Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.34 | 14.45 | 13.05 | 13.20 | 157,288 | -0.91(-6.45%) |
Jan 29, 2009 | 14.53 | 15.17 | 14.09 | 14.11 | 90,695 | -0.59(-3.98%) |
Jan 28, 2009 | 14.85 | 14.85 | 14.23 | 14.70 | 97,847 | +0.10(+0.69%) |
Jan 27, 2009 | 14.24 | 15.02 | 14.05 | 14.60 | 81,565 | +0.46(+3.22%) |
Jan 26, 2009 | 14.05 | 15.02 | 14.01 | 14.14 | 70,636 | +0.17(+1.19%) |
Jan 23, 2009 | 13.18 | 14.19 | 13.18 | 13.98 | 67,223 | +0.38(+2.82%) |
Jan 22, 2009 | 14.14 | 14.22 | 13.51 | 13.59 | 98,305 | -0.98(-6.70%) |
Jan 21, 2009 | 13.72 | 14.64 | 13.38 | 14.57 | 100,176 | +1.04(+7.69%) |
Jan 20, 2009 | 14.03 | 14.06 | 13.51 | 13.53 | 220,684 | -0.67(-4.73%) |
Jan 16, 2009 | 14.97 | 14.97 | 13.37 | 14.20 | 153,282 | -0.30(-2.09%) |
Jan 15, 2009 | 14.48 | 14.95 | 13.39 | 14.50 | 302,898 | +0.14(+1.01%) |
Jan 14, 2009 | 15.90 | 16.34 | 14.36 | 14.36 | 192,405 | -1.72(-10.70%) |
Jan 13, 2009 | 15.99 | 16.37 | 15.89 | 16.08 | 80,314 | -0.02(-0.13%) |
Jan 12, 2009 | 16.48 | 16.51 | 15.88 | 16.10 | 158,415 | -0.40(-2.41%) |
Jan 09, 2009 | 17.91 | 17.91 | 16.40 | 16.50 | 133,328 | -1.50(-8.31%) |
Jan 08, 2009 | 18.00 | 18.20 | 17.41 | 17.99 | 90,534 | -0.04(-0.20%) |
Jan 07, 2009 | 18.27 | 18.46 | 17.58 | 18.03 | 110,104 | -0.51(-2.73%) |
Jan 06, 2009 | 18.68 | 19.09 | 17.71 | 18.54 | 185,569 | +0.12(+0.63%) |
Jan 05, 2009 | 18.10 | 18.65 | 17.43 | 18.42 | 74,397 | +0.27(+1.47%) |
Jan 02, 2009 | 17.92 | 18.43 | 17.08 | 18.15 | 83,549 | +0.36(+2.03%) |
Dec 31, 2008 | 17.90 | 18.27 | 17.70 | 17.79 | 109,963 | -0.01(-0.08%) |
Dec 30, 2008 | 16.38 | 18.36 | 16.38 | 17.81 | 172,533 | +1.49(+9.12%) |
Dec 29, 2008 | 16.37 | 16.37 | 15.75 | 16.32 | 103,684 | -0.12(-0.75%) |
Dec 26, 2008 | 16.23 | 16.59 | 15.73 | 16.44 | 59,548 | +0.27(+1.70%) |
Dec 24, 2008 | 16.14 | 16.93 | 15.80 | 16.17 | 60,334 | +0.09(+0.54%) |
Dec 23, 2008 | 16.74 | 17.50 | 15.88 | 16.08 | 214,560 | -0.48(-2.88%) |
Dec 22, 2008 | 18.36 | 19.01 | 15.90 | 16.56 | 198,721 | -1.67(-9.16%) |
Dec 19, 2008 | 19.01 | 19.21 | 17.84 | 18.23 | 224,933 | -0.22(-1.21%) |
Dec 18, 2008 | 19.03 | 19.03 | 17.78 | 18.45 | 250,126 | +0.17(+0.95%) |
Dec 17, 2008 | 17.71 | 18.88 | 16.40 | 18.28 | 195,207 | +0.30(+1.69%) |
Dec 16, 2008 | 16.56 | 18.07 | 16.05 | 17.97 | 160,133 | +1.75(+10.78%) |
Dec 15, 2008 | 17.30 | 17.50 | 15.83 | 16.22 | 136,888 | -0.95(-5.55%) |
