Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.66 | 17.92 | 16.72 | 16.89 | 0 | -0.33(-1.91%) |
Jan 29, 2009 | 17.59 | 17.60 | 16.84 | 17.22 | 2,962,281 | -0.63(-3.55%) |
Jan 28, 2009 | 16.76 | 18.30 | 16.57 | 17.85 | 2,799,772 | +1.56(+9.61%) |
Jan 27, 2009 | 15.47 | 16.50 | 15.46 | 16.29 | 2,095,124 | +1.04(+6.81%) |
Jan 26, 2009 | 15.88 | 16.66 | 14.92 | 15.25 | 1,454,488 | -0.45(-2.87%) |
Jan 23, 2009 | 14.70 | 16.31 | 14.51 | 15.70 | 0 | +0.37(+2.44%) |
Jan 22, 2009 | 15.20 | 15.92 | 14.77 | 15.33 | 1,671,106 | -0.47(-2.95%) |
Jan 21, 2009 | 14.52 | 15.82 | 14.47 | 15.79 | 1,636,570 | +1.50(+10.52%) |
Jan 20, 2009 | 15.14 | 15.59 | 14.14 | 14.29 | 1,404,755 | -1.18(-7.60%) |
Jan 16, 2009 | 15.84 | 16.08 | 14.59 | 15.47 | 0 | -0.07(-0.44%) |
Jan 15, 2009 | 14.57 | 15.72 | 13.93 | 15.53 | 2,123,950 | +0.61(+4.09%) |
Jan 14, 2009 | 15.72 | 15.98 | 14.77 | 14.92 | 1,664,511 | -1.40(-8.56%) |
Jan 13, 2009 | 16.05 | 16.47 | 15.32 | 16.32 | 1,115,106 | +0.50(+3.19%) |
Jan 12, 2009 | 17.72 | 17.72 | 15.56 | 15.82 | 2,466,406 | -2.05(-11.45%) |
Jan 09, 2009 | 19.17 | 19.36 | 17.72 | 17.86 | 2,985,524 | -1.21(-6.36%) |
Jan 08, 2009 | 18.30 | 19.16 | 18.07 | 19.08 | 2,883,037 | +0.74(+4.04%) |
Jan 07, 2009 | 18.40 | 18.87 | 17.90 | 18.34 | 3,638,377 | -0.38(-2.04%) |
Jan 06, 2009 | 17.50 | 19.05 | 17.37 | 18.72 | 3,424,934 | +1.53(+8.93%) |
Jan 05, 2009 | 16.53 | 17.46 | 16.19 | 17.18 | 2,193,901 | +0.65(+3.92%) |
Jan 02, 2009 | 15.30 | 16.59 | 15.19 | 16.53 | 0 | +1.31(+8.63%) |
Jan 01, 2009 | 15.14 | 15.61 | 15.08 | 15.22 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.14 | 15.61 | 15.08 | 15.22 | 1,013,205 | +0.18(+1.22%) |
Dec 30, 2008 | 14.81 | 15.04 | 14.27 | 15.04 | 1,279,662 | +0.43(+2.93%) |
Dec 29, 2008 | 15.26 | 15.26 | 14.46 | 14.61 | 1,151,640 | -0.34(-2.25%) |
Dec 26, 2008 | 14.57 | 15.02 | 14.39 | 14.95 | 0 | +0.44(+3.00%) |
Dec 24, 2008 | 14.86 | 14.86 | 14.34 | 14.51 | 316,620 | -0.21(-1.40%) |
Dec 23, 2008 | 14.77 | 15.03 | 14.15 | 14.72 | 1,879,063 | +0.15(+1.00%) |
Dec 22, 2008 | 16.14 | 16.17 | 14.12 | 14.57 | 1,572,614 | -1.53(-9.48%) |
Dec 19, 2008 | 16.45 | 16.76 | 15.80 | 16.10 | 2,808,307 | -0.28(-1.72%) |
Dec 18, 2008 | 18.32 | 18.52 | 16.06 | 16.38 | 2,093,364 | -1.88(-10.28%) |
Dec 17, 2008 | 17.92 | 19.31 | 17.48 | 18.26 | 1,958,862 | -0.11(-0.58%) |
Dec 16, 2008 | 16.92 | 18.37 | 16.57 | 18.37 | 1,876,433 | +1.61(+9.61%) |
