Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 19.65 | 19.94 | 18.96 | 19.01 | 97,848 | +0.07(+0.37%) |
Jan 29, 2009 | 19.20 | 19.65 | 18.74 | 18.94 | 477,006 | -1.01(-5.06%) |
Jan 28, 2009 | 19.10 | 20.30 | 19.08 | 19.95 | 69,732 | +3.47(+21.06%) |
Jan 27, 2009 | 16.15 | 16.97 | 16.03 | 16.48 | 140,174 | +0.23(+1.42%) |
Jan 26, 2009 | 15.80 | 16.60 | 15.80 | 16.25 | 160,599 | +2.22(+15.82%) |
Jan 23, 2009 | 13.55 | 14.35 | 13.36 | 14.03 | 222,803 | -1.26(-8.24%) |
Jan 22, 2009 | 15.35 | 15.75 | 14.82 | 15.29 | 127,993 | -1.41(-8.44%) |
Jan 21, 2009 | 15.75 | 16.95 | 15.10 | 16.70 | 359,440 | +1.10(+7.05%) |
Jan 20, 2009 | 16.20 | 16.20 | 15.34 | 15.60 | 278,806 | -5.05(-24.46%) |
Jan 16, 2009 | 19.95 | 20.75 | 18.92 | 20.65 | 129,370 | +0.30(+1.47%) |
Jan 15, 2009 | 20.10 | 20.65 | 19.05 | 20.35 | 133,699 | -0.64(-3.05%) |
Jan 14, 2009 | 20.37 | 21.40 | 19.74 | 20.99 | 76,546 | -1.36(-6.09%) |
Jan 13, 2009 | 21.30 | 22.89 | 21.20 | 22.35 | 160,711 | -0.65(-2.83%) |
Jan 12, 2009 | 23.05 | 23.50 | 22.65 | 23.00 | 225,241 | -0.10(-0.43%) |
Jan 09, 2009 | 23.16 | 23.66 | 22.76 | 23.10 | 179,646 | -0.90(-3.75%) |
Jan 08, 2009 | 23.82 | 24.26 | 23.50 | 24.00 | 87,045 | +0.40(+1.69%) |
Jan 07, 2009 | 23.70 | 23.99 | 23.10 | 23.60 | 274,080 | +0.41(+1.77%) |
Jan 06, 2009 | 22.74 | 23.34 | 22.45 | 23.19 | 144,492 | +1.38(+6.33%) |
Jan 05, 2009 | 22.00 | 22.08 | 21.55 | 21.81 | 225,076 | -1.29(-5.58%) |
Jan 02, 2009 | 22.00 | 23.19 | 21.91 | 23.10 | 143,851 | +1.65(+7.69%) |
Dec 31, 2008 | 20.75 | 21.50 | 20.75 | 21.45 | 139,540 | +0.14(+0.66%) |
Dec 30, 2008 | 20.65 | 21.35 | 20.65 | 21.31 | 147,943 | +0.34(+1.62%) |
Dec 29, 2008 | 20.70 | 21.20 | 20.46 | 20.97 | 219,382 | +0.21(+1.01%) |
Dec 26, 2008 | 20.45 | 20.90 | 20.45 | 20.76 | 104,956 | +0.27(+1.32%) |
Dec 24, 2008 | 20.25 | 20.69 | 20.25 | 20.49 | 81,966 | +0.09(+0.44%) |
Dec 23, 2008 | 20.10 | 20.74 | 19.90 | 20.40 | 326,449 | -0.15(-0.73%) |
Dec 22, 2008 | 20.15 | 20.65 | 20.01 | 20.55 | 190,997 | -0.16(-0.77%) |
Dec 19, 2008 | 21.75 | 21.88 | 20.69 | 20.71 | 389,571 | -2.14(-9.37%) |
Dec 18, 2008 | 23.78 | 24.00 | 22.70 | 22.85 | 307,978 | -1.89(-7.64%) |
Dec 17, 2008 | 23.93 | 26.90 | 23.93 | 24.74 | 272,831 | -5.26(-17.53%) |
Dec 16, 2008 | 27.17 | 30.00 | 27.10 | 30.00 | 535,392 | +2.86(+10.54%) |