Dec 12, 2008 | 15.90 | 17.20 | 15.90 | 17.18 | 187,653 | +0.82(+4.99%) |
Dec 11, 2008 | 17.00 | 18.14 | 16.15 | 16.36 | 195,734 | -1.00(-5.78%) |
Dec 10, 2008 | 16.18 | 17.71 | 15.58 | 17.37 | 148,991 | +1.37(+8.59%) |
Dec 09, 2008 | 16.12 | 17.29 | 14.86 | 15.99 | 212,984 | -0.83(-4.94%) |
Dec 08, 2008 | 14.66 | 17.54 | 14.50 | 16.82 | 264,515 | +2.49(+17.40%) |
Dec 05, 2008 | 14.41 | 14.41 | 13.69 | 14.33 | 228,110 | -0.33(-2.22%) |
Dec 04, 2008 | 14.06 | 15.15 | 13.74 | 14.66 | 355,912 | +0.40(+2.79%) |
Dec 03, 2008 | 13.73 | 14.32 | 12.73 | 14.26 | 276,749 | +0.56(+4.12%) |
Dec 02, 2008 | 12.66 | 13.93 | 12.50 | 13.69 | 305,617 | +1.41(+11.47%) |
Dec 01, 2008 | 12.70 | 13.48 | 12.07 | 12.29 | 319,433 | -0.89(-6.75%) |
Nov 28, 2008 | 13.40 | 13.69 | 12.91 | 13.17 | 71,963 | -0.42(-3.08%) |
Nov 26, 2008 | 10.52 | 13.65 | 10.17 | 13.59 | 414,564 | +2.71(+24.90%) |
Nov 25, 2008 | 9.720 | 10.93 | 9.026 | 10.88 | 644,907 | -1.37(-11.15%) |
Nov 24, 2008 | 12.05 | 14.45 | 11.87 | 12.25 | 263,645 | +0.30(+2.54%) |
Nov 21, 2008 | 9.879 | 12.23 | 9.677 | 11.95 | 501,713 | +2.27(+23.45%) |
Nov 20, 2008 | 11.01 | 11.24 | 9.641 | 9.677 | 176,894 | -1.44(-12.94%) |
Nov 19, 2008 | 12.44 | 13.02 | 11.10 | 11.11 | 99,066 | -1.31(-10.53%) |
Nov 18, 2008 | 13.12 | 13.15 | 11.84 | 12.42 | 141,068 | -0.64(-4.87%) |
Nov 17, 2008 | 13.63 | 14.01 | 13.04 | 13.06 | 80,317 | -0.64(-4.64%) |
Nov 14, 2008 | 14.89 | 15.55 | 13.49 | 13.69 | 158,193 | -1.37(-9.07%) |
Nov 13, 2008 | 12.75 | 15.31 | 11.61 | 15.06 | 255,497 | +2.40(+18.95%) |
Nov 12, 2008 | 14.50 | 14.54 | 12.65 | 12.66 | 181,711 | -2.04(-13.86%) |
Nov 11, 2008 | 16.48 | 16.48 | 13.98 | 14.70 | 199,238 | -1.96(-11.76%) |
Nov 10, 2008 | 17.16 | 18.36 | 16.25 | 16.66 | 84,624 | -0.22(-1.33%) |
Nov 07, 2008 | 16.51 | 17.30 | 16.14 | 16.88 | 102,434 | +0.52(+3.18%) |
Nov 06, 2008 | 17.39 | 18.19 | 16.35 | 16.36 | 128,768 | -1.11(-6.37%) |
Nov 05, 2008 | 18.72 | 19.07 | 17.41 | 17.47 | 94,782 | -1.47(-7.74%) |
Nov 04, 2008 | 18.55 | 20.34 | 17.68 | 18.94 | 310,664 | +0.90(+4.97%) |
Nov 03, 2008 | 18.59 | 18.98 | 17.89 | 18.05 | 117,822 | -0.25(-1.34%) |
Oct 31, 2008 | 17.43 | 18.98 | 16.14 | 18.29 | 243,743 | +0.87(+4.98%) |
Oct 30, 2008 | 15.48 | 17.45 | 15.24 | 17.42 | 257,852 | +2.34(+15.52%) |
