Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 13.51 | 13.67 | 12.50 | 12.64 | 0 | -0.82(-6.09%) |
Jan 29, 2009 | 13.88 | 13.90 | 13.31 | 13.46 | 984,476 | -0.77(-5.39%) |
Jan 28, 2009 | 14.57 | 14.67 | 13.38 | 14.23 | 1,449,080 | -0.47(-3.18%) |
Jan 27, 2009 | 15.13 | 15.48 | 14.20 | 14.69 | 1,506,305 | +1.24(+9.23%) |
Jan 26, 2009 | 13.84 | 14.58 | 13.34 | 13.45 | 909,817 | -0.35(-2.55%) |
Jan 23, 2009 | 13.21 | 14.31 | 12.97 | 13.81 | 719,055 | +0.22(+1.64%) |
Jan 22, 2009 | 13.75 | 13.93 | 13.01 | 13.58 | 1,152,250 | -0.42(-3.01%) |
Jan 21, 2009 | 13.94 | 14.09 | 13.15 | 14.00 | 1,407,261 | +0.31(+2.29%) |
Jan 20, 2009 | 14.80 | 14.82 | 13.54 | 13.69 | 854,360 | -1.23(-8.22%) |
Jan 16, 2009 | 15.47 | 15.47 | 14.10 | 14.92 | 734,566 | +0.04(+0.26%) |
Jan 15, 2009 | 14.51 | 15.07 | 13.58 | 14.88 | 639,381 | +0.41(+2.81%) |
Jan 14, 2009 | 15.35 | 15.43 | 14.33 | 14.47 | 535,032 | -1.22(-7.76%) |
Jan 13, 2009 | 15.21 | 15.86 | 15.09 | 15.69 | 484,248 | +0.36(+2.35%) |
Jan 12, 2009 | 15.93 | 16.15 | 15.18 | 15.33 | 651,533 | -0.96(-5.88%) |
Jan 09, 2009 | 17.67 | 17.77 | 16.26 | 16.29 | 834,396 | -1.30(-7.40%) |
Jan 08, 2009 | 16.98 | 17.70 | 16.56 | 17.59 | 865,512 | +0.48(+2.78%) |
Jan 07, 2009 | 18.21 | 18.21 | 17.10 | 17.11 | 1,138,140 | -1.19(-6.49%) |
Jan 06, 2009 | 17.21 | 18.55 | 16.98 | 18.30 | 946,243 | +1.43(+8.49%) |
Jan 05, 2009 | 16.82 | 17.38 | 16.19 | 16.87 | 816,148 | +0.07(+0.41%) |
Jan 02, 2009 | 15.87 | 16.88 | 15.74 | 16.80 | 0 | +1.06(+6.77%) |
Jan 01, 2009 | 15.67 | 15.99 | 15.22 | 15.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.67 | 15.99 | 15.22 | 15.74 | 543,671 | +0.15(+0.93%) |
Dec 30, 2008 | 15.10 | 15.61 | 14.61 | 15.59 | 582,482 | +0.70(+4.74%) |
Dec 29, 2008 | 14.89 | 15.01 | 14.40 | 14.89 | 578,555 | -0.02(-0.15%) |
Dec 26, 2008 | 14.35 | 14.95 | 14.09 | 14.91 | 304,166 | +0.74(+5.19%) |
Dec 24, 2008 | 14.24 | 14.40 | 13.81 | 14.17 | 350,444 | +0.00(+0.00%) |
Dec 23, 2008 | 14.28 | 14.28 | 13.41 | 14.17 | 802,925 | +0.42(+3.06%) |
Dec 22, 2008 | 15.01 | 15.01 | 13.33 | 13.75 | 624,000 | -0.97(-6.56%) |
Dec 19, 2008 | 15.03 | 15.78 | 14.21 | 14.72 | 1,264,602 | -0.23(-1.54%) |
Dec 18, 2008 | 15.74 | 15.74 | 14.67 | 14.95 | 1,175,216 | -0.77(-4.92%) |
Dec 17, 2008 | 14.60 | 15.83 | 14.45 | 15.72 | 952,019 | +0.81(+5.45%) |
Dec 16, 2008 | 13.81 | 15.19 | 13.81 | 14.91 | 787,179 | +1.30(+9.57%) |
