Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 27.75 | 28.43 | 27.64 | 28.28 | 421,442 | +0.64(+2.31%) |
Dec 30, 2008 | 27.65 | 27.73 | 27.21 | 27.64 | 510,137 | +0.13(+0.46%) |
Dec 29, 2008 | 27.67 | 27.68 | 27.10 | 27.51 | 400,651 | +0.45(+1.65%) |
Dec 26, 2008 | 26.87 | 27.20 | 26.76 | 27.07 | 481,040 | +0.20(+0.75%) |
Dec 24, 2008 | 26.46 | 26.96 | 26.43 | 26.86 | 159,354 | +0.19(+0.72%) |
Dec 23, 2008 | 27.09 | 27.27 | 26.51 | 26.67 | 337,496 | -0.92(-3.34%) |
Dec 22, 2008 | 27.99 | 28.16 | 27.18 | 27.59 | 404,855 | -1.24(-4.30%) |
Dec 19, 2008 | 29.24 | 29.25 | 28.57 | 28.83 | 402,706 | -0.37(-1.27%) |
Dec 18, 2008 | 30.47 | 30.47 | 28.90 | 29.21 | 490,065 | -0.30(-1.03%) |
Dec 17, 2008 | 29.55 | 30.06 | 29.35 | 29.51 | 571,652 | -0.66(-2.19%) |
Dec 16, 2008 | 29.55 | 30.35 | 28.61 | 30.17 | 830,952 | +2.49(+8.99%) |
Dec 15, 2008 | 28.22 | 28.25 | 27.32 | 27.68 | 1,553,004 | -0.23(-0.83%) |
Dec 12, 2008 | 26.87 | 28.11 | 26.84 | 27.91 | 1,690,500 | -0.05(-0.19%) |
Dec 11, 2008 | 28.94 | 30.46 | 27.71 | 27.96 | 576,026 | -1.59(-5.38%) |
Dec 10, 2008 | 29.32 | 29.71 | 28.78 | 29.55 | 1,236,440 | +1.72(+6.17%) |
Dec 09, 2008 | 27.84 | 28.64 | 27.45 | 27.84 | 900,482 | -1.84(-6.19%) |
Dec 08, 2008 | 29.24 | 30.13 | 28.96 | 29.67 | 680,596 | -0.44(-1.46%) |
Dec 05, 2008 | 28.54 | 30.22 | 27.93 | 30.11 | 495,503 | +1.13(+3.90%) |
Dec 04, 2008 | 29.26 | 30.31 | 28.51 | 28.98 | 417,753 | -0.16(-0.54%) |
Dec 03, 2008 | 28.39 | 29.42 | 27.61 | 29.14 | 333,207 | +1.74(+6.35%) |
Dec 02, 2008 | 26.45 | 27.84 | 26.23 | 27.40 | 551,654 | +1.35(+5.19%) |
Dec 01, 2008 | 28.10 | 28.39 | 25.84 | 26.05 | 705,983 | -2.23(-7.88%) |
Nov 28, 2008 | 28.13 | 28.43 | 27.97 | 28.28 | 400,506 | -1.79(-5.96%) |
Nov 26, 2008 | 28.13 | 30.24 | 27.70 | 30.07 | 735,857 | +3.11(+11.52%) |
Nov 25, 2008 | 27.27 | 27.63 | 26.51 | 26.96 | 445,478 | +0.22(+0.83%) |
Nov 24, 2008 | 25.61 | 27.50 | 25.61 | 26.74 | 790,777 | +0.97(+3.75%) |
Nov 21, 2008 | 23.93 | 26.08 | 23.36 | 25.77 | 926,270 | +3.09(+13.63%) |
Nov 20, 2008 | 23.64 | 24.45 | 22.15 | 22.68 | 751,708 | -1.05(-4.42%) |
Nov 19, 2008 | 25.27 | 25.52 | 23.55 | 23.73 | 801,597 | -1.97(-7.66%) |
Nov 18, 2008 | 26.20 | 26.62 | 24.90 | 25.70 | 696,466 | -1.25(-4.63%) |
Nov 17, 2008 | 26.98 | 28.04 | 26.49 | 26.95 | 458,410 | +0.69(+2.63%) |
Nov 14, 2008 | 26.83 | 28.17 | 26.16 | 26.25 | 874,613 | -2.05(-7.25%) |