Oct 29, 2008 | 13.72 | 15.42 | 13.67 | 15.08 | 345,195 | +1.39(+10.19%) |
Oct 28, 2008 | 13.23 | 14.45 | 12.34 | 13.69 | 268,913 | +0.72(+5.51%) |
Oct 27, 2008 | 13.40 | 14.24 | 12.86 | 12.97 | 261,692 | -0.56(-4.16%) |
Oct 24, 2008 | 13.73 | 14.41 | 13.38 | 13.54 | 538,389 | -1.12(-7.64%) |
Oct 23, 2008 | 15.80 | 16.32 | 13.75 | 14.66 | 260,989 | -1.06(-6.76%) |
Oct 22, 2008 | 16.69 | 16.69 | 15.21 | 15.72 | 263,290 | -1.32(-7.72%) |
Oct 21, 2008 | 16.86 | 17.53 | 16.54 | 17.03 | 208,691 | -0.01(-0.04%) |
Oct 20, 2008 | 16.40 | 17.50 | 16.40 | 17.04 | 350,264 | +0.85(+5.27%) |
Oct 17, 2008 | 15.86 | 16.96 | 15.86 | 16.19 | 485,886 | -0.18(-1.10%) |
Oct 16, 2008 | 16.09 | 17.30 | 15.99 | 16.37 | 686,418 | +0.48(+3.05%) |
Oct 15, 2008 | 17.99 | 18.05 | 15.74 | 15.88 | 319,502 | -2.67(-14.37%) |
Oct 14, 2008 | 20.22 | 20.22 | 18.07 | 18.55 | 425,010 | -1.15(-5.83%) |
Oct 13, 2008 | 18.87 | 19.78 | 18.43 | 19.70 | 452,182 | +1.21(+6.53%) |
Oct 10, 2008 | 18.26 | 19.51 | 16.48 | 18.49 | 358,216 | -0.47(-2.48%) |
Oct 09, 2008 | 20.60 | 22.37 | 18.75 | 18.96 | 242,710 | -1.62(-7.87%) |
Oct 08, 2008 | 22.73 | 23.02 | 18.90 | 20.58 | 427,225 | -2.50(-10.83%) |
Oct 07, 2008 | 25.86 | 26.67 | 22.89 | 23.08 | 185,622 | -2.54(-9.93%) |
Oct 06, 2008 | 27.10 | 28.03 | 24.04 | 25.63 | 255,594 | -2.13(-7.68%) |
Oct 03, 2008 | 29.91 | 30.29 | 27.45 | 27.76 | 326,722 | -1.75(-5.93%) |
Oct 02, 2008 | 32.87 | 33.32 | 29.33 | 29.51 | 226,918 | -3.58(-10.83%) |
Oct 01, 2008 | 33.60 | 33.60 | 32.44 | 33.09 | 114,321 | -0.75(-2.22%) |
Sep 30, 2008 | 33.26 | 35.17 | 31.91 | 33.84 | 121,264 | +0.58(+1.74%) |
Sep 29, 2008 | 36.17 | 36.50 | 32.10 | 33.27 | 150,804 | -3.37(-9.21%) |
Sep 26, 2008 | 36.74 | 37.68 | 36.13 | 36.64 | 292,537 | -0.25(-0.67%) |
Sep 25, 2008 | 36.39 | 37.74 | 36.13 | 36.89 | 326,454 | +0.75(+2.08%) |
Sep 24, 2008 | 36.96 | 38.40 | 36.13 | 36.13 | 169,231 | -0.85(-2.29%) |
Sep 23, 2008 | 38.46 | 39.16 | 36.90 | 36.98 | 235,555 | -1.38(-3.60%) |
Sep 22, 2008 | 39.62 | 40.46 | 37.69 | 38.36 | 221,206 | -1.39(-3.49%) |
Sep 19, 2008 | 40.28 | 40.33 | 37.60 | 39.75 | 502,409 | +0.36(+0.92%) |
Sep 18, 2008 | 39.19 | 39.74 | 35.67 | 39.39 | 424,505 | +0.84(+2.17%) |
Sep 17, 2008 | 39.31 | 39.70 | 37.99 | 38.55 | 199,650 | -1.11(-2.79%) |
Sep 16, 2008 | 36.59 | 39.74 | 35.34 | 39.65 | 268,893 | +2.51(+6.75%) |
