Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 7.520 | 8.000 | 7.430 | 8.000 | 3,378,077 | +0.44(+5.82%) |
Nov 26, 2008 | 6.800 | 7.560 | 6.650 | 7.560 | 9,390,992 | +0.67(+9.72%) |
Nov 25, 2008 | 6.920 | 7.130 | 6.420 | 6.890 | 9,321,683 | +0.11(+1.62%) |
Nov 24, 2008 | 5.850 | 6.890 | 5.750 | 6.780 | 10,684,633 | +1.15(+20.43%) |
Nov 21, 2008 | 5.600 | 5.630 | 5.070 | 5.630 | 9,748,606 | +0.31(+5.83%) |
Nov 20, 2008 | 6.200 | 6.260 | 5.290 | 5.320 | 12,424,708 | -0.98(-15.56%) |
Nov 19, 2008 | 7.030 | 7.150 | 6.220 | 6.300 | 9,171,839 | -0.77(-10.89%) |
Nov 18, 2008 | 7.300 | 7.420 | 6.730 | 7.070 | 5,687,864 | -0.13(-1.81%) |
Nov 17, 2008 | 7.160 | 7.660 | 6.950 | 7.200 | 6,474,075 | +0.05(+0.70%) |
Nov 14, 2008 | 7.550 | 7.630 | 7.045 | 7.150 | 8,281,696 | -0.67(-8.57%) |
Nov 13, 2008 | 7.600 | 7.820 | 6.780 | 7.820 | 10,955,048 | +0.12(+1.56%) |
Nov 12, 2008 | 8.600 | 8.680 | 7.660 | 7.700 | 6,854,427 | -1.06(-12.10%) |
Nov 11, 2008 | 8.900 | 9.180 | 8.600 | 8.760 | 5,439,478 | -0.32(-3.52%) |
Nov 10, 2008 | 10.03 | 10.19 | 9.000 | 9.080 | 6,056,688 | -0.90(-9.02%) |
Nov 07, 2008 | 9.900 | 10.02 | 9.620 | 9.980 | 6,482,291 | +0.14(+1.42%) |
Nov 06, 2008 | 10.05 | 10.36 | 9.650 | 9.840 | 8,242,490 | -0.30(-2.96%) |
Nov 05, 2008 | 9.880 | 10.95 | 9.680 | 10.14 | 12,514,809 | +0.18(+1.81%) |
Nov 04, 2008 | 9.520 | 9.980 | 9.330 | 9.960 | 9,665,442 | +0.73(+7.91%) |
Nov 03, 2008 | 9.500 | 9.750 | 9.000 | 9.230 | 10,548,742 | +0.34(+3.82%) |
Oct 31, 2008 | 8.130 | 9.230 | 7.950 | 8.890 | 13,992,896 | +0.75(+9.21%) |
Oct 30, 2008 | 8.180 | 8.400 | 7.960 | 8.140 | 7,616,549 | +0.19(+2.39%) |
Oct 29, 2008 | 8.000 | 8.280 | 7.770 | 7.950 | 11,626,465 | -0.02(-0.25%) |
Oct 28, 2008 | 7.820 | 7.980 | 7.450 | 7.970 | 10,549,971 | +0.44(+5.84%) |
Oct 27, 2008 | 7.960 | 8.380 | 7.500 | 7.530 | 12,655,981 | -0.40(-5.04%) |
Oct 24, 2008 | 7.890 | 8.600 | 7.800 | 7.930 | 16,964,988 | -1.21(-13.24%) |
Oct 23, 2008 | 9.940 | 10.20 | 8.770 | 9.140 | 23,013,644 | -0.95(-9.42%) |
Oct 22, 2008 | 10.46 | 10.90 | 9.350 | 10.09 | 42,470,464 | -4.67(-31.64%) |
Oct 21, 2008 | 13.94 | 15.47 | 13.80 | 14.76 | 18,137,640 | +0.34(+2.36%) |
Oct 20, 2008 | 15.81 | 15.85 | 13.51 | 14.42 | 17,414,374 | -1.09(-7.03%) |
Oct 17, 2008 | 16.41 | 16.90 | 15.50 | 15.51 | 10,544,311 | -0.98(-5.94%) |
Oct 16, 2008 | 16.69 | 17.05 | 15.77 | 16.49 | 9,352,467 | -0.11(-0.66%) |
