Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 22.49 | 25.22 | 21.94 | 25.22 | 4,786,856 | +2.53(+11.16%) |
Oct 30, 2008 | 20.62 | 22.69 | 19.93 | 22.69 | 1,970,266 | +3.02(+15.38%) |
Oct 29, 2008 | 21.32 | 21.57 | 18.45 | 19.67 | 3,528,359 | -1.39(-6.58%) |
Oct 28, 2008 | 17.00 | 21.48 | 15.29 | 21.05 | 7,351,828 | +4.93(+30.54%) |
Oct 27, 2008 | 17.31 | 19.04 | 15.66 | 16.13 | 3,921,010 | -1.53(-8.66%) |
Oct 24, 2008 | 16.82 | 19.72 | 16.50 | 17.66 | 3,065,607 | -1.96(-10.00%) |
Oct 23, 2008 | 20.70 | 20.88 | 16.87 | 19.62 | 6,891,198 | -1.21(-5.79%) |
Oct 22, 2008 | 24.64 | 24.73 | 20.23 | 20.83 | 3,383,054 | -4.11(-16.48%) |
Oct 21, 2008 | 24.45 | 26.16 | 24.35 | 24.94 | 2,164,628 | +0.33(+1.34%) |
Oct 20, 2008 | 25.25 | 25.49 | 23.29 | 24.61 | 1,552,506 | -0.94(-3.69%) |
Oct 17, 2008 | 23.41 | 26.23 | 23.05 | 25.55 | 0 | +0.97(+3.93%) |
Oct 16, 2008 | 24.60 | 25.45 | 22.61 | 24.58 | 3,229,202 | -0.13(-0.53%) |
Oct 15, 2008 | 26.70 | 27.30 | 24.16 | 24.71 | 3,694,045 | -3.41(-12.14%) |
Oct 14, 2008 | 31.94 | 33.77 | 24.99 | 28.13 | 5,051,989 | -4.12(-12.78%) |
Oct 13, 2008 | 33.00 | 33.00 | 29.00 | 32.25 | 4,044,693 | -0.75(-2.27%) |
Oct 10, 2008 | 27.01 | 50.87 | 24.27 | 33.00 | 6,350,078 | +4.78(+16.95%) |
Oct 09, 2008 | 29.99 | 30.59 | 28.05 | 28.22 | 4,624,257 | -1.22(-4.16%) |
Oct 08, 2008 | 27.18 | 31.43 | 26.62 | 29.44 | 2,903,413 | +2.24(+8.25%) |
Oct 07, 2008 | 30.00 | 30.33 | 27.20 | 27.20 | 1,805,693 | -2.51(-8.44%) |
Oct 06, 2008 | 32.60 | 33.00 | 29.10 | 29.70 | 1,810,603 | -3.14(-9.55%) |
Oct 03, 2008 | 33.59 | 36.27 | 32.84 | 32.84 | 0 | -0.13(-0.40%) |
Oct 02, 2008 | 38.40 | 38.40 | 31.15 | 32.97 | 2,167,366 | -4.67(-12.40%) |
Oct 01, 2008 | 38.10 | 38.40 | 37.10 | 37.64 | 1,582,835 | -1.24(-3.18%) |
Sep 30, 2008 | 40.82 | 40.83 | 38.19 | 38.88 | 1,594,657 | +0.69(+1.81%) |
Sep 29, 2008 | 41.11 | 41.11 | 34.48 | 38.19 | 2,334,163 | -3.92(-9.30%) |
Sep 26, 2008 | 40.49 | 42.68 | 40.02 | 42.11 | 0 | +0.21(+0.50%) |
Sep 25, 2008 | 41.00 | 42.14 | 39.71 | 41.90 | 1,617,753 | +2.24(+5.66%) |
Sep 24, 2008 | 38.84 | 40.14 | 38.50 | 39.65 | 1,994,427 | +0.73(+1.88%) |
Sep 23, 2008 | 40.95 | 42.00 | 38.40 | 38.92 | 3,726,331 | -0.08(-0.22%) |
Sep 22, 2008 | 43.67 | 43.79 | 39.00 | 39.00 | 2,993,928 | -5.24(-11.85%) |
Sep 19, 2008 | 44.67 | 49.95 | 41.70 | 44.25 | 0 | +2.45(+5.86%) |
Sep 18, 2008 | 39.00 | 44.33 | 37.80 | 41.80 | 5,980,500 | +1.84(+4.61%) |