Sep 15, 2008 | 38.99 | 39.31 | 36.68 | 37.15 | 75,043 | -2.21(-5.62%) |
Sep 12, 2008 | 39.30 | 40.25 | 38.78 | 39.36 | 90,577 | +0.13(+0.33%) |
Sep 11, 2008 | 37.50 | 39.23 | 37.24 | 39.23 | 96,948 | +0.77(+1.99%) |
Sep 10, 2008 | 38.12 | 39.39 | 37.49 | 38.46 | 173,043 | +0.86(+2.29%) |
Sep 09, 2008 | 39.44 | 40.11 | 37.46 | 37.60 | 138,748 | -1.68(-4.27%) |
Sep 08, 2008 | 40.02 | 41.15 | 38.36 | 39.28 | 144,911 | -0.39(-0.98%) |
Sep 05, 2008 | 39.36 | 41.16 | 38.56 | 39.67 | 129,482 | -0.02(-0.05%) |
Sep 04, 2008 | 40.94 | 41.86 | 39.01 | 39.69 | 141,714 | -1.52(-3.70%) |
Sep 03, 2008 | 41.02 | 42.51 | 40.15 | 41.21 | 148,852 | +0.20(+0.49%) |
Sep 02, 2008 | 42.10 | 42.71 | 40.48 | 41.01 | 197,570 | -1.24(-2.93%) |
Aug 29, 2008 | 42.53 | 42.78 | 42.06 | 42.25 | 74,782 | -0.46(-1.08%) |
Aug 28, 2008 | 42.23 | 43.00 | 42.15 | 42.71 | 105,970 | +0.51(+1.22%) |
Aug 27, 2008 | 41.27 | 42.93 | 41.27 | 42.20 | 78,616 | +0.95(+2.31%) |
Aug 26, 2008 | 41.58 | 43.17 | 41.06 | 41.24 | 95,579 | -0.44(-1.06%) |
Aug 25, 2008 | 42.30 | 43.38 | 41.08 | 41.68 | 168,347 | -0.59(-1.40%) |
Aug 22, 2008 | 43.38 | 44.05 | 41.84 | 42.28 | 92,311 | -0.81(-1.88%) |
Aug 21, 2008 | 42.75 | 43.36 | 42.41 | 43.09 | 121,527 | -0.03(-0.07%) |
Aug 20, 2008 | 42.66 | 44.08 | 42.66 | 43.12 | 127,885 | +0.61(+1.45%) |
Aug 19, 2008 | 43.61 | 44.08 | 42.25 | 42.50 | 197,309 | -1.18(-2.70%) |
Aug 18, 2008 | 43.46 | 44.10 | 42.52 | 43.68 | 135,840 | +0.34(+0.78%) |
Aug 15, 2008 | 44.15 | 45.15 | 42.70 | 43.34 | 141,312 | -0.33(-0.74%) |
Aug 14, 2008 | 42.78 | 44.19 | 42.75 | 43.66 | 137,659 | +0.10(+0.23%) |
Aug 13, 2008 | 42.81 | 44.20 | 42.44 | 43.56 | 118,538 | +0.40(+0.92%) |
Aug 12, 2008 | 42.72 | 43.48 | 41.97 | 43.17 | 216,216 | +0.40(+0.93%) |
Aug 11, 2008 | 42.28 | 43.48 | 42.16 | 42.77 | 311,403 | -0.12(-0.29%) |
Aug 08, 2008 | 39.16 | 43.30 | 38.79 | 42.89 | 614,740 | +4.27(+11.06%) |
Aug 07, 2008 | 36.88 | 40.15 | 34.74 | 38.62 | 1,088,666 | +7.26(+23.16%) |
Aug 06, 2008 | 31.41 | 31.87 | 31.10 | 31.36 | 164,524 | +0.28(+0.91%) |
Aug 05, 2008 | 31.94 | 33.01 | 30.96 | 31.08 | 156,400 | -0.85(-2.65%) |
Aug 04, 2008 | 32.04 | 32.69 | 31.58 | 31.92 | 156,360 | -0.61(-1.87%) |
Aug 01, 2008 | 34.23 | 34.23 | 32.42 | 32.53 | 91,888 | -1.76(-5.12%) |
Jul 31, 2008 | 33.47 | 35.09 | 32.46 | 34.28 | 142,917 | +0.47(+1.39%) |