Oct 15, 2008 | 16.85 | 17.34 | 16.25 | 16.60 | 8,187,288 | -0.32(-1.89%) |
Oct 14, 2008 | 17.77 | 18.20 | 16.70 | 16.92 | 7,107,675 | -0.26(-1.51%) |
Oct 13, 2008 | 16.75 | 17.29 | 15.50 | 17.18 | 9,390,116 | +1.26(+7.91%) |
Oct 10, 2008 | 16.23 | 16.50 | 14.55 | 15.92 | 11,811,249 | -1.11(-6.52%) |
Oct 09, 2008 | 18.35 | 18.79 | 16.86 | 17.03 | 7,480,063 | -0.90(-5.02%) |
Oct 08, 2008 | 17.74 | 18.68 | 17.43 | 17.93 | 10,054,519 | -0.10(-0.55%) |
Oct 07, 2008 | 18.41 | 19.55 | 18.00 | 18.03 | 10,760,988 | -0.17(-0.93%) |
Oct 06, 2008 | 17.88 | 18.25 | 16.12 | 18.20 | 13,536,235 | -0.18(-0.98%) |
Oct 03, 2008 | 20.48 | 20.69 | 18.26 | 18.38 | 6,812,283 | -2.27(-10.99%) |
Oct 02, 2008 | 19.45 | 21.82 | 18.48 | 20.65 | 10,381,330 | +0.65(+3.25%) |
Oct 01, 2008 | 19.60 | 20.18 | 19.17 | 20.00 | 6,092,955 | +0.45(+2.30%) |
Sep 30, 2008 | 19.06 | 20.11 | 18.67 | 19.55 | 6,643,513 | +0.74(+3.93%) |
Sep 29, 2008 | 21.05 | 21.32 | 18.54 | 18.81 | 8,308,482 | -2.75(-12.76%) |
Sep 26, 2008 | 20.75 | 21.85 | 20.40 | 21.56 | 6,205,714 | -0.06(-0.28%) |
Sep 25, 2008 | 21.83 | 21.87 | 20.85 | 21.62 | 5,872,321 | -0.21(-0.96%) |
Sep 24, 2008 | 21.63 | 21.99 | 21.55 | 21.83 | 5,830,063 | +0.11(+0.51%) |
Sep 23, 2008 | 22.23 | 22.95 | 21.55 | 21.72 | 8,980,854 | -0.53(-2.38%) |
Sep 22, 2008 | 22.41 | 23.15 | 21.50 | 22.25 | 8,838,384 | -0.27(-1.20%) |
Sep 19, 2008 | 23.45 | 23.47 | 20.99 | 22.52 | 12,067,641 | +0.03(+0.13%) |
Sep 18, 2008 | 21.89 | 23.50 | 21.75 | 22.49 | 20,962,896 | +1.57(+7.50%) |
Sep 17, 2008 | 21.66 | 22.15 | 20.25 | 20.92 | 32,039,556 | +5.88(+39.10%) |
Sep 16, 2008 | 14.41 | 15.50 | 14.39 | 15.04 | 11,716,765 | +0.63(+4.37%) |
Sep 15, 2008 | 15.05 | 15.41 | 14.38 | 14.41 | 8,054,029 | -1.28(-8.16%) |
Sep 12, 2008 | 16.01 | 16.19 | 15.34 | 15.69 | 9,260,562 | -0.70(-4.27%) |
Sep 11, 2008 | 15.49 | 16.72 | 15.10 | 16.39 | 10,101,289 | +0.71(+4.53%) |
Sep 10, 2008 | 15.65 | 16.10 | 15.45 | 15.68 | 9,192,800 | +0.28(+1.82%) |
Sep 09, 2008 | 16.05 | 16.26 | 15.16 | 15.40 | 18,064,592 | -1.20(-7.23%) |
Sep 08, 2008 | 17.50 | 17.52 | 15.61 | 16.60 | 22,696,104 | -1.04(-5.90%) |
Sep 05, 2008 | 16.98 | 17.84 | 16.57 | 17.64 | 54,692,004 | +4.18(+31.05%) |
Sep 04, 2008 | 14.07 | 14.13 | 13.43 | 13.46 | 8,007,379 | -0.67(-4.74%) |
Sep 03, 2008 | 14.23 | 14.43 | 14.00 | 14.13 | 6,000,445 | -0.23(-1.60%) |
Sep 02, 2008 | 14.75 | 15.12 | 14.23 | 14.36 | 6,701,793 | -0.10(-0.69%) |
