Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 9.008 | 9.563 | 8.850 | 9.346 | 2,476,890 | +0.53(+5.99%) |
Dec 30, 2008 | 8.739 | 8.829 | 8.258 | 8.818 | 1,357,999 | +0.32(+3.73%) |
Dec 29, 2008 | 8.829 | 8.892 | 8.358 | 8.501 | 2,324,786 | -0.26(-3.01%) |
Dec 26, 2008 | 8.834 | 8.956 | 8.459 | 8.765 | 562,820 | +0.06(+0.67%) |
Dec 24, 2008 | 8.570 | 8.876 | 8.269 | 8.707 | 679,289 | +0.14(+1.67%) |
Dec 23, 2008 | 8.459 | 8.971 | 8.369 | 8.565 | 1,886,056 | +0.11(+1.31%) |
Dec 22, 2008 | 9.473 | 9.473 | 8.263 | 8.454 | 2,415,491 | -0.99(-10.46%) |
Dec 19, 2008 | 9.415 | 9.954 | 9.204 | 9.442 | 2,018,858 | +0.04(+0.45%) |
Dec 18, 2008 | 10.30 | 10.30 | 9.077 | 9.399 | 2,304,587 | -0.82(-8.01%) |
Dec 17, 2008 | 9.220 | 10.43 | 9.051 | 10.22 | 3,167,096 | +0.74(+7.80%) |
Dec 16, 2008 | 9.241 | 9.510 | 8.612 | 9.479 | 1,966,030 | +0.60(+6.79%) |
Dec 15, 2008 | 8.992 | 9.246 | 8.586 | 8.876 | 2,221,831 | -0.09(-1.00%) |
Dec 12, 2008 | 7.841 | 9.035 | 7.783 | 8.966 | 0 | +0.55(+6.60%) |
Dec 11, 2008 | 9.082 | 9.537 | 8.348 | 8.411 | 3,212,507 | -0.67(-7.33%) |
Dec 10, 2008 | 9.949 | 10.04 | 8.892 | 9.077 | 3,811,554 | -0.45(-4.71%) |
Dec 09, 2008 | 9.579 | 10.55 | 9.331 | 9.526 | 4,186,125 | -0.25(-2.59%) |
Dec 08, 2008 | 8.982 | 10.03 | 8.982 | 9.780 | 3,882,432 | +1.24(+14.47%) |
Dec 05, 2008 | 8.089 | 8.638 | 7.291 | 8.543 | 0 | +0.52(+6.45%) |
Dec 04, 2008 | 8.432 | 9.114 | 7.709 | 8.026 | 2,986,760 | -0.46(-5.48%) |
Dec 03, 2008 | 7.830 | 8.665 | 7.709 | 8.491 | 3,220,809 | -0.20(-2.25%) |
Dec 02, 2008 | 7.672 | 8.823 | 7.318 | 8.686 | 5,232,585 | +1.39(+19.13%) |
Dec 01, 2008 | 8.475 | 8.956 | 7.233 | 7.291 | 4,016,599 | -1.43(-16.41%) |
Nov 28, 2008 | 8.110 | 9.162 | 7.978 | 8.723 | 3,819,588 | +0.85(+10.73%) |
Nov 26, 2008 | 6.076 | 8.010 | 5.836 | 7.878 | 5,067,331 | +1.70(+27.44%) |
Nov 25, 2008 | 5.748 | 6.287 | 5.453 | 6.182 | 7,620,977 | +0.65(+11.75%) |
Nov 24, 2008 | 4.385 | 5.738 | 4.063 | 5.532 | 6,957,070 | +1.51(+37.40%) |
Nov 21, 2008 | 4.385 | 4.523 | 3.556 | 4.026 | 7,112,704 | -0.21(-4.99%) |
Nov 20, 2008 | 5.040 | 5.109 | 4.190 | 4.237 | 4,259,886 | -0.88(-17.23%) |
Nov 19, 2008 | 5.659 | 5.672 | 5.093 | 5.120 | 2,152,433 | -0.54(-9.52%) |
Nov 18, 2008 | 5.965 | 6.081 | 5.262 | 5.659 | 2,947,627 | -0.42(-6.95%) |
Nov 17, 2008 | 6.134 | 6.293 | 5.664 | 6.081 | 2,507,326 | +0.04(+0.61%) |
Nov 14, 2008 | 6.488 | 6.509 | 5.986 | 6.044 | 0 | -0.34(-5.38%) |