Dec 15, 2008 | 17.72 | 18.25 | 16.40 | 16.76 | 2,089,832 | -0.70(-4.02%) |
Dec 12, 2008 | 15.52 | 17.64 | 15.52 | 17.46 | 0 | +0.73(+4.33%) |
Dec 11, 2008 | 17.85 | 18.39 | 16.43 | 16.73 | 2,033,443 | -1.23(-6.84%) |
Dec 10, 2008 | 16.14 | 17.96 | 15.94 | 17.96 | 2,868,171 | +2.16(+13.67%) |
Dec 09, 2008 | 15.70 | 16.69 | 14.97 | 15.80 | 2,646,494 | -0.18(-1.10%) |
Dec 08, 2008 | 14.32 | 16.19 | 14.32 | 15.98 | 2,149,770 | +2.19(+15.89%) |
Dec 05, 2008 | 12.92 | 13.81 | 12.29 | 13.79 | 0 | +0.73(+5.61%) |
Dec 04, 2008 | 12.56 | 13.44 | 12.53 | 13.05 | 2,974,111 | +0.25(+1.97%) |
Dec 03, 2008 | 12.40 | 13.38 | 12.27 | 12.80 | 3,385,699 | -0.72(-5.31%) |
Dec 02, 2008 | 13.36 | 14.36 | 13.05 | 13.52 | 2,873,008 | +0.56(+4.36%) |
Dec 01, 2008 | 15.03 | 15.11 | 12.95 | 12.95 | 2,693,779 | -2.79(-17.70%) |
Nov 28, 2008 | 15.57 | 15.76 | 15.07 | 15.74 | 597,197 | -0.06(-0.39%) |
Nov 26, 2008 | 13.79 | 15.84 | 13.49 | 15.80 | 2,050,909 | +1.82(+12.99%) |
Nov 25, 2008 | 12.40 | 14.14 | 12.12 | 13.98 | 2,444,849 | +1.81(+14.86%) |
Nov 24, 2008 | 11.50 | 12.49 | 11.31 | 12.18 | 2,467,308 | +0.92(+8.14%) |
Nov 21, 2008 | 10.40 | 11.26 | 9.916 | 11.26 | 2,769,023 | +1.62(+16.79%) |
Nov 20, 2008 | 11.52 | 11.87 | 9.603 | 9.641 | 2,712,503 | -2.16(-18.31%) |
Nov 19, 2008 | 13.13 | 13.65 | 11.80 | 11.80 | 2,118,052 | -1.68(-12.46%) |
Nov 18, 2008 | 13.82 | 14.16 | 13.01 | 13.48 | 1,923,582 | -0.23(-1.67%) |
Nov 17, 2008 | 14.33 | 14.51 | 13.53 | 13.71 | 1,914,380 | -0.79(-5.47%) |
Nov 14, 2008 | 15.80 | 15.80 | 14.11 | 14.50 | 0 | -1.51(-9.44%) |
Nov 13, 2008 | 14.34 | 16.01 | 13.15 | 16.01 | 2,420,435 | +1.91(+13.53%) |
Nov 12, 2008 | 15.18 | 15.52 | 14.02 | 14.11 | 2,680,541 | -1.55(-9.90%) |
Nov 11, 2008 | 16.59 | 16.79 | 15.29 | 15.66 | 1,589,857 | -1.21(-7.15%) |
Nov 10, 2008 | 17.67 | 18.23 | 16.27 | 16.86 | 1,845,438 | -0.24(-1.38%) |
Nov 07, 2008 | 16.78 | 17.89 | 16.33 | 17.10 | 0 | +0.69(+4.19%) |
Nov 06, 2008 | 18.01 | 18.26 | 16.23 | 16.41 | 1,964,347 | -1.85(-10.12%) |
Nov 05, 2008 | 20.47 | 20.76 | 18.15 | 18.26 | 2,229,212 | -2.56(-12.28%) |
Nov 04, 2008 | 20.78 | 21.48 | 20.25 | 20.82 | 2,825,505 | +0.64(+3.18%) |
Nov 03, 2008 | 19.03 | 21.18 | 18.69 | 20.17 | 2,916,995 | +1.06(+5.55%) |
Oct 31, 2008 | 18.27 | 19.61 | 17.69 | 19.11 | 0 | +0.58(+3.13%) |
Oct 30, 2008 | 18.57 | 19.50 | 17.50 | 18.53 | 2,519,804 | +0.51(+2.84%) |