Aug 29, 2008 | 15.02 | 15.02 | 14.37 | 14.46 | 6,223,640 | -0.71(-4.68%) |
Aug 28, 2008 | 14.98 | 15.40 | 14.90 | 15.17 | 5,123,102 | +0.34(+2.29%) |
Aug 27, 2008 | 14.32 | 15.07 | 14.26 | 14.83 | 6,866,856 | +0.43(+2.99%) |
Aug 26, 2008 | 14.93 | 14.93 | 14.27 | 14.40 | 7,874,601 | -0.42(-2.83%) |
Aug 25, 2008 | 14.86 | 15.28 | 14.75 | 14.82 | 6,371,445 | -0.20(-1.33%) |
Aug 22, 2008 | 14.85 | 15.20 | 14.81 | 15.02 | 6,567,230 | +0.29(+1.97%) |
Aug 21, 2008 | 14.78 | 14.86 | 14.42 | 14.73 | 6,073,575 | -0.11(-0.74%) |
Aug 20, 2008 | 15.44 | 15.44 | 14.74 | 14.84 | 8,959,748 | -0.35(-2.30%) |
Aug 19, 2008 | 15.75 | 15.85 | 15.06 | 15.19 | 10,809,146 | -0.65(-4.10%) |
Aug 18, 2008 | 17.68 | 17.68 | 15.68 | 15.84 | 15,575,279 | -1.80(-10.20%) |
Aug 15, 2008 | 17.62 | 17.96 | 17.47 | 17.64 | 7,651,965 | -0.18(-1.01%) |
Aug 14, 2008 | 16.26 | 17.96 | 16.10 | 17.82 | 14,223,369 | +1.55(+9.53%) |
Aug 13, 2008 | 17.16 | 17.29 | 16.05 | 16.27 | 10,187,140 | -1.02(-5.90%) |
Aug 12, 2008 | 17.09 | 17.55 | 17.06 | 17.29 | 6,821,791 | +0.16(+0.93%) |
Aug 11, 2008 | 16.74 | 17.66 | 16.67 | 17.13 | 8,646,592 | +0.46(+2.76%) |
Aug 08, 2008 | 16.17 | 16.75 | 15.96 | 16.67 | 9,218,972 | +0.50(+3.09%) |
Aug 07, 2008 | 14.87 | 16.82 | 14.85 | 16.17 | 16,431,961 | +0.93(+6.10%) |
Aug 06, 2008 | 14.81 | 15.30 | 14.42 | 15.24 | 8,466,834 | +0.45(+3.04%) |
Aug 05, 2008 | 14.64 | 14.81 | 14.31 | 14.79 | 7,455,264 | +0.36(+2.49%) |
Aug 04, 2008 | 14.29 | 14.63 | 14.22 | 14.43 | 7,193,094 | +0.07(+0.49%) |
Aug 01, 2008 | 14.22 | 14.40 | 13.66 | 14.36 | 7,807,322 | +0.26(+1.84%) |
Jul 31, 2008 | 13.71 | 14.48 | 13.63 | 14.10 | 9,909,521 | +0.38(+2.77%) |
Jul 30, 2008 | 13.87 | 13.96 | 13.43 | 13.72 | 11,127,276 | -0.17(-1.22%) |
Jul 29, 2008 | 13.89 | 13.89 | 13.20 | 13.89 | 13,912,019 | +0.54(+4.04%) |
Jul 28, 2008 | 13.52 | 13.91 | 13.20 | 13.35 | 8,785,224 | -0.31(-2.27%) |
Jul 25, 2008 | 13.68 | 13.81 | 13.26 | 13.66 | 10,817,189 | +0.14(+1.04%) |
Jul 24, 2008 | 14.50 | 14.68 | 13.48 | 13.52 | 13,140,382 | -1.05(-7.21%) |
Jul 23, 2008 | 13.85 | 14.65 | 13.75 | 14.57 | 24,123,676 | +0.95(+6.98%) |
Jul 22, 2008 | 14.28 | 14.45 | 13.06 | 13.62 | 48,490,016 | -4.31(-24.04%) |
Jul 21, 2008 | 18.14 | 18.49 | 17.72 | 17.93 | 17,412,698 | +0.36(+2.05%) |
Jul 18, 2008 | 18.13 | 18.13 | 17.30 | 17.57 | 12,150,072 | -0.55(-3.04%) |
Jul 17, 2008 | 17.63 | 18.37 | 17.34 | 18.12 | 14,813,939 | +0.76(+4.38%) |
Jul 16, 2008 | 16.68 | 17.39 | 16.47 | 17.36 | 8,955,597 | +0.78(+4.70%) |
