Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 21.34 | 22.05 | 21.06 | 21.71 | 175,045 | +0.37(+1.73%) |
Dec 30, 2008 | 20.98 | 21.34 | 20.44 | 21.34 | 84,496 | +0.63(+3.04%) |
Dec 29, 2008 | 20.58 | 20.90 | 20.16 | 20.71 | 182,729 | +0.47(+2.30%) |
Dec 26, 2008 | 19.66 | 20.26 | 19.61 | 20.25 | 84,000 | +0.75(+3.86%) |
Dec 24, 2008 | 19.55 | 19.66 | 19.22 | 19.49 | 55,284 | +0.06(+0.29%) |
Dec 23, 2008 | 20.17 | 20.19 | 19.24 | 19.44 | 191,813 | -0.47(-2.39%) |
Dec 22, 2008 | 20.84 | 20.92 | 19.65 | 19.91 | 760,698 | -1.06(-5.07%) |
Dec 19, 2008 | 20.58 | 21.24 | 20.30 | 20.98 | 275,911 | +0.57(+2.81%) |
Dec 18, 2008 | 22.64 | 22.64 | 20.37 | 20.40 | 184,509 | -2.16(-9.58%) |
Dec 17, 2008 | 22.32 | 23.13 | 22.18 | 22.56 | 283,787 | +0.00(+0.00%) |
Dec 16, 2008 | 22.24 | 22.62 | 21.58 | 22.56 | 270,245 | +0.58(+2.64%) |
Dec 15, 2008 | 22.20 | 22.85 | 21.43 | 21.98 | 256,933 | +0.25(+1.17%) |
Dec 12, 2008 | 21.00 | 21.88 | 20.46 | 21.73 | 316,414 | -0.10(-0.48%) |
Dec 11, 2008 | 22.38 | 23.09 | 21.48 | 21.83 | 235,274 | -0.42(-1.88%) |
Dec 10, 2008 | 21.54 | 22.59 | 21.53 | 22.25 | 262,431 | +1.13(+5.35%) |
Dec 09, 2008 | 20.54 | 22.00 | 20.42 | 21.12 | 270,657 | +0.40(+1.94%) |
Dec 08, 2008 | 20.20 | 21.07 | 20.04 | 20.72 | 669,575 | +1.37(+7.06%) |
Dec 05, 2008 | 18.44 | 19.39 | 17.66 | 19.35 | 393,766 | +0.47(+2.47%) |
Dec 04, 2008 | 20.39 | 20.61 | 18.45 | 18.89 | 301,010 | -1.90(-9.14%) |
Dec 03, 2008 | 20.07 | 20.88 | 19.59 | 20.79 | 647,137 | -0.20(-0.98%) |
Dec 02, 2008 | 21.63 | 21.63 | 20.14 | 20.99 | 408,820 | +0.38(+1.87%) |
Dec 01, 2008 | 23.99 | 23.99 | 20.59 | 20.61 | 231,504 | -3.66(-15.08%) |
Nov 28, 2008 | 24.23 | 24.27 | 23.73 | 24.27 | 51,609 | -0.21(-0.87%) |
Nov 26, 2008 | 21.99 | 24.50 | 21.99 | 24.48 | 366,539 | +2.13(+9.52%) |
Nov 25, 2008 | 22.37 | 22.57 | 21.47 | 22.35 | 275,550 | +0.29(+1.30%) |
Nov 24, 2008 | 20.97 | 22.59 | 20.73 | 22.06 | 388,680 | +1.57(+7.67%) |
Nov 21, 2008 | 19.65 | 20.49 | 18.50 | 20.49 | 619,382 | +1.97(+10.65%) |
Nov 20, 2008 | 21.53 | 21.53 | 18.32 | 18.52 | 449,235 | -3.61(-16.32%) |
Nov 19, 2008 | 23.60 | 24.26 | 22.13 | 22.13 | 232,428 | -1.65(-6.95%) |
Nov 18, 2008 | 23.77 | 23.90 | 22.70 | 23.78 | 167,160 | +0.42(+1.79%) |
Nov 17, 2008 | 23.72 | 24.58 | 23.37 | 23.37 | 193,043 | -0.52(-2.16%) |
Nov 14, 2008 | 24.96 | 25.40 | 23.65 | 23.88 | 217,810 | -1.74(-6.81%) |