Nov 13, 2008 | 26.04 | 28.43 | 24.29 | 28.31 | 1,277,038 | +3.01(+11.90%) |
Nov 12, 2008 | 26.18 | 26.69 | 25.05 | 25.30 | 1,852,260 | -0.45(-1.76%) |
Nov 11, 2008 | 26.61 | 26.86 | 25.65 | 25.75 | 1,290,883 | -1.08(-4.02%) |
Nov 10, 2008 | 28.08 | 28.08 | 25.83 | 26.83 | 768,478 | +1.58(+6.27%) |
Nov 07, 2008 | 24.20 | 25.38 | 23.78 | 25.24 | 960,740 | +4.04(+19.03%) |
Nov 06, 2008 | 23.44 | 23.85 | 21.08 | 21.21 | 794,180 | -3.31(-13.49%) |
Nov 05, 2008 | 26.57 | 27.18 | 24.38 | 24.52 | 783,096 | -3.17(-11.46%) |
Nov 04, 2008 | 26.69 | 27.72 | 26.37 | 27.69 | 384,091 | +1.42(+5.40%) |
Nov 03, 2008 | 26.30 | 26.36 | 25.72 | 26.27 | 290,915 | +0.07(+0.28%) |
Oct 31, 2008 | 26.11 | 26.64 | 25.42 | 26.20 | 345,440 | -0.72(-2.68%) |
Oct 30, 2008 | 26.38 | 26.92 | 25.40 | 26.92 | 934,128 | +3.18(+13.40%) |
Oct 29, 2008 | 22.70 | 25.18 | 22.18 | 23.74 | 1,003,325 | +0.29(+1.24%) |
Oct 28, 2008 | 21.57 | 23.54 | 20.58 | 23.45 | 1,011,438 | +4.00(+20.56%) |
Oct 27, 2008 | 20.13 | 21.05 | 19.24 | 19.45 | 817,210 | -2.34(-10.74%) |
Oct 24, 2008 | 21.98 | 22.54 | 20.89 | 21.79 | 573,879 | -2.45(-10.12%) |
Oct 23, 2008 | 24.11 | 24.81 | 22.87 | 24.24 | 709,774 | +0.59(+2.48%) |
Oct 22, 2008 | 25.11 | 25.26 | 23.25 | 23.65 | 601,023 | -3.14(-11.71%) |
Oct 21, 2008 | 28.10 | 28.31 | 26.57 | 26.79 | 496,583 | -2.02(-7.02%) |
Oct 20, 2008 | 27.48 | 28.95 | 26.70 | 28.81 | 437,967 | +3.12(+12.15%) |
Oct 17, 2008 | 26.53 | 27.43 | 24.93 | 25.69 | 671,137 | -1.87(-6.77%) |
Oct 16, 2008 | 26.67 | 27.85 | 25.42 | 27.56 | 531,740 | +1.46(+5.61%) |
Oct 15, 2008 | 29.28 | 29.28 | 25.71 | 26.09 | 580,229 | -4.62(-15.05%) |
Oct 14, 2008 | 32.39 | 32.39 | 29.96 | 30.71 | 777,043 | -1.87(-5.75%) |
Oct 13, 2008 | 29.72 | 32.59 | 29.00 | 32.59 | 668,644 | +6.17(+23.35%) |
Oct 10, 2008 | 23.70 | 27.25 | 23.70 | 26.42 | 475,325 | +1.79(+7.26%) |
Oct 09, 2008 | 27.03 | 27.50 | 24.51 | 24.63 | 311,932 | -1.86(-7.03%) |
Oct 08, 2008 | 25.39 | 27.88 | 25.39 | 26.49 | 882,918 | +0.45(+1.71%) |
Oct 07, 2008 | 28.09 | 28.89 | 26.02 | 26.05 | 446,305 | -2.21(-7.84%) |
Oct 06, 2008 | 29.18 | 29.18 | 26.26 | 28.26 | 718,832 | -1.80(-5.98%) |
Oct 03, 2008 | 30.33 | 31.54 | 29.61 | 30.06 | 406,648 | +0.14(+0.47%) |
Oct 02, 2008 | 30.84 | 31.20 | 29.80 | 29.92 | 278,060 | -0.81(-2.64%) |