Jul 15, 2008 | 16.22 | 16.98 | 16.02 | 16.58 | 12,313,951 | +0.03(+0.18%) |
Jul 14, 2008 | 16.90 | 17.15 | 16.32 | 16.55 | 8,563,706 | -0.01(-0.06%) |
Jul 11, 2008 | 16.53 | 16.89 | 16.14 | 16.56 | 10,697,342 | -0.41(-2.42%) |
Jul 10, 2008 | 17.25 | 17.44 | 16.45 | 16.97 | 13,200,077 | -0.33(-1.91%) |
Jul 09, 2008 | 17.85 | 18.06 | 17.20 | 17.30 | 14,723,111 | -0.53(-2.97%) |
Jul 08, 2008 | 17.67 | 18.10 | 17.20 | 17.83 | 10,980,071 | +0.25(+1.42%) |
Jul 07, 2008 | 18.67 | 19.23 | 17.27 | 17.58 | 16,117,244 | -0.85(-4.61%) |
Jul 04, 2008 | 18.77 | 18.94 | 18.09 | 18.43 | 7,891,421 | +0.00(+0.00%) |
Jul 03, 2008 | 18.77 | 18.94 | 18.09 | 18.43 | 7,891,421 | -0.29(-1.55%) |
Jul 02, 2008 | 18.52 | 19.20 | 18.42 | 18.72 | 21,165,980 | +1.10(+6.24%) |
Jul 01, 2008 | 18.31 | 18.43 | 17.18 | 17.62 | 21,016,146 | -1.08(-5.78%) |
Jun 30, 2008 | 19.30 | 19.37 | 18.63 | 18.70 | 9,461,429 | -0.53(-2.76%) |
Jun 27, 2008 | 19.77 | 19.90 | 18.95 | 19.23 | 12,385,974 | -0.70(-3.51%) |
Jun 26, 2008 | 20.42 | 20.60 | 19.83 | 19.93 | 10,810,185 | -1.06(-5.05%) |
Jun 25, 2008 | 21.09 | 21.48 | 20.83 | 20.99 | 9,192,961 | +0.14(+0.67%) |
Jun 24, 2008 | 20.70 | 21.22 | 20.12 | 20.85 | 11,689,222 | +0.07(+0.34%) |
Jun 23, 2008 | 21.31 | 21.49 | 20.60 | 20.78 | 9,658,396 | -0.38(-1.80%) |
Jun 20, 2008 | 22.10 | 22.20 | 20.95 | 21.16 | 20,803,464 | -2.28(-9.73%) |
Jun 19, 2008 | 23.14 | 23.62 | 22.60 | 23.44 | 9,966,836 | +0.46(+2.00%) |
Jun 18, 2008 | 23.24 | 23.64 | 22.89 | 22.98 | 10,714,283 | -0.73(-3.08%) |
Jun 17, 2008 | 24.07 | 24.52 | 23.61 | 23.71 | 7,637,970 | -0.42(-1.74%) |
Jun 16, 2008 | 24.67 | 24.75 | 24.10 | 24.13 | 8,145,566 | +0.11(+0.46%) |
Jun 13, 2008 | 23.68 | 24.37 | 23.23 | 24.02 | 7,858,316 | +0.34(+1.44%) |
Jun 12, 2008 | 24.72 | 24.97 | 23.33 | 23.68 | 10,546,942 | -0.80(-3.27%) |
Jun 11, 2008 | 25.00 | 25.31 | 24.30 | 24.48 | 9,806,468 | -1.02(-4.00%) |
Jun 10, 2008 | 25.63 | 26.38 | 25.36 | 25.50 | 9,840,813 | -1.02(-3.85%) |
Jun 09, 2008 | 27.74 | 27.97 | 26.20 | 26.52 | 10,737,502 | -1.08(-3.91%) |
Jun 06, 2008 | 28.47 | 29.05 | 27.60 | 27.60 | 8,885,988 | -1.11(-3.87%) |
Jun 05, 2008 | 28.58 | 29.04 | 28.31 | 28.71 | 5,706,130 | +0.46(+1.63%) |
Jun 04, 2008 | 28.62 | 29.29 | 28.00 | 28.25 | 9,990,504 | -0.60(-2.08%) |
Jun 03, 2008 | 27.65 | 29.18 | 27.50 | 28.85 | 11,021,331 | +1.51(+5.52%) |
Jun 02, 2008 | 28.12 | 28.29 | 27.10 | 27.34 | 5,699,187 | -0.97(-3.43%) |