Nov 13, 2008 | 23.01 | 25.63 | 21.84 | 25.63 | 384,183 | +2.69(+11.71%) |
Nov 12, 2008 | 24.48 | 24.52 | 22.92 | 22.94 | 217,777 | -2.15(-8.58%) |
Nov 11, 2008 | 25.38 | 25.89 | 24.59 | 25.09 | 123,402 | -1.23(-4.67%) |
Nov 10, 2008 | 27.07 | 27.73 | 25.80 | 26.32 | 166,408 | -0.18(-0.68%) |
Nov 07, 2008 | 25.78 | 26.81 | 25.50 | 26.50 | 104,349 | +0.74(+2.89%) |
Nov 06, 2008 | 27.14 | 27.62 | 25.48 | 25.76 | 211,866 | -2.05(-7.36%) |
Nov 05, 2008 | 28.23 | 29.20 | 27.64 | 27.80 | 170,213 | -1.46(-4.98%) |
Nov 04, 2008 | 27.56 | 29.38 | 27.56 | 29.26 | 310,831 | +2.26(+8.37%) |
Nov 03, 2008 | 28.38 | 28.38 | 26.67 | 27.00 | 154,198 | -1.05(-3.74%) |
Oct 31, 2008 | 27.65 | 28.92 | 26.65 | 28.05 | 152,690 | +0.11(+0.38%) |
Oct 30, 2008 | 27.02 | 27.98 | 25.99 | 27.94 | 241,855 | +2.22(+8.62%) |
Oct 29, 2008 | 24.30 | 27.35 | 24.30 | 25.72 | 345,965 | +1.62(+6.73%) |
Oct 28, 2008 | 22.83 | 24.52 | 21.48 | 24.10 | 575,393 | +1.79(+8.04%) |
Oct 27, 2008 | 23.17 | 24.25 | 22.31 | 22.31 | 141,502 | -1.67(-6.96%) |
Oct 24, 2008 | 22.92 | 24.37 | 22.62 | 23.98 | 472,012 | -1.51(-5.91%) |
Oct 23, 2008 | 25.21 | 25.83 | 23.46 | 25.49 | 509,496 | +0.84(+3.39%) |
Oct 22, 2008 | 27.48 | 27.48 | 23.90 | 24.65 | 258,946 | -3.60(-12.75%) |
Oct 21, 2008 | 28.48 | 29.56 | 27.58 | 28.25 | 304,486 | -0.79(-2.71%) |
Oct 20, 2008 | 27.26 | 29.04 | 26.98 | 29.04 | 416,655 | +2.96(+11.33%) |
Oct 17, 2008 | 25.58 | 28.06 | 24.69 | 26.08 | 336,564 | -0.34(-1.27%) |
Oct 16, 2008 | 25.84 | 26.97 | 23.87 | 26.42 | 621,379 | +0.83(+3.23%) |
Oct 15, 2008 | 30.87 | 30.87 | 25.58 | 25.59 | 366,154 | -5.17(-16.82%) |
Oct 14, 2008 | 33.65 | 33.65 | 29.38 | 30.77 | 220,385 | +0.33(+1.08%) |
Oct 13, 2008 | 27.96 | 30.44 | 25.70 | 30.44 | 375,942 | +4.86(+19.01%) |
Oct 10, 2008 | 23.86 | 27.73 | 23.16 | 25.58 | 483,454 | -2.64(-9.37%) |
Oct 09, 2008 | 31.03 | 32.27 | 28.11 | 28.22 | 139,326 | -2.50(-8.13%) |
Oct 08, 2008 | 29.31 | 32.26 | 28.30 | 30.72 | 403,848 | +0.01(+0.03%) |
Oct 07, 2008 | 32.68 | 34.78 | 30.71 | 30.71 | 349,540 | -2.96(-8.80%) |
Oct 06, 2008 | 34.95 | 34.95 | 30.28 | 33.67 | 752,660 | -2.59(-7.14%) |
Oct 03, 2008 | 36.61 | 38.90 | 36.18 | 36.26 | 438,775 | -0.29(-0.80%) |
Oct 02, 2008 | 39.97 | 40.12 | 36.34 | 36.55 | 289,886 | -4.15(-10.20%) |
Oct 01, 2008 | 41.84 | 41.84 | 39.77 | 40.71 | 147,111 | -1.66(-3.92%) |
