Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.73 | 17.98 | 16.79 | 16.96 | 0 | -0.33(-1.91%) |
Jan 29, 2009 | 17.65 | 17.67 | 16.90 | 17.29 | 2,951,237 | -0.64(-3.55%) |
Jan 28, 2009 | 16.82 | 18.37 | 16.63 | 17.92 | 2,789,334 | +1.57(+9.61%) |
Jan 27, 2009 | 15.53 | 16.56 | 15.52 | 16.35 | 2,087,312 | +1.04(+6.81%) |
Jan 26, 2009 | 15.94 | 16.72 | 14.97 | 15.31 | 1,449,065 | -0.45(-2.87%) |
Jan 23, 2009 | 14.76 | 16.37 | 14.57 | 15.76 | 0 | +0.38(+2.44%) |
Jan 22, 2009 | 15.25 | 15.98 | 14.83 | 15.38 | 1,664,875 | -0.47(-2.95%) |
Jan 21, 2009 | 14.57 | 15.88 | 14.52 | 15.85 | 1,630,469 | +1.51(+10.52%) |
Jan 20, 2009 | 15.20 | 15.65 | 14.20 | 14.34 | 1,399,517 | -1.18(-7.60%) |
Jan 16, 2009 | 15.90 | 16.14 | 14.65 | 15.52 | 0 | -0.07(-0.44%) |
Jan 15, 2009 | 14.63 | 15.78 | 13.98 | 15.59 | 2,116,031 | +0.61(+4.09%) |
Jan 14, 2009 | 15.78 | 16.04 | 14.83 | 14.98 | 1,658,305 | -1.40(-8.56%) |
Jan 13, 2009 | 16.11 | 16.53 | 15.38 | 16.38 | 1,110,948 | +0.51(+3.19%) |
Jan 12, 2009 | 17.78 | 17.78 | 15.61 | 15.88 | 2,457,210 | -2.05(-11.45%) |
Jan 09, 2009 | 19.24 | 19.43 | 17.78 | 17.93 | 2,974,393 | -1.22(-6.36%) |
Jan 08, 2009 | 18.37 | 19.23 | 18.14 | 19.15 | 2,872,289 | +0.74(+4.04%) |
Jan 07, 2009 | 18.47 | 18.94 | 17.97 | 18.40 | 3,624,812 | -0.38(-2.04%) |
Jan 06, 2009 | 17.57 | 19.12 | 17.44 | 18.79 | 3,412,164 | +1.54(+8.93%) |
Jan 05, 2009 | 16.60 | 17.52 | 16.25 | 17.25 | 2,185,722 | +0.65(+3.92%) |
Jan 02, 2009 | 15.35 | 16.65 | 15.25 | 16.60 | 0 | +1.32(+8.63%) |
Jan 01, 2009 | 15.19 | 15.67 | 15.14 | 15.28 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.19 | 15.67 | 15.14 | 15.28 | 1,009,427 | +0.18(+1.22%) |
Dec 30, 2008 | 14.86 | 15.09 | 14.32 | 15.09 | 1,274,891 | +0.43(+2.93%) |
Dec 29, 2008 | 15.32 | 15.32 | 14.51 | 14.66 | 1,147,347 | -0.34(-2.25%) |
Dec 26, 2008 | 14.63 | 15.08 | 14.44 | 15.00 | 0 | +0.44(+3.00%) |
Dec 24, 2008 | 14.92 | 14.92 | 14.39 | 14.57 | 315,439 | -0.21(-1.40%) |
Dec 23, 2008 | 14.83 | 15.09 | 14.21 | 14.77 | 1,872,057 | +0.15(+1.00%) |
Dec 22, 2008 | 16.20 | 16.23 | 14.17 | 14.63 | 1,566,750 | -1.53(-9.48%) |
Dec 19, 2008 | 16.51 | 16.83 | 15.86 | 16.16 | 2,797,837 | -0.28(-1.72%) |
Dec 18, 2008 | 18.39 | 18.59 | 16.12 | 16.44 | 2,085,559 | -1.88(-10.28%) |
Dec 17, 2008 | 17.98 | 19.38 | 17.55 | 18.33 | 1,951,558 | -0.11(-0.58%) |
Dec 16, 2008 | 16.98 | 18.43 | 16.63 | 18.43 | 1,869,437 | +1.62(+9.61%) |