May 30, 2008 | 28.12 | 28.66 | 28.00 | 28.31 | 5,233,407 | +0.45(+1.62%) |
May 29, 2008 | 27.90 | 28.36 | 27.25 | 27.86 | 6,722,320 | -0.24(-0.85%) |
May 28, 2008 | 28.14 | 28.36 | 27.60 | 28.10 | 5,837,349 | +0.07(+0.25%) |
May 27, 2008 | 28.28 | 28.36 | 27.29 | 28.03 | 6,705,431 | -0.23(-0.81%) |
May 26, 2008 | 28.45 | 28.65 | 27.81 | 28.26 | 7,102,171 | +0.00(+0.00%) |
May 23, 2008 | 28.45 | 28.65 | 27.81 | 28.26 | 7,101,971 | -0.49(-1.70%) |
May 22, 2008 | 29.15 | 29.48 | 28.35 | 28.75 | 7,092,263 | -0.23(-0.79%) |
May 21, 2008 | 28.89 | 29.75 | 28.54 | 28.98 | 9,246,981 | -0.03(-0.10%) |
May 20, 2008 | 29.32 | 29.36 | 28.21 | 29.01 | 16,804,624 | -1.01(-3.36%) |
May 19, 2008 | 32.40 | 32.66 | 29.50 | 30.02 | 15,891,598 | -2.42(-7.46%) |
May 16, 2008 | 32.99 | 33.08 | 31.50 | 32.44 | 12,598,117 | -0.66(-1.99%) |
May 15, 2008 | 32.18 | 33.17 | 31.76 | 33.10 | 10,068,546 | +1.68(+5.35%) |
May 14, 2008 | 30.85 | 32.23 | 30.59 | 31.42 | 12,743,107 | +0.83(+2.71%) |
May 13, 2008 | 29.60 | 30.94 | 29.57 | 30.59 | 11,858,469 | +1.32(+4.51%) |
May 12, 2008 | 29.23 | 29.30 | 28.50 | 29.27 | 5,343,791 | +0.09(+0.31%) |
May 09, 2008 | 28.64 | 29.47 | 28.27 | 29.18 | 5,975,044 | -0.02(-0.07%) |
May 08, 2008 | 29.42 | 29.67 | 28.84 | 29.20 | 5,754,437 | -0.08(-0.27%) |
May 07, 2008 | 29.90 | 30.19 | 28.77 | 29.28 | 8,762,058 | -0.46(-1.55%) |
May 06, 2008 | 30.11 | 30.15 | 29.12 | 29.74 | 7,896,664 | -0.04(-0.13%) |
May 05, 2008 | 28.95 | 30.58 | 28.92 | 29.78 | 9,395,918 | +0.59(+2.02%) |
May 02, 2008 | 29.56 | 29.68 | 28.68 | 29.19 | 6,160,042 | +0.16(+0.55%) |
May 01, 2008 | 27.29 | 29.11 | 27.12 | 29.03 | 9,594,263 | +1.94(+7.16%) |
Apr 30, 2008 | 27.52 | 27.64 | 26.93 | 27.09 | 6,860,384 | +0.10(+0.37%) |
Apr 29, 2008 | 26.95 | 27.55 | 26.67 | 26.99 | 4,845,004 | +0.02(+0.07%) |
Apr 28, 2008 | 26.76 | 27.30 | 26.05 | 26.97 | 5,654,723 | +0.13(+0.48%) |
Apr 25, 2008 | 27.66 | 27.79 | 26.13 | 26.84 | 8,407,045 | -0.94(-3.38%) |
Apr 24, 2008 | 27.97 | 28.25 | 27.05 | 27.78 | 8,599,629 | -0.11(-0.39%) |
Apr 23, 2008 | 27.38 | 28.47 | 27.25 | 27.89 | 8,744,174 | +0.76(+2.80%) |
Apr 22, 2008 | 28.23 | 28.43 | 27.03 | 27.13 | 9,063,533 | -1.39(-4.87%) |
Apr 21, 2008 | 27.68 | 28.80 | 27.35 | 28.52 | 12,492,578 | +1.12(+4.09%) |
Apr 18, 2008 | 26.97 | 27.67 | 25.69 | 27.40 | 18,464,714 | +1.50(+5.79%) |
Apr 17, 2008 | 26.89 | 27.00 | 25.67 | 25.90 | 10,997,693 | -0.80(-3.00%) |