Sep 30, 2008 | 42.57 | 42.81 | 40.76 | 42.37 | 121,446 | +1.78(+4.40%) |
Sep 29, 2008 | 44.05 | 44.05 | 39.31 | 40.58 | 368,201 | -4.95(-10.86%) |
Sep 26, 2008 | 45.36 | 45.93 | 44.21 | 45.53 | 0 | -1.28(-2.73%) |
Sep 25, 2008 | 46.59 | 47.13 | 46.26 | 46.81 | 119,277 | +0.47(+1.02%) |
Sep 24, 2008 | 47.31 | 47.31 | 46.26 | 46.33 | 115,267 | -0.22(-0.46%) |
Sep 23, 2008 | 48.94 | 48.97 | 46.41 | 46.55 | 182,137 | -2.31(-4.74%) |
Sep 22, 2008 | 48.83 | 51.41 | 48.29 | 48.86 | 318,587 | +0.01(+0.02%) |
Sep 19, 2008 | 58.49 | 58.95 | 46.67 | 48.85 | 0 | +3.52(+7.77%) |
Sep 18, 2008 | 46.59 | 46.67 | 43.08 | 45.33 | 555,319 | +1.09(+2.46%) |
Sep 17, 2008 | 45.78 | 46.29 | 43.63 | 44.24 | 483,223 | -1.60(-3.50%) |
Sep 16, 2008 | 43.23 | 45.85 | 41.86 | 45.85 | 628,809 | +1.44(+3.24%) |
Sep 15, 2008 | 46.41 | 46.43 | 44.00 | 44.41 | 382,231 | -3.45(-7.20%) |
Sep 12, 2008 | 46.10 | 48.07 | 46.10 | 47.85 | 450,559 | +1.50(+3.23%) |
Sep 11, 2008 | 45.18 | 46.36 | 44.31 | 46.36 | 853,812 | +0.78(+1.71%) |
Sep 10, 2008 | 44.67 | 45.81 | 44.27 | 45.58 | 269,582 | +1.20(+2.69%) |
Sep 09, 2008 | 46.89 | 46.89 | 44.28 | 44.38 | 272,069 | -3.26(-6.84%) |
Sep 08, 2008 | 49.43 | 50.26 | 47.17 | 47.64 | 299,922 | -0.98(-2.02%) |
Sep 05, 2008 | 48.71 | 49.06 | 47.32 | 48.62 | 0 | -0.31(-0.64%) |
Sep 04, 2008 | 49.75 | 50.12 | 48.11 | 48.94 | 278,623 | -0.86(-1.73%) |
Sep 03, 2008 | 50.73 | 51.43 | 49.03 | 49.80 | 404,364 | -1.24(-2.44%) |
Sep 02, 2008 | 52.64 | 53.22 | 50.96 | 51.04 | 501,420 | -3.14(-5.80%) |
Aug 29, 2008 | 55.93 | 55.93 | 54.14 | 54.18 | 157,074 | -0.84(-1.52%) |
Aug 28, 2008 | 56.16 | 56.25 | 54.22 | 55.02 | 286,169 | -0.65(-1.18%) |
Aug 27, 2008 | 55.79 | 56.07 | 55.13 | 55.67 | 271,486 | +0.61(+1.12%) |
Aug 26, 2008 | 54.40 | 55.35 | 54.39 | 55.06 | 132,964 | +1.03(+1.91%) |
Aug 25, 2008 | 54.61 | 54.98 | 53.67 | 54.03 | 152,121 | -0.56(-1.02%) |
Aug 22, 2008 | 55.59 | 55.59 | 54.21 | 54.58 | 175,572 | -1.02(-1.83%) |
Aug 21, 2008 | 55.30 | 56.06 | 54.81 | 55.60 | 272,471 | +1.20(+2.20%) |
Aug 20, 2008 | 53.35 | 54.56 | 52.84 | 54.40 | 655,522 | +1.70(+3.22%) |
Aug 19, 2008 | 51.01 | 53.01 | 50.99 | 52.70 | 216,530 | +1.38(+2.70%) |
Aug 18, 2008 | 52.73 | 52.90 | 51.15 | 51.32 | 381,421 | -0.87(-1.66%) |
Aug 15, 2008 | 53.23 | 53.23 | 51.72 | 52.18 | 0 | -1.21(-2.26%) |