Sep 17, 2008 | 41.15 | 42.14 | 39.32 | 39.96 | 5,913,371 | -2.59(-6.09%) |
Sep 16, 2008 | 41.85 | 43.55 | 40.56 | 42.55 | 6,434,751 | +0.28(+0.65%) |
Sep 15, 2008 | 47.99 | 47.99 | 42.09 | 42.27 | 6,595,925 | -10.56(-19.99%) |
Sep 12, 2008 | 51.72 | 52.83 | 51.60 | 52.83 | 0 | +0.20(+0.38%) |
Sep 11, 2008 | 52.80 | 52.80 | 51.87 | 52.64 | 1,894,003 | -0.78(-1.46%) |
Sep 10, 2008 | 54.44 | 54.84 | 52.96 | 53.42 | 1,797,636 | -0.50(-0.93%) |
Sep 09, 2008 | 55.33 | 55.58 | 53.49 | 53.92 | 2,439,028 | -1.42(-2.56%) |
Sep 08, 2008 | 54.93 | 55.46 | 53.88 | 55.34 | 2,556,586 | +2.44(+4.62%) |
Sep 05, 2008 | 52.68 | 53.13 | 52.01 | 52.89 | 0 | +0.05(+0.10%) |
Sep 04, 2008 | 53.88 | 54.55 | 52.84 | 52.84 | 1,698,346 | -1.27(-2.35%) |
Sep 03, 2008 | 53.23 | 54.41 | 52.93 | 54.11 | 1,938,788 | +1.01(+1.91%) |
Sep 02, 2008 | 52.20 | 53.34 | 51.60 | 53.10 | 1,651,509 | +1.50(+2.91%) |
Aug 29, 2008 | 51.76 | 52.23 | 50.84 | 51.60 | 0 | -0.30(-0.58%) |
Aug 28, 2008 | 50.72 | 51.92 | 50.43 | 51.90 | 1,745,938 | +1.75(+3.49%) |
Aug 27, 2008 | 49.64 | 50.57 | 49.38 | 50.15 | 846,704 | +0.29(+0.58%) |
Aug 26, 2008 | 49.93 | 50.78 | 49.39 | 49.86 | 647,105 | +0.01(+0.02%) |
Aug 25, 2008 | 50.93 | 51.29 | 49.70 | 49.85 | 822,873 | -1.84(-3.56%) |
Aug 22, 2008 | 50.73 | 51.87 | 49.69 | 51.69 | 0 | +1.47(+2.93%) |
Aug 21, 2008 | 49.34 | 50.64 | 49.26 | 50.22 | 1,134,506 | -0.64(-1.25%) |
Aug 20, 2008 | 50.61 | 51.13 | 49.89 | 50.85 | 837,743 | +0.25(+0.49%) |
Aug 19, 2008 | 50.75 | 50.96 | 49.86 | 50.61 | 978,617 | -0.66(-1.29%) |
Aug 18, 2008 | 52.83 | 53.13 | 50.79 | 51.27 | 923,300 | -1.33(-2.52%) |
Aug 15, 2008 | 53.63 | 53.83 | 51.24 | 52.59 | 0 | -0.92(-1.73%) |
Aug 14, 2008 | 50.80 | 53.57 | 50.80 | 53.52 | 708,959 | +1.17(+2.24%) |
Aug 13, 2008 | 52.17 | 53.03 | 51.31 | 52.35 | 1,222,084 | +0.22(+0.41%) |
Aug 12, 2008 | 51.90 | 53.28 | 51.14 | 52.13 | 1,448,370 | -0.35(-0.67%) |
Aug 11, 2008 | 50.82 | 52.91 | 50.47 | 52.49 | 1,642,739 | +1.37(+2.69%) |
Aug 08, 2008 | 48.00 | 51.60 | 48.00 | 51.11 | 1,323,367 | +2.30(+4.71%) |
Aug 07, 2008 | 49.62 | 50.00 | 48.35 | 48.81 | 1,250,413 | -1.32(-2.63%) |
Aug 06, 2008 | 49.83 | 50.69 | 49.07 | 50.13 | 1,139,538 | -0.23(-0.46%) |
Aug 05, 2008 | 48.48 | 50.45 | 48.23 | 50.37 | 1,328,878 | +2.57(+5.37%) |
Aug 04, 2008 | 48.60 | 48.84 | 47.61 | 47.80 | 1,054,664 | -0.76(-1.57%) |
Aug 01, 2008 | 49.59 | 50.04 | 48.30 | 48.56 | 1,181,246 | -1.44(-2.88%) |