Dec 15, 2008 | 27.53 | 27.53 | 26.50 | 27.14 | 194,981 | -2.41(-8.16%) |
Dec 12, 2008 | 28.10 | 29.80 | 28.10 | 29.55 | 195,909 | -0.75(-2.48%) |
Dec 11, 2008 | 30.35 | 31.54 | 30.00 | 30.30 | 201,046 | +0.61(+2.05%) |
Dec 10, 2008 | 29.40 | 30.10 | 29.08 | 29.69 | 204,946 | +1.27(+4.47%) |
Dec 09, 2008 | 27.95 | 29.35 | 27.90 | 28.42 | 615,049 | -0.23(-0.80%) |
Dec 08, 2008 | 26.72 | 28.90 | 26.51 | 28.65 | 261,639 | +2.80(+10.83%) |
Dec 05, 2008 | 25.10 | 26.15 | 24.35 | 25.85 | 208,279 | -0.60(-2.27%) |
Dec 04, 2008 | 24.96 | 27.00 | 24.96 | 26.45 | 139,845 | +0.60(+2.32%) |
Dec 03, 2008 | 25.15 | 25.85 | 24.35 | 25.85 | 344,877 | +1.05(+4.23%) |
Dec 02, 2008 | 24.80 | 25.62 | 24.60 | 24.80 | 368,305 | +0.45(+1.85%) |
Dec 01, 2008 | 26.05 | 26.34 | 24.35 | 24.35 | 216,959 | -3.17(-11.52%) |
Nov 28, 2008 | 27.10 | 27.98 | 27.10 | 27.52 | 116,132 | +1.00(+3.77%) |
Nov 26, 2008 | 25.00 | 26.65 | 24.80 | 26.52 | 212,875 | +0.32(+1.22%) |
Nov 25, 2008 | 25.80 | 26.80 | 25.53 | 26.20 | 221,048 | +1.05(+4.17%) |
Nov 24, 2008 | 22.60 | 26.07 | 22.20 | 25.15 | 180,077 | +1.96(+8.45%) |
Nov 21, 2008 | 22.30 | 23.19 | 20.85 | 23.19 | 285,977 | +2.19(+10.43%) |
Nov 20, 2008 | 21.25 | 23.35 | 20.93 | 21.00 | 837,895 | -1.05(-4.76%) |
Nov 19, 2008 | 23.05 | 23.44 | 22.00 | 22.05 | 232,580 | -3.35(-13.19%) |
Nov 18, 2008 | 25.00 | 26.25 | 24.65 | 25.40 | 158,224 | -1.90(-6.96%) |
Nov 17, 2008 | 27.05 | 28.25 | 26.43 | 27.30 | 142,761 | -2.42(-8.14%) |
Nov 14, 2008 | 28.50 | 30.80 | 28.45 | 29.72 | 147,856 | -1.62(-5.17%) |
Nov 13, 2008 | 27.80 | 31.65 | 27.50 | 31.34 | 196,459 | +3.28(+11.69%) |
Nov 12, 2008 | 28.45 | 29.10 | 27.40 | 28.06 | 86,521 | -2.54(-8.30%) |
Nov 11, 2008 | 31.05 | 31.20 | 30.00 | 30.60 | 176,301 | -3.30(-9.73%) |
Nov 10, 2008 | 33.75 | 34.15 | 32.82 | 33.90 | 172,365 | -1.42(-4.02%) |
Nov 07, 2008 | 34.15 | 35.50 | 34.15 | 35.32 | 109,126 | +1.62(+4.81%) |
Nov 06, 2008 | 35.20 | 36.30 | 33.52 | 33.70 | 159,183 | -2.85(-7.80%) |
Nov 05, 2008 | 36.50 | 37.90 | 35.56 | 36.55 | 139,833 | -1.50(-3.94%) |
Nov 04, 2008 | 38.05 | 38.58 | 36.85 | 38.05 | 114,886 | +2.05(+5.69%) |
Nov 03, 2008 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 33.65 | 36.45 | 33.25 | 36.00 | 109,873 | +0.59(+1.67%) |
Oct 30, 2008 | 34.70 | 35.60 | 33.30 | 35.41 | 144,561 | +1.01(+2.94%) |