Aug 14, 2008 | 55.57 | 55.57 | 52.59 | 53.39 | 525,061 | -0.64(-1.18%) |
Aug 13, 2008 | 51.99 | 54.18 | 51.97 | 54.03 | 459,806 | +1.95(+3.74%) |
Aug 12, 2008 | 52.38 | 52.92 | 51.95 | 52.08 | 442,740 | -0.14(-0.27%) |
Aug 11, 2008 | 52.23 | 52.77 | 51.17 | 52.22 | 744,776 | -0.23(-0.44%) |
Aug 08, 2008 | 53.71 | 53.71 | 51.90 | 52.45 | 446,487 | -1.41(-2.61%) |
Aug 07, 2008 | 54.28 | 55.22 | 53.74 | 53.86 | 739,197 | -0.51(-0.93%) |
Aug 06, 2008 | 53.22 | 54.42 | 52.67 | 54.36 | 406,617 | +1.16(+2.19%) |
Aug 05, 2008 | 52.89 | 53.64 | 52.10 | 53.20 | 698,763 | -0.13(-0.25%) |
Aug 04, 2008 | 56.29 | 56.29 | 52.66 | 53.33 | 788,230 | -3.23(-5.70%) |
Aug 01, 2008 | 55.47 | 57.54 | 55.47 | 56.56 | 585,814 | +0.34(+0.61%) |
Jul 31, 2008 | 57.88 | 57.88 | 56.00 | 56.21 | 320,250 | -1.92(-3.31%) |
Jul 30, 2008 | 55.00 | 58.14 | 54.69 | 58.14 | 621,547 | +3.09(+5.62%) |
Jul 29, 2008 | 55.04 | 55.84 | 54.67 | 55.04 | 521,049 | -1.00(-1.78%) |
Jul 28, 2008 | 56.80 | 57.15 | 55.74 | 56.04 | 495,782 | -0.29(-0.51%) |
Jul 25, 2008 | 55.70 | 56.84 | 55.42 | 56.33 | 477,493 | +0.37(+0.66%) |
Jul 24, 2008 | 56.65 | 57.10 | 54.38 | 55.96 | 741,222 | -0.68(-1.20%) |
Jul 23, 2008 | 58.74 | 59.05 | 55.98 | 56.64 | 787,599 | -2.42(-4.09%) |
Jul 22, 2008 | 60.83 | 61.33 | 58.65 | 59.05 | 701,825 | -1.48(-2.44%) |
Jul 21, 2008 | 58.91 | 60.53 | 58.18 | 60.53 | 353,344 | +2.15(+3.69%) |
Jul 18, 2008 | 57.59 | 59.26 | 57.59 | 58.38 | 446,677 | +1.15(+2.02%) |
Jul 17, 2008 | 58.16 | 59.78 | 56.06 | 57.22 | 534,870 | -0.85(-1.47%) |
Jul 16, 2008 | 58.49 | 59.16 | 56.84 | 58.07 | 662,308 | -0.76(-1.29%) |
Jul 15, 2008 | 60.59 | 61.11 | 58.59 | 58.83 | 535,505 | -2.37(-3.87%) |
Jul 14, 2008 | 60.46 | 61.64 | 60.27 | 61.20 | 437,215 | +1.28(+2.13%) |
Jul 11, 2008 | 60.17 | 60.90 | 58.96 | 59.92 | 320,954 | +0.11(+0.19%) |
Jul 10, 2008 | 58.41 | 59.81 | 57.28 | 59.81 | 258,897 | +1.47(+2.53%) |
Jul 09, 2008 | 59.35 | 60.47 | 58.29 | 58.33 | 281,723 | -0.61(-1.04%) |
Jul 08, 2008 | 59.29 | 59.29 | 57.26 | 58.95 | 284,493 | -1.17(-1.95%) |
Jul 07, 2008 | 60.84 | 61.72 | 59.15 | 60.12 | 177,983 | -1.28(-2.09%) |
Jul 04, 2008 | 63.22 | 63.22 | 60.35 | 61.40 | 178,358 | +0.00(+0.00%) |
Jul 03, 2008 | 63.22 | 63.22 | 60.35 | 61.40 | 178,358 | -1.32(-2.10%) |
Jul 02, 2008 | 65.72 | 66.59 | 62.72 | 62.72 | 106,777 | -2.54(-3.89%) |
