Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 16.38 | 16.71 | 15.78 | 16.36 | 2,015,086 | -0.02(-0.09%) |
Nov 26, 2008 | 13.28 | 16.63 | 12.89 | 16.37 | 6,060,849 | +2.93(+21.80%) |
Nov 25, 2008 | 12.88 | 13.68 | 12.51 | 13.44 | 5,672,280 | +0.79(+6.23%) |
Nov 24, 2008 | 11.66 | 12.83 | 10.74 | 12.65 | 5,125,191 | +1.34(+11.82%) |
Nov 21, 2008 | 9.850 | 11.32 | 9.768 | 11.32 | 5,987,667 | +1.72(+17.93%) |
Nov 20, 2008 | 11.80 | 11.80 | 9.407 | 9.595 | 6,018,250 | -2.36(-19.74%) |
Nov 19, 2008 | 12.44 | 13.09 | 11.92 | 11.95 | 3,365,791 | -0.81(-6.36%) |
Nov 18, 2008 | 13.48 | 13.48 | 12.23 | 12.77 | 5,929,884 | -0.69(-5.14%) |
Nov 17, 2008 | 14.94 | 15.04 | 13.34 | 13.46 | 3,654,099 | -1.56(-10.36%) |
Nov 14, 2008 | 15.79 | 16.32 | 14.93 | 15.01 | 3,328,957 | -0.97(-6.06%) |
Nov 13, 2008 | 15.33 | 16.16 | 13.97 | 15.98 | 5,984,190 | +0.84(+5.56%) |
Nov 12, 2008 | 16.08 | 16.24 | 15.08 | 15.14 | 3,275,729 | -1.19(-7.31%) |
Nov 11, 2008 | 16.53 | 16.71 | 15.75 | 16.33 | 3,164,305 | -0.30(-1.81%) |
Nov 10, 2008 | 17.49 | 17.75 | 16.11 | 16.63 | 3,247,287 | -0.16(-0.94%) |
Nov 07, 2008 | 17.66 | 18.27 | 16.44 | 16.79 | 5,388,317 | -0.27(-1.59%) |
Nov 06, 2008 | 18.78 | 19.00 | 16.83 | 17.06 | 3,677,895 | -2.02(-10.59%) |
Nov 05, 2008 | 19.95 | 19.99 | 19.05 | 19.08 | 3,666,280 | -1.02(-5.08%) |
Nov 04, 2008 | 19.33 | 20.21 | 18.67 | 20.11 | 4,878,163 | +0.95(+4.94%) |
Nov 03, 2008 | 19.07 | 19.38 | 18.38 | 19.16 | 4,037,467 | +0.02(+0.08%) |
Oct 31, 2008 | 19.24 | 19.37 | 17.41 | 19.14 | 7,604,662 | +0.10(+0.51%) |
Oct 30, 2008 | 23.45 | 24.19 | 18.22 | 19.05 | 10,477,921 | -6.33(-24.93%) |
Oct 29, 2008 | 26.42 | 27.09 | 24.85 | 25.37 | 2,556,194 | -1.31(-4.90%) |
Oct 28, 2008 | 24.97 | 26.68 | 23.88 | 26.68 | 2,132,021 | +2.43(+10.01%) |
Oct 27, 2008 | 27.24 | 27.48 | 24.19 | 24.25 | 2,264,160 | -3.45(-12.45%) |
Oct 24, 2008 | 24.11 | 28.31 | 23.29 | 27.70 | 2,488,686 | +0.95(+3.57%) |
Oct 23, 2008 | 29.36 | 29.65 | 25.18 | 26.75 | 3,263,865 | -2.00(-6.95%) |
Oct 22, 2008 | 30.05 | 30.75 | 27.72 | 28.75 | 1,695,487 | -2.64(-8.43%) |
Oct 21, 2008 | 30.06 | 32.79 | 30.06 | 31.39 | 1,493,144 | +0.10(+0.31%) |
Oct 20, 2008 | 28.92 | 31.34 | 28.35 | 31.29 | 1,301,863 | +2.59(+9.03%) |
Oct 17, 2008 | 28.55 | 31.05 | 28.19 | 28.70 | 1,964,987 | -0.62(-2.10%) |
Oct 16, 2008 | 28.21 | 29.32 | 25.54 | 29.32 | 2,552,366 | +1.22(+4.36%) |