Jul 31, 2008 | 49.92 | 50.91 | 49.22 | 50.00 | 1,085,011 | -0.98(-1.92%) |
Jul 30, 2008 | 50.25 | 51.30 | 49.46 | 50.98 | 1,627,202 | +0.80(+1.59%) |
Jul 29, 2008 | 50.18 | 51.59 | 48.12 | 50.18 | 3,157,426 | +2.84(+6.01%) |
Jul 28, 2008 | 50.01 | 50.68 | 47.13 | 47.34 | 1,677,199 | -2.46(-4.94%) |
Jul 25, 2008 | 49.26 | 50.54 | 49.03 | 49.80 | 1,318,597 | +0.59(+1.19%) |
Jul 24, 2008 | 52.19 | 52.20 | 48.77 | 49.21 | 2,270,335 | -3.26(-6.22%) |
Jul 23, 2008 | 51.58 | 53.44 | 50.66 | 52.47 | 1,997,992 | +1.31(+2.56%) |
Jul 22, 2008 | 48.71 | 51.50 | 48.29 | 51.17 | 1,173,785 | +2.21(+4.51%) |
Jul 21, 2008 | 49.20 | 49.63 | 48.14 | 48.96 | 974,933 | +0.12(+0.25%) |
Jul 18, 2008 | 49.69 | 49.85 | 48.31 | 48.84 | 1,779,004 | -0.62(-1.26%) |
Jul 17, 2008 | 46.14 | 49.91 | 46.14 | 49.46 | 2,022,496 | +0.95(+1.97%) |
Jul 16, 2008 | 46.14 | 48.79 | 45.58 | 48.51 | 2,317,307 | +2.44(+5.30%) |
Jul 15, 2008 | 47.16 | 48.06 | 45.83 | 46.07 | 2,281,276 | -1.40(-2.95%) |
Jul 14, 2008 | 50.13 | 50.16 | 47.19 | 47.46 | 1,183,712 | -1.79(-3.63%) |
Jul 11, 2008 | 48.29 | 50.29 | 47.75 | 49.25 | 1,838,666 | -0.09(-0.18%) |
Jul 10, 2008 | 48.92 | 50.75 | 48.33 | 49.34 | 1,412,816 | +0.63(+1.29%) |
Jul 09, 2008 | 51.71 | 52.76 | 48.48 | 48.71 | 1,512,176 | -3.22(-6.19%) |
Jul 08, 2008 | 48.50 | 52.46 | 48.00 | 51.93 | 1,440,770 | +3.43(+7.08%) |
Jul 07, 2008 | 49.74 | 50.18 | 48.10 | 48.50 | 1,138,376 | -0.68(-1.38%) |
Jul 04, 2008 | 49.73 | 50.51 | 49.16 | 49.17 | 592,059 | +0.00(+0.00%) |
Jul 03, 2008 | 49.73 | 50.51 | 49.16 | 49.17 | 592,059 | -0.46(-0.93%) |
Jul 02, 2008 | 50.64 | 50.87 | 49.58 | 49.64 | 1,446,709 | -0.39(-0.78%) |
Jul 01, 2008 | 49.21 | 50.03 | 48.05 | 50.03 | 1,279,468 | +0.40(+0.80%) |
Jun 30, 2008 | 49.83 | 50.60 | 48.24 | 49.63 | 1,246,600 | +0.10(+0.21%) |
Jun 27, 2008 | 50.10 | 50.70 | 48.80 | 49.53 | 1,181,391 | -0.71(-1.41%) |
Jun 26, 2008 | 52.01 | 52.56 | 50.07 | 50.24 | 981,427 | -3.18(-5.95%) |
Jun 25, 2008 | 52.29 | 54.09 | 52.29 | 53.42 | 939,370 | +1.27(+2.44%) |
Jun 24, 2008 | 51.37 | 52.72 | 51.10 | 52.14 | 941,025 | +0.73(+1.42%) |
Jun 23, 2008 | 52.61 | 53.42 | 51.41 | 51.41 | 675,756 | -1.04(-1.99%) |
Jun 20, 2008 | 53.40 | 53.52 | 52.15 | 52.46 | 1,253,107 | -1.32(-2.45%) |
Jun 19, 2008 | 53.66 | 54.12 | 52.27 | 53.78 | 1,528,677 | -0.02(-0.04%) |
Jun 18, 2008 | 54.67 | 54.67 | 53.55 | 53.80 | 952,614 | -0.86(-1.58%) |