Oct 01, 2008 | 29.83 | 30.90 | 29.54 | 30.73 | 417,050 | +0.33(+1.10%) |
Sep 30, 2008 | 29.02 | 30.47 | 28.78 | 30.39 | 594,432 | +2.53(+9.07%) |
Sep 29, 2008 | 29.73 | 29.85 | 27.17 | 27.87 | 960,169 | -3.97(-12.46%) |
Sep 26, 2008 | 31.39 | 32.00 | 31.16 | 31.84 | 0 | -1.11(-3.38%) |
Sep 25, 2008 | 32.33 | 33.17 | 32.02 | 32.95 | 255,571 | +0.88(+2.76%) |
Sep 24, 2008 | 32.00 | 32.10 | 31.31 | 32.07 | 377,194 | +0.33(+1.05%) |
Sep 23, 2008 | 32.33 | 32.88 | 31.43 | 31.73 | 414,062 | -1.84(-5.49%) |
Sep 22, 2008 | 33.81 | 35.41 | 33.37 | 33.57 | 450,115 | -1.81(-5.10%) |
Sep 19, 2008 | 35.10 | 35.75 | 33.08 | 35.38 | 0 | +4.35(+14.04%) |
Sep 18, 2008 | 28.31 | 31.82 | 28.05 | 31.03 | 876,325 | +4.46(+16.78%) |
Sep 17, 2008 | 27.86 | 28.51 | 26.52 | 26.57 | 902,491 | -3.45(-11.49%) |
Sep 16, 2008 | 28.19 | 30.25 | 28.09 | 30.02 | 983,993 | -1.16(-3.72%) |
Sep 15, 2008 | 31.75 | 32.48 | 31.13 | 31.17 | 606,543 | -1.77(-5.37%) |
Sep 12, 2008 | 32.26 | 33.00 | 31.85 | 32.94 | 362,900 | +0.30(+0.93%) |
Sep 11, 2008 | 32.33 | 33.08 | 31.83 | 32.64 | 422,197 | -1.08(-3.20%) |
Sep 10, 2008 | 33.81 | 33.90 | 32.92 | 33.72 | 488,160 | +0.65(+1.95%) |
Sep 09, 2008 | 34.47 | 34.93 | 33.07 | 33.07 | 479,585 | -2.18(-6.20%) |
Sep 08, 2008 | 35.66 | 36.19 | 34.66 | 35.25 | 590,481 | +1.13(+3.31%) |
Sep 05, 2008 | 33.60 | 34.18 | 33.14 | 34.12 | 0 | -0.10(-0.28%) |
Sep 04, 2008 | 35.63 | 35.63 | 34.08 | 34.22 | 475,326 | -1.74(-4.84%) |
Sep 03, 2008 | 36.42 | 36.53 | 35.75 | 35.96 | 451,137 | -1.46(-3.91%) |
Sep 02, 2008 | 38.33 | 38.61 | 37.35 | 37.42 | 352,903 | -0.50(-1.31%) |
Aug 29, 2008 | 38.74 | 38.74 | 37.72 | 37.92 | 189,197 | -0.27(-0.70%) |
Aug 28, 2008 | 38.37 | 38.37 | 37.31 | 38.19 | 327,858 | -0.90(-2.30%) |
Aug 27, 2008 | 38.39 | 39.14 | 38.39 | 39.09 | 410,781 | +1.49(+3.97%) |
Aug 26, 2008 | 37.23 | 37.80 | 37.23 | 37.60 | 217,453 | +0.79(+2.14%) |
Aug 25, 2008 | 37.22 | 37.56 | 36.71 | 36.81 | 209,003 | -0.47(-1.26%) |
Aug 22, 2008 | 37.19 | 37.45 | 36.93 | 37.28 | 147,936 | +0.47(+1.27%) |
Aug 21, 2008 | 36.62 | 37.02 | 36.25 | 36.81 | 347,576 | -1.24(-3.26%) |
Aug 20, 2008 | 37.95 | 38.24 | 37.51 | 38.05 | 384,562 | +1.61(+4.40%) |
Aug 19, 2008 | 36.97 | 37.09 | 35.98 | 36.44 | 556,407 | -0.88(-2.35%) |
Aug 18, 2008 | 37.82 | 38.13 | 37.22 | 37.32 | 444,893 | -0.75(-1.97%) |
Aug 15, 2008 | 38.41 | 38.55 | 38.03 | 38.07 | 0 | -0.88(-2.25%) |