Oct 29, 2008 | 32.27 | 35.40 | 31.75 | 34.40 | 297,803 | +1.31(+3.96%) |
Oct 28, 2008 | 32.90 | 33.25 | 29.00 | 33.09 | 221,477 | -0.76(-2.25%) |
Oct 27, 2008 | 32.90 | 35.15 | 32.54 | 33.85 | 153,448 | -2.29(-6.34%) |
Oct 24, 2008 | 36.14 | 36.57 | 32.70 | 36.14 | 152,919 | -1.36(-3.63%) |
Oct 23, 2008 | 37.50 | 38.43 | 35.36 | 37.50 | 170,309 | +2.15(+6.08%) |
Oct 22, 2008 | 35.35 | 38.12 | 34.95 | 35.35 | 431,714 | -2.30(-6.11%) |
Oct 21, 2008 | 37.65 | 39.65 | 37.55 | 37.65 | 239,004 | +0.40(+1.07%) |
Oct 20, 2008 | 37.25 | 37.25 | 34.95 | 37.25 | 94,255 | +0.04(+0.11%) |
Oct 17, 2008 | 37.21 | 39.80 | 35.00 | 37.21 | 132,064 | -2.09(-5.32%) |
Oct 16, 2008 | 39.30 | 39.39 | 35.15 | 39.30 | 344,022 | +1.86(+4.97%) |
Oct 15, 2008 | 37.44 | 41.30 | 37.44 | 37.44 | 137,592 | -4.43(-10.58%) |
Oct 14, 2008 | 45.23 | 44.50 | 40.45 | 41.87 | 169,255 | -3.36(-7.43%) |
Oct 13, 2008 | 45.23 | 45.23 | 41.26 | 45.23 | 288,718 | +7.63(+20.29%) |
Oct 10, 2008 | 37.60 | 41.50 | 37.10 | 37.60 | 453,475 | -5.40(-12.56%) |
Oct 09, 2008 | 43.00 | 46.15 | 41.60 | 43.00 | 246,805 | +0.75(+1.78%) |
Oct 08, 2008 | 42.25 | 45.05 | 41.50 | 42.25 | 321,724 | -1.75(-3.98%) |
Oct 07, 2008 | 41.10 | 49.35 | 43.05 | 44.00 | 273,519 | +2.90(+7.06%) |
Oct 06, 2008 | 41.10 | 47.30 | 40.20 | 41.10 | 188,156 | -5.92(-12.59%) |
Oct 03, 2008 | 47.02 | 50.00 | 46.00 | 47.02 | 93,402 | +2.62(+5.90%) |
Oct 02, 2008 | 44.40 | 47.65 | 44.00 | 44.40 | 116,849 | -1.60(-3.48%) |
Oct 01, 2008 | 46.00 | 46.75 | 45.05 | 46.00 | 60,071 | -1.24(-2.62%) |
Sep 30, 2008 | 47.24 | 47.40 | 44.15 | 47.24 | 98,637 | +5.24(+12.48%) |
Sep 29, 2008 | 50.27 | 48.10 | 41.25 | 42.00 | 91,498 | -8.27(-16.45%) |
Sep 26, 2008 | 50.27 | 50.50 | 47.50 | 50.27 | 112,396 | +3.30(+7.03%) |
Sep 25, 2008 | 46.97 | 46.97 | 46.97 | 46.97 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 46.97 | 48.40 | 46.95 | 46.97 | 159,527 | +0.62(+1.34%) |
Sep 23, 2008 | 47.26 | 47.80 | 45.30 | 46.35 | 93,789 | -0.91(-1.93%) |
Sep 22, 2008 | 47.26 | 50.40 | 46.75 | 47.26 | 112,851 | -1.99(-4.04%) |
Sep 19, 2008 | 49.25 | 50.16 | 47.55 | 49.25 | 189,615 | +5.75(+13.22%) |
Sep 18, 2008 | 43.50 | 43.95 | 40.10 | 43.50 | 209,663 | +4.17(+10.60%) |
Sep 17, 2008 | 39.33 | 41.30 | 38.88 | 39.33 | 246,618 | -2.52(-6.02%) |
Sep 16, 2008 | 41.85 | 41.90 | 39.55 | 41.85 | 103,050 | +0.06(+0.14%) |