Apr 16, 2008 | 26.18 | 26.85 | 25.73 | 26.70 | 10,644,802 | +1.89(+7.62%) |
Apr 15, 2008 | 25.51 | 25.60 | 24.10 | 24.81 | 9,774,647 | -0.55(-2.17%) |
Apr 14, 2008 | 26.80 | 26.82 | 25.21 | 25.36 | 8,785,457 | -1.04(-3.94%) |
Apr 11, 2008 | 26.40 | 27.50 | 25.64 | 26.40 | 13,665,831 | -0.32(-1.20%) |
Apr 10, 2008 | 27.30 | 27.69 | 26.37 | 26.72 | 13,205,662 | -0.49(-1.80%) |
Apr 09, 2008 | 25.70 | 27.35 | 25.60 | 27.21 | 15,066,112 | +1.66(+6.50%) |
Apr 08, 2008 | 25.23 | 26.13 | 24.83 | 25.55 | 9,395,509 | -0.02(-0.08%) |
Apr 07, 2008 | 26.40 | 26.84 | 25.27 | 25.57 | 9,301,341 | -0.27(-1.04%) |
Apr 04, 2008 | 26.38 | 26.44 | 25.12 | 25.84 | 12,783,130 | -0.63(-2.38%) |
Apr 03, 2008 | 24.44 | 27.07 | 24.37 | 26.47 | 17,610,758 | +1.85(+7.51%) |
Apr 02, 2008 | 24.31 | 25.80 | 24.19 | 24.62 | 11,924,729 | -0.15(-0.61%) |
Apr 01, 2008 | 23.37 | 25.06 | 23.33 | 24.77 | 13,356,743 | +2.20(+9.75%) |
Mar 31, 2008 | 21.65 | 22.74 | 21.61 | 22.57 | 7,394,029 | +1.31(+6.16%) |
Mar 28, 2008 | 21.99 | 22.00 | 21.22 | 21.26 | 5,389,147 | -0.36(-1.67%) |
Mar 27, 2008 | 21.05 | 22.48 | 20.96 | 21.62 | 8,836,772 | +0.45(+2.13%) |
Mar 26, 2008 | 21.57 | 21.70 | 21.01 | 21.17 | 4,282,117 | -0.59(-2.71%) |
Mar 25, 2008 | 21.85 | 22.34 | 21.50 | 21.76 | 6,567,834 | -0.01(-0.05%) |
Mar 24, 2008 | 20.65 | 22.07 | 20.49 | 21.77 | 7,507,158 | +1.22(+5.94%) |
Mar 21, 2008 | 20.20 | 20.76 | 19.54 | 20.55 | 10,539,455 | +0.00(+0.00%) |
Mar 20, 2008 | 20.20 | 20.76 | 19.54 | 20.55 | 10,539,030 | -0.21(-1.01%) |
Mar 19, 2008 | 22.49 | 22.49 | 20.76 | 20.76 | 9,716,647 | -1.83(-8.10%) |
Mar 18, 2008 | 21.91 | 22.65 | 21.72 | 22.59 | 6,656,662 | +0.99(+4.58%) |
Mar 17, 2008 | 21.35 | 22.18 | 21.21 | 21.60 | 7,186,465 | -0.55(-2.48%) |
Mar 14, 2008 | 23.42 | 23.62 | 21.75 | 22.15 | 10,797,884 | -0.85(-3.70%) |
Mar 13, 2008 | 22.21 | 23.62 | 22.17 | 23.00 | 15,209,591 | +0.48(+2.13%) |
Mar 12, 2008 | 21.77 | 23.14 | 21.59 | 22.52 | 8,644,886 | +0.73(+3.35%) |
Mar 11, 2008 | 21.35 | 21.84 | 21.16 | 21.79 | 8,206,227 | +0.65(+3.07%) |
Mar 10, 2008 | 21.30 | 21.86 | 21.10 | 21.14 | 7,333,729 | -0.27(-1.26%) |
Mar 07, 2008 | 21.83 | 22.41 | 21.16 | 21.41 | 12,263,859 | -0.58(-2.64%) |
Mar 06, 2008 | 22.48 | 23.42 | 21.99 | 21.99 | 9,108,794 | -0.44(-1.95%) |
Mar 05, 2008 | 22.80 | 22.98 | 22.37 | 22.43 | 8,024,165 | -0.46(-2.02%) |
Mar 04, 2008 | 22.29 | 23.14 | 22.20 | 22.89 | 10,642,909 | -0.16(-0.69%) |