Nov 13, 2008 | 6.419 | 6.795 | 5.421 | 6.388 | 7,403,662 | +0.03(+0.42%) |
Nov 12, 2008 | 7.175 | 7.175 | 6.166 | 6.361 | 3,433,502 | -1.09(-14.61%) |
Nov 11, 2008 | 7.545 | 7.661 | 7.138 | 7.450 | 2,426,635 | -0.29(-3.69%) |
Nov 10, 2008 | 8.427 | 8.670 | 7.661 | 7.735 | 3,047,853 | -0.18(-2.33%) |
Nov 07, 2008 | 8.189 | 8.385 | 7.582 | 7.920 | 0 | -0.12(-1.51%) |
Nov 06, 2008 | 8.491 | 8.681 | 7.746 | 8.041 | 4,090,673 | -0.67(-7.65%) |
Nov 05, 2008 | 9.320 | 9.600 | 8.654 | 8.707 | 3,934,322 | -0.66(-7.05%) |
Nov 04, 2008 | 9.405 | 9.690 | 9.119 | 9.368 | 3,597,012 | +0.36(+3.99%) |
Nov 03, 2008 | 9.315 | 9.574 | 8.660 | 9.008 | 2,936,369 | -0.02(-0.18%) |
Oct 31, 2008 | 8.131 | 9.225 | 8.131 | 9.024 | 4,144,416 | +0.58(+6.82%) |
Oct 30, 2008 | 8.205 | 9.199 | 7.413 | 8.448 | 6,144,259 | +0.16(+1.98%) |
Oct 29, 2008 | 8.189 | 8.866 | 7.925 | 8.284 | 4,404,754 | +0.07(+0.84%) |
Oct 28, 2008 | 7.825 | 8.216 | 6.990 | 8.216 | 2,263,360 | +0.85(+11.55%) |
Oct 27, 2008 | 7.851 | 8.142 | 7.291 | 7.365 | 3,181,973 | -0.44(-5.62%) |
Oct 24, 2008 | 6.832 | 7.915 | 6.763 | 7.804 | 3,872,427 | -0.34(-4.15%) |
Oct 23, 2008 | 9.980 | 10.04 | 6.736 | 8.142 | 9,692,332 | -1.74(-17.59%) |
Oct 22, 2008 | 11.15 | 11.15 | 9.098 | 9.880 | 3,363,293 | -1.26(-11.33%) |
Oct 21, 2008 | 11.03 | 11.93 | 10.68 | 11.14 | 4,313,841 | +0.08(+0.77%) |
Oct 20, 2008 | 10.65 | 11.10 | 10.36 | 11.06 | 3,261,066 | +1.00(+9.98%) |
Oct 17, 2008 | 9.579 | 10.54 | 8.934 | 10.05 | 0 | +0.54(+5.66%) |
Oct 16, 2008 | 9.484 | 9.590 | 8.517 | 9.516 | 3,709,771 | +0.55(+6.13%) |
Oct 15, 2008 | 10.59 | 10.67 | 8.966 | 8.966 | 2,903,826 | -2.10(-19.00%) |
Oct 14, 2008 | 12.37 | 12.72 | 10.77 | 11.07 | 6,155,748 | -0.44(-3.85%) |
Oct 13, 2008 | 9.394 | 11.51 | 9.051 | 11.51 | 5,648,851 | +2.83(+32.62%) |
Oct 10, 2008 | 8.211 | 9.257 | 7.423 | 8.681 | 0 | -0.20(-2.26%) |
Oct 09, 2008 | 9.880 | 10.71 | 8.591 | 8.882 | 4,405,515 | -0.63(-6.61%) |
Oct 08, 2008 | 9.774 | 10.68 | 8.992 | 9.510 | 5,149,583 | -0.62(-6.15%) |
Oct 07, 2008 | 11.59 | 11.69 | 9.917 | 10.13 | 6,779,757 | -0.96(-8.67%) |
Oct 06, 2008 | 12.15 | 12.15 | 8.575 | 11.10 | 9,391,076 | -1.25(-10.14%) |
Oct 03, 2008 | 14.71 | 15.48 | 12.11 | 12.35 | 0 | -2.17(-14.96%) |
Oct 02, 2008 | 16.98 | 17.07 | 14.37 | 14.52 | 3,684,496 | -2.70(-15.68%) |
Oct 01, 2008 | 18.46 | 18.53 | 16.75 | 17.22 | 2,451,950 | -1.61(-8.53%) |