Sep 15, 2008 | 41.79 | 42.87 | 40.35 | 41.79 | 122,534 | -3.66(-8.05%) |
Sep 12, 2008 | 45.45 | 45.90 | 44.37 | 45.45 | 166,127 | +0.80(+1.79%) |
Sep 11, 2008 | 44.65 | 44.65 | 42.42 | 44.65 | 93,637 | -0.05(-0.11%) |
Sep 10, 2008 | 44.70 | 45.95 | 44.58 | 44.70 | 95,108 | -0.30(-0.67%) |
Sep 09, 2008 | 45.00 | 46.95 | 44.78 | 45.00 | 204,748 | -0.85(-1.85%) |
Sep 08, 2008 | 45.85 | 46.80 | 45.00 | 45.85 | 56,001 | +2.04(+4.66%) |
Sep 05, 2008 | 43.81 | 43.96 | 42.79 | 43.81 | 82,699 | +0.24(+0.55%) |
Sep 04, 2008 | 43.57 | 46.00 | 43.55 | 43.57 | 101,898 | -2.53(-5.49%) |
Sep 03, 2008 | 46.10 | 46.50 | 45.80 | 46.10 | 56,233 | -0.05(-0.11%) |
Sep 02, 2008 | 46.15 | 46.91 | 45.91 | 46.15 | 52,301 | +1.10(+2.44%) |
Aug 29, 2008 | 45.05 | 45.75 | 44.90 | 45.05 | 45,960 | -0.44(-0.97%) |
Aug 28, 2008 | 43.06 | 45.68 | 45.10 | 45.49 | 51,035 | +2.43(+5.64%) |
Aug 27, 2008 | 43.06 | 43.35 | 42.60 | 43.06 | 59,715 | +0.61(+1.44%) |
Aug 26, 2008 | 42.45 | 43.26 | 42.15 | 42.45 | 68,700 | -0.26(-0.61%) |
Aug 25, 2008 | 42.71 | 43.65 | 42.50 | 42.71 | 72,315 | -1.04(-2.38%) |
Aug 22, 2008 | 43.75 | 43.90 | 43.27 | 43.75 | 126,632 | +1.20(+2.82%) |
Aug 21, 2008 | 42.55 | 42.75 | 42.19 | 42.55 | 98,755 | -0.60(-1.39%) |
Aug 20, 2008 | 43.15 | 43.15 | 42.20 | 43.15 | 75,688 | +0.33(+0.77%) |
Aug 19, 2008 | 43.40 | 43.05 | 42.45 | 42.82 | 87,070 | -0.58(-1.34%) |
Aug 18, 2008 | 43.40 | 44.95 | 43.15 | 43.40 | 63,005 | -1.45(-3.23%) |
Aug 15, 2008 | 44.85 | 45.18 | 44.45 | 44.85 | 67,370 | +0.20(+0.45%) |
Aug 14, 2008 | 44.65 | 45.26 | 44.15 | 44.65 | 110,950 | -0.10(-0.22%) |
Aug 13, 2008 | 44.75 | 45.40 | 44.15 | 44.75 | 68,126 | -1.70(-3.66%) |
Aug 12, 2008 | 48.52 | 47.70 | 46.12 | 46.45 | 119,907 | -2.07(-4.27%) |
Aug 11, 2008 | 48.52 | 49.00 | 48.00 | 48.52 | 70,453 | -0.06(-0.12%) |
Aug 08, 2008 | 48.58 | 48.89 | 47.25 | 48.58 | 189,099 | -0.52(-1.06%) |
Aug 07, 2008 | 49.10 | 50.60 | 49.10 | 49.10 | 175,256 | -1.25(-2.48%) |
Aug 06, 2008 | 50.35 | 50.85 | 49.99 | 50.35 | 136,475 | +1.25(+2.55%) |
Aug 05, 2008 | 49.10 | 49.41 | 46.90 | 49.10 | 149,082 | +2.74(+5.91%) |
Aug 04, 2008 | 46.36 | 47.05 | 46.20 | 46.36 | 38,564 | -1.59(-3.32%) |
Aug 01, 2008 | 47.95 | 49.00 | 47.54 | 47.95 | 449,307 | -1.48(-2.99%) |
Jul 31, 2008 | 49.95 | 50.30 | 49.17 | 49.43 | 83,715 | -0.52(-1.04%) |