Oct 29, 2008 | 16.18 | 19.07 | 15.64 | 18.02 | 4,684,780 | +1.90(+11.79%) |
Oct 28, 2008 | 13.58 | 16.12 | 13.01 | 16.12 | 4,552,859 | +3.02(+23.08%) |
Oct 27, 2008 | 14.55 | 14.88 | 13.07 | 13.10 | 2,764,360 | -1.81(-12.14%) |
Oct 24, 2008 | 13.35 | 15.46 | 12.68 | 14.91 | 0 | -0.29(-1.91%) |
Oct 23, 2008 | 17.07 | 17.72 | 14.55 | 15.20 | 4,936,965 | -1.67(-9.91%) |
Oct 22, 2008 | 19.37 | 19.72 | 16.04 | 16.87 | 5,338,938 | -3.27(-16.22%) |
Oct 21, 2008 | 20.14 | 21.09 | 19.24 | 20.14 | 4,747,960 | -0.36(-1.75%) |
Oct 20, 2008 | 19.74 | 21.07 | 19.23 | 20.50 | 3,275,346 | +1.26(+6.55%) |
Oct 17, 2008 | 18.82 | 20.75 | 16.81 | 19.24 | 0 | -0.35(-1.79%) |
Oct 16, 2008 | 18.13 | 20.57 | 17.88 | 19.59 | 5,677,751 | +2.50(+14.66%) |
Oct 15, 2008 | 20.23 | 20.23 | 17.08 | 17.08 | 2,286,643 | -3.38(-16.52%) |
Oct 14, 2008 | 21.76 | 22.29 | 20.35 | 20.46 | 6,319,827 | -0.61(-2.90%) |
Oct 13, 2008 | 17.95 | 21.08 | 17.40 | 21.08 | 2,691,002 | +4.07(+23.92%) |
Oct 10, 2008 | 16.17 | 18.63 | 15.57 | 17.01 | 0 | -0.74(-4.17%) |
Oct 09, 2008 | 20.35 | 21.40 | 17.65 | 17.75 | 3,079,042 | -2.31(-11.53%) |
Oct 08, 2008 | 18.64 | 21.30 | 17.77 | 20.06 | 4,856,346 | +0.69(+3.55%) |
Oct 07, 2008 | 21.83 | 22.69 | 19.32 | 19.37 | 4,076,956 | -2.22(-10.29%) |
Oct 06, 2008 | 22.67 | 22.70 | 19.10 | 21.59 | 3,248,173 | -1.88(-8.00%) |
Oct 03, 2008 | 24.17 | 25.62 | 23.27 | 23.47 | 0 | -0.22(-0.93%) |
Oct 02, 2008 | 27.85 | 28.23 | 23.53 | 23.69 | 2,774,521 | -4.38(-15.61%) |
Oct 01, 2008 | 29.04 | 29.09 | 27.56 | 28.08 | 1,857,920 | -0.91(-3.13%) |
Sep 30, 2008 | 28.37 | 29.33 | 27.66 | 28.98 | 2,381,272 | +1.31(+4.72%) |
Sep 29, 2008 | 31.88 | 31.92 | 26.98 | 27.68 | 2,376,776 | -5.08(-15.50%) |
Sep 26, 2008 | 33.04 | 33.19 | 32.24 | 32.75 | 0 | -1.02(-3.01%) |
Sep 25, 2008 | 33.59 | 34.35 | 33.01 | 33.77 | 1,480,470 | +0.46(+1.37%) |
Sep 24, 2008 | 34.12 | 34.35 | 32.91 | 33.31 | 1,344,922 | -0.22(-0.66%) |
Sep 23, 2008 | 34.62 | 34.70 | 33.01 | 33.53 | 1,700,130 | -0.72(-2.10%) |
Sep 22, 2008 | 36.43 | 36.44 | 34.25 | 34.25 | 1,482,215 | -2.17(-5.95%) |
Sep 19, 2008 | 36.82 | 37.10 | 35.30 | 36.42 | 0 | +1.45(+4.15%) |
Sep 18, 2008 | 34.28 | 35.14 | 32.37 | 34.97 | 2,383,265 | +1.31(+3.90%) |
Sep 17, 2008 | 35.20 | 36.01 | 32.97 | 33.66 | 2,317,718 | -3.13(-8.51%) |
Sep 16, 2008 | 32.43 | 36.92 | 32.43 | 36.78 | 3,152,682 | +2.42(+7.04%) |