Jun 17, 2008 | 56.72 | 56.72 | 54.62 | 54.66 | 901,976 | -1.78(-3.15%) |
Jun 16, 2008 | 55.82 | 56.59 | 55.52 | 56.44 | 867,894 | +0.08(+0.14%) |
Jun 13, 2008 | 54.96 | 56.37 | 54.41 | 56.36 | 747,267 | +1.79(+3.28%) |
Jun 12, 2008 | 55.31 | 56.11 | 53.69 | 54.57 | 1,249,705 | +0.29(+0.53%) |
Jun 11, 2008 | 56.00 | 56.04 | 54.07 | 54.29 | 999,926 | -1.54(-2.76%) |
Jun 10, 2008 | 55.94 | 56.96 | 54.83 | 55.83 | 1,602,799 | +0.08(+0.14%) |
Jun 09, 2008 | 57.60 | 57.95 | 55.61 | 55.75 | 1,019,425 | -1.30(-2.27%) |
Jun 06, 2008 | 59.58 | 59.90 | 56.83 | 57.05 | 1,347,318 | -3.40(-5.62%) |
Jun 05, 2008 | 59.07 | 60.64 | 58.86 | 60.44 | 1,084,341 | +1.79(+3.06%) |
Jun 04, 2008 | 57.69 | 59.22 | 57.61 | 58.65 | 1,276,459 | +0.45(+0.77%) |
Jun 03, 2008 | 58.23 | 58.68 | 56.91 | 58.20 | 841,985 | +0.50(+0.87%) |
Jun 02, 2008 | 59.00 | 59.31 | 57.20 | 57.69 | 1,156,523 | -2.12(-3.55%) |
May 30, 2008 | 59.09 | 60.24 | 58.80 | 59.82 | 1,317,031 | +0.66(+1.12%) |
May 29, 2008 | 57.89 | 59.22 | 57.61 | 59.16 | 854,722 | +1.52(+2.64%) |
May 28, 2008 | 57.12 | 58.36 | 57.12 | 57.63 | 808,859 | +0.31(+0.53%) |
May 27, 2008 | 56.52 | 57.86 | 56.31 | 57.33 | 1,011,153 | +1.11(+1.97%) |
May 26, 2008 | 56.13 | 56.65 | 55.97 | 56.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 56.13 | 56.65 | 55.97 | 56.22 | 489,606 | -0.41(-0.73%) |
May 22, 2008 | 57.00 | 57.66 | 56.36 | 56.63 | 781,363 | -0.52(-0.90%) |
May 21, 2008 | 59.10 | 59.73 | 56.85 | 57.15 | 963,378 | -1.59(-2.71%) |
May 20, 2008 | 59.26 | 59.67 | 58.36 | 58.74 | 713,564 | -1.06(-1.77%) |
May 19, 2008 | 60.06 | 60.42 | 59.20 | 59.79 | 968,701 | -0.17(-0.28%) |
May 16, 2008 | 60.00 | 60.59 | 59.54 | 59.96 | 1,015,083 | +0.11(+0.19%) |
May 15, 2008 | 58.37 | 59.87 | 58.33 | 59.85 | 681,348 | +1.38(+2.36%) |
May 14, 2008 | 57.83 | 58.91 | 57.68 | 58.47 | 1,199,363 | +1.10(+1.91%) |
May 13, 2008 | 57.24 | 57.96 | 56.96 | 57.37 | 813,671 | +0.04(+0.06%) |
May 12, 2008 | 57.08 | 57.40 | 56.28 | 57.33 | 725,806 | +0.49(+0.85%) |
May 09, 2008 | 57.14 | 57.84 | 56.22 | 56.85 | 640,769 | -0.73(-1.26%) |
May 08, 2008 | 57.46 | 57.96 | 56.87 | 57.57 | 1,190,208 | +0.42(+0.73%) |
May 07, 2008 | 59.58 | 59.69 | 57.06 | 57.15 | 1,171,369 | -2.63(-4.41%) |
May 06, 2008 | 59.12 | 59.79 | 58.85 | 59.79 | 1,920,787 | +0.13(+0.21%) |
May 05, 2008 | 59.09 | 60.24 | 58.83 | 59.66 | 1,198,771 | +0.32(+0.55%) |