Dec 15, 2008 | 17.78 | 18.32 | 16.46 | 16.82 | 2,082,041 | -0.70(-4.02%) |
Dec 12, 2008 | 15.58 | 17.71 | 15.58 | 17.52 | 0 | +0.73(+4.33%) |
Dec 11, 2008 | 17.92 | 18.46 | 16.50 | 16.79 | 2,025,861 | -1.23(-6.84%) |
Dec 10, 2008 | 16.20 | 18.03 | 16.00 | 18.03 | 2,857,478 | +2.17(+13.67%) |
Dec 09, 2008 | 15.76 | 16.75 | 15.02 | 15.86 | 2,636,627 | -0.18(-1.10%) |
Dec 08, 2008 | 14.37 | 16.25 | 14.37 | 16.04 | 2,141,755 | +2.20(+15.89%) |
Dec 05, 2008 | 12.97 | 13.86 | 12.34 | 13.84 | 0 | +0.74(+5.61%) |
Dec 04, 2008 | 12.60 | 13.49 | 12.57 | 13.10 | 2,963,022 | +0.25(+1.97%) |
Dec 03, 2008 | 12.44 | 13.43 | 12.32 | 12.85 | 3,373,076 | -0.72(-5.31%) |
Dec 02, 2008 | 13.41 | 14.41 | 13.10 | 13.57 | 2,862,296 | +0.57(+4.36%) |
Dec 01, 2008 | 15.09 | 15.16 | 13.00 | 13.00 | 2,683,735 | -2.80(-17.70%) |
Nov 28, 2008 | 15.63 | 15.82 | 15.12 | 15.80 | 594,970 | -0.06(-0.39%) |
Nov 26, 2008 | 13.84 | 15.90 | 13.54 | 15.86 | 2,043,263 | +1.82(+12.99%) |
Nov 25, 2008 | 12.45 | 14.20 | 12.17 | 14.04 | 2,435,734 | +1.82(+14.86%) |
Nov 24, 2008 | 11.55 | 12.53 | 11.35 | 12.22 | 2,458,109 | +0.92(+8.14%) |
Nov 21, 2008 | 10.44 | 11.30 | 9.953 | 11.30 | 2,758,699 | +1.62(+16.79%) |
Nov 20, 2008 | 11.56 | 11.91 | 9.639 | 9.677 | 2,702,390 | -2.17(-18.31%) |
Nov 19, 2008 | 13.18 | 13.70 | 11.85 | 11.85 | 2,110,155 | -1.69(-12.46%) |
Nov 18, 2008 | 13.87 | 14.21 | 13.06 | 13.53 | 1,916,410 | -0.23(-1.67%) |
Nov 17, 2008 | 14.38 | 14.57 | 13.58 | 13.76 | 1,907,243 | -0.80(-5.47%) |
Nov 14, 2008 | 15.86 | 15.86 | 14.17 | 14.56 | 0 | -1.52(-9.44%) |
Nov 13, 2008 | 14.39 | 16.07 | 13.20 | 16.07 | 2,411,411 | +1.92(+13.53%) |
Nov 12, 2008 | 15.24 | 15.58 | 14.07 | 14.16 | 2,670,547 | -1.56(-9.90%) |
Nov 11, 2008 | 16.65 | 16.86 | 15.35 | 15.71 | 1,583,929 | -1.21(-7.15%) |
Nov 10, 2008 | 17.74 | 18.30 | 16.33 | 16.93 | 1,838,557 | -0.24(-1.38%) |
Nov 07, 2008 | 16.84 | 17.96 | 16.39 | 17.16 | 0 | +0.69(+4.19%) |
Nov 06, 2008 | 18.08 | 18.33 | 16.29 | 16.47 | 1,957,023 | -1.85(-10.12%) |
Nov 05, 2008 | 20.55 | 20.84 | 18.22 | 18.33 | 2,220,901 | -2.57(-12.28%) |
Nov 04, 2008 | 20.86 | 21.56 | 20.33 | 20.89 | 2,814,971 | +0.64(+3.18%) |
Nov 03, 2008 | 19.10 | 21.26 | 18.76 | 20.25 | 2,906,120 | +1.06(+5.55%) |
Oct 31, 2008 | 18.33 | 19.68 | 17.76 | 19.19 | 0 | +0.58(+3.13%) |
Oct 30, 2008 | 18.64 | 19.57 | 17.57 | 18.60 | 2,510,410 | +0.51(+2.84%) |