Oct 15, 2008 | 31.50 | 31.50 | 27.94 | 28.09 | 1,799,546 | -4.33(-13.35%) |
Oct 14, 2008 | 31.48 | 32.42 | 30.10 | 32.42 | 2,101,683 | +1.06(+3.38%) |
Oct 13, 2008 | 26.85 | 31.59 | 26.85 | 31.36 | 2,433,652 | +5.00(+18.95%) |
Oct 10, 2008 | 28.72 | 30.00 | 25.26 | 26.36 | 3,403,947 | -3.15(-10.67%) |
Oct 09, 2008 | 33.13 | 33.28 | 29.38 | 29.51 | 4,183,660 | -4.11(-12.22%) |
Oct 08, 2008 | 32.06 | 35.58 | 31.56 | 33.62 | 1,883,036 | +0.94(+2.87%) |
Oct 07, 2008 | 35.41 | 35.94 | 31.62 | 32.68 | 1,858,101 | -2.63(-7.45%) |
Oct 06, 2008 | 36.34 | 39.15 | 32.74 | 35.31 | 2,197,757 | -1.25(-3.41%) |
Oct 03, 2008 | 38.37 | 39.78 | 35.77 | 36.56 | 1,517,224 | -0.59(-1.58%) |
Oct 02, 2008 | 37.70 | 38.21 | 36.57 | 37.15 | 1,322,635 | -0.69(-1.83%) |
Oct 01, 2008 | 42.64 | 42.64 | 37.73 | 37.84 | 1,546,553 | -3.49(-8.44%) |
Sep 30, 2008 | 38.33 | 41.32 | 37.27 | 41.32 | 1,748,494 | +3.97(+10.62%) |
Sep 29, 2008 | 40.32 | 40.90 | 37.10 | 37.36 | 2,926,038 | -2.78(-6.93%) |
Sep 26, 2008 | 39.03 | 40.54 | 38.38 | 40.14 | 0 | +1.59(+4.13%) |
Sep 25, 2008 | 38.32 | 38.80 | 37.74 | 38.54 | 1,639,295 | +1.21(+3.24%) |
Sep 24, 2008 | 36.89 | 38.24 | 36.82 | 37.33 | 904,834 | +0.18(+0.49%) |
Sep 23, 2008 | 37.12 | 38.90 | 36.65 | 37.15 | 1,577,273 | -0.38(-1.02%) |
Sep 22, 2008 | 40.57 | 40.57 | 36.70 | 37.54 | 2,138,201 | -3.42(-8.35%) |
Sep 19, 2008 | 42.64 | 45.08 | 36.69 | 40.96 | 0 | +2.53(+6.59%) |
Sep 18, 2008 | 38.39 | 38.91 | 28.94 | 38.42 | 9,549,408 | +0.28(+0.73%) |
Sep 17, 2008 | 41.08 | 41.78 | 37.85 | 38.15 | 4,093,429 | -3.54(-8.49%) |
Sep 16, 2008 | 40.70 | 42.08 | 39.30 | 41.69 | 4,150,426 | +0.23(+0.56%) |
Sep 15, 2008 | 43.54 | 43.82 | 41.45 | 41.45 | 2,959,579 | -2.13(-4.88%) |
Sep 12, 2008 | 42.50 | 43.77 | 42.46 | 43.58 | 1,858,420 | +0.42(+0.98%) |
Sep 11, 2008 | 42.26 | 43.30 | 42.15 | 43.16 | 2,036,059 | +0.17(+0.40%) |
Sep 10, 2008 | 42.23 | 43.44 | 42.10 | 42.98 | 2,296,942 | +0.98(+2.33%) |
Sep 09, 2008 | 43.85 | 44.33 | 41.96 | 42.01 | 2,538,615 | -2.08(-4.72%) |
Sep 08, 2008 | 44.49 | 44.81 | 43.31 | 44.09 | 2,129,231 | +0.20(+0.46%) |
Sep 05, 2008 | 42.74 | 43.95 | 42.68 | 43.89 | 0 | +1.07(+2.51%) |
Sep 04, 2008 | 43.54 | 43.72 | 42.71 | 42.81 | 1,241,979 | -1.07(-2.43%) |
Sep 03, 2008 | 43.28 | 43.93 | 42.85 | 43.88 | 2,145,640 | +0.49(+1.13%) |