Jul 01, 2008 | 64.88 | 65.57 | 64.06 | 65.26 | 307,607 | +0.24(+0.37%) |
Jun 30, 2008 | 64.94 | 65.78 | 64.78 | 65.02 | 118,892 | +0.50(+0.77%) |
Jun 27, 2008 | 64.18 | 65.04 | 63.80 | 64.52 | 105,665 | +0.56(+0.87%) |
Jun 26, 2008 | 64.18 | 64.78 | 62.82 | 63.97 | 93,791 | -0.06(-0.10%) |
Jun 25, 2008 | 64.75 | 64.78 | 62.41 | 64.03 | 90,743 | -0.48(-0.74%) |
Jun 24, 2008 | 65.34 | 65.35 | 64.27 | 64.51 | 104,576 | -1.19(-1.81%) |
Jun 23, 2008 | 63.27 | 65.69 | 63.14 | 65.69 | 50,629 | +2.70(+4.29%) |
Jun 20, 2008 | 63.49 | 64.26 | 62.72 | 62.99 | 85,355 | -0.34(-0.54%) |
Jun 19, 2008 | 64.56 | 64.70 | 63.21 | 63.34 | 123,556 | -0.60(-0.93%) |
Jun 18, 2008 | 63.43 | 64.05 | 62.81 | 63.93 | 133,445 | +0.51(+0.80%) |
Jun 17, 2008 | 61.77 | 63.59 | 61.77 | 63.43 | 91,285 | +1.33(+2.15%) |
Jun 16, 2008 | 62.81 | 62.81 | 61.74 | 62.09 | 114,740 | +0.54(+0.88%) |
Jun 13, 2008 | 61.24 | 61.98 | 61.08 | 61.55 | 109,683 | +0.58(+0.95%) |
Jun 12, 2008 | 61.60 | 61.80 | 60.68 | 60.97 | 106,101 | -1.20(-1.92%) |
Jun 11, 2008 | 62.49 | 62.60 | 61.44 | 62.17 | 138,363 | +0.24(+0.38%) |
Jun 10, 2008 | 61.74 | 63.38 | 61.13 | 61.93 | 67,238 | -1.49(-2.35%) |
Jun 09, 2008 | 62.47 | 63.95 | 62.01 | 63.42 | 164,970 | +1.42(+2.30%) |
Jun 06, 2008 | 63.22 | 64.35 | 61.99 | 61.99 | 138,890 | -0.85(-1.35%) |
Jun 05, 2008 | 60.56 | 62.84 | 60.56 | 62.84 | 100,067 | +2.77(+4.62%) |
Jun 04, 2008 | 59.97 | 61.27 | 59.60 | 60.07 | 275,954 | +0.10(+0.16%) |
Jun 03, 2008 | 60.55 | 61.57 | 59.91 | 59.97 | 202,384 | -0.92(-1.51%) |
Jun 02, 2008 | 60.75 | 61.95 | 60.39 | 60.89 | 137,394 | -0.25(-0.42%) |
May 30, 2008 | 60.70 | 61.67 | 60.68 | 61.14 | 144,517 | +0.47(+0.77%) |
May 29, 2008 | 61.54 | 61.80 | 60.36 | 60.68 | 121,335 | -1.23(-1.99%) |
May 28, 2008 | 60.58 | 61.91 | 59.74 | 61.91 | 75,810 | +1.34(+2.21%) |
May 27, 2008 | 61.28 | 61.28 | 59.37 | 60.57 | 92,307 | +0.16(+0.26%) |
May 26, 2008 | 61.49 | 61.82 | 59.67 | 60.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 61.49 | 61.82 | 59.67 | 60.41 | 158,867 | -0.96(-1.56%) |
May 22, 2008 | 62.06 | 62.49 | 60.99 | 61.37 | 257,554 | -0.80(-1.29%) |
May 21, 2008 | 63.51 | 64.25 | 62.13 | 62.17 | 300,900 | -0.85(-1.35%) |
May 20, 2008 | 63.07 | 63.15 | 62.22 | 63.03 | 260,560 | +0.49(+0.78%) |
May 19, 2008 | 62.54 | 63.32 | 61.96 | 62.54 | 114,445 | +0.38(+0.61%) |
May 16, 2008 | 61.46 | 62.16 | 61.20 | 62.16 | 87,038 | +1.48(+2.44%) |