Dec 15, 2008 | 14.88 | 14.98 | 13.38 | 13.61 | 777,661 | -1.03(-7.06%) |
Dec 12, 2008 | 13.65 | 14.92 | 13.21 | 14.64 | 0 | +0.58(+4.14%) |
Dec 11, 2008 | 14.39 | 15.18 | 13.80 | 14.06 | 842,138 | -0.87(-5.85%) |
Dec 10, 2008 | 13.97 | 14.95 | 13.84 | 14.93 | 1,221,647 | +1.17(+8.52%) |
Dec 09, 2008 | 13.00 | 14.26 | 12.90 | 13.76 | 1,213,845 | +0.49(+3.70%) |
Dec 08, 2008 | 11.98 | 13.45 | 11.98 | 13.27 | 883,127 | +1.69(+14.63%) |
Dec 05, 2008 | 11.45 | 11.63 | 10.89 | 11.58 | 1,103,206 | +0.01(+0.07%) |
Dec 04, 2008 | 11.37 | 12.10 | 11.18 | 11.57 | 828,650 | -0.05(-0.40%) |
Dec 03, 2008 | 11.17 | 11.80 | 10.99 | 11.61 | 838,528 | -0.34(-2.88%) |
Dec 02, 2008 | 11.49 | 12.00 | 11.30 | 11.96 | 992,057 | +0.87(+7.88%) |
Dec 01, 2008 | 12.47 | 12.76 | 11.08 | 11.09 | 1,318,488 | -1.68(-13.14%) |
Nov 28, 2008 | 12.33 | 12.89 | 11.98 | 12.76 | 529,515 | +0.34(+2.78%) |
Nov 26, 2008 | 10.83 | 12.43 | 10.76 | 12.42 | 1,341,129 | +1.36(+12.26%) |
Nov 25, 2008 | 11.03 | 11.15 | 10.46 | 11.06 | 1,015,434 | +0.18(+1.62%) |
Nov 24, 2008 | 10.50 | 11.14 | 10.33 | 10.89 | 1,400,579 | +0.75(+7.41%) |
Nov 21, 2008 | 9.431 | 10.14 | 8.979 | 10.14 | 1,377,976 | +1.00(+10.90%) |
Nov 20, 2008 | 10.12 | 10.34 | 8.979 | 9.140 | 1,363,080 | -1.15(-11.17%) |
Nov 19, 2008 | 11.68 | 12.03 | 10.29 | 10.29 | 765,340 | -1.44(-12.28%) |
Nov 18, 2008 | 11.97 | 12.30 | 11.16 | 11.73 | 690,965 | -0.19(-1.61%) |
Nov 17, 2008 | 12.13 | 12.65 | 11.84 | 11.92 | 787,224 | -0.31(-2.57%) |
Nov 14, 2008 | 12.32 | 13.38 | 12.12 | 12.23 | 0 | -1.16(-8.69%) |
Nov 13, 2008 | 12.07 | 13.40 | 11.27 | 13.40 | 1,239,211 | +1.49(+12.48%) |
Nov 12, 2008 | 12.95 | 13.29 | 11.91 | 11.91 | 712,337 | -1.23(-9.38%) |
Nov 11, 2008 | 13.21 | 13.78 | 12.66 | 13.15 | 680,418 | -0.31(-2.33%) |
Nov 10, 2008 | 14.02 | 14.26 | 13.15 | 13.46 | 344,348 | -0.12(-0.90%) |
Nov 07, 2008 | 13.09 | 13.98 | 13.09 | 13.58 | 556,185 | +0.62(+4.79%) |
Nov 06, 2008 | 13.68 | 14.08 | 12.96 | 12.96 | 1,106,436 | -0.83(-6.00%) |
Nov 05, 2008 | 15.05 | 15.26 | 13.67 | 13.79 | 1,115,674 | -1.48(-9.68%) |
Nov 04, 2008 | 15.27 | 15.55 | 14.95 | 15.27 | 1,110,806 | +0.48(+3.26%) |
Nov 03, 2008 | 13.86 | 15.13 | 13.83 | 14.79 | 1,289,844 | +0.92(+6.63%) |
Oct 31, 2008 | 13.54 | 14.28 | 13.25 | 13.87 | 0 | +0.15(+1.12%) |
Oct 30, 2008 | 14.23 | 14.46 | 13.31 | 13.71 | 1,720,902 | -0.08(-0.56%) |