Mar 03, 2008 | 23.40 | 23.54 | 22.76 | 23.05 | 6,818,987 | -0.50(-2.12%) |
Feb 29, 2008 | 24.02 | 24.24 | 23.40 | 23.55 | 8,345,056 | -0.77(-3.17%) |
Feb 28, 2008 | 25.07 | 25.14 | 24.24 | 24.32 | 8,329,822 | -0.90(-3.57%) |
Feb 27, 2008 | 24.82 | 25.39 | 24.70 | 25.22 | 10,139,382 | +0.32(+1.29%) |
Feb 26, 2008 | 26.11 | 26.11 | 24.52 | 24.90 | 12,745,963 | -1.41(-5.36%) |
Feb 25, 2008 | 25.80 | 26.68 | 25.54 | 26.31 | 8,093,316 | +0.66(+2.57%) |
Feb 22, 2008 | 25.97 | 26.11 | 24.50 | 25.65 | 6,990,481 | -0.19(-0.74%) |
Feb 21, 2008 | 25.48 | 26.08 | 25.39 | 25.84 | 8,302,927 | +0.35(+1.37%) |
Feb 20, 2008 | 25.06 | 25.73 | 24.85 | 25.49 | 6,499,104 | +0.31(+1.23%) |
Feb 19, 2008 | 25.73 | 25.93 | 25.08 | 25.18 | 5,502,720 | -0.19(-0.75%) |
Feb 18, 2008 | 25.87 | 26.37 | 25.16 | 25.37 | 8,179,337 | +0.00(+0.00%) |
Feb 15, 2008 | 25.87 | 26.37 | 25.16 | 25.37 | 8,178,087 | -0.69(-2.65%) |
Feb 14, 2008 | 27.25 | 27.29 | 26.00 | 26.06 | 5,635,921 | -1.05(-3.87%) |
Feb 13, 2008 | 26.43 | 27.30 | 26.34 | 27.11 | 6,239,981 | +1.18(+4.55%) |
Feb 12, 2008 | 26.54 | 27.09 | 25.85 | 25.93 | 8,476,796 | -0.54(-2.04%) |
Feb 11, 2008 | 26.36 | 26.74 | 26.21 | 26.47 | 4,743,501 | -0.14(-0.53%) |
Feb 08, 2008 | 26.33 | 27.09 | 26.05 | 26.61 | 7,279,322 | +0.05(+0.19%) |
Feb 07, 2008 | 25.73 | 27.00 | 25.25 | 26.56 | 10,062,555 | +0.45(+1.72%) |
Feb 06, 2008 | 27.29 | 27.43 | 26.00 | 26.11 | 8,628,120 | -0.97(-3.58%) |
Feb 05, 2008 | 27.15 | 28.06 | 26.83 | 27.08 | 10,582,722 | +0.00(+0.00%) |
Feb 04, 2008 | 27.64 | 27.96 | 26.86 | 27.08 | 7,480,896 | -0.47(-1.71%) |
Feb 01, 2008 | 25.63 | 27.86 | 25.37 | 27.55 | 12,339,568 | +2.10(+8.25%) |
Jan 31, 2008 | 24.96 | 25.70 | 24.79 | 25.45 | 8,818,955 | +0.30(+1.19%) |
Jan 30, 2008 | 24.95 | 25.69 | 24.75 | 25.15 | 9,999,850 | -0.15(-0.59%) |
Jan 29, 2008 | 26.55 | 26.70 | 24.84 | 25.30 | 19,782,300 | -0.59(-2.28%) |
Jan 28, 2008 | 25.90 | 26.48 | 24.71 | 25.89 | 16,805,604 | +0.27(+1.05%) |
Jan 25, 2008 | 27.48 | 28.15 | 25.55 | 25.62 | 11,001,604 | -1.13(-4.22%) |
Jan 24, 2008 | 25.79 | 26.92 | 25.52 | 26.75 | 9,172,422 | +1.30(+5.11%) |
Jan 23, 2008 | 25.93 | 28.17 | 24.29 | 25.45 | 20,122,176 | -1.52(-5.64%) |
Jan 22, 2008 | 26.15 | 27.48 | 26.00 | 26.97 | 9,412,679 | -0.77(-2.78%) |
Jan 21, 2008 | 27.94 | 28.19 | 27.30 | 27.74 | 8,542,790 | +0.00(+0.00%) |
Jan 18, 2008 | 27.94 | 28.19 | 27.30 | 27.74 | 8,542,150 | +0.31(+1.13%) |