Aug 14, 2008 | 38.32 | 39.13 | 38.12 | 38.95 | 379,653 | +1.36(+3.62%) |
Aug 13, 2008 | 38.15 | 38.15 | 37.05 | 37.59 | 463,906 | -0.42(-1.09%) |
Aug 12, 2008 | 39.16 | 39.16 | 37.71 | 38.00 | 459,552 | -1.44(-3.65%) |
Aug 11, 2008 | 39.74 | 39.92 | 39.04 | 39.45 | 252,713 | -0.59(-1.48%) |
Aug 08, 2008 | 39.19 | 40.26 | 39.09 | 40.04 | 418,853 | +1.14(+2.92%) |
Aug 07, 2008 | 39.99 | 39.99 | 38.90 | 38.90 | 572,992 | -1.81(-4.44%) |
Aug 06, 2008 | 40.74 | 41.02 | 40.34 | 40.71 | 307,241 | -0.04(-0.09%) |
Aug 05, 2008 | 39.91 | 40.92 | 39.73 | 40.75 | 408,718 | +0.85(+2.12%) |
Aug 04, 2008 | 40.52 | 40.52 | 39.56 | 39.90 | 301,248 | -0.91(-2.22%) |
Aug 01, 2008 | 41.16 | 41.44 | 40.41 | 40.81 | 329,455 | +0.27(+0.68%) |
Jul 31, 2008 | 41.13 | 41.68 | 40.40 | 40.53 | 381,047 | -1.35(-3.21%) |
Jul 30, 2008 | 41.84 | 42.14 | 41.15 | 41.88 | 407,970 | +0.86(+2.10%) |
Jul 29, 2008 | 41.01 | 41.19 | 39.78 | 41.01 | 305,148 | +1.11(+2.77%) |
Jul 28, 2008 | 40.72 | 40.92 | 39.68 | 39.91 | 378,522 | -0.97(-2.38%) |
Jul 25, 2008 | 40.87 | 41.07 | 40.33 | 40.88 | 252,147 | -0.04(-0.09%) |
Jul 24, 2008 | 42.25 | 42.25 | 40.78 | 40.92 | 369,464 | -2.10(-4.87%) |
Jul 23, 2008 | 43.07 | 43.55 | 42.60 | 43.01 | 383,148 | +0.65(+1.54%) |
Jul 22, 2008 | 41.42 | 42.58 | 41.13 | 42.36 | 427,883 | +0.24(+0.56%) |
Jul 21, 2008 | 41.37 | 42.55 | 41.37 | 42.12 | 299,317 | +0.70(+1.69%) |
Jul 18, 2008 | 40.87 | 41.65 | 40.76 | 41.42 | 432,463 | -0.34(-0.82%) |
Jul 17, 2008 | 41.05 | 41.99 | 40.95 | 41.76 | 406,936 | +0.56(+1.37%) |
Jul 16, 2008 | 40.21 | 41.24 | 38.88 | 41.20 | 577,956 | +1.81(+4.58%) |
Jul 15, 2008 | 39.42 | 40.33 | 38.75 | 39.39 | 460,279 | -1.29(-3.18%) |
Jul 14, 2008 | 41.58 | 41.65 | 40.38 | 40.69 | 312,882 | -0.44(-1.07%) |
Jul 11, 2008 | 41.21 | 41.82 | 40.52 | 41.13 | 544,495 | +0.01(+0.04%) |
Jul 10, 2008 | 41.04 | 41.27 | 40.36 | 41.11 | 697,343 | +1.96(+5.01%) |
Jul 09, 2008 | 39.76 | 40.49 | 39.09 | 39.15 | 507,474 | +0.20(+0.52%) |
Jul 08, 2008 | 37.96 | 39.17 | 37.89 | 38.95 | 793,923 | -0.27(-0.70%) |
Jul 07, 2008 | 39.39 | 39.68 | 38.34 | 39.22 | 403,849 | +0.64(+1.66%) |
Jul 04, 2008 | 38.38 | 38.98 | 38.01 | 38.58 | 303,420 | +0.00(+0.00%) |
Jul 03, 2008 | 38.38 | 38.98 | 38.01 | 38.58 | 303,420 | +0.22(+0.56%) |
Jul 02, 2008 | 39.59 | 39.84 | 38.23 | 38.37 | 427,444 | -1.68(-4.19%) |