Jul 30, 2008 | 32.72 | 33.86 | 32.41 | 33.81 | 119,593 | +1.34(+4.14%) |
Jul 29, 2008 | 32.47 | 33.41 | 32.17 | 32.47 | 127,854 | +0.07(+0.20%) |
Jul 28, 2008 | 32.29 | 33.40 | 32.29 | 32.41 | 76,314 | +0.09(+0.29%) |
Jul 25, 2008 | 31.80 | 33.65 | 31.80 | 32.31 | 138,443 | +0.67(+2.12%) |
Jul 24, 2008 | 33.08 | 34.37 | 31.08 | 31.64 | 162,957 | -1.42(-4.28%) |
Jul 23, 2008 | 33.87 | 34.64 | 32.69 | 33.06 | 117,085 | -0.93(-2.74%) |
Jul 22, 2008 | 32.62 | 34.26 | 32.62 | 33.99 | 157,672 | -0.12(-0.36%) |
Jul 21, 2008 | 33.89 | 34.62 | 33.66 | 34.11 | 259,758 | +0.48(+1.42%) |
Jul 18, 2008 | 33.49 | 34.05 | 33.38 | 33.63 | 138,472 | +0.18(+0.54%) |
Jul 17, 2008 | 33.82 | 34.74 | 32.89 | 33.45 | 268,006 | -0.84(-2.44%) |
Jul 16, 2008 | 32.92 | 35.30 | 31.75 | 34.29 | 193,041 | +1.44(+4.38%) |
Jul 15, 2008 | 34.19 | 35.85 | 32.52 | 32.85 | 232,763 | -1.65(-4.80%) |
Jul 14, 2008 | 33.79 | 35.40 | 33.79 | 34.51 | 379,660 | +1.48(+4.49%) |
Jul 11, 2008 | 31.94 | 33.13 | 31.35 | 33.03 | 481,520 | +0.74(+2.28%) |
Jul 10, 2008 | 33.07 | 34.33 | 32.16 | 32.29 | 278,091 | -0.76(-2.30%) |
Jul 09, 2008 | 34.85 | 35.30 | 32.89 | 33.05 | 266,239 | -2.19(-6.21%) |
Jul 08, 2008 | 35.66 | 36.81 | 33.33 | 35.24 | 407,138 | -0.25(-0.71%) |
Jul 07, 2008 | 36.42 | 36.85 | 34.69 | 35.49 | 315,079 | -0.86(-2.37%) |
Jul 04, 2008 | 37.49 | 37.54 | 36.13 | 36.35 | 216,859 | +0.00(+0.00%) |
Jul 03, 2008 | 37.49 | 37.54 | 36.13 | 36.35 | 216,859 | -1.42(-3.75%) |
Jul 02, 2008 | 41.10 | 41.27 | 37.31 | 37.77 | 238,732 | -3.28(-7.99%) |
Jul 01, 2008 | 41.07 | 41.71 | 39.79 | 41.05 | 167,668 | -0.54(-1.30%) |
Jun 30, 2008 | 42.21 | 42.45 | 39.31 | 41.59 | 180,463 | -0.38(-0.91%) |
Jun 27, 2008 | 41.92 | 42.63 | 41.29 | 41.97 | 460,980 | +0.17(+0.41%) |
Jun 26, 2008 | 42.29 | 43.20 | 39.97 | 41.80 | 505,239 | -0.95(-2.23%) |
Jun 25, 2008 | 42.99 | 43.20 | 39.27 | 42.75 | 263,512 | -0.30(-0.69%) |
Jun 24, 2008 | 41.64 | 43.95 | 41.32 | 43.05 | 348,855 | +1.01(+2.41%) |
Jun 23, 2008 | 42.11 | 42.16 | 41.39 | 42.04 | 140,645 | +0.22(+0.52%) |
Jun 20, 2008 | 41.21 | 41.97 | 41.08 | 41.82 | 234,047 | +0.28(+0.68%) |
Jun 19, 2008 | 40.81 | 41.84 | 40.47 | 41.54 | 78,525 | +0.71(+1.73%) |
Jun 18, 2008 | 40.71 | 41.83 | 40.28 | 40.83 | 99,315 | -0.19(-0.46%) |
Jun 17, 2008 | 40.75 | 41.99 | 39.82 | 41.02 | 150,021 | +0.25(+0.60%) |