Oct 29, 2008 | 14.25 | 15.06 | 13.41 | 13.79 | 1,665,864 | -0.99(-6.69%) |
Oct 28, 2008 | 13.27 | 15.15 | 12.52 | 14.78 | 2,011,510 | +0.95(+6.87%) |
Oct 27, 2008 | 14.82 | 15.08 | 13.83 | 13.83 | 681,526 | -0.89(-6.04%) |
Oct 24, 2008 | 14.00 | 15.18 | 13.65 | 14.72 | 982,891 | -0.57(-3.71%) |
Oct 23, 2008 | 15.37 | 16.35 | 14.17 | 15.28 | 1,263,320 | +0.06(+0.40%) |
Oct 22, 2008 | 16.13 | 16.55 | 14.82 | 15.22 | 1,110,424 | -1.51(-9.02%) |
Oct 21, 2008 | 16.50 | 17.47 | 15.96 | 16.73 | 824,653 | -0.09(-0.55%) |
Oct 20, 2008 | 16.08 | 16.87 | 15.71 | 16.82 | 861,994 | +1.36(+8.82%) |
Oct 17, 2008 | 14.91 | 16.76 | 14.72 | 15.46 | 0 | -0.11(-0.69%) |
Oct 16, 2008 | 13.84 | 15.64 | 13.48 | 15.57 | 1,936,965 | +1.95(+14.29%) |
Oct 15, 2008 | 15.21 | 15.48 | 13.61 | 13.62 | 1,324,948 | -2.34(-14.68%) |
Oct 14, 2008 | 17.28 | 18.10 | 15.53 | 15.97 | 1,724,912 | -1.16(-6.76%) |
Oct 13, 2008 | 15.33 | 17.12 | 14.20 | 17.12 | 1,145,846 | +2.66(+18.38%) |
Oct 10, 2008 | 13.66 | 15.21 | 13.02 | 14.46 | 2,087,303 | -0.11(-0.74%) |
Oct 09, 2008 | 16.49 | 17.21 | 14.26 | 14.57 | 1,287,187 | -1.52(-9.43%) |
Oct 08, 2008 | 15.51 | 17.15 | 14.62 | 16.09 | 2,034,416 | -0.15(-0.90%) |
Oct 07, 2008 | 18.74 | 19.09 | 16.09 | 16.23 | 1,571,015 | -2.20(-11.93%) |
Oct 06, 2008 | 18.09 | 18.43 | 16.10 | 18.43 | 2,233,113 | -0.26(-1.39%) |
Oct 03, 2008 | 18.38 | 19.54 | 18.32 | 18.69 | 0 | +0.72(+4.01%) |
Oct 02, 2008 | 19.37 | 19.37 | 17.81 | 17.97 | 2,262,198 | -1.31(-6.79%) |
Oct 01, 2008 | 19.32 | 19.60 | 18.60 | 19.28 | 855,856 | -0.37(-1.87%) |
Sep 30, 2008 | 19.76 | 19.80 | 18.82 | 19.65 | 961,776 | +0.66(+3.47%) |
Sep 29, 2008 | 20.85 | 21.01 | 18.48 | 18.99 | 1,524,688 | -2.47(-11.50%) |
Sep 26, 2008 | 21.80 | 21.85 | 21.07 | 21.46 | 0 | -0.77(-3.45%) |
Sep 25, 2008 | 21.85 | 22.68 | 21.68 | 22.22 | 640,756 | +0.31(+1.43%) |
Sep 24, 2008 | 22.85 | 23.21 | 21.69 | 21.91 | 945,728 | -0.61(-2.72%) |
Sep 23, 2008 | 23.63 | 24.29 | 22.32 | 22.52 | 894,086 | -1.12(-4.73%) |
Sep 22, 2008 | 24.84 | 25.10 | 23.57 | 23.64 | 880,713 | -1.18(-4.75%) |
Sep 19, 2008 | 22.95 | 26.79 | 22.71 | 24.82 | 0 | +3.44(+16.09%) |
Sep 18, 2008 | 21.86 | 22.47 | 20.26 | 21.38 | 1,676,909 | +0.00(+0.00%) |
Sep 17, 2008 | 23.60 | 23.60 | 20.88 | 21.38 | 1,698,199 | -1.77(-7.64%) |
Sep 16, 2008 | 22.17 | 23.30 | 21.74 | 23.15 | 1,953,869 | +0.25(+1.07%) |