Sep 15, 2008 | 35.30 | 36.88 | 34.13 | 34.37 | 2,431,152 | -4.18(-10.85%) |
Sep 12, 2008 | 37.17 | 39.48 | 36.73 | 38.55 | 0 | +1.89(+5.16%) |
Sep 11, 2008 | 35.40 | 37.53 | 33.49 | 36.66 | 3,079,775 | +0.77(+2.15%) |
Sep 10, 2008 | 34.55 | 36.50 | 34.26 | 35.88 | 2,153,688 | +1.82(+5.33%) |
Sep 09, 2008 | 36.53 | 36.61 | 33.98 | 34.07 | 3,061,052 | -2.85(-7.71%) |
Sep 08, 2008 | 39.51 | 39.80 | 36.64 | 36.91 | 3,311,383 | -1.31(-3.42%) |
Sep 05, 2008 | 37.55 | 38.62 | 36.19 | 38.22 | 0 | +0.50(+1.32%) |
Sep 04, 2008 | 40.43 | 40.91 | 37.62 | 37.72 | 3,816,226 | -2.95(-7.26%) |
Sep 03, 2008 | 40.17 | 40.86 | 39.39 | 40.68 | 3,125,804 | +0.55(+1.37%) |
Sep 02, 2008 | 42.66 | 42.66 | 39.88 | 40.13 | 1,934,026 | -3.39(-7.79%) |
Aug 29, 2008 | 43.47 | 44.01 | 43.17 | 43.52 | 0 | +0.05(+0.12%) |
Aug 28, 2008 | 42.70 | 43.59 | 42.66 | 43.46 | 1,209,461 | +1.02(+2.39%) |
Aug 27, 2008 | 42.21 | 42.87 | 41.38 | 42.45 | 1,323,648 | +0.53(+1.26%) |
Aug 26, 2008 | 42.23 | 42.45 | 41.39 | 41.92 | 1,191,320 | -0.29(-0.69%) |
Aug 25, 2008 | 43.21 | 43.72 | 41.09 | 42.21 | 1,426,153 | -1.53(-3.51%) |
Aug 22, 2008 | 44.17 | 44.25 | 43.03 | 43.75 | 0 | -0.41(-0.93%) |
Aug 21, 2008 | 44.47 | 44.91 | 43.89 | 44.16 | 1,429,323 | -0.06(-0.14%) |
Aug 20, 2008 | 43.31 | 44.58 | 43.14 | 44.22 | 2,055,010 | +0.91(+2.10%) |
Aug 19, 2008 | 41.07 | 44.30 | 41.07 | 43.31 | 2,289,248 | +1.95(+4.72%) |
Aug 18, 2008 | 41.22 | 42.09 | 40.95 | 41.36 | 1,384,792 | +0.29(+0.71%) |
Aug 15, 2008 | 42.44 | 42.65 | 40.78 | 41.07 | 0 | -1.70(-3.98%) |
Aug 14, 2008 | 43.91 | 44.52 | 42.50 | 42.77 | 2,452,237 | -2.15(-4.78%) |
Aug 13, 2008 | 41.41 | 45.17 | 41.24 | 44.91 | 3,459,783 | +3.53(+8.54%) |
Aug 12, 2008 | 41.36 | 42.47 | 40.95 | 41.38 | 1,763,655 | -0.24(-0.59%) |
Aug 11, 2008 | 43.17 | 43.43 | 41.07 | 41.62 | 1,632,833 | -1.69(-3.90%) |
Aug 08, 2008 | 44.40 | 44.52 | 42.56 | 43.31 | 1,423,399 | -1.44(-3.21%) |
Aug 07, 2008 | 45.73 | 46.19 | 44.66 | 44.75 | 1,029,630 | -1.20(-2.61%) |
Aug 06, 2008 | 45.16 | 46.54 | 44.33 | 45.94 | 1,142,727 | +0.82(+1.83%) |
Aug 05, 2008 | 44.61 | 45.90 | 44.01 | 45.12 | 1,881,585 | +0.83(+1.88%) |
Aug 04, 2008 | 45.80 | 46.36 | 43.69 | 44.29 | 1,671,691 | -2.06(-4.45%) |
Aug 01, 2008 | 47.54 | 47.68 | 45.80 | 46.35 | 1,774,803 | -1.86(-3.86%) |
Jul 31, 2008 | 49.93 | 49.93 | 47.46 | 48.21 | 1,990,258 | -2.12(-4.22%) |