Sep 30, 2008 | 17.96 | 19.00 | 17.38 | 18.82 | 2,652,562 | +1.50(+8.63%) |
Sep 29, 2008 | 20.08 | 20.08 | 0.0053 | 17.33 | 3,742,192 | -3.14(-15.33%) |
Sep 26, 2008 | 20.53 | 20.62 | 19.81 | 20.47 | 0 | -0.57(-2.71%) |
Sep 25, 2008 | 20.14 | 21.08 | 19.91 | 21.04 | 2,556,818 | +1.03(+5.15%) |
Sep 24, 2008 | 19.77 | 20.51 | 19.71 | 20.01 | 1,927,858 | +0.41(+2.08%) |
Sep 23, 2008 | 20.07 | 20.68 | 19.49 | 19.60 | 2,254,523 | -0.42(-2.11%) |
Sep 22, 2008 | 20.74 | 20.74 | 19.88 | 20.02 | 2,238,528 | -0.58(-2.80%) |
Sep 19, 2008 | 20.71 | 23.46 | 18.39 | 20.60 | 0 | +1.05(+5.38%) |
Sep 18, 2008 | 18.49 | 19.55 | 17.45 | 19.55 | 4,370,750 | +1.45(+8.03%) |
Sep 17, 2008 | 18.49 | 18.91 | 18.09 | 18.10 | 3,803,665 | -0.93(-4.89%) |
Sep 16, 2008 | 18.58 | 19.18 | 17.41 | 19.03 | 4,628,311 | +0.10(+0.53%) |
Sep 15, 2008 | 20.21 | 20.40 | 18.77 | 18.93 | 3,295,048 | -1.92(-9.20%) |
Sep 12, 2008 | 20.75 | 21.09 | 20.42 | 20.84 | 0 | -0.12(-0.55%) |
Sep 11, 2008 | 21.13 | 21.38 | 19.96 | 20.96 | 2,525,328 | -0.39(-1.83%) |
Sep 10, 2008 | 20.80 | 21.60 | 20.38 | 21.35 | 2,042,309 | +0.85(+4.15%) |
Sep 09, 2008 | 22.88 | 23.03 | 20.08 | 20.50 | 4,367,792 | -2.51(-10.93%) |
Sep 08, 2008 | 24.31 | 24.70 | 22.62 | 23.01 | 2,999,975 | -0.68(-2.85%) |
Sep 05, 2008 | 22.95 | 23.85 | 22.62 | 23.69 | 0 | +0.44(+1.91%) |
Sep 04, 2008 | 24.77 | 25.16 | 22.91 | 23.25 | 4,021,469 | -1.81(-7.23%) |
Sep 03, 2008 | 25.36 | 25.66 | 24.50 | 25.06 | 1,880,476 | -0.54(-2.11%) |
Sep 02, 2008 | 26.16 | 26.46 | 25.25 | 25.60 | 1,771,446 | -0.41(-1.56%) |
Aug 29, 2008 | 25.92 | 26.55 | 25.87 | 26.01 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 26.53 | 26.66 | 25.98 | 26.01 | 1,810,452 | -0.31(-1.16%) |
Aug 27, 2008 | 25.93 | 26.86 | 25.77 | 26.31 | 3,312,144 | +0.44(+1.69%) |
Aug 26, 2008 | 26.68 | 27.19 | 25.82 | 25.87 | 2,073,548 | -1.01(-3.75%) |
Aug 25, 2008 | 27.79 | 27.86 | 26.73 | 26.88 | 1,347,244 | -1.12(-4.00%) |
Aug 22, 2008 | 27.83 | 28.18 | 27.51 | 28.00 | 0 | +0.18(+0.66%) |
Aug 21, 2008 | 27.80 | 28.12 | 27.36 | 27.82 | 1,816,081 | +0.12(+0.44%) |
Aug 20, 2008 | 27.74 | 27.92 | 27.28 | 27.70 | 3,013,309 | +0.02(+0.08%) |
Aug 19, 2008 | 29.29 | 29.45 | 27.53 | 27.67 | 2,697,638 | -1.99(-6.71%) |
Aug 18, 2008 | 30.18 | 30.18 | 29.31 | 29.67 | 1,627,238 | -0.52(-1.73%) |
Aug 15, 2008 | 30.31 | 30.73 | 30.05 | 30.19 | 0 | -0.23(-0.75%) |
Aug 14, 2008 | 29.78 | 30.59 | 29.78 | 30.42 | 873,606 | +0.18(+0.59%) |