Sep 15, 2008 | 24.22 | 24.84 | 22.53 | 22.91 | 1,204,178 | -2.48(-9.78%) |
Sep 12, 2008 | 24.49 | 25.47 | 24.11 | 25.39 | 1,426,959 | +0.87(+3.53%) |
Sep 11, 2008 | 24.25 | 24.60 | 23.44 | 24.52 | 2,333,354 | -0.10(-0.40%) |
Sep 10, 2008 | 23.94 | 25.20 | 23.86 | 24.62 | 1,762,832 | +1.16(+4.93%) |
Sep 09, 2008 | 25.09 | 25.11 | 23.39 | 23.47 | 1,250,432 | -1.65(-6.56%) |
Sep 08, 2008 | 26.54 | 26.64 | 24.75 | 25.11 | 1,039,766 | -0.97(-3.70%) |
Sep 05, 2008 | 25.75 | 26.42 | 25.36 | 26.08 | 0 | +0.12(+0.47%) |
Sep 04, 2008 | 27.25 | 27.29 | 25.67 | 25.96 | 1,136,987 | -1.29(-4.75%) |
Sep 03, 2008 | 27.94 | 28.66 | 26.99 | 27.25 | 1,040,916 | -0.72(-2.57%) |
Sep 02, 2008 | 29.58 | 29.68 | 27.76 | 27.97 | 980,629 | -1.76(-5.93%) |
Aug 29, 2008 | 29.93 | 30.21 | 29.45 | 29.73 | 0 | -0.23(-0.77%) |
Aug 28, 2008 | 29.86 | 30.40 | 29.77 | 29.96 | 841,566 | +0.26(+0.88%) |
Aug 27, 2008 | 29.04 | 29.88 | 28.97 | 29.70 | 455,836 | +0.82(+2.84%) |
Aug 26, 2008 | 29.10 | 29.10 | 28.35 | 28.88 | 520,066 | -0.12(-0.42%) |
Aug 25, 2008 | 29.46 | 29.69 | 28.42 | 29.00 | 812,527 | -0.99(-3.29%) |
Aug 22, 2008 | 30.28 | 30.65 | 29.63 | 29.99 | 454,480 | -0.22(-0.74%) |
Aug 21, 2008 | 30.42 | 30.54 | 29.39 | 30.21 | 1,008,909 | -0.25(-0.80%) |
Aug 20, 2008 | 29.77 | 30.65 | 29.77 | 30.46 | 1,053,480 | +1.06(+3.62%) |
Aug 19, 2008 | 29.67 | 30.18 | 29.11 | 29.40 | 1,467,774 | -0.42(-1.41%) |
Aug 18, 2008 | 30.26 | 30.69 | 29.72 | 29.82 | 1,279,778 | -0.74(-2.41%) |
Aug 15, 2008 | 30.21 | 30.75 | 29.56 | 30.55 | 0 | +0.33(+1.09%) |
Aug 14, 2008 | 29.99 | 30.60 | 29.66 | 30.22 | 1,868,614 | +0.01(+0.03%) |
Aug 13, 2008 | 29.07 | 30.64 | 28.84 | 30.21 | 2,206,259 | +1.49(+5.17%) |
Aug 12, 2008 | 28.71 | 29.34 | 28.32 | 28.73 | 1,430,255 | -0.12(-0.42%) |
Aug 11, 2008 | 27.95 | 29.11 | 27.82 | 28.85 | 1,569,315 | +0.65(+2.31%) |
Aug 08, 2008 | 27.57 | 28.46 | 27.04 | 28.20 | 1,133,635 | +0.61(+2.22%) |
Aug 07, 2008 | 28.15 | 28.19 | 27.49 | 27.59 | 1,306,847 | -0.74(-2.60%) |
Aug 06, 2008 | 27.89 | 28.67 | 27.59 | 28.32 | 1,247,573 | +0.37(+1.32%) |
Aug 05, 2008 | 27.95 | 28.51 | 27.58 | 27.95 | 1,180,682 | +0.23(+0.83%) |
Aug 04, 2008 | 28.92 | 29.14 | 27.62 | 27.73 | 1,405,360 | -1.28(-4.41%) |
Aug 01, 2008 | 29.53 | 29.63 | 28.81 | 29.00 | 1,278,897 | -0.64(-2.17%) |
Jul 31, 2008 | 29.95 | 30.55 | 28.42 | 29.65 | 1,367,468 | -0.69(-2.27%) |