Jun 16, 2008 | 40.50 | 41.05 | 40.19 | 40.77 | 131,750 | +0.20(+0.50%) |
Jun 13, 2008 | 39.79 | 40.57 | 39.52 | 40.57 | 144,119 | +1.27(+3.24%) |
Jun 12, 2008 | 40.54 | 41.03 | 38.96 | 39.30 | 196,701 | -0.84(-2.09%) |
Jun 11, 2008 | 42.12 | 42.41 | 40.02 | 40.14 | 152,185 | -2.20(-5.21%) |
Jun 10, 2008 | 42.37 | 42.98 | 41.95 | 42.34 | 207,428 | -0.68(-1.58%) |
Jun 09, 2008 | 43.45 | 44.94 | 42.68 | 43.02 | 166,381 | -0.40(-0.92%) |
Jun 06, 2008 | 43.69 | 45.51 | 43.25 | 43.42 | 200,194 | -1.50(-3.33%) |
Jun 05, 2008 | 45.46 | 45.83 | 44.08 | 44.91 | 641,416 | -2.71(-5.69%) |
Jun 04, 2008 | 47.61 | 48.92 | 47.22 | 47.62 | 169,283 | -0.27(-0.57%) |
Jun 03, 2008 | 49.11 | 49.11 | 47.86 | 47.90 | 218,459 | -0.61(-1.25%) |
Jun 02, 2008 | 49.42 | 49.58 | 47.29 | 48.51 | 219,731 | -0.87(-1.77%) |
May 30, 2008 | 48.93 | 49.67 | 48.21 | 49.38 | 133,953 | +0.60(+1.23%) |
May 29, 2008 | 47.98 | 49.30 | 47.96 | 48.78 | 135,529 | +0.56(+1.15%) |
May 28, 2008 | 48.64 | 48.64 | 47.37 | 48.22 | 176,363 | -0.33(-0.67%) |
May 27, 2008 | 47.59 | 49.21 | 46.32 | 48.55 | 266,776 | +1.52(+3.24%) |
May 26, 2008 | 47.63 | 48.59 | 46.32 | 47.02 | 127,198 | +0.00(+0.00%) |
May 23, 2008 | 47.63 | 48.59 | 46.32 | 47.02 | 127,198 | -0.93(-1.94%) |
May 22, 2008 | 47.18 | 48.04 | 47.05 | 47.96 | 243,677 | +0.76(+1.61%) |
May 21, 2008 | 46.19 | 48.27 | 46.19 | 47.20 | 589,750 | +1.27(+2.77%) |
May 20, 2008 | 44.37 | 45.98 | 43.73 | 45.93 | 262,821 | +1.45(+3.25%) |
May 19, 2008 | 44.68 | 45.57 | 44.11 | 44.48 | 245,443 | -0.05(-0.11%) |
May 16, 2008 | 44.86 | 44.86 | 42.42 | 44.53 | 216,875 | -0.01(-0.03%) |
May 15, 2008 | 42.14 | 45.02 | 41.91 | 44.55 | 242,713 | +2.49(+5.93%) |
May 14, 2008 | 43.36 | 44.44 | 41.85 | 42.05 | 159,958 | -1.21(-2.81%) |
May 13, 2008 | 43.05 | 44.16 | 42.62 | 43.27 | 145,623 | -0.22(-0.52%) |
May 12, 2008 | 42.99 | 43.49 | 41.88 | 43.49 | 175,482 | +0.14(+0.33%) |
May 09, 2008 | 42.44 | 45.74 | 42.39 | 43.35 | 436,186 | -1.32(-2.95%) |
May 08, 2008 | 44.48 | 46.11 | 43.95 | 44.66 | 177,654 | +0.22(+0.49%) |
May 07, 2008 | 46.03 | 46.24 | 44.14 | 44.45 | 156,948 | -1.45(-3.15%) |
May 06, 2008 | 45.17 | 46.15 | 45.05 | 45.89 | 90,537 | +0.33(+0.73%) |
May 05, 2008 | 45.80 | 46.25 | 45.17 | 45.56 | 64,430 | -0.25(-0.54%) |
May 02, 2008 | 46.79 | 47.13 | 45.37 | 45.80 | 131,821 | -0.61(-1.31%) |