Jul 30, 2008 | 50.04 | 50.81 | 48.88 | 50.33 | 1,486,909 | +0.46(+0.92%) |
Jul 29, 2008 | 48.86 | 50.56 | 48.32 | 49.88 | 2,435,771 | +2.21(+4.64%) |
Jul 28, 2008 | 47.86 | 49.27 | 47.32 | 47.66 | 1,846,264 | -0.27(-0.57%) |
Jul 25, 2008 | 47.36 | 48.82 | 46.18 | 47.94 | 3,665,640 | +4.27(+9.77%) |
Jul 24, 2008 | 47.17 | 47.31 | 43.40 | 43.67 | 3,563,995 | -3.39(-7.20%) |
Jul 23, 2008 | 48.24 | 48.96 | 47.01 | 47.06 | 2,231,848 | -1.60(-3.29%) |
Jul 22, 2008 | 49.98 | 51.13 | 48.17 | 48.66 | 1,820,600 | -1.53(-3.04%) |
Jul 21, 2008 | 49.92 | 50.49 | 48.62 | 50.19 | 1,931,808 | +0.53(+1.06%) |
Jul 18, 2008 | 49.89 | 52.51 | 49.56 | 49.66 | 1,806,055 | -0.82(-1.62%) |
Jul 17, 2008 | 50.15 | 54.03 | 49.49 | 50.48 | 4,143,271 | -4.32(-7.88%) |
Jul 16, 2008 | 54.61 | 55.40 | 52.16 | 54.80 | 2,017,936 | +0.48(+0.89%) |
Jul 15, 2008 | 55.17 | 55.53 | 52.86 | 54.32 | 2,255,016 | -1.35(-2.43%) |
Jul 14, 2008 | 57.25 | 57.25 | 54.62 | 55.67 | 1,268,397 | -0.67(-1.19%) |
Jul 11, 2008 | 55.94 | 56.58 | 54.45 | 56.34 | 1,210,978 | +0.07(+0.12%) |
Jul 10, 2008 | 53.49 | 56.45 | 52.90 | 56.27 | 2,045,754 | +2.93(+5.50%) |
Jul 09, 2008 | 54.83 | 56.30 | 53.13 | 53.34 | 2,326,132 | +0.82(+1.56%) |
Jul 08, 2008 | 53.18 | 53.18 | 50.90 | 52.52 | 3,125,941 | -0.73(-1.36%) |
Jul 07, 2008 | 52.83 | 55.10 | 52.15 | 53.25 | 1,745,408 | +0.50(+0.94%) |
Jul 04, 2008 | 51.92 | 54.37 | 51.33 | 52.75 | 1,262,528 | +0.00(+0.00%) |
Jul 03, 2008 | 51.92 | 54.37 | 51.33 | 52.75 | 1,262,528 | +0.51(+0.98%) |
Jul 02, 2008 | 59.65 | 59.73 | 51.98 | 52.24 | 3,664,020 | -7.38(-12.38%) |
Jul 01, 2008 | 58.32 | 59.72 | 57.59 | 59.62 | 2,976,681 | +0.78(+1.32%) |
Jun 30, 2008 | 58.88 | 59.80 | 58.32 | 58.85 | 1,213,695 | +0.15(+0.26%) |
Jun 27, 2008 | 58.48 | 59.88 | 58.24 | 58.69 | 1,530,120 | +0.21(+0.37%) |
Jun 26, 2008 | 58.97 | 59.75 | 57.73 | 58.48 | 2,462,681 | +0.78(+1.35%) |
Jun 25, 2008 | 56.59 | 58.27 | 54.99 | 57.70 | 2,130,291 | +1.41(+2.51%) |
Jun 24, 2008 | 59.49 | 59.78 | 55.97 | 56.29 | 2,933,645 | +0.20(+0.35%) |
Jun 23, 2008 | 54.76 | 56.39 | 54.52 | 56.09 | 1,114,048 | +1.56(+2.86%) |
Jun 20, 2008 | 56.07 | 56.28 | 54.40 | 54.53 | 1,535,415 | -1.76(-3.12%) |
Jun 19, 2008 | 56.01 | 56.87 | 55.69 | 56.29 | 1,366,617 | +0.48(+0.86%) |
Jun 18, 2008 | 54.62 | 55.94 | 53.90 | 55.81 | 1,487,839 | +1.02(+1.87%) |
Jun 17, 2008 | 55.25 | 57.01 | 54.53 | 54.78 | 1,500,067 | +1.60(+3.00%) |