Aug 13, 2008 | 30.72 | 30.72 | 29.80 | 30.24 | 818,017 | -0.32(-1.05%) |
Aug 12, 2008 | 30.65 | 31.12 | 30.29 | 30.56 | 2,412,785 | -0.22(-0.70%) |
Aug 11, 2008 | 29.84 | 31.25 | 29.84 | 30.78 | 1,161,658 | +0.83(+2.77%) |
Aug 08, 2008 | 29.22 | 30.11 | 28.94 | 29.95 | 1,448,447 | +0.61(+2.09%) |
Aug 07, 2008 | 28.47 | 29.85 | 28.29 | 29.33 | 1,569,844 | +0.71(+2.49%) |
Aug 06, 2008 | 28.62 | 28.85 | 28.25 | 28.62 | 2,363,209 | -0.15(-0.51%) |
Aug 05, 2008 | 29.10 | 29.36 | 28.59 | 28.77 | 2,308,857 | -0.33(-1.13%) |
Aug 04, 2008 | 30.24 | 30.27 | 28.87 | 29.10 | 2,434,558 | -1.42(-4.64%) |
Aug 01, 2008 | 30.74 | 30.79 | 30.15 | 30.51 | 1,577,148 | +0.06(+0.21%) |
Jul 31, 2008 | 30.38 | 31.30 | 30.08 | 30.45 | 2,003,094 | +0.12(+0.38%) |
Jul 30, 2008 | 31.01 | 31.37 | 28.26 | 30.33 | 4,939,839 | -2.19(-6.74%) |
Jul 29, 2008 | 32.53 | 32.86 | 31.65 | 32.53 | 1,409,376 | +0.96(+3.03%) |
Jul 28, 2008 | 31.38 | 32.05 | 31.29 | 31.57 | 1,086,513 | +0.11(+0.35%) |
Jul 25, 2008 | 31.08 | 31.68 | 30.99 | 31.46 | 1,872,073 | +0.60(+1.93%) |
Jul 24, 2008 | 33.09 | 33.28 | 30.42 | 30.86 | 2,064,077 | -2.45(-7.36%) |
Jul 23, 2008 | 32.74 | 33.79 | 32.74 | 33.31 | 2,109,999 | +0.32(+0.96%) |
Jul 22, 2008 | 31.44 | 33.08 | 30.87 | 33.00 | 2,305,887 | +1.31(+4.14%) |
Jul 21, 2008 | 31.97 | 32.10 | 31.26 | 31.68 | 1,173,677 | -0.01(-0.02%) |
Jul 18, 2008 | 31.91 | 32.55 | 31.60 | 31.69 | 1,474,509 | -0.07(-0.23%) |
Jul 17, 2008 | 30.64 | 31.94 | 30.48 | 31.76 | 2,307,483 | +1.15(+3.76%) |
Jul 16, 2008 | 29.33 | 30.70 | 28.62 | 30.61 | 3,158,327 | +1.48(+5.10%) |
Jul 15, 2008 | 30.48 | 30.48 | 28.78 | 29.13 | 3,575,846 | -1.44(-4.70%) |
Jul 14, 2008 | 31.32 | 31.92 | 30.08 | 30.56 | 2,507,264 | -0.61(-1.95%) |
Jul 11, 2008 | 30.34 | 31.83 | 29.99 | 31.17 | 2,486,653 | +0.47(+1.53%) |
Jul 10, 2008 | 29.06 | 30.77 | 29.00 | 30.70 | 2,201,414 | +1.64(+5.64%) |
Jul 09, 2008 | 29.32 | 29.84 | 28.87 | 29.06 | 2,099,474 | -0.30(-1.01%) |
Jul 08, 2008 | 29.84 | 29.84 | 28.28 | 29.36 | 3,006,136 | -0.40(-1.33%) |
Jul 07, 2008 | 30.51 | 30.85 | 29.36 | 29.76 | 2,004,811 | -0.22(-0.74%) |
Jul 04, 2008 | 30.64 | 30.86 | 29.18 | 29.98 | 962,027 | +0.00(+0.00%) |
Jul 03, 2008 | 30.64 | 30.86 | 29.18 | 29.98 | 962,027 | -0.40(-1.30%) |
Jul 02, 2008 | 32.45 | 32.45 | 29.79 | 30.37 | 3,484,188 | -1.61(-5.02%) |
Jul 01, 2008 | 31.48 | 32.12 | 30.33 | 31.98 | 2,561,760 | -0.17(-0.53%) |