Jul 01, 2008 | 39.75 | 40.25 | 39.22 | 40.05 | 424,052 | -0.37(-0.92%) |
Jun 30, 2008 | 40.46 | 40.84 | 40.36 | 40.42 | 356,929 | +0.37(+0.93%) |
Jun 27, 2008 | 40.02 | 40.32 | 39.54 | 40.05 | 393,061 | -0.13(-0.31%) |
Jun 26, 2008 | 41.24 | 41.47 | 40.17 | 40.17 | 546,682 | -2.60(-6.08%) |
Jun 25, 2008 | 42.36 | 42.95 | 42.11 | 42.77 | 379,781 | +1.25(+3.01%) |
Jun 24, 2008 | 40.91 | 42.31 | 40.84 | 41.53 | 517,520 | +0.04(+0.11%) |
Jun 23, 2008 | 41.52 | 41.99 | 41.19 | 41.48 | 254,631 | +0.01(+0.02%) |
Jun 20, 2008 | 42.18 | 42.23 | 41.30 | 41.47 | 552,272 | -1.14(-2.67%) |
Jun 19, 2008 | 42.92 | 43.02 | 42.08 | 42.61 | 540,899 | -1.20(-2.73%) |
Jun 18, 2008 | 43.92 | 44.21 | 43.28 | 43.81 | 416,772 | +0.58(+1.34%) |
Jun 17, 2008 | 44.03 | 44.21 | 42.94 | 43.23 | 291,020 | -0.53(-1.21%) |
Jun 16, 2008 | 43.93 | 44.34 | 43.21 | 43.76 | 269,137 | +0.53(+1.24%) |
Jun 13, 2008 | 42.95 | 43.44 | 42.46 | 43.22 | 262,343 | -0.72(-1.64%) |
Jun 12, 2008 | 44.04 | 44.59 | 43.48 | 43.94 | 417,677 | +1.08(+2.51%) |
Jun 11, 2008 | 44.00 | 44.03 | 42.86 | 42.86 | 436,082 | -1.66(-3.74%) |
Jun 10, 2008 | 44.26 | 44.89 | 43.93 | 44.53 | 417,504 | -0.70(-1.54%) |
Jun 09, 2008 | 45.59 | 45.76 | 44.84 | 45.23 | 350,427 | -0.13(-0.28%) |
Jun 06, 2008 | 46.91 | 47.06 | 45.07 | 45.35 | 492,429 | -2.89(-5.99%) |
Jun 05, 2008 | 46.82 | 48.33 | 46.82 | 48.24 | 320,857 | +1.70(+3.66%) |
Jun 04, 2008 | 46.73 | 47.13 | 46.13 | 46.54 | 377,494 | -0.30(-0.63%) |
Jun 03, 2008 | 47.19 | 48.33 | 46.62 | 46.84 | 874,567 | -6.04(-11.42%) |
Jun 02, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 30, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 29, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 28, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 27, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 26, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.88 | 52.88 | 52.88 | 52.88 | 4,709 | +2.50(+4.96%) |
May 22, 2008 | 50.13 | 50.63 | 49.96 | 50.38 | 346,042 | +0.64(+1.28%) |
May 21, 2008 | 51.13 | 51.45 | 49.38 | 49.75 | 506,311 | -0.60(-1.20%) |
May 20, 2008 | 51.46 | 51.46 | 50.18 | 50.35 | 438,219 | -2.17(-4.13%) |
May 19, 2008 | 52.59 | 53.34 | 52.41 | 52.52 | 289,175 | -1.25(-2.32%) |
May 16, 2008 | 53.02 | 54.05 | 53.02 | 53.77 | 237,637 | +0.96(+1.82%) |
May 15, 2008 | 51.96 | 52.90 | 51.60 | 52.81 | 204,068 | +0.00(+0.00%) |