May 15, 2008 | 59.98 | 60.68 | 58.95 | 60.68 | 66,225 | +1.33(+2.23%) |
May 14, 2008 | 60.61 | 60.63 | 59.33 | 59.35 | 337,198 | -1.02(-1.70%) |
May 13, 2008 | 59.10 | 60.41 | 58.41 | 60.37 | 131,356 | +0.99(+1.67%) |
May 12, 2008 | 60.12 | 60.12 | 58.69 | 59.38 | 60,019 | -0.78(-1.29%) |
May 09, 2008 | 60.18 | 60.38 | 59.04 | 60.16 | 67,919 | +0.26(+0.44%) |
May 08, 2008 | 58.37 | 59.90 | 58.28 | 59.90 | 63,985 | +1.86(+3.20%) |
May 07, 2008 | 59.06 | 59.06 | 57.87 | 58.04 | 71,435 | -0.48(-0.81%) |
May 06, 2008 | 57.02 | 58.91 | 57.02 | 58.52 | 52,463 | +1.29(+2.25%) |
May 05, 2008 | 56.48 | 57.52 | 56.48 | 57.23 | 91,734 | +0.88(+1.57%) |
May 02, 2008 | 55.30 | 56.49 | 55.30 | 56.34 | 150,996 | +1.14(+2.06%) |
May 01, 2008 | 56.49 | 57.19 | 54.01 | 55.21 | 136,475 | -1.29(-2.28%) |
Apr 30, 2008 | 55.98 | 56.96 | 55.67 | 56.49 | 88,102 | +0.54(+0.97%) |
Apr 29, 2008 | 57.55 | 57.55 | 55.86 | 55.95 | 60,891 | -1.79(-3.11%) |
Apr 28, 2008 | 58.22 | 58.46 | 57.52 | 57.74 | 145,126 | -0.24(-0.41%) |
Apr 25, 2008 | 57.23 | 58.05 | 56.96 | 57.98 | 58,181 | +0.73(+1.27%) |
Apr 24, 2008 | 58.45 | 58.45 | 55.82 | 57.25 | 379,550 | -0.97(-1.66%) |
Apr 23, 2008 | 59.08 | 59.08 | 57.75 | 58.22 | 81,676 | -0.63(-1.07%) |
Apr 22, 2008 | 59.17 | 59.23 | 58.21 | 58.85 | 340,342 | -0.59(-0.99%) |
Apr 21, 2008 | 59.52 | 59.53 | 58.39 | 59.44 | 162,357 | +0.68(+1.16%) |
Apr 18, 2008 | 56.49 | 58.84 | 56.30 | 58.76 | 53,820 | +2.34(+4.16%) |
Apr 17, 2008 | 56.28 | 56.43 | 55.46 | 56.42 | 56,248 | +0.15(+0.27%) |
Apr 16, 2008 | 55.41 | 56.31 | 54.46 | 56.26 | 62,159 | +1.59(+2.90%) |
Apr 15, 2008 | 54.53 | 54.82 | 54.11 | 54.67 | 87,610 | +0.26(+0.48%) |
Apr 14, 2008 | 53.46 | 54.56 | 53.46 | 54.41 | 34,330 | +1.12(+2.10%) |
Apr 11, 2008 | 53.63 | 53.94 | 53.21 | 53.29 | 43,054 | -0.89(-1.65%) |
Apr 10, 2008 | 53.74 | 54.21 | 53.46 | 54.18 | 39,654 | +0.46(+0.85%) |
Apr 09, 2008 | 53.58 | 54.18 | 53.42 | 53.73 | 28,703 | +0.38(+0.71%) |
Apr 08, 2008 | 53.58 | 53.87 | 52.81 | 53.35 | 128,758 | +0.09(+0.17%) |
Apr 07, 2008 | 53.89 | 54.62 | 53.13 | 53.26 | 120,351 | +0.06(+0.11%) |
Apr 04, 2008 | 51.77 | 53.78 | 51.77 | 53.20 | 98,292 | +0.82(+1.56%) |
Apr 03, 2008 | 51.56 | 52.82 | 51.56 | 52.38 | 62,319 | +0.29(+0.57%) |
Apr 02, 2008 | 51.58 | 52.21 | 50.72 | 52.09 | 116,097 | +1.01(+1.97%) |