Jul 30, 2008 | 29.86 | 30.81 | 29.83 | 30.34 | 801,115 | +0.59(+1.98%) |
Jul 29, 2008 | 29.75 | 29.95 | 28.66 | 29.75 | 849,910 | +1.10(+3.85%) |
Jul 28, 2008 | 28.81 | 29.43 | 28.59 | 28.64 | 705,525 | -0.06(-0.21%) |
Jul 25, 2008 | 28.13 | 28.87 | 27.77 | 28.71 | 845,865 | +0.93(+3.34%) |
Jul 24, 2008 | 30.13 | 30.13 | 27.29 | 27.78 | 1,096,665 | -2.40(-7.95%) |
Jul 23, 2008 | 30.25 | 30.93 | 30.01 | 30.18 | 1,072,875 | -0.22(-0.73%) |
Jul 22, 2008 | 32.00 | 32.00 | 29.82 | 30.40 | 1,327,427 | -1.74(-5.41%) |
Jul 21, 2008 | 30.84 | 32.40 | 30.84 | 32.14 | 739,794 | +1.49(+4.85%) |
Jul 18, 2008 | 31.16 | 31.67 | 30.54 | 30.65 | 876,995 | -0.55(-1.77%) |
Jul 17, 2008 | 31.08 | 32.48 | 30.76 | 31.20 | 1,102,260 | -0.12(-0.39%) |
Jul 16, 2008 | 30.46 | 31.43 | 29.46 | 31.33 | 813,305 | +1.01(+3.34%) |
Jul 15, 2008 | 30.40 | 30.83 | 28.44 | 30.31 | 1,235,114 | -0.31(-1.03%) |
Jul 14, 2008 | 31.32 | 32.05 | 30.28 | 30.63 | 767,272 | -0.21(-0.67%) |
Jul 11, 2008 | 30.59 | 31.31 | 29.90 | 30.84 | 819,001 | +0.04(+0.12%) |
Jul 10, 2008 | 29.12 | 31.49 | 29.12 | 30.80 | 867,073 | +0.21(+0.68%) |
Jul 09, 2008 | 31.35 | 32.18 | 30.33 | 30.59 | 849,942 | -0.61(-1.96%) |
Jul 08, 2008 | 31.20 | 31.32 | 29.74 | 31.20 | 868,371 | -0.23(-0.73%) |
Jul 07, 2008 | 31.28 | 32.38 | 30.71 | 31.43 | 953,503 | +0.19(+0.61%) |
Jul 04, 2008 | 31.02 | 32.21 | 30.87 | 31.24 | 750,351 | +0.00(+0.00%) |
Jul 03, 2008 | 31.02 | 32.21 | 30.87 | 31.24 | 750,351 | +0.11(+0.37%) |
Jul 02, 2008 | 32.76 | 33.03 | 31.13 | 31.13 | 1,676,335 | -1.55(-4.74%) |
Jul 01, 2008 | 33.02 | 33.02 | 31.75 | 32.67 | 1,017,355 | -0.77(-2.29%) |
Jun 30, 2008 | 33.71 | 34.27 | 33.33 | 33.44 | 687,940 | -0.25(-0.73%) |
Jun 27, 2008 | 33.17 | 33.82 | 31.94 | 33.69 | 1,692,102 | +0.51(+1.55%) |
Jun 26, 2008 | 34.61 | 34.83 | 32.66 | 33.17 | 1,799,658 | -2.00(-5.68%) |
Jun 25, 2008 | 34.93 | 35.46 | 33.88 | 35.17 | 933,240 | +0.49(+1.41%) |
Jun 24, 2008 | 36.03 | 36.28 | 34.68 | 34.68 | 1,094,643 | -1.02(-2.85%) |
Jun 23, 2008 | 34.96 | 35.87 | 34.94 | 35.70 | 854,166 | +0.82(+2.35%) |
Jun 20, 2008 | 35.38 | 36.05 | 34.75 | 34.88 | 1,512,889 | -0.64(-1.81%) |
Jun 19, 2008 | 35.93 | 35.97 | 34.90 | 35.52 | 1,417,048 | -0.31(-0.86%) |
Jun 18, 2008 | 36.16 | 36.24 | 35.18 | 35.83 | 736,266 | -0.55(-1.52%) |
Jun 17, 2008 | 36.60 | 37.35 | 36.28 | 36.38 | 740,570 | -0.15(-0.42%) |