Oct 29, 2008 | 16.24 | 19.14 | 15.70 | 18.09 | 4,667,314 | +1.91(+11.79%) |
Oct 28, 2008 | 13.63 | 16.18 | 13.06 | 16.18 | 4,535,884 | +3.03(+23.08%) |
Oct 27, 2008 | 14.60 | 14.94 | 13.12 | 13.15 | 2,754,054 | -1.82(-12.13%) |
Oct 24, 2008 | 13.40 | 15.52 | 12.73 | 14.96 | 0 | -0.29(-1.91%) |
Oct 23, 2008 | 17.13 | 17.78 | 14.60 | 15.25 | 4,918,558 | -1.68(-9.91%) |
Oct 22, 2008 | 19.44 | 19.80 | 16.10 | 16.93 | 5,319,033 | -3.28(-16.22%) |
Oct 21, 2008 | 20.21 | 21.17 | 19.31 | 20.21 | 4,730,258 | -0.36(-1.75%) |
Oct 20, 2008 | 19.81 | 21.15 | 19.30 | 20.57 | 3,263,134 | +1.26(+6.55%) |
Oct 17, 2008 | 18.89 | 20.82 | 16.87 | 19.31 | 0 | -0.35(-1.79%) |
Oct 16, 2008 | 18.20 | 20.65 | 17.94 | 19.66 | 5,656,582 | +2.51(+14.66%) |
Oct 15, 2008 | 20.30 | 20.30 | 17.15 | 17.15 | 2,278,118 | -3.39(-16.52%) |
Oct 14, 2008 | 21.84 | 22.37 | 20.43 | 20.54 | 6,296,265 | -0.61(-2.90%) |
Oct 13, 2008 | 18.02 | 21.15 | 17.47 | 21.15 | 2,680,969 | +4.08(+23.92%) |
Oct 10, 2008 | 16.23 | 18.70 | 15.63 | 17.07 | 0 | -0.74(-4.17%) |
Oct 09, 2008 | 20.43 | 21.48 | 17.71 | 17.81 | 3,067,562 | -2.32(-11.53%) |
Oct 08, 2008 | 18.71 | 21.38 | 17.84 | 20.14 | 4,838,239 | +0.69(+3.55%) |
Oct 07, 2008 | 21.91 | 22.78 | 19.39 | 19.45 | 4,061,756 | -2.23(-10.29%) |
Oct 06, 2008 | 22.76 | 22.79 | 19.17 | 21.68 | 3,236,062 | -1.88(-8.00%) |
Oct 03, 2008 | 24.26 | 25.72 | 23.36 | 23.56 | 0 | -0.22(-0.93%) |
Oct 02, 2008 | 27.96 | 28.33 | 23.62 | 23.78 | 2,764,177 | -4.40(-15.61%) |
Oct 01, 2008 | 29.15 | 29.20 | 27.67 | 28.18 | 1,850,993 | -0.91(-3.13%) |
Sep 30, 2008 | 28.48 | 29.44 | 27.77 | 29.09 | 2,372,394 | +1.31(+4.72%) |
Sep 29, 2008 | 32.00 | 32.04 | 27.08 | 27.78 | 2,367,915 | -5.10(-15.50%) |
Sep 26, 2008 | 33.17 | 33.31 | 32.36 | 32.88 | 0 | -1.02(-3.01%) |
Sep 25, 2008 | 33.71 | 34.48 | 33.14 | 33.90 | 1,474,950 | +0.46(+1.37%) |
Sep 24, 2008 | 34.25 | 34.48 | 33.04 | 33.44 | 1,339,908 | -0.22(-0.66%) |
Sep 23, 2008 | 34.75 | 34.83 | 33.13 | 33.66 | 1,693,791 | -0.72(-2.09%) |
Sep 22, 2008 | 36.56 | 36.58 | 34.38 | 34.38 | 1,476,689 | -2.18(-5.95%) |
Sep 19, 2008 | 36.96 | 37.24 | 35.43 | 36.55 | 0 | +1.46(+4.15%) |
Sep 18, 2008 | 34.41 | 35.27 | 32.49 | 35.10 | 2,374,379 | +1.32(+3.90%) |
Sep 17, 2008 | 35.33 | 36.14 | 33.09 | 33.78 | 2,309,077 | -3.14(-8.51%) |
Sep 16, 2008 | 32.56 | 37.06 | 32.56 | 36.92 | 3,140,928 | +2.43(+7.04%) |