Jun 16, 2008 | 52.32 | 53.52 | 51.94 | 53.19 | 805,649 | +0.59(+1.12%) |
Jun 13, 2008 | 51.08 | 52.62 | 50.92 | 52.60 | 867,817 | +1.85(+3.66%) |
Jun 12, 2008 | 51.54 | 52.24 | 50.28 | 50.75 | 1,114,048 | -0.62(-1.20%) |
Jun 11, 2008 | 52.80 | 53.06 | 51.17 | 51.36 | 1,203,492 | -1.20(-2.28%) |
Jun 10, 2008 | 52.77 | 53.59 | 51.94 | 52.56 | 977,049 | -1.02(-1.91%) |
Jun 09, 2008 | 51.99 | 53.67 | 51.99 | 53.59 | 1,072,360 | +1.81(+3.49%) |
Jun 06, 2008 | 52.97 | 53.43 | 51.62 | 51.78 | 859,101 | -1.68(-3.14%) |
Jun 05, 2008 | 51.93 | 53.46 | 51.92 | 53.46 | 1,235,731 | +2.06(+4.01%) |
Jun 04, 2008 | 51.91 | 52.67 | 51.32 | 51.40 | 811,790 | -0.92(-1.75%) |
Jun 03, 2008 | 53.04 | 53.04 | 51.21 | 52.31 | 1,288,994 | -0.31(-0.59%) |
Jun 02, 2008 | 51.85 | 52.89 | 51.36 | 52.62 | 1,146,591 | +0.74(+1.43%) |
May 30, 2008 | 51.17 | 52.61 | 51.17 | 51.88 | 2,667,018 | +0.90(+1.77%) |
May 29, 2008 | 51.86 | 51.86 | 50.13 | 50.98 | 985,586 | -0.88(-1.69%) |
May 28, 2008 | 50.20 | 51.97 | 49.81 | 51.86 | 1,225,182 | +1.75(+3.49%) |
May 27, 2008 | 50.62 | 51.00 | 49.59 | 50.11 | 1,012,524 | -0.50(-0.98%) |
May 26, 2008 | 51.24 | 51.40 | 49.57 | 50.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 51.24 | 51.40 | 49.57 | 50.61 | 947,750 | -0.51(-1.00%) |
May 22, 2008 | 50.80 | 51.90 | 50.61 | 51.12 | 1,482,781 | +0.53(+1.04%) |
May 21, 2008 | 51.40 | 52.05 | 50.54 | 50.59 | 1,045,342 | -0.83(-1.62%) |
May 20, 2008 | 50.69 | 51.49 | 49.69 | 51.43 | 730,880 | +0.40(+0.78%) |
May 19, 2008 | 51.15 | 52.00 | 50.74 | 51.03 | 1,140,031 | -0.99(-1.91%) |
May 16, 2008 | 51.69 | 52.22 | 51.20 | 52.02 | 794,597 | +0.36(+0.69%) |
May 15, 2008 | 50.75 | 51.66 | 50.37 | 51.66 | 1,007,976 | +1.10(+2.17%) |
May 14, 2008 | 50.38 | 51.89 | 49.72 | 50.56 | 1,605,631 | +0.37(+0.75%) |
May 13, 2008 | 48.17 | 50.21 | 48.17 | 50.19 | 1,696,918 | +1.65(+3.40%) |
May 12, 2008 | 47.68 | 48.55 | 46.66 | 48.54 | 1,351,868 | +1.02(+2.14%) |
May 09, 2008 | 47.57 | 47.68 | 46.72 | 47.52 | 1,065,527 | -0.38(-0.80%) |
May 08, 2008 | 47.10 | 47.93 | 47.10 | 47.91 | 1,351,802 | +1.15(+2.47%) |
May 07, 2008 | 47.59 | 48.08 | 46.41 | 46.75 | 1,301,182 | -0.86(-1.81%) |
May 06, 2008 | 48.03 | 48.09 | 47.30 | 47.62 | 860,430 | -0.42(-0.87%) |
May 05, 2008 | 46.08 | 48.09 | 46.08 | 48.04 | 908,232 | +1.41(+3.03%) |
May 02, 2008 | 46.56 | 47.11 | 46.16 | 46.62 | 906,562 | +0.27(+0.59%) |