Apr 01, 2008 | 50.35 | 51.08 | 48.90 | 51.08 | 44,947 | +0.75(+1.48%) |
Mar 31, 2008 | 49.39 | 50.76 | 47.49 | 50.34 | 72,514 | +0.78(+1.57%) |
Mar 28, 2008 | 49.47 | 50.11 | 49.47 | 49.56 | 17,759 | -0.02(-0.05%) |
Mar 27, 2008 | 50.20 | 50.56 | 49.58 | 49.58 | 18,532 | -0.38(-0.75%) |
Mar 26, 2008 | 48.68 | 50.17 | 48.68 | 49.96 | 25,484 | +1.47(+3.02%) |
Mar 25, 2008 | 47.06 | 48.67 | 47.06 | 48.49 | 41,039 | +1.28(+2.71%) |
Mar 24, 2008 | 46.16 | 47.82 | 46.16 | 47.22 | 38,530 | +0.77(+1.66%) |
Mar 21, 2008 | 45.97 | 46.98 | 45.47 | 46.45 | 144,812 | +0.00(+0.00%) |
Mar 20, 2008 | 45.97 | 46.98 | 45.47 | 46.45 | 144,812 | -0.36(-0.77%) |
Mar 19, 2008 | 49.45 | 49.45 | 46.78 | 46.81 | 53,497 | -2.64(-5.35%) |
Mar 18, 2008 | 48.92 | 49.47 | 48.55 | 49.45 | 30,309 | +1.85(+3.89%) |
Mar 17, 2008 | 47.83 | 48.68 | 47.00 | 47.60 | 62,108 | -2.04(-4.11%) |
Mar 14, 2008 | 49.57 | 51.23 | 48.59 | 49.64 | 26,655 | -0.39(-0.79%) |
Mar 13, 2008 | 49.12 | 50.19 | 47.91 | 50.03 | 57,894 | +0.86(+1.75%) |
Mar 12, 2008 | 50.76 | 50.76 | 49.09 | 49.17 | 62,902 | -0.61(-1.22%) |
Mar 11, 2008 | 52.05 | 52.24 | 48.70 | 49.78 | 74,467 | +1.89(+3.95%) |
Mar 10, 2008 | 49.12 | 49.12 | 47.71 | 47.89 | 93,005 | -1.19(-2.42%) |
Mar 07, 2008 | 48.84 | 49.98 | 48.46 | 49.07 | 51,509 | -1.11(-2.20%) |
Mar 06, 2008 | 50.30 | 51.21 | 50.11 | 50.18 | 50,247 | -0.75(-1.48%) |
Mar 05, 2008 | 49.93 | 50.93 | 49.30 | 50.93 | 64,324 | +1.50(+3.03%) |
Mar 04, 2008 | 49.35 | 50.01 | 48.50 | 49.43 | 53,767 | -0.55(-1.10%) |
Mar 03, 2008 | 49.57 | 51.05 | 49.12 | 49.98 | 118,146 | -0.29(-0.59%) |
Feb 29, 2008 | 52.39 | 52.39 | 49.94 | 50.28 | 36,764 | -1.66(-3.20%) |
Feb 28, 2008 | 51.72 | 52.31 | 50.49 | 51.94 | 42,016 | +0.92(+1.80%) |
Feb 27, 2008 | 51.58 | 51.67 | 50.88 | 51.02 | 37,092 | -0.65(-1.27%) |
Feb 26, 2008 | 50.92 | 51.94 | 50.26 | 51.68 | 55,012 | +0.98(+1.94%) |
Feb 25, 2008 | 50.24 | 50.88 | 49.41 | 50.70 | 44,221 | +1.20(+2.43%) |
Feb 22, 2008 | 48.85 | 49.57 | 48.18 | 49.49 | 51,787 | +0.50(+1.02%) |
Feb 21, 2008 | 50.77 | 50.77 | 48.94 | 48.99 | 34,152 | -1.22(-2.43%) |
Feb 20, 2008 | 49.91 | 50.40 | 48.85 | 50.22 | 35,624 | +0.88(+1.78%) |
Feb 19, 2008 | 49.12 | 49.89 | 49.12 | 49.34 | 31,756 | +1.25(+2.61%) |
Feb 18, 2008 | 48.45 | 48.45 | 47.24 | 48.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 48.45 | 48.45 | 47.24 | 48.08 | 18,630 | -0.20(-0.41%) |