Sep 15, 2008 | 35.43 | 37.01 | 34.26 | 34.49 | 2,422,088 | -4.20(-10.85%) |
Sep 12, 2008 | 37.31 | 39.63 | 36.87 | 38.69 | 0 | +1.90(+5.16%) |
Sep 11, 2008 | 35.53 | 37.67 | 33.62 | 36.79 | 3,068,293 | +0.77(+2.15%) |
Sep 10, 2008 | 34.68 | 36.64 | 34.39 | 36.02 | 2,145,658 | +1.82(+5.33%) |
Sep 09, 2008 | 36.67 | 36.75 | 34.11 | 34.20 | 3,049,639 | -2.86(-7.71%) |
Sep 08, 2008 | 39.66 | 39.95 | 36.78 | 37.05 | 3,299,037 | -1.31(-3.42%) |
Sep 05, 2008 | 37.69 | 38.77 | 36.33 | 38.36 | 0 | +0.50(+1.32%) |
Sep 04, 2008 | 40.59 | 41.06 | 37.76 | 37.87 | 3,801,998 | -2.97(-7.26%) |
Sep 03, 2008 | 40.32 | 41.01 | 39.54 | 40.83 | 3,114,150 | +0.55(+1.37%) |
Sep 02, 2008 | 42.82 | 42.82 | 40.03 | 40.28 | 1,926,815 | -3.40(-7.79%) |
Aug 29, 2008 | 43.63 | 44.18 | 43.33 | 43.68 | 0 | +0.05(+0.12%) |
Aug 28, 2008 | 42.86 | 43.75 | 42.82 | 43.63 | 1,204,951 | +1.02(+2.39%) |
Aug 27, 2008 | 42.37 | 43.03 | 41.53 | 42.61 | 1,318,713 | +0.53(+1.26%) |
Aug 26, 2008 | 42.39 | 42.61 | 41.54 | 42.08 | 1,186,879 | -0.29(-0.69%) |
Aug 25, 2008 | 43.37 | 43.88 | 41.24 | 42.37 | 1,420,836 | -1.54(-3.51%) |
Aug 22, 2008 | 44.33 | 44.42 | 43.19 | 43.91 | 0 | -0.41(-0.93%) |
Aug 21, 2008 | 44.64 | 45.08 | 44.06 | 44.32 | 1,423,994 | -0.06(-0.14%) |
Aug 20, 2008 | 43.47 | 44.75 | 43.30 | 44.39 | 2,047,348 | +0.91(+2.10%) |
Aug 19, 2008 | 41.22 | 44.47 | 41.22 | 43.47 | 2,280,713 | +1.96(+4.73%) |
Aug 18, 2008 | 41.37 | 42.25 | 41.10 | 41.51 | 1,379,629 | +0.29(+0.71%) |
Aug 15, 2008 | 42.60 | 42.81 | 40.94 | 41.22 | 0 | -1.71(-3.98%) |
Aug 14, 2008 | 44.07 | 44.68 | 42.66 | 42.93 | 2,443,095 | -2.15(-4.78%) |
Aug 13, 2008 | 41.57 | 45.34 | 41.40 | 45.08 | 3,446,884 | +3.55(+8.54%) |
Aug 12, 2008 | 41.51 | 42.63 | 41.11 | 41.53 | 1,757,080 | -0.25(-0.59%) |
Aug 11, 2008 | 43.33 | 43.60 | 41.23 | 41.78 | 1,626,745 | -1.69(-3.90%) |
Aug 08, 2008 | 44.57 | 44.68 | 42.72 | 43.47 | 1,418,092 | -1.44(-3.21%) |
Aug 07, 2008 | 45.90 | 46.36 | 44.83 | 44.91 | 1,025,791 | -1.20(-2.61%) |
Aug 06, 2008 | 45.33 | 46.71 | 44.49 | 46.12 | 1,138,466 | +0.83(+1.83%) |
Aug 05, 2008 | 44.78 | 46.07 | 44.17 | 45.29 | 1,874,569 | +0.84(+1.88%) |
Aug 04, 2008 | 45.97 | 46.54 | 43.86 | 44.45 | 1,665,459 | -2.07(-4.45%) |
Aug 01, 2008 | 47.72 | 47.86 | 45.97 | 46.52 | 1,768,185 | -1.87(-3.86%) |
Jul 31, 2008 | 50.12 | 50.12 | 47.63 | 48.39 | 1,982,838 | -2.13(-4.22%) |