May 14, 2008 | 52.94 | 53.58 | 52.32 | 52.81 | 224,530 | -0.22(-0.41%) |
May 13, 2008 | 53.22 | 53.35 | 52.20 | 53.02 | 223,620 | -0.36(-0.68%) |
May 12, 2008 | 52.80 | 53.56 | 52.52 | 53.39 | 248,672 | +0.28(+0.53%) |
May 09, 2008 | 52.84 | 53.68 | 52.51 | 53.10 | 116,002 | -0.01(-0.01%) |
May 08, 2008 | 52.77 | 53.19 | 52.24 | 53.11 | 430,612 | +2.79(+5.54%) |
May 07, 2008 | 52.27 | 52.27 | 50.21 | 50.33 | 399,263 | -3.06(-5.73%) |
May 06, 2008 | 52.11 | 53.50 | 51.92 | 53.39 | 470,892 | +2.47(+4.85%) |
May 05, 2008 | 51.99 | 51.99 | 50.90 | 50.92 | 359,232 | -1.01(-1.95%) |
May 02, 2008 | 51.79 | 52.35 | 51.49 | 51.93 | 447,683 | +0.65(+1.28%) |
May 01, 2008 | 49.83 | 51.42 | 49.64 | 51.28 | 399,150 | +1.05(+2.09%) |
Apr 30, 2008 | 50.36 | 50.89 | 49.78 | 50.23 | 414,921 | +0.35(+0.70%) |
Apr 29, 2008 | 50.35 | 50.73 | 49.41 | 49.88 | 398,031 | +0.20(+0.40%) |
Apr 28, 2008 | 49.78 | 50.16 | 49.68 | 49.68 | 228,629 | -0.11(-0.22%) |
Apr 25, 2008 | 50.35 | 50.35 | 49.31 | 49.79 | 675,525 | -1.00(-1.98%) |
Apr 24, 2008 | 51.14 | 51.48 | 49.48 | 50.79 | 813,475 | -1.61(-3.08%) |
Apr 23, 2008 | 50.53 | 52.50 | 50.13 | 52.41 | 836,327 | +3.05(+6.17%) |
Apr 22, 2008 | 50.28 | 50.28 | 48.66 | 49.36 | 367,586 | +0.27(+0.56%) |
Apr 21, 2008 | 48.68 | 49.08 | 47.95 | 49.08 | 365,107 | +0.00(+0.00%) |
Apr 18, 2008 | 48.64 | 49.50 | 48.64 | 49.08 | 414,354 | +0.45(+0.93%) |
Apr 17, 2008 | 48.30 | 48.79 | 48.22 | 48.63 | 407,340 | +0.07(+0.14%) |
Apr 16, 2008 | 47.18 | 48.65 | 47.18 | 48.56 | 413,486 | +2.33(+5.05%) |
Apr 15, 2008 | 46.08 | 46.56 | 45.71 | 46.23 | 290,274 | -0.01(-0.02%) |
Apr 14, 2008 | 47.15 | 47.15 | 46.09 | 46.24 | 268,525 | -1.35(-2.83%) |
Apr 11, 2008 | 48.33 | 48.53 | 47.38 | 47.58 | 551,635 | -1.87(-3.77%) |
Apr 10, 2008 | 48.60 | 49.61 | 48.16 | 49.45 | 405,530 | +1.36(+2.83%) |
Apr 09, 2008 | 49.05 | 49.33 | 47.90 | 48.09 | 517,670 | -1.83(-3.66%) |
Apr 08, 2008 | 50.23 | 50.41 | 49.52 | 49.92 | 432,880 | -1.05(-2.06%) |
Apr 07, 2008 | 50.35 | 51.39 | 50.13 | 50.96 | 714,057 | +2.56(+5.28%) |
Apr 04, 2008 | 49.20 | 49.20 | 47.45 | 48.41 | 907,873 | -0.23(-0.47%) |
Apr 03, 2008 | 47.56 | 48.68 | 47.42 | 48.64 | 959,803 | +1.32(+2.78%) |
Apr 02, 2008 | 48.29 | 48.29 | 47.11 | 47.32 | 963,384 | -1.63(-3.34%) |
Apr 01, 2008 | 47.68 | 49.00 | 47.22 | 48.96 | 908,647 | +2.27(+4.85%) |