Jun 16, 2008 | 37.33 | 37.42 | 36.44 | 36.54 | 968,899 | -0.69(-1.85%) |
Jun 13, 2008 | 36.15 | 37.22 | 35.94 | 37.22 | 864,678 | +1.49(+4.18%) |
Jun 12, 2008 | 36.38 | 36.58 | 35.45 | 35.73 | 753,199 | -0.39(-1.08%) |
Jun 11, 2008 | 36.39 | 36.90 | 35.82 | 36.12 | 1,075,327 | -0.22(-0.61%) |
Jun 10, 2008 | 36.99 | 38.20 | 36.34 | 36.34 | 1,818,765 | -1.62(-4.26%) |
Jun 09, 2008 | 37.01 | 37.96 | 37.01 | 37.96 | 1,361,967 | +1.17(+3.19%) |
Jun 06, 2008 | 36.92 | 37.58 | 36.60 | 36.79 | 1,491,164 | -0.22(-0.60%) |
Jun 05, 2008 | 38.70 | 38.70 | 36.48 | 37.01 | 3,339,184 | -2.23(-5.68%) |
Jun 04, 2008 | 39.65 | 40.18 | 39.03 | 39.24 | 1,085,577 | -0.67(-1.69%) |
Jun 03, 2008 | 41.30 | 41.37 | 39.27 | 39.91 | 2,489,420 | -1.31(-3.18%) |
Jun 02, 2008 | 42.10 | 42.83 | 40.88 | 41.22 | 1,366,839 | -1.06(-2.52%) |
May 30, 2008 | 42.60 | 42.90 | 41.91 | 42.29 | 1,221,723 | -0.13(-0.31%) |
May 29, 2008 | 43.69 | 43.86 | 42.13 | 42.42 | 1,595,779 | -1.44(-3.28%) |
May 28, 2008 | 43.48 | 44.05 | 42.66 | 43.86 | 1,533,031 | +0.44(+1.02%) |
May 27, 2008 | 43.77 | 43.86 | 42.96 | 43.41 | 937,474 | -0.33(-0.75%) |
May 26, 2008 | 44.33 | 44.76 | 43.35 | 43.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.33 | 44.76 | 43.35 | 43.74 | 1,085,419 | -0.65(-1.47%) |
May 22, 2008 | 45.10 | 46.01 | 44.20 | 44.40 | 663,330 | -0.70(-1.56%) |
May 21, 2008 | 46.69 | 47.09 | 45.05 | 45.10 | 556,015 | -1.42(-3.05%) |
May 20, 2008 | 46.60 | 46.89 | 45.36 | 46.52 | 880,958 | +0.05(+0.10%) |
May 19, 2008 | 46.23 | 47.31 | 46.09 | 46.47 | 806,592 | +0.35(+0.76%) |
May 16, 2008 | 46.23 | 46.90 | 45.38 | 46.12 | 2,766,464 | +0.47(+1.02%) |
May 15, 2008 | 45.65 | 46.12 | 45.31 | 45.65 | 1,293,614 | +0.07(+0.15%) |
May 14, 2008 | 45.61 | 46.73 | 45.12 | 45.58 | 1,223,623 | +0.35(+0.78%) |
May 13, 2008 | 44.62 | 45.61 | 44.51 | 45.23 | 1,157,295 | +0.61(+1.36%) |
May 12, 2008 | 43.25 | 44.82 | 42.92 | 44.63 | 924,728 | +1.40(+3.24%) |
May 09, 2008 | 42.44 | 43.46 | 42.11 | 43.22 | 741,140 | +0.34(+0.80%) |
May 08, 2008 | 42.63 | 43.35 | 42.62 | 42.88 | 1,254,781 | +0.49(+1.16%) |
May 07, 2008 | 42.19 | 43.42 | 42.00 | 42.39 | 1,250,785 | +0.18(+0.42%) |
May 06, 2008 | 41.61 | 42.67 | 41.15 | 42.21 | 1,039,442 | +0.28(+0.68%) |
May 05, 2008 | 41.16 | 42.27 | 41.02 | 41.93 | 1,350,452 | +0.80(+1.96%) |
May 02, 2008 | 40.57 | 41.37 | 39.99 | 41.12 | 1,158,513 | +1.06(+2.66%) |