May 01, 2008 | 45.15 | 46.44 | 45.15 | 46.41 | 243,553 | +1.13(+2.51%) |
Apr 30, 2008 | 44.94 | 46.25 | 44.94 | 45.28 | 107,063 | +0.39(+0.87%) |
Apr 29, 2008 | 46.20 | 46.20 | 44.56 | 44.89 | 133,193 | -1.09(-2.37%) |
Apr 28, 2008 | 45.52 | 46.59 | 43.04 | 45.98 | 212,744 | +0.30(+0.65%) |
Apr 25, 2008 | 45.63 | 45.80 | 42.36 | 45.68 | 73,801 | +0.33(+0.72%) |
Apr 24, 2008 | 45.33 | 46.11 | 44.45 | 45.36 | 217,353 | -0.12(-0.27%) |
Apr 23, 2008 | 45.61 | 46.15 | 43.72 | 45.48 | 263,594 | +0.11(+0.24%) |
Apr 22, 2008 | 45.60 | 45.87 | 44.65 | 45.37 | 111,885 | -0.62(-1.35%) |
Apr 21, 2008 | 45.59 | 46.72 | 45.51 | 45.99 | 126,824 | -0.07(-0.14%) |
Apr 18, 2008 | 45.10 | 46.47 | 44.75 | 46.06 | 142,918 | +1.90(+4.30%) |
Apr 17, 2008 | 43.27 | 44.55 | 42.83 | 44.16 | 239,590 | +0.79(+1.82%) |
Apr 16, 2008 | 41.92 | 43.48 | 41.92 | 43.37 | 140,798 | +1.86(+4.49%) |
Apr 15, 2008 | 41.32 | 41.95 | 40.67 | 41.50 | 74,602 | +0.38(+0.93%) |
Apr 14, 2008 | 41.34 | 41.50 | 40.61 | 41.12 | 204,263 | -0.53(-1.28%) |
Apr 11, 2008 | 42.13 | 42.99 | 41.37 | 41.66 | 271,900 | -1.34(-3.13%) |
Apr 10, 2008 | 42.15 | 43.61 | 41.82 | 43.00 | 322,412 | +0.72(+1.71%) |
Apr 09, 2008 | 41.45 | 42.82 | 41.45 | 42.28 | 220,832 | -0.51(-1.20%) |
Apr 08, 2008 | 41.46 | 42.95 | 41.46 | 42.79 | 252,005 | +0.81(+1.93%) |
Apr 07, 2008 | 42.61 | 43.17 | 41.80 | 41.98 | 199,971 | -0.25(-0.60%) |
Apr 04, 2008 | 39.98 | 42.40 | 38.64 | 42.23 | 407,875 | +1.92(+4.75%) |
Apr 03, 2008 | 40.91 | 41.06 | 39.68 | 40.32 | 194,662 | -0.64(-1.57%) |
Apr 02, 2008 | 40.76 | 41.88 | 40.37 | 40.96 | 212,347 | +0.20(+0.50%) |
Apr 01, 2008 | 39.83 | 41.04 | 38.80 | 40.76 | 207,186 | +1.10(+2.77%) |
Mar 31, 2008 | 38.38 | 39.83 | 38.03 | 39.66 | 159,733 | +0.64(+1.63%) |
Mar 28, 2008 | 39.61 | 39.82 | 38.81 | 39.02 | 175,173 | -0.65(-1.64%) |
Mar 27, 2008 | 39.85 | 40.36 | 39.30 | 39.68 | 138,644 | -0.01(-0.02%) |
Mar 26, 2008 | 37.93 | 39.99 | 37.90 | 39.68 | 96,302 | +1.28(+3.33%) |
Mar 25, 2008 | 38.37 | 38.54 | 37.66 | 38.40 | 241,066 | -0.04(-0.09%) |
Mar 24, 2008 | 37.24 | 39.19 | 36.61 | 38.44 | 188,700 | +0.84(+2.23%) |
Mar 21, 2008 | 37.17 | 38.30 | 35.93 | 37.60 | 333,410 | +0.00(+0.00%) |
Mar 20, 2008 | 37.17 | 38.30 | 35.93 | 37.60 | 333,410 | +0.79(+2.16%) |
Mar 19, 2008 | 39.01 | 39.62 | 36.81 | 36.81 | 174,175 | -2.16(-5.55%) |