Mar 31, 2008 | 46.08 | 46.97 | 46.08 | 46.69 | 398,324 | -0.46(-0.98%) |
Mar 28, 2008 | 48.35 | 48.75 | 47.15 | 47.15 | 506,541 | +0.48(+1.04%) |
Mar 27, 2008 | 46.76 | 47.84 | 46.44 | 46.67 | 417,384 | -0.05(-0.11%) |
Mar 26, 2008 | 47.29 | 47.84 | 46.66 | 46.72 | 326,913 | -1.71(-3.53%) |
Mar 25, 2008 | 47.52 | 48.61 | 46.96 | 48.43 | 778,351 | +2.59(+5.64%) |
Mar 24, 2008 | 45.54 | 46.68 | 44.59 | 45.84 | 755,849 | +0.73(+1.61%) |
Mar 21, 2008 | 43.85 | 45.35 | 42.67 | 45.12 | 562,216 | +0.00(+0.00%) |
Mar 20, 2008 | 43.85 | 45.35 | 42.67 | 45.12 | 562,216 | +0.28(+0.63%) |
Mar 19, 2008 | 46.68 | 47.39 | 44.83 | 44.83 | 696,720 | -3.28(-6.81%) |
Mar 18, 2008 | 45.35 | 48.17 | 45.35 | 48.11 | 932,660 | +1.58(+3.40%) |
Mar 17, 2008 | 45.61 | 47.03 | 44.74 | 46.53 | 713,933 | -2.80(-5.68%) |
Mar 14, 2008 | 51.28 | 51.28 | 49.02 | 49.33 | 836,833 | -3.86(-7.26%) |
Mar 13, 2008 | 52.03 | 53.80 | 51.54 | 53.19 | 621,778 | -0.74(-1.36%) |
Mar 12, 2008 | 54.62 | 55.65 | 53.70 | 53.93 | 543,681 | -3.11(-5.45%) |
Mar 11, 2008 | 55.00 | 57.04 | 54.63 | 57.04 | 1,152,840 | +5.22(+10.07%) |
Mar 10, 2008 | 53.25 | 53.83 | 51.65 | 51.82 | 639,102 | -0.11(-0.21%) |
Mar 07, 2008 | 52.38 | 53.51 | 51.51 | 51.93 | 585,436 | -0.54(-1.03%) |
Mar 06, 2008 | 54.60 | 54.99 | 52.44 | 52.47 | 446,961 | -2.86(-5.17%) |
Mar 05, 2008 | 54.10 | 55.80 | 54.10 | 55.33 | 572,846 | +2.49(+4.71%) |
Mar 04, 2008 | 53.41 | 53.87 | 52.02 | 52.84 | 628,848 | -2.04(-3.72%) |
Mar 03, 2008 | 54.55 | 55.01 | 53.79 | 54.89 | 379,445 | +0.33(+0.61%) |
Feb 29, 2008 | 56.18 | 56.44 | 54.55 | 54.55 | 506,104 | -2.00(-3.53%) |
Feb 28, 2008 | 57.47 | 57.96 | 56.55 | 56.55 | 297,307 | -2.40(-4.07%) |
Feb 27, 2008 | 57.59 | 59.43 | 57.59 | 58.95 | 367,321 | +0.62(+1.06%) |
Feb 26, 2008 | 57.44 | 58.51 | 56.81 | 58.34 | 445,489 | +0.59(+1.03%) |
Feb 25, 2008 | 56.81 | 57.79 | 55.85 | 57.74 | 451,096 | -0.13(-0.22%) |
Feb 22, 2008 | 56.77 | 58.07 | 55.97 | 57.87 | 423,621 | +2.13(+3.81%) |
Feb 21, 2008 | 57.48 | 57.90 | 55.61 | 55.74 | 539,524 | -2.18(-3.76%) |
Feb 20, 2008 | 57.22 | 58.19 | 56.40 | 57.92 | 643,007 | -1.98(-3.31%) |
Feb 19, 2008 | 60.08 | 60.72 | 59.40 | 59.90 | 711,141 | +0.29(+0.49%) |
Feb 18, 2008 | 58.16 | 59.61 | 56.65 | 59.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.16 | 59.61 | 56.65 | 59.61 | 916,060 | +3.75(+6.70%) |