Sep 02, 2008 | 44.10 | 44.33 | 42.98 | 43.39 | 1,398,941 | -0.51(-1.16%) |
Aug 29, 2008 | 43.65 | 43.98 | 43.48 | 43.90 | 1,042,454 | +0.13(+0.29%) |
Aug 28, 2008 | 43.17 | 43.77 | 42.70 | 43.77 | 1,235,219 | +0.77(+1.80%) |
Aug 27, 2008 | 43.18 | 43.36 | 42.76 | 43.00 | 1,101,072 | -0.36(-0.83%) |
Aug 26, 2008 | 43.22 | 43.75 | 42.80 | 43.36 | 875,002 | +0.03(+0.07%) |
Aug 25, 2008 | 43.83 | 43.99 | 43.33 | 43.33 | 1,872,213 | -0.42(-0.96%) |
Aug 22, 2008 | 43.17 | 43.84 | 43.01 | 43.75 | 1,344,243 | +0.85(+1.98%) |
Aug 21, 2008 | 42.75 | 43.29 | 42.67 | 42.90 | 1,930,719 | -0.23(-0.54%) |
Aug 20, 2008 | 43.00 | 43.20 | 42.67 | 43.14 | 2,872,240 | +0.31(+0.72%) |
Aug 19, 2008 | 43.05 | 43.12 | 42.21 | 42.83 | 2,069,994 | -0.49(-1.13%) |
Aug 18, 2008 | 43.58 | 43.95 | 43.03 | 43.32 | 1,517,034 | -0.60(-1.37%) |
Aug 15, 2008 | 43.95 | 44.11 | 43.16 | 43.92 | 0 | -0.04(-0.09%) |
Aug 14, 2008 | 43.23 | 44.10 | 42.88 | 43.95 | 2,529,937 | +0.56(+1.30%) |
Aug 13, 2008 | 42.17 | 43.99 | 41.83 | 43.39 | 3,044,916 | +1.18(+2.79%) |
Aug 12, 2008 | 43.08 | 43.20 | 42.00 | 42.21 | 2,665,408 | -1.34(-3.07%) |
Aug 11, 2008 | 43.87 | 44.13 | 43.13 | 43.55 | 1,646,629 | -0.53(-1.19%) |
Aug 08, 2008 | 43.82 | 44.32 | 43.47 | 44.07 | 2,192,441 | +0.26(+0.58%) |
Aug 07, 2008 | 44.23 | 44.48 | 43.50 | 43.82 | 2,943,707 | -0.88(-1.97%) |
Aug 06, 2008 | 44.47 | 45.04 | 44.47 | 44.70 | 1,817,712 | -0.16(-0.35%) |
Aug 05, 2008 | 45.52 | 45.72 | 44.48 | 44.86 | 2,615,877 | -0.10(-0.22%) |
Aug 04, 2008 | 45.31 | 45.62 | 44.73 | 44.95 | 2,721,038 | -0.69(-1.51%) |
Aug 01, 2008 | 45.16 | 45.83 | 45.15 | 45.64 | 2,589,431 | +0.47(+1.05%) |
Jul 31, 2008 | 45.10 | 46.13 | 44.91 | 45.17 | 5,053,132 | -3.31(-6.82%) |
Jul 30, 2008 | 49.39 | 50.09 | 48.33 | 48.48 | 2,439,747 | -0.54(-1.10%) |
Jul 29, 2008 | 49.02 | 49.02 | 47.43 | 49.02 | 1,634,783 | +1.43(+3.00%) |
Jul 28, 2008 | 47.49 | 48.52 | 47.41 | 47.59 | 1,383,386 | +0.29(+0.60%) |
Jul 25, 2008 | 47.90 | 48.18 | 46.96 | 47.31 | 1,664,325 | -0.50(-1.04%) |
Jul 24, 2008 | 48.93 | 49.16 | 47.61 | 47.80 | 2,270,024 | -1.19(-2.44%) |
Jul 23, 2008 | 48.90 | 49.30 | 47.70 | 49.00 | 1,825,750 | -0.10(-0.20%) |
Jul 22, 2008 | 47.64 | 49.09 | 47.29 | 49.09 | 1,791,152 | +1.22(+2.54%) |
Jul 21, 2008 | 49.44 | 49.58 | 47.59 | 47.88 | 1,849,381 | -1.47(-2.97%) |
Jul 18, 2008 | 48.57 | 49.45 | 48.39 | 49.34 | 2,478,790 | +0.60(+1.23%) |