May 01, 2008 | 46.01 | 46.59 | 45.12 | 46.35 | 1,012,581 | -0.05(-0.10%) |
Apr 30, 2008 | 46.58 | 47.33 | 46.25 | 46.40 | 813,926 | -0.15(-0.31%) |
Apr 29, 2008 | 47.14 | 47.35 | 46.49 | 46.54 | 1,295,880 | -0.78(-1.65%) |
Apr 28, 2008 | 46.97 | 47.69 | 46.00 | 47.32 | 2,130,605 | +0.31(+0.67%) |
Apr 25, 2008 | 45.85 | 47.01 | 45.23 | 47.01 | 1,085,855 | +1.37(+3.01%) |
Apr 24, 2008 | 46.13 | 46.13 | 44.53 | 45.63 | 1,306,191 | -0.32(-0.70%) |
Apr 23, 2008 | 46.63 | 46.63 | 45.46 | 45.95 | 1,064,860 | -0.70(-1.51%) |
Apr 22, 2008 | 47.72 | 47.85 | 46.14 | 46.65 | 1,049,210 | -0.90(-1.89%) |
Apr 21, 2008 | 47.17 | 48.06 | 46.63 | 47.56 | 1,257,691 | +0.19(+0.40%) |
Apr 18, 2008 | 47.40 | 48.01 | 46.73 | 47.36 | 1,060,310 | -0.19(-0.40%) |
Apr 17, 2008 | 47.25 | 48.81 | 45.61 | 47.56 | 2,283,577 | -1.50(-3.07%) |
Apr 16, 2008 | 47.83 | 49.06 | 47.83 | 49.06 | 1,145,377 | +1.73(+3.64%) |
Apr 15, 2008 | 47.72 | 47.94 | 46.21 | 47.33 | 996,161 | -0.08(-0.18%) |
Apr 14, 2008 | 46.82 | 47.81 | 46.17 | 47.42 | 881,400 | +0.29(+0.62%) |
Apr 11, 2008 | 47.72 | 47.85 | 46.90 | 47.13 | 394,236 | -1.01(-2.09%) |
Apr 10, 2008 | 47.16 | 48.32 | 46.32 | 48.14 | 650,095 | +0.98(+2.07%) |
Apr 09, 2008 | 48.17 | 48.33 | 46.82 | 47.16 | 858,169 | -1.28(-2.65%) |
Apr 08, 2008 | 47.21 | 48.50 | 47.21 | 48.44 | 716,208 | +0.79(+1.67%) |
Apr 07, 2008 | 48.07 | 48.65 | 47.11 | 47.65 | 1,187,209 | -0.21(-0.45%) |
Apr 04, 2008 | 47.00 | 47.93 | 46.82 | 47.86 | 884,282 | +0.74(+1.57%) |
Apr 03, 2008 | 46.18 | 47.42 | 45.65 | 47.12 | 1,427,168 | +0.70(+1.51%) |
Apr 02, 2008 | 45.90 | 46.91 | 45.75 | 46.42 | 1,310,997 | +0.44(+0.96%) |
Apr 01, 2008 | 45.64 | 46.07 | 44.64 | 45.98 | 1,607,204 | +0.28(+0.62%) |
Mar 31, 2008 | 45.68 | 45.97 | 44.65 | 45.69 | 854,392 | +0.19(+0.42%) |
Mar 28, 2008 | 45.27 | 45.91 | 45.01 | 45.50 | 638,178 | +0.41(+0.91%) |
Mar 27, 2008 | 46.72 | 46.74 | 44.90 | 45.09 | 1,807,059 | -1.53(-3.27%) |
Mar 26, 2008 | 45.81 | 46.79 | 45.69 | 46.62 | 1,305,432 | +0.70(+1.53%) |
Mar 25, 2008 | 45.05 | 46.21 | 45.04 | 45.91 | 1,055,243 | +0.96(+2.14%) |
Mar 24, 2008 | 43.62 | 45.71 | 43.41 | 44.95 | 1,564,600 | +2.14(+4.99%) |
Mar 21, 2008 | 41.98 | 43.19 | 41.62 | 42.82 | 1,609,850 | +0.00(+0.00%) |
Mar 20, 2008 | 41.98 | 43.19 | 41.62 | 42.82 | 1,609,850 | +0.59(+1.39%) |
Mar 19, 2008 | 45.00 | 46.18 | 42.23 | 42.23 | 2,224,017 | -2.50(-5.58%) |