Jul 30, 2008 | 49.55 | 50.05 | 49.18 | 49.95 | 68,360 | +0.40(+0.81%) |
Jul 29, 2008 | 49.55 | 49.55 | 48.05 | 49.55 | 55,302 | +0.40(+0.81%) |
Jul 28, 2008 | 49.15 | 50.60 | 49.00 | 49.15 | 59,396 | -1.44(-2.85%) |
Jul 25, 2008 | 50.59 | 51.10 | 50.25 | 50.59 | 57,055 | +1.00(+2.02%) |
Jul 24, 2008 | 49.59 | 52.15 | 49.55 | 49.59 | 92,300 | -2.26(-4.36%) |
Jul 23, 2008 | 51.85 | 52.35 | 51.08 | 51.85 | 56,646 | +0.85(+1.67%) |
Jul 22, 2008 | 51.00 | 51.00 | 48.55 | 51.00 | 88,668 | +1.45(+2.93%) |
Jul 21, 2008 | 49.76 | 50.45 | 49.35 | 49.55 | 48,369 | -0.21(-0.42%) |
Jul 18, 2008 | 49.76 | 50.00 | 48.35 | 49.76 | 104,494 | +2.16(+4.54%) |
Jul 17, 2008 | 44.90 | 47.60 | 45.95 | 47.60 | 128,217 | +2.70(+6.01%) |
Jul 16, 2008 | 44.90 | 45.25 | 41.65 | 44.90 | 164,426 | +2.15(+5.03%) |
Jul 15, 2008 | 42.75 | 44.00 | 42.35 | 42.75 | 113,358 | -1.05(-2.40%) |
Jul 14, 2008 | 43.80 | 45.20 | 43.79 | 43.80 | 53,498 | -0.46(-1.04%) |
Jul 11, 2008 | 44.26 | 44.82 | 43.55 | 44.26 | 157,861 | -0.99(-2.19%) |
Jul 10, 2008 | 45.25 | 45.59 | 44.70 | 45.25 | 102,604 | +1.95(+4.50%) |
Jul 09, 2008 | 43.30 | 46.00 | 43.30 | 43.30 | 86,329 | -1.85(-4.10%) |
Jul 08, 2008 | 45.15 | 45.15 | 43.62 | 45.15 | 90,686 | +0.70(+1.57%) |
Jul 07, 2008 | 44.45 | 45.25 | 44.00 | 44.45 | 95,490 | -1.50(-3.26%) |
Jul 04, 2008 | 45.95 | 46.10 | 45.20 | 45.95 | 101,134 | +0.00(+0.00%) |
Jul 03, 2008 | 45.95 | 46.10 | 45.20 | 45.95 | 101,134 | +2.23(+5.10%) |
Jul 02, 2008 | 43.72 | 45.20 | 43.69 | 43.72 | 239,054 | -0.68(-1.53%) |
Jul 01, 2008 | 44.40 | 44.40 | 43.25 | 44.40 | 346,167 | -0.45(-1.00%) |
Jun 30, 2008 | 44.85 | 45.36 | 44.80 | 44.85 | 297,908 | -0.33(-0.73%) |
Jun 27, 2008 | 45.18 | 46.20 | 44.50 | 45.18 | 369,159 | -0.47(-1.03%) |
Jun 26, 2008 | 45.65 | 46.80 | 45.62 | 45.65 | 313,498 | -1.58(-3.35%) |
Jun 25, 2008 | 47.23 | 47.90 | 47.00 | 47.23 | 152,258 | +0.58(+1.24%) |
Jun 24, 2008 | 46.65 | 47.20 | 46.10 | 46.65 | 137,885 | +1.15(+2.53%) |
Jun 23, 2008 | 45.95 | 46.24 | 45.25 | 45.50 | 60,201 | -0.45(-0.98%) |
Jun 20, 2008 | 45.95 | 46.90 | 45.85 | 45.95 | 116,741 | -1.50(-3.16%) |
Jun 19, 2008 | 47.45 | 47.55 | 46.64 | 47.45 | 284,694 | -0.65(-1.35%) |
Jun 18, 2008 | 48.10 | 48.35 | 47.65 | 48.10 | 148,855 | -0.95(-1.94%) |
Jun 17, 2008 | 49.05 | 49.65 | 49.00 | 49.05 | 84,864 | +1.00(+2.08%) |