Jul 30, 2008 | 50.23 | 51.00 | 49.07 | 50.52 | 1,481,365 | +0.46(+0.92%) |
Jul 29, 2008 | 49.04 | 50.74 | 48.50 | 50.06 | 2,426,690 | +2.22(+4.64%) |
Jul 28, 2008 | 48.04 | 49.46 | 47.50 | 47.84 | 1,839,381 | -0.28(-0.57%) |
Jul 25, 2008 | 47.53 | 49.01 | 46.35 | 48.12 | 3,651,974 | +4.28(+9.77%) |
Jul 24, 2008 | 47.35 | 47.49 | 43.56 | 43.83 | 3,550,707 | -3.40(-7.20%) |
Jul 23, 2008 | 48.42 | 49.14 | 47.18 | 47.24 | 2,223,527 | -1.61(-3.29%) |
Jul 22, 2008 | 50.16 | 51.32 | 48.35 | 48.84 | 1,813,813 | -1.53(-3.04%) |
Jul 21, 2008 | 50.11 | 50.68 | 48.81 | 50.38 | 1,924,605 | +0.53(+1.06%) |
Jul 18, 2008 | 50.08 | 52.71 | 49.74 | 49.85 | 1,799,321 | -0.82(-1.62%) |
Jul 17, 2008 | 50.34 | 54.23 | 49.67 | 50.67 | 4,127,823 | -4.34(-7.88%) |
Jul 16, 2008 | 54.81 | 55.61 | 52.35 | 55.00 | 2,010,412 | +0.48(+0.89%) |
Jul 15, 2008 | 55.37 | 55.74 | 53.06 | 54.52 | 2,246,609 | -1.36(-2.43%) |
Jul 14, 2008 | 57.46 | 57.46 | 54.82 | 55.88 | 1,263,668 | -0.67(-1.19%) |
Jul 11, 2008 | 56.15 | 56.79 | 54.65 | 56.55 | 1,206,463 | +0.07(+0.12%) |
Jul 10, 2008 | 53.69 | 56.66 | 53.10 | 56.48 | 2,038,127 | +2.94(+5.50%) |
Jul 09, 2008 | 55.04 | 56.51 | 53.33 | 53.54 | 2,317,460 | +0.82(+1.55%) |
Jul 08, 2008 | 53.38 | 53.38 | 51.09 | 52.72 | 3,114,287 | -0.73(-1.36%) |
Jul 07, 2008 | 53.03 | 55.31 | 52.35 | 53.45 | 1,738,900 | +0.50(+0.94%) |
Jul 04, 2008 | 52.12 | 54.58 | 51.53 | 52.95 | 1,257,821 | +0.00(+0.00%) |
Jul 03, 2008 | 52.12 | 54.58 | 51.53 | 52.95 | 1,257,821 | +0.51(+0.98%) |
Jul 02, 2008 | 59.88 | 59.95 | 52.17 | 52.44 | 3,650,359 | -7.41(-12.38%) |
Jul 01, 2008 | 58.54 | 59.95 | 57.81 | 59.85 | 2,965,583 | +0.78(+1.32%) |
Jun 30, 2008 | 59.10 | 60.02 | 58.54 | 59.07 | 1,209,170 | +0.15(+0.26%) |
Jun 27, 2008 | 58.70 | 60.10 | 58.46 | 58.91 | 1,524,415 | +0.21(+0.37%) |
Jun 26, 2008 | 59.19 | 59.97 | 57.95 | 58.70 | 2,453,499 | +0.78(+1.35%) |
Jun 25, 2008 | 56.80 | 58.49 | 55.20 | 57.92 | 2,122,348 | +1.42(+2.51%) |
Jun 24, 2008 | 59.71 | 60.00 | 56.18 | 56.50 | 2,922,707 | +0.20(+0.35%) |
Jun 23, 2008 | 54.97 | 56.61 | 54.72 | 56.30 | 1,109,895 | +1.56(+2.86%) |
Jun 20, 2008 | 56.28 | 56.49 | 54.61 | 54.74 | 1,529,690 | -1.76(-3.12%) |
Jun 19, 2008 | 56.22 | 57.08 | 55.89 | 56.50 | 1,361,521 | +0.48(+0.86%) |
Jun 18, 2008 | 54.82 | 56.15 | 54.10 | 56.02 | 1,482,292 | +1.03(+1.87%) |
Jun 17, 2008 | 55.46 | 57.23 | 54.74 | 54.99 | 1,494,474 | +1.60(+3.00%) |
