0.41%) |
May 08, 2008 | 22.13 | 22.21 | 21.92 | 22.12 | 92,084,568 | +0.05(+0.21%) |
May 07, 2008 | 22.44 | 22.78 | 21.98 | 22.07 | 117,471,448 | -0.37(-1.65%) |
May 06, 2008 | 21.92 | 22.57 | 21.86 | 22.44 | 123,789,992 | +0.47(+2.13%) |
May 05, 2008 | 22.62 | 22.85 | 21.91 | 21.98 | 158,272,976 | -0.12(-0.55%) |
May 02, 2008 | 22.36 | 22.38 | 21.81 | 22.10 | 87,315,792 | -0.12(-0.54%) |
May 01, 2008 | 21.54 | 22.29 | 21.52 | 22.22 | 94,855,168 | +0.67(+3.09%) |
Apr 30, 2008 | 21.72 | 22.07 | 21.55 | 21.55 | 98,777,456 | -0.09(-0.42%) |
Apr 29, 2008 | 21.76 | 21.84 | 21.50 | 21.64 | 111,701,224 | -0.26(-1.21%) |
Apr 28, 2008 | 22.52 | 22.55 | 21.78 | 21.91 | 128,940,544 | -0.63(-2.82%) |
Apr 25, 2008 | 22.71 | 22.97 | 22.37 | 22.54 | 192,064,560 | -1.49(-6.20%) |
Apr 24, 2008 | 23.90 | 24.26 | 23.55 | 24.03 | 153,529,472 | +0.26(+1.11%) |
Apr 23, 2008 | 23.01 | 23.77 | 22.90 | 23.77 | 130,010,208 | +0.91(+3.97%) |
Apr 22, 2008 | 23.16 | 23.20 | 22.65 | 22.86 | 89,134,840 | -0.13(-0.56%) |
Apr 21, 2008 | 22.82 | 23.12 | 22.76 | 22.99 | 71,947,312 | +0.32(+1.40%) |
Apr 18, 2008 | 22.68 | 22.75 | 22.38 | 22.67 | 97,419,984 | +0.59(+2.67%) |
Apr 17, 2008 | 22.01 | 22.17 | 21.84 | 22.08 | 64,503,808 | +0.20(+0.93%) |
Apr 16, 2008 | 21.59 | 21.95 | 21.45 | 21.88 | 71,549,080 | +0.53(+2.48%) |
Apr 15, 2008 | 21.25 | 21.52 | 21.18 | 21.35 | 45,037,388 | +0.14(+0.68%) |
Apr 14, 2008 | 21.34 | 21.39 | 21.11 | 21.21 | 57,362,936 | -0.17(-0.78%) |
Apr 11, 2008 | 21.36 | 21.92 | 21.32 | 21.37 | 71,943,440 | -0.63(-2.85%) |
Apr 10, 2008 | 21.79 | 22.22 | 21.76 | 22.00 | 86,795,840 | +0.17(+0.76%) |
Apr 09, 2008 | 21.70 | 21.95 | 21.57 | 21.83 | 60,663,168 | +0.11(+0.49%) |
Apr 08, 2008 | 21.87 | 21.92 | 21.57 | 21.73 | 59,193,428 | -0.31(-1.41%) |
Apr 07, 2008 | 22.33 | 22.36 | 21.94 | 22.04 | 58,794,976 | +0.00(+0.00%) |
Apr 04, 2008 | 22.01 | 22.11 | 21.72 | 22.04 | 58,006,160 | +0.12(+0.55%) |
Apr 03, 2008 | 21.92 | 22.16 | 21.76 | 21.92 | 51,555,432 | -0.12(-0.55%) |
Apr 02, 2008 | 22.34 | 22.35 | 21.92 | 22.04 | 65,499,984 | -0.26(-1.15%) |
Apr 01, 2008 | 21.79 | 22.32 | 21.64 | 22.29 | 87,042,488 | +0.85(+3.95%) |
Mar 31, 2008 | 21.07 | 21.61 | 21.04 | 21.45 | 61,879,864 | +0.36(+1.68%) |
Mar 28, 2008 | 21.33 | 21.48 | 21.03 | 21.09 | 65,161,916 | -0.11(-0.50%) |
Mar 27, 2008 | 21.52 | 21.53 | 21.16 | 21.20 | 63,105,876 | -0.39(-1.79%) |
Mar 26, 2008 | 21.94 | 21.97 | 21.45 | 21.58 | 60,677,852 | -0.44(-1.99%) |
Mar 25, 2008 | 22.17 | 22.20 | 21.87 | 22.02 | 65,041,756 | -0.02(-0.10%) |
Mar 24, 2008 | 22.17 | 22.22 | 21.96 | 22.04 | 63,905,760 | -0.01(-0.03%) |
Mar 21, 2008 | 21.72 | 22.08 | 21.61 | 22.05 | 79,627,456 | +0.00(+0.00%) |
Mar 20, 2008 | 21.72 | 22.08 | 21.61 | 22.05 | 79,622,744 | +0.42(+1.96%) |
Mar 19, 2008 | 22.20 | 22.36 | 21.63 | 21.63 | 81,309,872 | -0.60(-2.72%) |
Mar 18, 2008 | 21.67 | 22.28 | 21.67 | 22.23 | 110,261,856 | +0.85(+3.96%) |
Mar 17, 2008 | 20.63 | 21.71 | 20.62 | 21.39 | 111,801,712 | +0.26(+1.22%) |
Mar 14, 2008 | 21.70 | 21.92 | 20.89 | 21.13 | 139,201,712 | -0.50(-2.31%) |
Mar 13, 2008 | 21.57 | 21.91 | 21.28 | 21.63 | 111,885,120 | -0.01(-0.04%) |
Mar 12, 2008 | 22.24 | 22.29 | 21.57 | 21.64 | 100,557,016 | -0.49(-2.22%) |
Mar 11, 2008 | 21.46 | 22.17 | 21.45 | 22.13 | 130,668,128 | +0.93(+4.39%) |
Mar 10, 2008 | 21.03 | 21.36 | 20.97 | 21.20 | 95,978,960 | +0.14(+0.65%) |
Mar 07, 2008 | 20.66 | 21.21 | 20.65 | 21.06 | 102,680,832 | +0.23(+1.09%) |
Mar 06, 2008 | 21.21 | 21.29 | 20.78 | 20.84 | 120,585,544 | -0.42(-1.96%) |
Mar 05, 2008 | 20.97 | 21.47 | 20.93 | 21.25 | 140,888,080 | +0.40(+1.92%) |
Mar 04, 2008 | 20.42 | 20.88 | 20.37 | 20.85 | 114,995,504 | +0.45(+2.22%) |