Mar 18, 2008 | 37.86 | 39.15 | 37.02 | 38.97 | 270,455 | +1.70(+4.56%) |
Mar 17, 2008 | 37.28 | 38.47 | 36.53 | 37.27 | 236,530 | -1.19(-3.10%) |
Mar 14, 2008 | 39.00 | 39.10 | 38.00 | 38.46 | 261,436 | -0.56(-1.44%) |
Mar 13, 2008 | 37.61 | 39.16 | 37.22 | 39.02 | 445,832 | +0.88(+2.31%) |
Mar 12, 2008 | 39.11 | 39.93 | 37.90 | 38.14 | 212,420 | -0.84(-2.15%) |
Mar 11, 2008 | 38.38 | 39.01 | 37.00 | 38.98 | 205,809 | +1.50(+3.99%) |
Mar 10, 2008 | 40.40 | 40.92 | 37.02 | 37.49 | 429,289 | -2.90(-7.18%) |
Mar 07, 2008 | 39.34 | 40.90 | 39.13 | 40.38 | 187,301 | -0.07(-0.18%) |
Mar 06, 2008 | 40.65 | 41.54 | 40.05 | 40.46 | 261,345 | -0.65(-1.58%) |
Mar 05, 2008 | 41.41 | 41.99 | 40.67 | 41.11 | 141,979 | -0.16(-0.39%) |
Mar 04, 2008 | 39.75 | 42.09 | 39.75 | 41.27 | 193,121 | -0.49(-1.18%) |
Mar 03, 2008 | 40.97 | 42.70 | 40.20 | 41.76 | 217,407 | +0.70(+1.71%) |
Feb 29, 2008 | 42.15 | 42.57 | 40.68 | 41.06 | 359,038 | -1.58(-3.71%) |
Feb 28, 2008 | 43.17 | 43.22 | 42.01 | 42.64 | 174,668 | -0.77(-1.78%) |
Feb 27, 2008 | 42.44 | 43.92 | 42.00 | 43.41 | 203,847 | +0.64(+1.49%) |
Feb 26, 2008 | 42.13 | 43.98 | 41.98 | 42.78 | 242,486 | +0.35(+0.82%) |
Feb 25, 2008 | 41.42 | 42.75 | 41.08 | 42.43 | 107,607 | +0.94(+2.26%) |
Feb 22, 2008 | 41.08 | 42.56 | 40.20 | 41.49 | 249,578 | +0.43(+1.04%) |
Feb 21, 2008 | 42.66 | 43.35 | 40.85 | 41.06 | 156,778 | -1.36(-3.20%) |
Feb 20, 2008 | 40.30 | 42.47 | 39.75 | 42.42 | 229,271 | +1.68(+4.11%) |
Feb 19, 2008 | 41.66 | 42.96 | 40.37 | 40.74 | 282,259 | -0.20(-0.49%) |
Feb 18, 2008 | 41.94 | 42.06 | 39.96 | 40.95 | 409,141 | +0.00(+0.00%) |
Feb 15, 2008 | 41.94 | 42.06 | 39.96 | 40.95 | 409,141 | -1.45(-3.41%) |
Feb 14, 2008 | 43.14 | 43.58 | 42.13 | 42.39 | 240,676 | -0.30(-0.69%) |
Feb 13, 2008 | 40.00 | 44.68 | 40.00 | 42.69 | 687,432 | +2.72(+6.80%) |
Feb 12, 2008 | 38.95 | 41.66 | 38.95 | 39.97 | 427,180 | +0.95(+2.43%) |
Feb 11, 2008 | 37.46 | 40.47 | 36.98 | 39.02 | 621,035 | +1.50(+4.01%) |
Feb 08, 2008 | 34.02 | 38.40 | 33.46 | 37.52 | 811,391 | +2.22(+6.28%) |
Feb 07, 2008 | 34.81 | 36.05 | 34.51 | 35.30 | 191,323 | +0.22(+0.64%) |
Feb 06, 2008 | 35.73 | 36.87 | 35.04 | 35.08 | 218,491 | -0.30(-0.84%) |
Feb 05, 2008 | 35.47 | 36.73 | 34.32 | 35.38 | 314,021 | -0.89(-2.45%) |
Feb 04, 2008 | 34.57 | 37.11 | 34.45 | 36.26 | 486,282 | +2.08(+6.09%) |