Jul 17, 2008 | 51.37 | 51.37 | 48.48 | 48.74 | 3,552,055 | -0.80(-1.62%) |
Jul 16, 2008 | 49.12 | 49.66 | 48.48 | 49.54 | 3,072,700 | +0.62(+1.26%) |
Jul 15, 2008 | 50.79 | 50.81 | 48.83 | 48.93 | 2,639,304 | -1.97(-3.87%) |
Jul 14, 2008 | 52.00 | 53.34 | 50.81 | 50.90 | 1,895,794 | -0.71(-1.38%) |
Jul 11, 2008 | 51.47 | 52.48 | 50.48 | 51.61 | 1,922,655 | -0.31(-0.59%) |
Jul 10, 2008 | 51.91 | 52.50 | 51.29 | 51.92 | 1,744,121 | -0.05(-0.09%) |
Jul 09, 2008 | 52.90 | 53.58 | 51.84 | 51.96 | 1,977,608 | -0.84(-1.59%) |
Jul 08, 2008 | 51.49 | 53.12 | 51.25 | 52.80 | 2,384,129 | +1.27(+2.46%) |
Jul 07, 2008 | 51.23 | 52.21 | 50.97 | 51.54 | 1,879,908 | +0.31(+0.60%) |
Jul 04, 2008 | 51.47 | 52.05 | 51.06 | 51.23 | 901,997 | +0.00(+0.00%) |
Jul 03, 2008 | 51.47 | 52.05 | 51.06 | 51.23 | 901,997 | +0.06(+0.12%) |
Jul 02, 2008 | 50.30 | 51.85 | 50.27 | 51.17 | 1,833,286 | +1.14(+2.28%) |
Jul 01, 2008 | 49.40 | 50.24 | 49.03 | 50.02 | 1,662,861 | +0.47(+0.94%) |
Jun 30, 2008 | 50.58 | 50.78 | 49.56 | 49.56 | 1,698,444 | -1.14(-2.25%) |
Jun 27, 2008 | 50.22 | 51.09 | 50.10 | 50.70 | 1,523,923 | +0.23(+0.45%) |
Jun 26, 2008 | 50.64 | 51.47 | 50.48 | 50.48 | 1,454,006 | -0.85(-1.65%) |
Jun 25, 2008 | 51.27 | 51.84 | 51.04 | 51.32 | 952,298 | +0.00(+0.00%) |
Jun 24, 2008 | 50.94 | 51.48 | 50.68 | 51.32 | 1,133,215 | +0.15(+0.29%) |
Jun 23, 2008 | 51.36 | 51.84 | 51.17 | 51.17 | 685,403 | +0.14(+0.26%) |
Jun 20, 2008 | 51.94 | 52.04 | 51.01 | 51.04 | 771,404 | -1.18(-2.26%) |
Jun 19, 2008 | 52.00 | 53.25 | 51.16 | 52.22 | 1,692,221 | +0.08(+0.16%) |
Jun 18, 2008 | 51.68 | 52.28 | 51.66 | 52.14 | 1,170,838 | +0.36(+0.70%) |
Jun 17, 2008 | 52.29 | 52.45 | 51.78 | 51.78 | 990,404 | -0.23(-0.43%) |
Jun 16, 2008 | 52.10 | 52.10 | 50.90 | 52.00 | 1,219,674 | +0.71(+1.38%) |
Jun 13, 2008 | 51.39 | 51.77 | 50.59 | 51.29 | 1,112,572 | +0.06(+0.12%) |
Jun 12, 2008 | 50.43 | 51.81 | 50.39 | 51.23 | 1,291,370 | +0.79(+1.56%) |
Jun 11, 2008 | 51.35 | 51.84 | 50.41 | 50.45 | 1,383,135 | -1.17(-2.27%) |
Jun 10, 2008 | 52.09 | 52.41 | 51.51 | 51.62 | 1,302,494 | -0.59(-1.12%) |
Jun 09, 2008 | 51.92 | 52.79 | 51.72 | 52.20 | 1,166,050 | +0.56(+1.09%) |
Jun 06, 2008 | 52.14 | 52.84 | 51.62 | 51.64 | 1,257,886 | -1.00(-1.90%) |
Jun 05, 2008 | 51.58 | 52.64 | 51.41 | 52.64 | 1,200,282 | +1.46(+2.85%) |
Jun 04, 2008 | 51.84 | 51.99 | 50.98 | 51.18 | 1,050,121 | -0.76(-1.46%) |