Jun 16, 2008 | 52.51 | 53.73 | 52.14 | 53.39 | 802,645 | +0.59(+1.12%) |
Jun 13, 2008 | 51.27 | 52.81 | 51.11 | 52.80 | 864,582 | +1.86(+3.66%) |
Jun 12, 2008 | 51.73 | 52.44 | 50.47 | 50.94 | 1,109,895 | -0.62(-1.20%) |
Jun 11, 2008 | 53.00 | 53.26 | 51.36 | 51.56 | 1,199,005 | -1.20(-2.28%) |
Jun 10, 2008 | 52.97 | 53.79 | 52.14 | 52.76 | 973,406 | -1.03(-1.91%) |
Jun 09, 2008 | 52.19 | 53.87 | 52.19 | 53.79 | 1,068,362 | +1.82(+3.49%) |
Jun 06, 2008 | 53.17 | 53.63 | 51.82 | 51.97 | 855,898 | -1.69(-3.14%) |
Jun 05, 2008 | 52.12 | 53.66 | 52.12 | 53.66 | 1,231,124 | +2.07(+4.01%) |
Jun 04, 2008 | 52.10 | 52.87 | 51.51 | 51.59 | 808,764 | -0.92(-1.75%) |
Jun 03, 2008 | 53.23 | 53.23 | 51.40 | 52.51 | 1,284,188 | -0.31(-0.59%) |
Jun 02, 2008 | 52.04 | 53.09 | 51.56 | 52.82 | 1,142,316 | +0.74(+1.43%) |
May 30, 2008 | 51.36 | 52.81 | 51.36 | 52.08 | 2,657,075 | +0.90(+1.77%) |
May 29, 2008 | 52.05 | 52.05 | 50.32 | 51.17 | 981,912 | -0.88(-1.69%) |
May 28, 2008 | 50.38 | 52.16 | 50.00 | 52.05 | 1,220,615 | +1.75(+3.49%) |
May 27, 2008 | 50.81 | 51.19 | 49.77 | 50.30 | 1,008,749 | -0.50(-0.98%) |
May 26, 2008 | 51.43 | 51.59 | 49.76 | 50.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.43 | 51.59 | 49.76 | 50.80 | 944,216 | -0.51(-1.00%) |
May 22, 2008 | 50.99 | 52.09 | 50.80 | 51.31 | 1,477,253 | +0.53(+1.04%) |
May 21, 2008 | 51.59 | 52.25 | 50.73 | 50.78 | 1,041,444 | -0.84(-1.62%) |
May 20, 2008 | 50.87 | 51.68 | 49.88 | 51.62 | 728,155 | +0.40(+0.78%) |
May 19, 2008 | 51.34 | 52.19 | 50.93 | 51.22 | 1,135,780 | -1.00(-1.91%) |
May 16, 2008 | 51.89 | 52.41 | 51.40 | 52.22 | 791,635 | +0.36(+0.69%) |
May 15, 2008 | 50.94 | 51.86 | 50.56 | 51.86 | 1,004,218 | +1.10(+2.17%) |
May 14, 2008 | 50.57 | 52.09 | 49.90 | 50.75 | 1,599,644 | +0.38(+0.75%) |
May 13, 2008 | 48.35 | 50.40 | 48.35 | 50.38 | 1,690,591 | +1.65(+3.40%) |
May 12, 2008 | 47.86 | 48.73 | 46.84 | 48.72 | 1,346,828 | +1.02(+2.14%) |
May 09, 2008 | 47.75 | 47.86 | 46.89 | 47.70 | 1,061,554 | -0.38(-0.80%) |
May 08, 2008 | 47.27 | 48.11 | 47.27 | 48.09 | 1,346,763 | +1.16(+2.47%) |
May 07, 2008 | 47.77 | 48.26 | 46.58 | 46.93 | 1,296,331 | -0.87(-1.81%) |
May 06, 2008 | 48.21 | 48.27 | 47.47 | 47.79 | 857,222 | -0.42(-0.87%) |
May 05, 2008 | 46.25 | 48.27 | 46.25 | 48.22 | 904,846 | +1.42(+3.03%) |
May 02, 2008 | 46.73 | 47.28 | 46.33 | 46.80 | 903,182 | +0.28(+0.59%) |