Jun 16, 2008 | 48.05 | 48.25 | 47.35 | 48.05 | 82,894 | +0.54(+1.14%) |
Jun 13, 2008 | 47.51 | 47.70 | 46.77 | 47.51 | 338,708 | +0.44(+0.93%) |
Jun 12, 2008 | 47.07 | 47.45 | 46.70 | 47.07 | 302,434 | +0.87(+1.88%) |
Jun 11, 2008 | 46.20 | 47.86 | 46.00 | 46.20 | 212,070 | -0.92(-1.95%) |
Jun 10, 2008 | 47.12 | 47.70 | 46.95 | 47.12 | 125,635 | +0.37(+0.79%) |
Jun 09, 2008 | 46.75 | 47.40 | 46.40 | 46.75 | 149,561 | -0.73(-1.54%) |
Jun 06, 2008 | 47.48 | 48.35 | 47.30 | 47.48 | 75,584 | -1.97(-3.98%) |
Jun 05, 2008 | 49.45 | 49.60 | 48.80 | 49.45 | 159,498 | +0.58(+1.19%) |
Jun 04, 2008 | 48.87 | 49.69 | 48.65 | 48.87 | 315,261 | -0.66(-1.33%) |
Jun 03, 2008 | 49.53 | 49.95 | 49.20 | 49.53 | 83,422 | -0.92(-1.82%) |
Jun 02, 2008 | 50.45 | 50.75 | 50.03 | 50.45 | 76,366 | -1.15(-2.23%) |
May 30, 2008 | 50.90 | 51.85 | 51.45 | 51.60 | 80,248 | +0.70(+1.38%) |
May 29, 2008 | 50.90 | 51.10 | 50.45 | 50.90 | 111,152 | -0.60(-1.17%) |
May 28, 2008 | 51.50 | 52.05 | 50.95 | 51.50 | 52,532 | -0.65(-1.25%) |
May 27, 2008 | 51.25 | 52.17 | 51.45 | 52.15 | 63,947 | +0.90(+1.76%) |
May 26, 2008 | 51.25 | 53.00 | 50.79 | 51.25 | 142,944 | +0.00(+0.00%) |
May 23, 2008 | 51.25 | 53.00 | 50.79 | 51.25 | 142,944 | -2.75(-5.09%) |
May 22, 2008 | 54.00 | 54.34 | 53.70 | 54.00 | 41,970 | +1.20(+2.27%) |
May 21, 2008 | 52.80 | 53.74 | 52.65 | 52.80 | 102,047 | -0.80(-1.49%) |
May 20, 2008 | 53.60 | 54.00 | 53.25 | 53.60 | 43,645 | -0.15(-0.28%) |
May 19, 2008 | 55.25 | 54.45 | 53.75 | 53.75 | 36,975 | -1.50(-2.71%) |
May 16, 2008 | 55.25 | 55.40 | 54.25 | 55.25 | 214,005 | +0.25(+0.45%) |
May 15, 2008 | 55.00 | 55.05 | 54.00 | 55.00 | 643,977 | +0.50(+0.92%) |
May 14, 2008 | 54.50 | 54.85 | 54.05 | 54.50 | 61,235 | +2.10(+4.01%) |
May 13, 2008 | 52.40 | 52.60 | 51.95 | 52.40 | 98,372 | +0.05(+0.10%) |
May 12, 2008 | 52.35 | 52.75 | 51.40 | 52.35 | 31,498 | +0.51(+0.98%) |
May 09, 2008 | 52.65 | 52.15 | 50.50 | 51.84 | 39,004 | -0.81(-1.54%) |
May 08, 2008 | 52.65 | 53.30 | 51.82 | 52.65 | 90,646 | -0.38(-0.72%) |
May 07, 2008 | 53.03 | 54.24 | 52.90 | 53.03 | 77,533 | -2.07(-3.76%) |
May 06, 2008 | 55.10 | 55.10 | 54.30 | 55.10 | 49,980 | +0.20(+0.36%) |
May 05, 2008 | 54.90 | 55.15 | 54.79 | 54.90 | 481,730 | +0.30(+0.55%) |
May 02, 2008 | 54.50 | 55.65 | 54.40 | 54.60 | 130,763 | +0.10(+0.18%) |