Jun 30, 2008 | 30.98 | 32.41 | 30.69 | 32.15 | 2,304,229 | +0.69(+2.20%) |
Jun 27, 2008 | 31.89 | 32.11 | 30.72 | 31.46 | 2,044,660 | -0.13(-0.40%) |
Jun 26, 2008 | 32.33 | 32.60 | 31.43 | 31.58 | 1,579,389 | -1.20(-3.66%) |
Jun 25, 2008 | 33.33 | 33.33 | 32.29 | 32.78 | 1,058,455 | -0.18(-0.54%) |
Jun 24, 2008 | 33.72 | 33.72 | 32.70 | 32.96 | 1,445,112 | -1.01(-2.97%) |
Jun 23, 2008 | 34.33 | 34.66 | 33.66 | 33.97 | 1,077,170 | -0.36(-1.06%) |
Jun 20, 2008 | 35.15 | 35.24 | 34.19 | 34.34 | 884,776 | -1.08(-3.06%) |
Jun 19, 2008 | 35.28 | 35.59 | 34.64 | 35.42 | 708,230 | +0.32(+0.92%) |
Jun 18, 2008 | 35.87 | 35.90 | 34.78 | 35.10 | 715,104 | -0.28(-0.79%) |
Jun 17, 2008 | 36.03 | 36.13 | 35.28 | 35.38 | 820,391 | -0.48(-1.33%) |
Jun 16, 2008 | 35.36 | 36.26 | 35.32 | 35.85 | 779,011 | +0.23(+0.65%) |
Jun 13, 2008 | 34.95 | 36.01 | 34.95 | 35.62 | 807,399 | +1.07(+3.09%) |
Jun 12, 2008 | 34.69 | 35.62 | 34.46 | 34.55 | 1,271,190 | +0.08(+0.23%) |
Jun 11, 2008 | 35.53 | 35.77 | 34.35 | 34.47 | 1,434,632 | -1.05(-2.96%) |
Jun 10, 2008 | 35.64 | 36.23 | 34.90 | 35.53 | 889,760 | -0.08(-0.24%) |
Jun 09, 2008 | 36.31 | 36.61 | 35.29 | 35.61 | 1,106,967 | +0.12(+0.34%) |
Jun 06, 2008 | 36.73 | 37.10 | 35.36 | 35.49 | 1,216,187 | -1.63(-4.38%) |
Jun 05, 2008 | 36.14 | 37.26 | 36.14 | 37.12 | 1,101,800 | +1.08(+3.01%) |
Jun 04, 2008 | 35.38 | 36.70 | 35.29 | 36.03 | 1,684,037 | +0.43(+1.20%) |
Jun 03, 2008 | 36.40 | 36.70 | 35.08 | 35.61 | 1,754,977 | -0.58(-1.61%) |
Jun 02, 2008 | 37.05 | 37.25 | 35.72 | 36.19 | 2,055,662 | -1.22(-3.26%) |
May 30, 2008 | 37.41 | 37.94 | 37.16 | 37.41 | 1,247,308 | +0.34(+0.93%) |
May 29, 2008 | 37.69 | 38.08 | 36.83 | 37.06 | 1,477,556 | -0.86(-2.26%) |
May 28, 2008 | 37.45 | 38.04 | 36.74 | 37.92 | 1,014,588 | +0.79(+2.12%) |
May 27, 2008 | 37.51 | 37.51 | 36.02 | 37.13 | 1,294,926 | -0.11(-0.30%) |
May 26, 2008 | 36.60 | 37.40 | 36.52 | 37.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.60 | 37.40 | 36.52 | 37.24 | 964,069 | +0.45(+1.22%) |
May 22, 2008 | 37.25 | 37.27 | 36.10 | 36.79 | 1,051,282 | -0.32(-0.85%) |
May 21, 2008 | 38.93 | 38.93 | 36.77 | 37.11 | 1,257,415 | -1.52(-3.94%) |
May 20, 2008 | 38.73 | 38.73 | 37.71 | 38.63 | 1,369,088 | -0.05(-0.14%) |
May 19, 2008 | 38.53 | 39.63 | 38.42 | 38.69 | 1,325,904 | +0.37(+0.97%) |
May 16, 2008 | 38.23 | 38.76 | 37.85 | 38.32 | 1,786,072 | +0.36(+0.96%) |
May 15, 2008 | 37.70 | 38.09 | 37.31 | 37.95 | 1,391,399 | +0.31(+0.83%) |