Jan 17, 2008 | 28.61 | 29.20 | 27.35 | 27.43 | 9,228,045 | -0.60(-2.14%) |
Jan 16, 2008 | 28.15 | 28.73 | 27.27 | 28.03 | 13,918,153 | -1.05(-3.61%) |
Jan 15, 2008 | 30.10 | 30.95 | 28.20 | 29.08 | 13,386,218 | -1.40(-4.59%) |
Jan 14, 2008 | 29.26 | 30.64 | 29.01 | 30.48 | 11,731,940 | +1.90(+6.65%) |
Jan 11, 2008 | 28.09 | 28.87 | 27.92 | 28.58 | 7,894,341 | +0.26(+0.92%) |
Jan 10, 2008 | 28.49 | 28.73 | 27.64 | 28.32 | 10,922,534 | -0.66(-2.28%) |
Jan 09, 2008 | 29.25 | 29.71 | 27.41 | 28.98 | 13,166,453 | -0.37(-1.26%) |
Jan 08, 2008 | 30.71 | 30.85 | 29.33 | 29.35 | 9,587,138 | -1.21(-3.96%) |
Jan 07, 2008 | 30.41 | 30.88 | 29.63 | 30.56 | 10,286,195 | +0.14(+0.46%) |
Jan 04, 2008 | 31.88 | 31.88 | 30.22 | 30.42 | 10,251,671 | -1.87(-5.79%) |
Jan 03, 2008 | 33.40 | 33.46 | 32.15 | 32.29 | 8,010,365 | -0.88(-2.65%) |
Jan 02, 2008 | 33.08 | 33.73 | 32.87 | 33.17 | 7,590,357 | +0.00(+0.00%) |
Jan 01, 2008 | 33.26 | 33.47 | 32.74 | 33.17 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 33.26 | 33.47 | 32.74 | 33.17 | 6,186,118 | -0.37(-1.10%) |
Dec 28, 2007 | 34.05 | 34.05 | 33.15 | 33.54 | 5,795,074 | -0.31(-0.92%) |
Dec 27, 2007 | 34.81 | 35.08 | 33.79 | 33.85 | 6,110,780 | -1.25(-3.56%) |
Dec 26, 2007 | 35.62 | 35.64 | 34.63 | 35.10 | 4,884,008 | -0.26(-0.74%) |
Dec 24, 2007 | 35.55 | 35.68 | 35.12 | 35.36 | 2,430,077 | -0.31(-0.87%) |
Dec 21, 2007 | 36.52 | 36.54 | 34.93 | 35.67 | 7,830,927 | -0.42(-1.16%) |
Dec 20, 2007 | 35.46 | 36.29 | 35.30 | 36.09 | 8,121,158 | +0.79(+2.24%) |
Dec 19, 2007 | 35.12 | 35.85 | 34.75 | 35.30 | 8,120,378 | -0.05(-0.14%) |
Dec 18, 2007 | 36.09 | 36.15 | 34.60 | 35.35 | 6,615,972 | -0.49(-1.37%) |
Dec 17, 2007 | 35.99 | 36.66 | 35.75 | 35.84 | 5,678,753 | -0.50(-1.38%) |
Dec 14, 2007 | 36.96 | 37.40 | 36.15 | 36.34 | 6,789,740 | -1.10(-2.94%) |
Dec 13, 2007 | 38.00 | 38.69 | 37.00 | 37.44 | 6,292,359 | -0.96(-2.50%) |
Dec 12, 2007 | 38.75 | 39.13 | 37.65 | 38.40 | 7,738,371 | +0.27(+0.71%) |
Dec 11, 2007 | 39.00 | 39.34 | 37.86 | 38.13 | 8,085,025 | -0.95(-2.43%) |
Dec 10, 2007 | 38.65 | 39.17 | 38.01 | 39.08 | 5,654,456 | +0.43(+1.11%) |
Dec 07, 2007 | 39.04 | 39.24 | 37.83 | 38.65 | 6,713,483 | -0.71(-1.80%) |
Dec 06, 2007 | 37.80 | 39.63 | 37.50 | 39.36 | 9,611,042 | +1.41(+3.72%) |
Dec 05, 2007 | 37.25 | 38.50 | 37.11 | 37.95 | 6,300,663 | +0.98(+2.65%) |
Dec 04, 2007 | 37.61 | 37.68 | 36.65 | 36.97 | 6,341,456 | -0.94(-2.48%) |