May 01, 2008 | 54.50 | 54.65 | 52.75 | 54.50 | 346,383 | +0.89(+1.66%) |
Apr 30, 2008 | 53.61 | 54.25 | 53.35 | 53.61 | 178,733 | -0.29(-0.54%) |
Apr 29, 2008 | 53.90 | 54.30 | 53.90 | 53.90 | 99,022 | -0.50(-0.92%) |
Apr 28, 2008 | 54.40 | 54.90 | 54.35 | 54.40 | 75,545 | -0.15(-0.27%) |
Apr 25, 2008 | 54.19 | 54.60 | 54.00 | 54.55 | 46,081 | +0.36(+0.66%) |
Apr 24, 2008 | 54.19 | 54.25 | 53.15 | 54.19 | 44,154 | +0.49(+0.91%) |
Apr 23, 2008 | 53.70 | 53.90 | 52.90 | 53.70 | 62,826 | +0.04(+0.07%) |
Apr 22, 2008 | 53.66 | 54.00 | 53.45 | 53.66 | 52,659 | -1.19(-2.17%) |
Apr 21, 2008 | 54.85 | 54.95 | 54.20 | 54.85 | 42,136 | -0.30(-0.54%) |
Apr 18, 2008 | 55.15 | 55.49 | 54.90 | 55.15 | 31,869 | +1.00(+1.85%) |
Apr 17, 2008 | 54.15 | 54.40 | 53.66 | 54.15 | 39,938 | +0.15(+0.28%) |
Apr 16, 2008 | 54.00 | 54.05 | 52.95 | 54.00 | 69,397 | +1.90(+3.65%) |
Apr 15, 2008 | 52.10 | 52.55 | 51.80 | 52.10 | 66,068 | +0.10(+0.19%) |
Apr 14, 2008 | 52.20 | 52.75 | 52.00 | 52.00 | 59,075 | -0.20(-0.38%) |
Apr 11, 2008 | 52.60 | 53.00 | 52.10 | 52.20 | 29,294 | -0.40(-0.76%) |
Apr 10, 2008 | 52.60 | 53.05 | 52.35 | 52.60 | 33,138 | -1.15(-2.14%) |
Apr 09, 2008 | 53.75 | 54.30 | 53.50 | 53.75 | 30,438 | -0.88(-1.61%) |
Apr 08, 2008 | 55.15 | 54.85 | 54.05 | 54.63 | 185,940 | -0.52(-0.94%) |
Apr 07, 2008 | 55.15 | 55.60 | 55.00 | 55.15 | 138,417 | +1.30(+2.41%) |
Apr 04, 2008 | 53.85 | 54.35 | 53.15 | 53.85 | 38,004 | -0.15(-0.28%) |
Apr 03, 2008 | 54.00 | 54.10 | 52.80 | 54.00 | 63,110 | -0.40(-0.74%) |
Apr 02, 2008 | 53.70 | 54.95 | 54.05 | 54.40 | 47,309 | +0.70(+1.30%) |
Apr 01, 2008 | 50.70 | 53.70 | 52.60 | 53.70 | 87,199 | +3.00(+5.92%) |
Mar 31, 2008 | 50.70 | 50.80 | 50.10 | 50.70 | 36,641 | +0.45(+0.90%) |
Mar 28, 2008 | 50.16 | 51.40 | 50.25 | 50.25 | 44,815 | +0.09(+0.18%) |
Mar 27, 2008 | 50.45 | 51.55 | 50.16 | 50.16 | 84,926 | -0.29(-0.57%) |
Mar 26, 2008 | 50.25 | 50.45 | 49.25 | 50.45 | 68,879 | +1.32(+2.69%) |
Mar 25, 2008 | 0.2500 | 49.13 | 49.13 | 49.13 | 93,988 | +0.00(+0.00%) |
Mar 24, 2008 | 48.25 | 49.35 | 47.35 | 49.13 | 48,105 | +0.88(+1.82%) |
Mar 21, 2008 | 48.25 | 48.30 | 45.45 | 48.25 | 54,932 | +0.00(+0.00%) |
Mar 20, 2008 | 48.25 | 48.30 | 45.45 | 48.25 | 54,932 | +1.74(+3.74%) |
Mar 19, 2008 | 46.51 | 49.05 | 46.51 | 46.51 | 63,646 | +0.66(+1.44%) |