Jun 03, 2008 | 51.72 | 52.41 | 51.55 | 51.94 | 1,366,903 | +0.42(+0.82%) |
Jun 02, 2008 | 51.02 | 51.74 | 50.72 | 51.52 | 1,226,327 | +0.41(+0.79%) |
May 30, 2008 | 51.27 | 51.36 | 50.71 | 51.11 | 1,558,322 | -0.22(-0.42%) |
May 29, 2008 | 51.25 | 51.43 | 50.93 | 51.33 | 993,229 | +0.26(+0.51%) |
May 28, 2008 | 50.76 | 51.11 | 49.90 | 51.07 | 1,168,832 | +0.50(+1.00%) |
May 27, 2008 | 49.69 | 50.57 | 49.69 | 50.57 | 1,288,329 | +0.67(+1.34%) |
May 26, 2008 | 49.80 | 50.27 | 49.59 | 49.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 49.80 | 50.27 | 49.59 | 49.90 | 973,064 | -0.32(-0.64%) |
May 22, 2008 | 49.13 | 50.22 | 49.13 | 50.22 | 1,237,090 | +0.98(+2.00%) |
May 21, 2008 | 50.23 | 50.53 | 49.24 | 49.24 | 875,362 | -0.82(-1.64%) |
May 20, 2008 | 50.26 | 50.66 | 49.92 | 50.05 | 1,020,876 | -0.60(-1.19%) |
May 19, 2008 | 50.42 | 51.09 | 50.19 | 50.66 | 974,257 | +0.47(+0.93%) |
May 16, 2008 | 50.96 | 51.00 | 50.09 | 50.19 | 1,162,726 | -0.64(-1.26%) |
May 15, 2008 | 50.50 | 51.05 | 50.26 | 50.83 | 1,787,537 | +0.16(+0.31%) |
May 14, 2008 | 49.70 | 51.02 | 49.57 | 50.67 | 1,587,142 | +1.41(+2.87%) |
May 13, 2008 | 49.40 | 49.52 | 49.03 | 49.26 | 1,037,498 | -0.19(-0.38%) |
May 12, 2008 | 48.52 | 49.45 | 48.45 | 49.45 | 885,664 | +0.78(+1.61%) |
May 09, 2008 | 48.76 | 49.57 | 48.51 | 48.66 | 680,925 | -0.58(-1.17%) |
May 08, 2008 | 50.55 | 50.64 | 48.91 | 49.24 | 1,915,444 | -1.44(-2.83%) |
May 07, 2008 | 50.87 | 51.44 | 50.59 | 50.68 | 1,668,616 | +0.09(+0.18%) |
May 06, 2008 | 49.45 | 51.00 | 49.45 | 50.59 | 1,015,640 | +0.59(+1.19%) |
May 05, 2008 | 48.66 | 50.15 | 48.66 | 49.99 | 1,339,079 | +0.86(+1.76%) |
May 02, 2008 | 48.67 | 49.98 | 48.56 | 49.13 | 1,784,428 | -0.93(-1.86%) |
May 01, 2008 | 49.90 | 50.99 | 47.69 | 50.06 | 3,166,341 | +1.22(+2.51%) |
Apr 30, 2008 | 49.57 | 49.58 | 48.45 | 48.84 | 1,527,587 | -0.81(-1.63%) |
Apr 29, 2008 | 48.36 | 49.80 | 48.28 | 49.65 | 1,695,644 | +1.13(+2.34%) |
Apr 28, 2008 | 49.13 | 49.31 | 48.41 | 48.51 | 970,408 | -0.38(-0.78%) |
Apr 25, 2008 | 48.96 | 49.44 | 48.33 | 48.90 | 958,161 | +0.08(+0.17%) |
Apr 24, 2008 | 48.08 | 48.97 | 47.85 | 48.82 | 871,029 | +1.19(+2.49%) |
Apr 23, 2008 | 48.26 | 48.45 | 47.29 | 47.63 | 822,842 | -0.35(-0.74%) |
Apr 22, 2008 | 48.05 | 48.19 | 47.45 | 47.98 | 908,767 | -0.44(-0.90%) |