May 01, 2008 | 39.28 | 40.14 | 38.98 | 40.06 | 1,598,659 | +0.77(+1.97%) |
Apr 30, 2008 | 39.76 | 40.28 | 38.93 | 39.29 | 997,274 | -0.32(-0.81%) |
Apr 29, 2008 | 41.12 | 41.12 | 34.63 | 39.61 | 4,051,071 | -1.73(-4.19%) |
Apr 28, 2008 | 41.52 | 42.18 | 40.87 | 41.34 | 705,105 | -0.08(-0.20%) |
Apr 25, 2008 | 40.60 | 41.42 | 40.04 | 41.42 | 444,585 | +1.02(+2.52%) |
Apr 24, 2008 | 41.25 | 41.25 | 39.44 | 40.40 | 553,128 | -0.23(-0.57%) |
Apr 23, 2008 | 40.60 | 41.15 | 39.81 | 40.63 | 632,495 | -0.04(-0.09%) |
Apr 22, 2008 | 41.91 | 42.35 | 40.37 | 40.67 | 888,394 | -1.34(-3.19%) |
Apr 21, 2008 | 40.99 | 42.15 | 40.99 | 42.01 | 952,437 | +0.62(+1.50%) |
Apr 18, 2008 | 40.78 | 41.98 | 40.58 | 41.39 | 968,559 | +1.26(+3.15%) |
Apr 17, 2008 | 41.10 | 41.38 | 40.06 | 40.13 | 1,072,712 | -1.23(-2.98%) |
Apr 16, 2008 | 40.05 | 41.54 | 39.98 | 41.36 | 1,574,946 | +1.70(+4.29%) |
Apr 15, 2008 | 38.52 | 39.78 | 38.20 | 39.66 | 1,848,408 | +1.46(+3.83%) |
Apr 14, 2008 | 41.94 | 42.21 | 36.85 | 38.20 | 5,468,485 | -7.23(-15.92%) |
Apr 11, 2008 | 45.39 | 45.98 | 45.05 | 45.43 | 521,394 | -0.91(-1.97%) |
Apr 10, 2008 | 46.11 | 46.55 | 45.20 | 46.34 | 353,788 | +0.32(+0.70%) |
Apr 09, 2008 | 47.48 | 47.73 | 45.72 | 46.02 | 733,181 | -1.62(-3.39%) |
Apr 08, 2008 | 46.07 | 48.10 | 45.94 | 47.64 | 478,788 | +1.14(+2.46%) |
Apr 07, 2008 | 47.34 | 48.32 | 46.30 | 46.49 | 511,193 | -0.49(-1.04%) |
Apr 04, 2008 | 46.24 | 47.43 | 45.70 | 46.98 | 832,182 | +1.08(+2.35%) |
Apr 03, 2008 | 46.03 | 46.71 | 45.63 | 45.90 | 1,209,847 | -0.14(-0.30%) |
Apr 02, 2008 | 45.05 | 46.26 | 44.69 | 46.04 | 829,912 | +0.68(+1.50%) |
Apr 01, 2008 | 43.80 | 46.20 | 43.35 | 45.36 | 1,504,372 | +2.48(+5.79%) |
Mar 31, 2008 | 44.00 | 44.00 | 42.25 | 42.88 | 1,464,510 | -0.52(-1.20%) |
Mar 28, 2008 | 44.03 | 44.23 | 42.72 | 43.40 | 828,950 | -0.73(-1.65%) |
Mar 27, 2008 | 45.02 | 45.65 | 43.99 | 44.13 | 782,355 | -1.41(-3.10%) |
Mar 26, 2008 | 46.03 | 46.35 | 45.28 | 45.54 | 694,822 | -0.81(-1.75%) |
Mar 25, 2008 | 45.52 | 46.85 | 45.52 | 46.35 | 664,272 | +0.48(+1.05%) |
Mar 24, 2008 | 45.18 | 46.62 | 45.02 | 45.87 | 675,477 | +0.81(+1.80%) |
Mar 21, 2008 | 44.39 | 45.44 | 43.41 | 45.05 | 935,378 | +0.00(+0.00%) |
Mar 20, 2008 | 44.39 | 45.44 | 43.41 | 45.05 | 935,378 | +0.61(+1.38%) |
Mar 19, 2008 | 47.67 | 48.59 | 44.44 | 44.44 | 730,642 | -3.23(-6.78%) |