Mar 18, 2008 | 42.85 | 46.19 | 44.85 | 45.85 | 72,941 | +3.00(+7.00%) |
Mar 17, 2008 | 42.85 | 43.35 | 41.60 | 42.85 | 98,593 | -0.90(-2.06%) |
Mar 14, 2008 | 45.55 | 45.70 | 43.00 | 43.75 | 44,738 | -1.80(-3.95%) |
Mar 13, 2008 | 45.54 | 45.80 | 43.95 | 45.55 | 67,985 | +0.01(+0.02%) |
Mar 12, 2008 | 45.54 | 47.00 | 45.53 | 45.54 | 41,954 | +0.15(+0.33%) |
Mar 11, 2008 | 45.39 | 45.55 | 44.30 | 45.39 | 56,551 | +2.64(+6.18%) |
Mar 10, 2008 | 42.75 | 44.15 | 42.59 | 42.75 | 116,962 | -1.29(-2.93%) |
Mar 07, 2008 | 44.04 | 44.60 | 43.25 | 44.04 | 43,857 | -0.11(-0.25%) |
Mar 06, 2008 | 45.26 | 45.15 | 44.10 | 44.15 | 39,327 | -1.11(-2.45%) |
Mar 05, 2008 | 44.65 | 45.91 | 44.95 | 45.26 | 90,136 | +0.61(+1.37%) |
Mar 04, 2008 | 44.65 | 44.95 | 44.15 | 44.65 | 93,960 | +0.17(+0.38%) |
Mar 03, 2008 | 44.48 | 45.00 | 44.40 | 44.48 | 82,151 | +0.23(+0.52%) |
Feb 29, 2008 | 46.70 | 45.70 | 44.25 | 44.25 | 63,338 | -2.45(-5.25%) |
Feb 28, 2008 | 46.70 | 46.90 | 46.00 | 46.70 | 46,547 | -1.20(-2.51%) |
Feb 27, 2008 | 47.90 | 48.65 | 47.30 | 47.90 | 39,721 | -0.60(-1.24%) |
Feb 26, 2008 | 48.50 | 48.93 | 47.15 | 48.50 | 49,670 | +0.40(+0.83%) |
Feb 25, 2008 | 48.10 | 48.45 | 46.90 | 48.10 | 50,127 | +2.50(+5.48%) |
Feb 22, 2008 | 45.55 | 46.40 | 44.95 | 45.60 | 40,095 | +0.05(+0.11%) |
Feb 21, 2008 | 44.15 | 46.05 | 45.10 | 45.55 | 42,365 | +1.40(+3.17%) |
Feb 20, 2008 | 44.06 | 44.45 | 43.30 | 44.15 | 61,641 | +0.09(+0.20%) |
Feb 19, 2008 | 43.40 | 44.95 | 43.95 | 44.06 | 47,953 | +0.66(+1.52%) |
Feb 18, 2008 | 43.40 | 44.10 | 43.25 | 43.40 | 102,656 | +0.00(+0.00%) |
Feb 15, 2008 | 43.40 | 44.10 | 43.25 | 43.40 | 102,656 | -1.00(-2.25%) |
Feb 14, 2008 | 44.40 | 45.20 | 44.40 | 44.40 | 218,431 | -0.60(-1.33%) |
Feb 13, 2008 | 45.00 | 45.10 | 44.45 | 45.00 | 44,931 | +1.10(+2.51%) |
Feb 12, 2008 | 43.90 | 44.35 | 43.55 | 43.90 | 53,666 | +1.25(+2.93%) |
Feb 11, 2008 | 42.65 | 43.05 | 41.95 | 42.65 | 34,264 | +0.25(+0.59%) |
Feb 08, 2008 | 42.40 | 43.00 | 42.17 | 42.40 | 85,296 | -1.15(-2.64%) |
Feb 07, 2008 | 44.00 | 44.35 | 43.45 | 43.55 | 29,364 | -0.45(-1.02%) |
Feb 06, 2008 | 44.00 | 45.15 | 43.90 | 44.00 | 43,657 | -0.45(-1.01%) |
Feb 05, 2008 | 48.20 | 45.85 | 44.45 | 44.45 | 67,601 | -3.75(-7.78%) |
Feb 04, 2008 | 48.45 | 48.55 | 47.75 | 48.20 | 60,361 | -0.25(-0.52%) |