May 14, 2008 | 38.71 | 38.83 | 37.38 | 37.64 | 1,619,758 | -0.62(-1.62%) |
May 13, 2008 | 37.88 | 38.54 | 37.69 | 38.26 | 1,673,242 | +0.72(+1.91%) |
May 12, 2008 | 37.43 | 37.95 | 37.07 | 37.54 | 1,429,332 | +0.00(+0.00%) |
May 09, 2008 | 36.84 | 37.75 | 36.62 | 37.54 | 963,579 | +0.35(+0.95%) |
May 08, 2008 | 36.95 | 37.88 | 36.86 | 37.19 | 1,726,491 | +0.50(+1.37%) |
May 07, 2008 | 36.68 | 38.05 | 36.65 | 36.68 | 1,889,207 | -0.10(-0.26%) |
May 06, 2008 | 35.82 | 36.98 | 35.75 | 36.78 | 1,115,160 | +0.49(+1.35%) |
May 05, 2008 | 35.55 | 36.50 | 35.78 | 36.29 | 1,471,011 | +0.21(+0.57%) |
May 02, 2008 | 35.45 | 36.24 | 35.45 | 36.08 | 2,105,029 | +1.05(+3.00%) |
May 01, 2008 | 35.07 | 35.49 | 34.53 | 35.03 | 1,965,019 | -0.37(-1.04%) |
Apr 30, 2008 | 36.32 | 36.32 | 33.23 | 35.40 | 5,702,369 | -1.79(-4.82%) |
Apr 29, 2008 | 37.70 | 38.47 | 36.91 | 37.19 | 2,193,422 | -0.36(-0.97%) |
Apr 28, 2008 | 37.70 | 37.96 | 36.56 | 37.55 | 1,307,797 | -0.33(-0.86%) |
Apr 25, 2008 | 37.25 | 38.13 | 36.39 | 37.88 | 1,768,264 | +0.73(+1.98%) |
Apr 24, 2008 | 38.09 | 38.14 | 36.34 | 37.15 | 1,871,340 | -0.90(-2.37%) |
Apr 23, 2008 | 37.88 | 38.11 | 36.98 | 38.05 | 1,387,142 | +0.17(+0.45%) |
Apr 22, 2008 | 38.20 | 38.94 | 37.26 | 37.88 | 1,714,095 | -0.47(-1.23%) |
Apr 21, 2008 | 37.78 | 38.85 | 36.86 | 38.35 | 1,947,265 | +0.64(+1.71%) |
Apr 18, 2008 | 36.32 | 38.42 | 36.01 | 37.71 | 2,782,904 | +2.20(+6.19%) |
Apr 17, 2008 | 35.25 | 35.75 | 34.50 | 35.51 | 1,268,783 | +0.01(+0.01%) |
Apr 16, 2008 | 34.34 | 35.66 | 34.21 | 35.51 | 1,746,557 | +1.41(+4.12%) |
Apr 15, 2008 | 33.39 | 34.12 | 33.20 | 34.10 | 1,136,186 | +0.99(+3.00%) |
Apr 14, 2008 | 33.54 | 33.69 | 32.76 | 33.11 | 1,588,273 | -0.59(-1.74%) |
Apr 11, 2008 | 35.09 | 35.09 | 33.49 | 33.69 | 1,139,542 | -1.40(-3.99%) |
Apr 10, 2008 | 34.23 | 35.28 | 33.66 | 35.09 | 1,100,027 | +0.78(+2.28%) |
Apr 09, 2008 | 35.40 | 35.40 | 33.93 | 34.31 | 1,279,113 | -1.12(-3.16%) |
Apr 08, 2008 | 34.63 | 35.90 | 34.34 | 35.43 | 1,854,410 | +0.71(+2.05%) |
Apr 07, 2008 | 35.01 | 35.63 | 34.42 | 34.72 | 1,039,502 | -0.05(-0.14%) |
Apr 04, 2008 | 33.81 | 35.24 | 33.50 | 34.77 | 1,324,714 | +0.91(+2.70%) |
Apr 03, 2008 | 34.41 | 34.41 | 33.42 | 33.85 | 1,284,575 | -0.34(-0.99%) |
Apr 02, 2008 | 33.02 | 34.57 | 32.89 | 34.19 | 1,770,878 | +1.38(+4.22%) |
Apr 01, 2008 | 31.34 | 33.02 | 31.34 | 32.81 | 1,255,248 | +1.60(+5.11%) |