Feb 14, 2008 | 48.92 | 49.20 | 48.13 | 48.28 | 28,744 | -0.37(-0.76%) |
Feb 13, 2008 | 45.38 | 48.74 | 45.28 | 48.65 | 59,412 | +1.83(+3.90%) |
Feb 12, 2008 | 47.49 | 47.87 | 46.43 | 46.82 | 73,393 | -0.06(-0.12%) |
Feb 11, 2008 | 45.38 | 46.99 | 45.38 | 46.88 | 38,553 | +1.44(+3.17%) |
Feb 08, 2008 | 45.03 | 45.80 | 45.03 | 45.44 | 45,680 | +0.61(+1.37%) |
Feb 07, 2008 | 43.80 | 45.43 | 43.60 | 44.83 | 117,807 | +0.52(+1.16%) |
Feb 06, 2008 | 45.35 | 45.53 | 44.31 | 44.31 | 72,612 | -0.93(-2.06%) |
Feb 05, 2008 | 46.20 | 46.20 | 45.24 | 45.24 | 68,459 | -1.61(-3.44%) |
Feb 04, 2008 | 47.06 | 47.25 | 45.87 | 46.86 | 40,184 | +0.69(+1.49%) |
Feb 01, 2008 | 44.35 | 46.22 | 44.11 | 46.17 | 121,407 | +1.37(+3.05%) |
Jan 31, 2008 | 45.38 | 45.38 | 43.98 | 44.80 | 126,372 | -0.47(-1.03%) |
Jan 30, 2008 | 46.90 | 46.90 | 45.27 | 45.27 | 132,125 | -1.27(-2.73%) |
Jan 29, 2008 | 47.08 | 48.36 | 46.17 | 46.54 | 113,957 | -0.43(-0.92%) |
Jan 28, 2008 | 45.03 | 47.03 | 45.03 | 46.97 | 59,116 | +1.00(+2.18%) |
Jan 25, 2008 | 47.78 | 48.24 | 45.41 | 45.97 | 75,727 | -0.20(-0.43%) |
Jan 24, 2008 | 45.77 | 46.90 | 45.51 | 46.17 | 136,275 | +1.22(+2.71%) |
Jan 23, 2008 | 42.66 | 44.95 | 41.76 | 44.95 | 283,673 | +0.27(+0.60%) |
Jan 22, 2008 | 40.81 | 45.35 | 37.25 | 44.68 | 236,492 | -1.06(-2.33%) |
Jan 21, 2008 | 45.03 | 46.84 | 44.06 | 45.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.03 | 46.84 | 44.06 | 45.74 | 162,597 | -0.44(-0.96%) |
Jan 17, 2008 | 46.67 | 48.98 | 46.01 | 46.18 | 175,501 | -1.88(-3.90%) |
Jan 16, 2008 | 49.09 | 49.53 | 47.31 | 48.06 | 196,713 | -1.74(-3.50%) |
Jan 15, 2008 | 51.83 | 51.83 | 49.80 | 49.80 | 55,207 | -2.25(-4.33%) |
Jan 14, 2008 | 50.75 | 52.28 | 50.75 | 52.05 | 59,789 | +1.20(+2.35%) |
Jan 11, 2008 | 51.47 | 51.81 | 50.70 | 50.86 | 35,848 | -0.68(-1.33%) |
Jan 10, 2008 | 51.99 | 51.99 | 50.57 | 51.54 | 95,275 | -0.45(-0.86%) |
Jan 09, 2008 | 50.79 | 52.82 | 50.73 | 51.99 | 104,246 | +0.65(+1.26%) |
Jan 08, 2008 | 53.53 | 53.53 | 51.29 | 51.34 | 100,894 | -0.63(-1.21%) |
Jan 07, 2008 | 52.81 | 54.69 | 51.38 | 51.97 | 96,124 | -0.86(-1.63%) |
Jan 04, 2008 | 54.73 | 54.85 | 52.64 | 52.83 | 70,230 | -1.51(-2.79%) |
Jan 03, 2008 | 54.08 | 54.81 | 53.86 | 54.35 | 81,162 | +0.63(+1.18%) |
Jan 02, 2008 | 53.54 | 54.07 | 52.81 | 53.71 | 89,985 | +1.02(+1.94%) |