Mar 18, 2008 | 46.73 | 47.93 | 46.04 | 47.67 | 770,094 | +1.85(+4.03%) |
Mar 17, 2008 | 45.22 | 46.45 | 44.53 | 45.83 | 748,103 | -0.48(-1.04%) |
Mar 14, 2008 | 48.13 | 48.22 | 45.51 | 46.31 | 679,477 | -1.33(-2.78%) |
Mar 13, 2008 | 44.61 | 48.22 | 44.24 | 47.64 | 1,010,372 | +2.57(+5.69%) |
Mar 12, 2008 | 45.18 | 45.39 | 44.23 | 45.07 | 617,211 | +0.63(+1.41%) |
Mar 11, 2008 | 45.41 | 45.41 | 42.69 | 44.44 | 953,368 | +1.71(+4.00%) |
Mar 10, 2008 | 45.38 | 45.38 | 42.60 | 42.73 | 1,265,675 | -2.67(-5.87%) |
Mar 07, 2008 | 46.59 | 46.98 | 44.93 | 45.40 | 719,547 | -1.88(-3.97%) |
Mar 06, 2008 | 49.17 | 49.74 | 47.08 | 47.28 | 748,995 | -2.24(-4.52%) |
Mar 05, 2008 | 48.19 | 49.58 | 47.82 | 49.51 | 627,392 | +1.75(+3.66%) |
Mar 04, 2008 | 48.65 | 49.76 | 46.71 | 47.77 | 1,023,572 | -1.29(-2.64%) |
Mar 03, 2008 | 48.62 | 49.40 | 47.88 | 49.06 | 712,749 | +0.93(+1.93%) |
Feb 29, 2008 | 50.10 | 50.63 | 47.73 | 48.13 | 547,969 | -2.53(-4.99%) |
Feb 28, 2008 | 50.19 | 51.24 | 49.78 | 50.66 | 423,304 | +0.00(+0.00%) |
Feb 27, 2008 | 50.92 | 51.54 | 50.00 | 50.66 | 681,474 | -0.54(-1.06%) |
Feb 26, 2008 | 51.28 | 52.56 | 50.86 | 51.21 | 1,000,293 | -0.28(-0.55%) |
Feb 25, 2008 | 49.17 | 51.84 | 48.85 | 51.49 | 949,346 | +2.47(+5.05%) |
Feb 22, 2008 | 48.39 | 49.16 | 47.37 | 49.02 | 698,602 | +0.93(+1.93%) |
Feb 21, 2008 | 48.72 | 49.60 | 48.05 | 48.09 | 731,706 | -0.51(-1.06%) |
Feb 20, 2008 | 47.50 | 48.80 | 47.08 | 48.60 | 716,404 | +0.51(+1.05%) |
Feb 19, 2008 | 47.79 | 48.81 | 47.61 | 48.10 | 357,776 | +1.06(+2.25%) |
Feb 18, 2008 | 47.18 | 47.35 | 45.92 | 47.04 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.18 | 47.35 | 45.92 | 47.04 | 589,451 | -0.41(-0.86%) |
Feb 14, 2008 | 47.53 | 48.19 | 47.15 | 47.44 | 358,826 | -0.16(-0.34%) |
Feb 13, 2008 | 47.57 | 47.78 | 46.76 | 47.61 | 606,414 | +1.02(+2.19%) |
Feb 12, 2008 | 47.36 | 47.84 | 46.04 | 46.59 | 697,024 | -0.01(-0.02%) |
Feb 11, 2008 | 46.36 | 46.92 | 45.74 | 46.59 | 420,353 | +0.38(+0.81%) |
Feb 08, 2008 | 46.20 | 47.00 | 45.46 | 46.22 | 484,401 | -0.16(-0.35%) |
Feb 07, 2008 | 45.02 | 46.82 | 44.25 | 46.38 | 621,167 | +1.28(+2.84%) |
Feb 06, 2008 | 46.73 | 47.09 | 44.96 | 45.10 | 610,086 | -1.09(-2.36%) |
Feb 05, 2008 | 47.04 | 47.26 | 45.97 | 46.19 | 724,968 | -1.51(-3.16%) |
Feb 04, 2008 | 47.96 | 48.44 | 47.51 | 47.70 | 479,307 | +0.23(+0.48%) |