Mar 31, 2008 | 31.17 | 31.68 | 30.56 | 31.21 | 1,124,910 | +0.02(+0.07%) |
Mar 28, 2008 | 32.31 | 32.51 | 31.06 | 31.19 | 1,217,985 | -0.87(-2.72%) |
Mar 27, 2008 | 32.76 | 33.02 | 31.79 | 32.06 | 1,728,800 | +0.24(+0.75%) |
Mar 26, 2008 | 32.23 | 32.65 | 31.49 | 31.82 | 1,040,980 | -0.39(-1.21%) |
Mar 25, 2008 | 30.18 | 32.76 | 30.18 | 32.21 | 2,600,680 | +1.81(+5.94%) |
Mar 24, 2008 | 28.20 | 30.89 | 28.20 | 30.41 | 1,735,081 | +2.21(+7.85%) |
Mar 21, 2008 | 28.80 | 29.02 | 27.36 | 28.19 | 2,339,836 | +0.00(+0.00%) |
Mar 20, 2008 | 28.80 | 29.02 | 27.36 | 28.19 | 2,339,836 | -0.77(-2.66%) |
Mar 19, 2008 | 30.58 | 31.42 | 28.89 | 28.96 | 1,233,997 | -1.77(-5.76%) |
Mar 18, 2008 | 29.90 | 30.91 | 29.69 | 30.73 | 1,067,688 | +1.38(+4.70%) |
Mar 17, 2008 | 29.17 | 29.65 | 28.40 | 29.36 | 1,298,581 | -0.78(-2.59%) |
Mar 14, 2008 | 30.87 | 31.18 | 29.60 | 30.14 | 1,329,731 | -0.49(-1.59%) |
Mar 13, 2008 | 29.98 | 30.90 | 29.60 | 30.62 | 1,258,859 | -0.11(-0.36%) |
Mar 12, 2008 | 30.78 | 31.50 | 30.60 | 30.73 | 1,115,041 | +0.07(+0.24%) |
Mar 11, 2008 | 30.64 | 31.05 | 30.11 | 30.66 | 1,604,198 | +0.92(+3.09%) |
Mar 10, 2008 | 30.32 | 30.49 | 29.43 | 29.74 | 2,049,359 | -0.18(-0.62%) |
Mar 07, 2008 | 30.86 | 31.47 | 29.49 | 29.93 | 1,585,633 | -1.20(-3.85%) |
Mar 06, 2008 | 32.55 | 32.58 | 31.00 | 31.12 | 1,095,914 | -1.50(-4.60%) |
Mar 05, 2008 | 31.92 | 33.16 | 31.89 | 32.63 | 1,731,694 | +0.92(+2.92%) |
Mar 04, 2008 | 32.75 | 33.25 | 30.68 | 31.70 | 2,044,730 | -1.54(-4.63%) |
Mar 03, 2008 | 32.55 | 33.62 | 32.46 | 33.24 | 986,671 | +0.63(+1.93%) |
Feb 29, 2008 | 33.81 | 33.88 | 32.31 | 32.61 | 1,642,955 | -1.44(-4.24%) |
Feb 28, 2008 | 34.58 | 34.71 | 33.85 | 34.05 | 974,893 | -0.72(-2.07%) |
Feb 27, 2008 | 34.90 | 35.20 | 34.61 | 34.77 | 1,579,779 | -0.25(-0.71%) |
Feb 26, 2008 | 34.08 | 35.53 | 33.69 | 35.02 | 2,369,868 | +0.60(+1.73%) |
Feb 25, 2008 | 33.33 | 34.70 | 33.22 | 34.42 | 1,784,821 | +1.20(+3.63%) |
Feb 22, 2008 | 32.69 | 33.26 | 31.76 | 33.22 | 1,191,938 | +0.40(+1.21%) |
Feb 21, 2008 | 33.62 | 33.81 | 32.64 | 32.82 | 1,131,226 | -0.44(-1.33%) |
Feb 20, 2008 | 33.34 | 33.48 | 32.53 | 33.26 | 1,600,053 | -0.27(-0.82%) |
Feb 19, 2008 | 33.93 | 34.54 | 33.13 | 33.54 | 2,732,960 | -0.17(-0.50%) |
Feb 18, 2008 | 33.61 | 34.07 | 33.15 | 33.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.61 | 34.07 | 33.15 | 33.71 | 1,523,630 | +0.26(+0.77%) |