May 01, 2008 | 46.19 | 46.76 | 45.29 | 46.52 | 1,008,806 | -0.05(-0.10%) |
Apr 30, 2008 | 46.75 | 47.51 | 46.42 | 46.57 | 810,891 | -0.15(-0.31%) |
Apr 29, 2008 | 47.32 | 47.53 | 46.67 | 46.71 | 1,291,049 | -0.78(-1.65%) |
Apr 28, 2008 | 47.14 | 47.87 | 46.17 | 47.50 | 2,122,661 | +0.31(+0.67%) |
Apr 25, 2008 | 46.02 | 47.18 | 45.40 | 47.18 | 1,081,806 | +1.38(+3.01%) |
Apr 24, 2008 | 46.30 | 46.30 | 44.70 | 45.80 | 1,301,321 | -0.32(-0.70%) |
Apr 23, 2008 | 46.81 | 46.81 | 45.63 | 46.12 | 1,060,890 | -0.70(-1.51%) |
Apr 22, 2008 | 47.89 | 48.03 | 46.32 | 46.83 | 1,045,298 | -0.90(-1.89%) |
Apr 21, 2008 | 47.35 | 48.24 | 46.81 | 47.73 | 1,253,002 | +0.19(+0.40%) |
Apr 18, 2008 | 47.58 | 48.19 | 46.91 | 47.54 | 1,056,357 | -0.19(-0.40%) |
Apr 17, 2008 | 47.43 | 49.00 | 45.78 | 47.73 | 2,275,063 | -1.51(-3.07%) |
Apr 16, 2008 | 48.01 | 49.24 | 48.01 | 49.24 | 1,141,107 | +1.73(+3.64%) |
Apr 15, 2008 | 47.90 | 48.12 | 46.38 | 47.51 | 992,447 | -0.08(-0.18%) |
Apr 14, 2008 | 46.99 | 47.99 | 46.35 | 47.60 | 878,114 | +0.29(+0.62%) |
Apr 11, 2008 | 47.90 | 48.03 | 47.07 | 47.30 | 392,766 | -1.01(-2.09%) |
Apr 10, 2008 | 47.34 | 48.50 | 46.49 | 48.32 | 647,671 | +0.98(+2.07%) |
Apr 09, 2008 | 48.35 | 48.51 | 46.99 | 47.34 | 854,969 | -1.29(-2.65%) |
Apr 08, 2008 | 47.39 | 48.68 | 47.39 | 48.62 | 713,538 | +0.80(+1.67%) |
Apr 07, 2008 | 48.25 | 48.84 | 47.29 | 47.83 | 1,182,783 | -0.21(-0.45%) |
Apr 04, 2008 | 47.17 | 48.11 | 47.00 | 48.04 | 880,985 | +0.74(+1.57%) |
Apr 03, 2008 | 46.35 | 47.60 | 45.82 | 47.30 | 1,421,847 | +0.70(+1.51%) |
Apr 02, 2008 | 46.07 | 47.09 | 45.92 | 46.59 | 1,306,109 | +0.44(+0.96%) |
Apr 01, 2008 | 45.81 | 46.25 | 44.81 | 46.15 | 1,601,212 | +0.28(+0.62%) |
Mar 31, 2008 | 45.85 | 46.14 | 44.81 | 45.86 | 851,206 | +0.19(+0.42%) |
Mar 28, 2008 | 45.43 | 46.09 | 45.18 | 45.67 | 635,798 | +0.41(+0.91%) |
Mar 27, 2008 | 46.90 | 46.91 | 45.07 | 45.26 | 1,800,321 | -1.53(-3.27%) |
Mar 26, 2008 | 45.98 | 46.97 | 45.86 | 46.79 | 1,300,565 | +0.70(+1.53%) |
Mar 25, 2008 | 45.22 | 46.38 | 45.21 | 46.09 | 1,051,309 | +0.97(+2.14%) |
Mar 24, 2008 | 43.78 | 45.88 | 43.57 | 45.12 | 1,558,767 | +2.15(+4.99%) |
Mar 21, 2008 | 42.14 | 43.35 | 41.78 | 42.98 | 1,603,848 | +0.00(+0.00%) |
Mar 20, 2008 | 42.14 | 43.35 | 41.78 | 42.98 | 1,603,848 | +0.59(+1.39%) |
Mar 19, 2008 | 45.17 | 46.35 | 42.39 | 42.39 | 2,215,725 | -2.51(-5.58%) |