May 02, 2008 | 58.95 | 59.96 | 58.95 | 59.34 | 1,738,498 | +0.63(+1.07%) |
May 01, 2008 | 55.89 | 58.74 | 55.55 | 58.71 | 1,726,427 | +3.03(+5.44%) |
Apr 30, 2008 | 55.37 | 58.01 | 55.37 | 55.68 | 1,569,056 | -0.11(-0.19%) |
Apr 29, 2008 | 55.44 | 56.11 | 55.07 | 55.79 | 720,384 | -0.04(-0.08%) |
Apr 28, 2008 | 54.77 | 56.10 | 54.77 | 55.83 | 988,930 | -0.57(-1.01%) |
Apr 25, 2008 | 56.09 | 56.83 | 55.35 | 56.40 | 2,073,395 | +0.33(+0.59%) |
Apr 24, 2008 | 55.85 | 56.60 | 54.96 | 56.07 | 1,714,013 | +0.01(+0.01%) |
Apr 23, 2008 | 56.06 | 56.64 | 55.16 | 56.06 | 1,496,899 | +0.74(+1.34%) |
Apr 22, 2008 | 54.71 | 56.75 | 54.61 | 55.32 | 2,863,823 | +2.39(+4.52%) |
Apr 21, 2008 | 52.11 | 52.92 | 51.68 | 52.92 | 1,842,378 | +0.31(+0.59%) |
Apr 18, 2008 | 53.53 | 53.57 | 52.04 | 52.61 | 1,434,257 | -0.15(-0.28%) |
Apr 17, 2008 | 52.37 | 52.80 | 51.25 | 52.76 | 1,117,920 | +0.22(+0.41%) |
Apr 16, 2008 | 51.80 | 52.60 | 51.16 | 52.55 | 1,810,042 | +1.13(+2.21%) |
Apr 15, 2008 | 50.33 | 51.41 | 50.06 | 51.41 | 3,357,826 | +1.54(+3.08%) |
Apr 14, 2008 | 50.94 | 51.18 | 49.80 | 49.88 | 1,288,436 | -1.35(-2.64%) |
Apr 11, 2008 | 52.12 | 52.98 | 50.51 | 51.23 | 1,285,488 | -1.32(-2.51%) |
Apr 10, 2008 | 51.36 | 52.75 | 50.97 | 52.55 | 1,350,068 | +1.54(+3.01%) |
Apr 09, 2008 | 52.34 | 53.15 | 50.89 | 51.01 | 1,175,430 | -1.40(-2.68%) |
Apr 08, 2008 | 53.70 | 53.70 | 52.00 | 52.41 | 1,329,581 | -1.29(-2.40%) |
Apr 07, 2008 | 53.68 | 54.20 | 53.04 | 53.70 | 1,186,543 | +0.61(+1.15%) |
Apr 04, 2008 | 54.06 | 54.33 | 52.83 | 53.09 | 1,309,912 | -0.31(-0.58%) |
Apr 03, 2008 | 51.82 | 53.73 | 51.41 | 53.40 | 1,182,042 | +1.39(+2.66%) |
Apr 02, 2008 | 52.04 | 52.04 | 49.94 | 52.02 | 1,535,222 | +0.13(+0.24%) |
Apr 01, 2008 | 49.50 | 51.95 | 49.41 | 51.89 | 1,260,504 | +3.01(+6.16%) |
Mar 31, 2008 | 48.94 | 49.81 | 48.67 | 48.88 | 1,410,469 | +0.08(+0.16%) |
Mar 28, 2008 | 49.70 | 50.06 | 48.54 | 48.80 | 1,576,557 | -0.83(-1.67%) |
Mar 27, 2008 | 48.45 | 50.70 | 48.00 | 49.63 | 2,812,018 | +1.56(+3.25%) |
Mar 26, 2008 | 49.94 | 50.16 | 47.82 | 48.07 | 2,029,863 | -2.41(-4.77%) |
Mar 25, 2008 | 50.72 | 51.01 | 49.55 | 50.48 | 1,048,371 | +0.01(+0.02%) |
Mar 24, 2008 | 50.25 | 51.42 | 49.93 | 50.46 | 1,620,738 | +0.77(+1.55%) |
Mar 21, 2008 | 47.70 | 49.71 | 47.03 | 49.70 | 2,247,976 | +0.00(+0.00%) |
Mar 20, 2008 | 47.70 | 49.71 | 47.03 | 49.70 | 2,247,976 | +1.52(+3.15%) |
Mar 19, 2008 | 47.99 | 49.07 | 47.81 | 48.18 | 3,292,237 | +0.47(+0.98%) |