Feb 14, 2008 | 56.92 | 57.56 | 55.80 | 55.87 | 539,557 | -0.46(-0.82%) |
Feb 13, 2008 | 55.48 | 56.33 | 54.94 | 56.33 | 360,378 | +1.44(+2.63%) |
Feb 12, 2008 | 53.96 | 55.57 | 53.96 | 54.89 | 412,978 | +1.43(+2.68%) |
Feb 11, 2008 | 52.40 | 53.54 | 51.74 | 53.45 | 391,313 | +1.25(+2.39%) |
Feb 08, 2008 | 51.83 | 53.06 | 51.67 | 52.21 | 306,745 | -0.71(-1.35%) |
Feb 07, 2008 | 52.31 | 53.16 | 50.84 | 52.92 | 478,766 | +1.47(+2.86%) |
Feb 06, 2008 | 53.76 | 54.24 | 51.33 | 51.45 | 396,278 | -2.24(-4.18%) |
Feb 05, 2008 | 54.99 | 56.26 | 53.52 | 53.69 | 395,587 | -3.68(-6.41%) |
Feb 04, 2008 | 58.51 | 58.51 | 56.29 | 57.37 | 312,925 | +0.86(+1.53%) |
Feb 01, 2008 | 55.05 | 56.72 | 54.78 | 56.51 | 409,069 | +3.02(+5.64%) |
Jan 31, 2008 | 51.45 | 54.15 | 51.45 | 53.49 | 655,107 | -0.68(-1.26%) |
Jan 30, 2008 | 53.56 | 57.96 | 53.51 | 54.17 | 936,709 | -1.10(-1.99%) |
Jan 29, 2008 | 55.07 | 55.44 | 54.27 | 55.27 | 528,166 | +0.39(+0.72%) |
Jan 28, 2008 | 54.46 | 55.04 | 52.67 | 54.88 | 740,239 | +0.07(+0.14%) |
Jan 25, 2008 | 57.90 | 57.90 | 54.40 | 54.81 | 587,307 | -1.12(-2.01%) |
Jan 24, 2008 | 54.34 | 56.54 | 54.34 | 55.93 | 599,484 | -1.14(-2.01%) |
Jan 23, 2008 | 54.51 | 57.45 | 52.24 | 57.07 | 728,741 | +1.86(+3.36%) |
Jan 22, 2008 | 52.04 | 57.07 | 51.84 | 55.22 | 1,162,028 | -6.47(-10.48%) |
Jan 21, 2008 | 62.40 | 62.56 | 60.45 | 61.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.40 | 62.56 | 60.45 | 61.68 | 789,831 | +3.63(+6.26%) |
Jan 17, 2008 | 60.92 | 60.92 | 58.05 | 58.05 | 678,811 | -0.39(-0.67%) |
Jan 16, 2008 | 57.97 | 59.32 | 56.92 | 58.44 | 747,980 | +0.99(+1.72%) |
Jan 15, 2008 | 59.15 | 59.58 | 56.75 | 57.45 | 997,725 | -7.61(-11.70%) |
Jan 14, 2008 | 64.65 | 65.29 | 64.32 | 65.06 | 383,388 | +1.90(+3.00%) |
Jan 11, 2008 | 63.46 | 64.61 | 63.15 | 63.17 | 765,508 | -4.35(-6.44%) |
Jan 10, 2008 | 65.95 | 68.38 | 65.44 | 67.51 | 1,427,364 | +4.20(+6.63%) |
Jan 09, 2008 | 61.76 | 63.52 | 61.18 | 63.32 | 1,117,664 | +4.94(+8.47%) |
Jan 08, 2008 | 59.06 | 60.37 | 58.22 | 58.37 | 709,147 | +0.71(+1.24%) |
Jan 07, 2008 | 57.80 | 58.54 | 56.99 | 57.66 | 560,639 | +0.99(+1.74%) |
Jan 04, 2008 | 57.80 | 57.97 | 56.11 | 56.67 | 636,914 | -1.58(-2.70%) |
Jan 03, 2008 | 58.48 | 59.07 | 58.20 | 58.25 | 438,756 | -0.25(-0.43%) |
Jan 02, 2008 | 59.44 | 59.95 | 57.80 | 58.50 | 734,642 | +0.48(+0.83%) |