Mar 18, 2008 | 42.74 | 44.95 | 42.74 | 44.89 | 1,622,876 | +2.94(+7.01%) |
Mar 17, 2008 | 42.22 | 42.80 | 41.08 | 41.95 | 1,194,459 | -1.27(-2.94%) |
Mar 14, 2008 | 43.95 | 44.24 | 42.43 | 43.22 | 891,400 | -0.72(-1.64%) |
Mar 13, 2008 | 42.52 | 44.14 | 41.91 | 43.94 | 1,131,965 | +0.85(+1.97%) |
Mar 12, 2008 | 42.73 | 43.78 | 42.73 | 43.09 | 916,996 | +0.29(+0.68%) |
Mar 11, 2008 | 42.40 | 43.07 | 41.39 | 42.80 | 1,373,665 | +1.71(+4.16%) |
Mar 10, 2008 | 42.91 | 42.91 | 40.95 | 41.09 | 915,465 | -1.84(-4.28%) |
Mar 07, 2008 | 43.76 | 44.22 | 42.56 | 42.93 | 992,061 | -1.01(-2.30%) |
Mar 06, 2008 | 44.84 | 45.13 | 43.86 | 43.94 | 846,562 | -1.20(-2.65%) |
Mar 05, 2008 | 43.93 | 45.31 | 43.93 | 45.14 | 1,436,586 | +1.20(+2.72%) |
Mar 04, 2008 | 42.72 | 44.52 | 42.72 | 43.94 | 2,211,439 | +1.00(+2.34%) |
Mar 03, 2008 | 42.42 | 43.67 | 42.03 | 42.94 | 1,394,223 | +0.44(+1.05%) |
Feb 29, 2008 | 42.78 | 43.66 | 42.20 | 42.49 | 1,770,932 | -1.28(-2.92%) |
Feb 28, 2008 | 43.44 | 44.33 | 43.17 | 43.77 | 1,390,586 | -0.05(-0.10%) |
Feb 27, 2008 | 43.56 | 44.76 | 43.18 | 43.82 | 1,530,381 | -0.20(-0.45%) |
Feb 26, 2008 | 43.44 | 44.98 | 43.31 | 44.02 | 1,907,057 | +0.50(+1.14%) |
Feb 25, 2008 | 41.07 | 43.76 | 40.91 | 43.52 | 2,298,336 | +2.59(+6.33%) |
Feb 22, 2008 | 40.47 | 41.15 | 39.08 | 40.93 | 1,152,643 | +0.50(+1.23%) |
Feb 21, 2008 | 40.84 | 41.48 | 39.63 | 40.43 | 1,775,300 | +0.84(+2.13%) |
Feb 20, 2008 | 38.63 | 39.84 | 38.59 | 39.59 | 1,446,925 | +0.26(+0.66%) |
Feb 19, 2008 | 38.62 | 39.65 | 38.62 | 39.33 | 1,208,022 | +1.49(+3.93%) |
Feb 18, 2008 | 38.13 | 38.31 | 37.26 | 37.84 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 38.13 | 38.31 | 37.26 | 37.84 | 979,213 | -0.57(-1.50%) |
Feb 14, 2008 | 38.62 | 39.36 | 37.94 | 38.42 | 1,117,533 | -0.09(-0.24%) |
Feb 13, 2008 | 38.51 | 38.69 | 37.56 | 38.51 | 1,081,103 | +0.39(+1.03%) |
Feb 12, 2008 | 37.59 | 39.08 | 37.54 | 38.12 | 997,952 | +0.65(+1.74%) |
Feb 11, 2008 | 38.46 | 38.46 | 36.21 | 37.47 | 1,915,695 | -1.09(-2.82%) |
Feb 08, 2008 | 37.50 | 38.96 | 37.39 | 38.55 | 923,548 | +1.01(+2.69%) |
Feb 07, 2008 | 36.21 | 37.86 | 36.03 | 37.54 | 758,691 | +1.05(+2.88%) |
Feb 06, 2008 | 37.35 | 38.13 | 36.45 | 36.49 | 1,106,368 | -0.74(-1.98%) |
Feb 05, 2008 | 37.50 | 37.67 | 37.02 | 37.23 | 1,050,189 | -0.90(-2.35%) |
Feb 04, 2008 | 38.69 | 38.93 | 37.85 | 38.13 | 784,703 | -0.63(-1.62%) |