Mar 18, 2008 | 46.19 | 47.93 | 46.14 | 47.71 | 3,961,200 | +1.64(+3.57%) |
Mar 17, 2008 | 46.80 | 47.27 | 44.76 | 46.07 | 2,999,562 | -1.77(-3.70%) |
Mar 14, 2008 | 49.71 | 50.34 | 47.40 | 47.84 | 3,428,567 | -1.88(-3.78%) |
Mar 13, 2008 | 49.31 | 49.98 | 47.80 | 49.71 | 2,324,542 | -0.16(-0.32%) |
Mar 12, 2008 | 51.39 | 52.26 | 49.80 | 49.88 | 1,944,585 | -1.75(-3.39%) |
Mar 11, 2008 | 50.67 | 51.71 | 49.61 | 51.63 | 2,849,336 | +2.14(+4.33%) |
Mar 10, 2008 | 50.58 | 51.11 | 49.41 | 49.49 | 2,257,081 | -1.16(-2.30%) |
Mar 07, 2008 | 50.49 | 52.22 | 49.54 | 50.65 | 1,897,797 | -0.05(-0.11%) |
Mar 06, 2008 | 53.34 | 53.58 | 50.43 | 50.70 | 1,915,044 | -1.55(-2.97%) |
Mar 05, 2008 | 53.37 | 53.72 | 51.65 | 52.26 | 1,700,895 | -0.76(-1.44%) |
Mar 04, 2008 | 56.00 | 54.11 | 51.36 | 53.02 | 2,231,780 | -1.69(-3.09%) |
Mar 03, 2008 | 55.27 | 55.30 | 53.73 | 54.71 | 1,564,505 | -0.19(-0.34%) |
Feb 29, 2008 | 56.52 | 56.97 | 54.52 | 54.90 | 1,285,529 | -2.13(-3.73%) |
Feb 28, 2008 | 57.12 | 57.66 | 56.67 | 57.03 | 1,400,317 | -0.22(-0.39%) |
Feb 27, 2008 | 56.76 | 57.87 | 56.66 | 57.25 | 1,882,563 | +0.13(+0.23%) |
Feb 26, 2008 | 55.08 | 57.51 | 55.02 | 57.12 | 2,125,117 | +1.40(+2.51%) |
Feb 25, 2008 | 53.42 | 55.73 | 52.60 | 55.72 | 1,175,149 | +2.30(+4.31%) |
Feb 22, 2008 | 52.76 | 53.43 | 52.00 | 53.42 | 1,118,160 | +0.68(+1.30%) |
Feb 21, 2008 | 54.30 | 55.31 | 52.48 | 52.73 | 1,206,792 | -1.16(-2.16%) |
Feb 20, 2008 | 51.28 | 54.00 | 51.28 | 53.90 | 2,278,460 | +1.58(+3.03%) |
Feb 19, 2008 | 53.28 | 53.67 | 51.46 | 52.31 | 933,595 | -0.41(-0.79%) |
Feb 18, 2008 | 51.74 | 52.83 | 50.60 | 52.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.74 | 52.83 | 50.60 | 52.73 | 1,695,743 | +1.14(+2.21%) |
Feb 14, 2008 | 53.25 | 53.40 | 51.06 | 51.59 | 1,222,952 | -1.54(-2.89%) |
Feb 13, 2008 | 52.79 | 53.60 | 51.41 | 53.12 | 2,111,924 | +0.95(+1.83%) |
Feb 12, 2008 | 51.82 | 52.77 | 51.30 | 52.17 | 1,030,425 | +0.60(+1.16%) |
Feb 11, 2008 | 52.62 | 53.07 | 51.27 | 51.57 | 1,558,394 | -0.85(-1.61%) |
Feb 08, 2008 | 54.98 | 54.98 | 51.91 | 52.41 | 1,482,918 | -2.57(-4.68%) |
Feb 07, 2008 | 53.66 | 55.13 | 53.28 | 54.99 | 1,635,927 | +1.17(+2.17%) |
Feb 06, 2008 | 55.14 | 55.46 | 53.22 | 53.82 | 1,691,893 | -1.46(-2.64%) |
Feb 05, 2008 | 56.41 | 57.87 | 55.28 | 55.28 | 1,556,264 | -2.47(-4.28%) |
Feb 04, 2008 | 59.44 | 59.69 | 57.22 | 57.75 | 1,939,171 | -1.51(-2.55%) |