Feb 14, 2008 | 34.42 | 34.87 | 33.20 | 33.45 | 2,218,814 | -0.63(-1.86%) |
Feb 13, 2008 | 31.94 | 34.46 | 30.95 | 34.08 | 5,524,745 | +3.04(+9.80%) |
Feb 12, 2008 | 30.11 | 32.07 | 29.93 | 31.04 | 3,212,445 | +0.92(+3.07%) |
Feb 11, 2008 | 30.12 | 30.34 | 29.59 | 30.12 | 1,862,611 | +0.08(+0.28%) |
Feb 08, 2008 | 29.90 | 30.91 | 29.70 | 30.03 | 1,320,457 | +0.09(+0.30%) |
Feb 07, 2008 | 29.42 | 30.12 | 28.29 | 29.94 | 2,396,407 | +0.17(+0.57%) |
Feb 06, 2008 | 31.18 | 31.18 | 29.67 | 29.77 | 1,492,577 | -1.04(-3.36%) |
Feb 05, 2008 | 31.56 | 31.71 | 30.56 | 30.81 | 997,017 | -1.07(-3.36%) |
Feb 04, 2008 | 32.21 | 32.43 | 31.41 | 31.88 | 1,094,797 | +0.06(+0.20%) |
Feb 01, 2008 | 31.21 | 32.22 | 31.17 | 31.82 | 2,386,751 | +1.04(+3.36%) |
Jan 31, 2008 | 29.20 | 31.47 | 28.76 | 30.78 | 2,655,855 | +1.09(+3.68%) |
Jan 30, 2008 | 30.17 | 30.31 | 29.29 | 29.69 | 1,674,701 | -0.44(-1.46%) |
Jan 29, 2008 | 29.12 | 30.51 | 29.12 | 30.13 | 2,674,400 | +1.18(+4.07%) |
Jan 28, 2008 | 29.68 | 29.68 | 28.08 | 28.95 | 1,867,498 | -0.36(-1.24%) |
Jan 25, 2008 | 28.80 | 30.36 | 28.61 | 29.31 | 3,054,426 | +1.14(+4.03%) |
Jan 24, 2008 | 27.71 | 29.05 | 27.24 | 28.18 | 4,309,711 | +0.74(+2.70%) |
Jan 23, 2008 | 26.95 | 27.65 | 25.30 | 27.44 | 2,373,112 | -0.29(-1.05%) |
Jan 22, 2008 | 26.05 | 31.60 | 25.63 | 27.73 | 2,788,446 | +0.63(+2.32%) |
Jan 21, 2008 | 28.38 | 29.06 | 26.53 | 27.10 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 28.38 | 29.06 | 26.53 | 27.10 | 3,300,071 | -0.45(-1.63%) |
Jan 17, 2008 | 29.17 | 29.60 | 26.50 | 27.55 | 5,282,026 | -1.64(-5.61%) |
Jan 16, 2008 | 31.04 | 31.65 | 28.57 | 29.19 | 4,944,855 | -2.47(-7.81%) |
Jan 15, 2008 | 32.10 | 32.45 | 31.24 | 31.66 | 1,287,009 | -1.00(-3.07%) |
Jan 14, 2008 | 33.01 | 33.39 | 32.08 | 32.66 | 1,620,591 | -0.34(-1.04%) |
Jan 11, 2008 | 33.76 | 34.01 | 32.60 | 33.01 | 1,912,762 | -0.68(-2.01%) |
Jan 10, 2008 | 32.68 | 33.94 | 31.62 | 33.68 | 2,619,735 | +1.09(+3.36%) |
Jan 09, 2008 | 32.99 | 33.27 | 30.82 | 32.59 | 4,253,589 | -0.61(-1.85%) |
Jan 08, 2008 | 33.38 | 35.16 | 32.80 | 33.20 | 4,057,941 | -0.17(-0.52%) |
Jan 07, 2008 | 35.32 | 35.53 | 32.35 | 33.38 | 3,360,253 | -1.90(-5.39%) |
Jan 04, 2008 | 37.65 | 37.65 | 35.27 | 35.28 | 2,396,011 | -2.74(-7.20%) |
Jan 03, 2008 | 38.19 | 38.72 | 37.01 | 38.01 | 1,242,400 | -0.05(-0.13%) |
Jan 02, 2008 | 38.40 | 39.06 | 37.60 | 38.06 | 1,162,385 | -0.66(-1.69%) |