Mar 18, 2008 | 42.58 | 44.78 | 42.58 | 44.72 | 1,628,950 | +2.93(+7.01%) |
Mar 17, 2008 | 42.06 | 42.64 | 40.93 | 41.79 | 1,198,929 | -1.27(-2.94%) |
Mar 14, 2008 | 43.78 | 44.07 | 42.27 | 43.06 | 894,736 | -0.72(-1.64%) |
Mar 13, 2008 | 42.36 | 43.98 | 41.75 | 43.78 | 1,136,201 | +0.85(+1.97%) |
Mar 12, 2008 | 42.57 | 43.62 | 42.57 | 42.93 | 920,427 | +0.29(+0.68%) |
Mar 11, 2008 | 42.24 | 42.91 | 41.24 | 42.64 | 1,378,805 | +1.70(+4.16%) |
Mar 10, 2008 | 42.75 | 42.75 | 40.80 | 40.94 | 918,891 | -1.83(-4.28%) |
Mar 07, 2008 | 43.60 | 44.05 | 42.40 | 42.77 | 995,773 | -1.01(-2.30%) |
Mar 06, 2008 | 44.67 | 44.96 | 43.69 | 43.78 | 849,731 | -1.19(-2.65%) |
Mar 05, 2008 | 43.76 | 45.14 | 43.76 | 44.97 | 1,441,963 | +1.19(+2.72%) |
Mar 04, 2008 | 42.56 | 44.35 | 42.56 | 43.78 | 2,219,714 | +1.00(+2.34%) |
Mar 03, 2008 | 42.26 | 43.51 | 41.88 | 42.78 | 1,399,441 | +0.44(+1.05%) |
Feb 29, 2008 | 42.62 | 43.49 | 42.04 | 42.33 | 1,777,559 | -1.27(-2.92%) |
Feb 28, 2008 | 43.27 | 44.17 | 43.01 | 43.61 | 1,395,790 | -0.05(-0.10%) |
Feb 27, 2008 | 43.40 | 44.59 | 43.02 | 43.65 | 1,536,108 | -0.20(-0.45%) |
Feb 26, 2008 | 43.28 | 44.81 | 43.15 | 43.85 | 1,914,194 | +0.50(+1.14%) |
Feb 25, 2008 | 40.91 | 43.59 | 40.76 | 43.36 | 2,306,937 | +2.58(+6.33%) |
Feb 22, 2008 | 40.32 | 41.00 | 38.94 | 40.78 | 1,156,956 | +0.50(+1.23%) |
Feb 21, 2008 | 40.69 | 41.33 | 39.49 | 40.28 | 1,781,944 | +0.84(+2.13%) |
Feb 20, 2008 | 38.49 | 39.69 | 38.44 | 39.44 | 1,452,339 | +0.26(+0.66%) |
Feb 19, 2008 | 38.47 | 39.50 | 38.47 | 39.18 | 1,212,543 | +1.48(+3.93%) |
Feb 18, 2008 | 37.99 | 38.17 | 37.12 | 37.70 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 37.99 | 38.17 | 37.12 | 37.70 | 982,877 | -0.57(-1.50%) |
Feb 14, 2008 | 38.47 | 39.21 | 37.80 | 38.27 | 1,121,715 | -0.09(-0.24%) |
Feb 13, 2008 | 38.37 | 38.55 | 37.42 | 38.37 | 1,085,149 | +0.39(+1.03%) |
Feb 12, 2008 | 37.45 | 38.93 | 37.40 | 37.98 | 1,001,687 | +0.65(+1.74%) |
Feb 11, 2008 | 38.32 | 38.32 | 36.08 | 37.33 | 1,922,864 | -1.08(-2.82%) |
Feb 08, 2008 | 37.36 | 38.82 | 37.25 | 38.41 | 927,004 | +1.01(+2.69%) |
Feb 07, 2008 | 36.08 | 37.72 | 35.89 | 37.40 | 761,530 | +1.05(+2.88%) |
Feb 06, 2008 | 37.21 | 37.98 | 36.31 | 36.36 | 1,110,509 | -0.73(-1.98%) |
Feb 05, 2008 | 37.37 | 37.53 | 36.88 | 37.09 | 1,054,119 | -0.89(-2.35%) |
Feb 04, 2008 | 38.55 | 38.78 | 37.71 | 37.98 | 787,640 | -0.63(-1.62%) |