Feb 01, 2008 | 55.79 | 59.66 | 55.31 | 59.26 | 2,543,393 | +3.67(+6.59%) |
Jan 31, 2008 | 53.19 | 56.16 | 52.88 | 55.59 | 1,208,882 | +1.92(+3.58%) |
Jan 30, 2008 | 55.40 | 55.62 | 53.24 | 53.67 | 1,625,928 | -2.32(-4.15%) |
Jan 29, 2008 | 56.40 | 57.46 | 55.26 | 56.00 | 1,087,362 | +0.46(+0.82%) |
Jan 28, 2008 | 53.09 | 56.49 | 52.58 | 55.54 | 1,637,496 | +2.45(+4.62%) |
Jan 25, 2008 | 52.37 | 57.56 | 52.37 | 53.09 | 1,687,969 | -0.85(-1.57%) |
Jan 24, 2008 | 55.80 | 56.10 | 53.01 | 53.93 | 2,321,339 | -0.65(-1.19%) |
Jan 23, 2008 | 49.26 | 55.89 | 49.26 | 54.58 | 3,859,011 | +3.55(+6.95%) |
Jan 22, 2008 | 47.82 | 52.08 | 47.46 | 51.03 | 2,824,374 | +1.14(+2.28%) |
Jan 21, 2008 | 50.19 | 50.99 | 48.75 | 49.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.19 | 50.99 | 48.75 | 49.89 | 2,525,758 | -0.01(-0.01%) |
Jan 17, 2008 | 50.70 | 51.20 | 49.74 | 49.90 | 1,540,772 | -0.98(-1.93%) |
Jan 16, 2008 | 50.09 | 51.68 | 49.56 | 50.88 | 2,465,307 | +1.09(+2.18%) |
Jan 15, 2008 | 49.71 | 50.36 | 49.20 | 49.80 | 1,878,813 | -1.14(-2.24%) |
Jan 14, 2008 | 51.26 | 51.90 | 49.20 | 50.94 | 1,838,334 | +0.06(+0.12%) |
Jan 11, 2008 | 50.87 | 51.78 | 49.28 | 50.88 | 1,271,379 | +0.06(+0.12%) |
Jan 10, 2008 | 48.81 | 52.14 | 48.60 | 50.82 | 2,317,612 | -0.08(-0.17%) |
Jan 09, 2008 | 50.31 | 50.91 | 47.60 | 50.90 | 3,086,850 | +0.60(+1.19%) |
Jan 08, 2008 | 52.07 | 53.68 | 49.89 | 50.30 | 1,792,721 | -1.57(-3.03%) |
Jan 07, 2008 | 52.49 | 53.22 | 50.67 | 51.87 | 1,070,175 | -0.23(-0.44%) |
Jan 04, 2008 | 53.24 | 53.25 | 51.90 | 52.10 | 1,567,105 | -1.46(-2.73%) |
Jan 03, 2008 | 55.56 | 55.67 | 53.57 | 53.57 | 1,421,584 | -1.97(-3.54%) |
Jan 02, 2008 | 55.98 | 56.81 | 54.51 | 55.53 | 1,055,844 | -0.54(-0.96%) |
Jan 01, 2008 | 54.77 | 56.07 | 54.22 | 56.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.77 | 56.07 | 54.22 | 56.07 | 1,078,295 | +1.39(+2.55%) |
Dec 28, 2007 | 56.87 | 57.46 | 54.44 | 54.68 | 1,400,245 | -2.02(-3.57%) |
Dec 27, 2007 | 57.39 | 58.31 | 56.67 | 56.70 | 631,797 | -2.01(-3.42%) |
Dec 26, 2007 | 59.16 | 59.57 | 58.11 | 58.71 | 738,693 | -1.28(-2.13%) |
Dec 24, 2007 | 58.20 | 60.08 | 58.20 | 59.99 | 230,008 | +1.87(+3.21%) |
Dec 21, 2007 | 58.19 | 58.64 | 57.00 | 58.13 | 1,129,540 | +0.35(+0.61%) |
Dec 20, 2007 | 56.18 | 58.23 | 55.31 | 57.77 | 2,014,244 | +1.55(+2.76%) |
Dec 19, 2007 | 53.67 | 56.36 | 53.23 | 56.22 | 1,542,297 | +2.56(+4.77%) |
Dec 18, 2007 | 54.48 | 55.03 | 52.43 | 53.66 | 1,930,236 | -0.23(-0.43%) |
Dec 17, 2007 | 56.73 | 57.79 | 53.75 | 53.89 | 2,371,301 | -3.26(-5.70%) |
Dec 14, 2007 | 58.18 | 59.01 | 57.02 | 57.15 | 1,431,801 | -1.68(-2.86%) |
Dec 13, 2007 | 57.89 | 58.99 | 56.87 | 58.83 | 1,637,579 | +0.46(+0.79%) |
Dec 12, 2007 | 60.62 | 61.20 | 57.38 | 58.37 | 1,559,284 | -0.28(-0.48%) |
Dec 11, 2007 | 62.77 | 64.05 | 58.65 | 58.65 | 1,398,129 | -4.49(-7.12%) |
Dec 10, 2007 | 62.06 | 63.18 | 61.29 | 63.14 | 1,495,387 | +1.63(+2.65%) |
Dec 07, 2007 | 62.07 | 65.21 | 61.41 | 61.51 | 1,620,990 | -0.17(-0.28%) |
Dec 06, 2007 | 58.08 | 61.68 | 58.08 | 61.68 | 1,779,762 | +1.88(+3.14%) |
Dec 05, 2007 | 59.70 | 60.00 | 58.56 | 59.81 | 1,141,374 | +1.43(+2.45%) |
Dec 04, 2007 | 60.08 | 60.78 | 57.93 | 58.38 | 1,559,556 | -2.62(-4.30%) |
Dec 03, 2007 | 61.73 | 61.77 | 60.34 | 61.00 | 1,297,585 | -1.34(-2.15%) |
Nov 30, 2007 | 61.53 | 63.15 | 61.35 | 62.34 | 2,153,301 | +1.97(+3.27%) |
Nov 29, 2007 | 59.29 | 60.49 | 58.38 | 60.36 | 1,435,948 | +0.37(+0.61%) |
Nov 28, 2007 | 58.08 | 60.20 | 58.08 | 60.00 | 2,331,724 | +1.92(+3.31%) |
Nov 27, 2007 | 57.92 | 58.93 | 57.10 | 58.08 | 1,850,563 | +0.16(+0.27%) |
Nov 26, 2007 | 60.48 | 60.60 | 57.64 | 57.92 | 2,007,572 | -2.78(-4.59%) |
Nov 23, 2007 | 60.57 | 60.71 | 59.39 | 60.71 | 542,536 | +1.14(+1.91%) |
Nov 21, 2007 | 59.37 | 60.06 | 58.19 | 59.57 | 2,508,299 | -1.68(-2.74%) |
Nov 20, 2007 | 60.70 | 62.81 | 60.27 | 61.25 | 2,542,092 | +0.52(+0.85%) |
Nov 19, 2007 | 64.35 | 64.64 | 60.60 | 60.73 | 2,334,454 | -3.86(-5.97%) |
Nov 16, 2007 | 66.96 | 66.98 | 63.66 | 64.59 | 1,820,399 | -1.84(-2.76%) |
Nov 15, 2007 | 67.15 | 67.67 | 65.04 | 66.42 | 1,468,053 | -1.37(-2.03%) |
Nov 14, 2007 | 68.97 | 69.40 | 67.17 | 67.80 | 1,660,393 | -0.21(-0.31%) |
Nov 13, 2007 | 66.27 | 68.01 | 66.00 | 68.01 | 2,011,239 | +2.42(+3.69%) |
Nov 12, 2007 | 67.14 | 67.14 | 65.43 | 65.59 | 2,081,575 | -1.30(-1.94%) |
Nov 09, 2007 | 66.17 | 67.51 | 65.52 | 66.89 | 1,449,430 | -0.42(-0.62%) |
Nov 08, 2007 | 66.90 | 68.04 | 65.40 | 67.31 | 1,510,471 | +0.17(+0.25%) |
Nov 07, 2007 | 67.51 | 68.30 | 66.60 | 67.14 | 1,489,053 | -1.26(-1.84%) |
Nov 06, 2007 | 67.37 | 68.75 | 66.57 | 68.40 | 1,474,386 | +1.05(+1.56%) |
Nov 05, 2007 | 68.26 | 68.26 | 66.56 | 67.35 | 1,616,853 | -1.07(-1.57%) |
Nov 02, 2007 | 70.07 | 70.10 | 67.35 | 68.42 | 1,814,065 | -1.66(-2.36%) |