Apr 21, 2008 | 48.28 | 48.67 | 47.82 | 48.42 | 677,678 | -0.25(-0.51%) |
Apr 18, 2008 | 49.27 | 49.60 | 48.42 | 48.66 | 1,170,626 | -0.08(-0.17%) |
Apr 17, 2008 | 48.70 | 49.48 | 48.57 | 48.75 | 945,002 | +0.01(+0.02%) |
Apr 16, 2008 | 47.70 | 48.74 | 47.67 | 48.74 | 1,019,061 | +1.25(+2.64%) |
Apr 15, 2008 | 46.60 | 47.62 | 46.40 | 47.49 | 1,189,024 | +1.37(+2.97%) |
Apr 14, 2008 | 46.43 | 46.43 | 45.67 | 46.12 | 781,952 | -0.27(-0.58%) |
Apr 11, 2008 | 46.28 | 46.97 | 46.19 | 46.39 | 776,745 | -0.19(-0.40%) |
Apr 10, 2008 | 47.02 | 47.03 | 46.23 | 46.58 | 1,243,326 | +0.15(+0.32%) |
Apr 09, 2008 | 46.38 | 47.28 | 46.28 | 46.43 | 1,063,234 | +0.05(+0.11%) |
Apr 08, 2008 | 46.21 | 46.66 | 46.03 | 46.37 | 1,090,119 | -0.39(-0.84%) |
Apr 07, 2008 | 46.52 | 46.97 | 46.22 | 46.76 | 1,177,833 | +0.38(+0.83%) |
Apr 04, 2008 | 46.36 | 46.65 | 45.37 | 46.38 | 1,624,339 | +0.02(+0.05%) |
Apr 03, 2008 | 47.22 | 47.30 | 46.11 | 46.36 | 1,970,122 | -1.16(-2.45%) |
Apr 02, 2008 | 48.26 | 48.57 | 47.42 | 47.52 | 1,733,423 | -0.50(-1.05%) |
Apr 01, 2008 | 45.98 | 48.05 | 45.82 | 48.03 | 1,316,961 | +2.30(+5.03%) |
Mar 31, 2008 | 45.38 | 45.91 | 44.90 | 45.73 | 972,087 | +0.46(+1.01%) |
Mar 28, 2008 | 46.22 | 46.35 | 45.13 | 45.27 | 909,421 | -0.56(-1.21%) |
Mar 27, 2008 | 45.82 | 46.43 | 45.59 | 45.82 | 939,857 | +0.32(+0.69%) |
Mar 26, 2008 | 46.16 | 46.19 | 45.28 | 45.51 | 861,853 | -0.65(-1.40%) |
Mar 25, 2008 | 45.41 | 46.31 | 45.31 | 46.16 | 1,597,445 | +0.64(+1.40%) |
Mar 24, 2008 | 47.22 | 47.60 | 45.36 | 45.52 | 1,567,781 | -1.64(-3.47%) |
Mar 21, 2008 | 45.73 | 47.17 | 45.58 | 47.15 | 1,601,004 | +0.00(+0.00%) |
Mar 20, 2008 | 45.73 | 47.17 | 45.58 | 47.15 | 1,601,004 | +1.56(+3.41%) |
Mar 19, 2008 | 45.96 | 46.81 | 45.48 | 45.60 | 1,724,354 | -0.26(-0.57%) |
Mar 18, 2008 | 44.71 | 46.24 | 44.37 | 45.86 | 2,131,044 | +1.97(+4.48%) |
Mar 17, 2008 | 43.63 | 44.52 | 43.39 | 43.89 | 1,869,060 | -0.68(-1.52%) |
Mar 14, 2008 | 45.70 | 45.76 | 43.95 | 44.57 | 2,283,943 | -1.00(-2.19%) |
Mar 13, 2008 | 45.32 | 45.82 | 44.59 | 45.57 | 2,530,537 | -0.30(-0.66%) |
Mar 12, 2008 | 46.73 | 47.67 | 45.87 | 45.87 | 983,694 | -0.95(-2.02%) |
Mar 11, 2008 | 48.47 | 48.48 | 45.37 | 46.82 | 2,773,020 | +0.82(+1.78%) |
Mar 10, 2008 | 46.54 | 47.08 | 45.79 | 46.00 | 983,699 | -0.54(-1.16%) |
Mar 07, 2008 | 45.28 | 47.12 | 45.27 | 46.54 | 1,383,246 | +1.07(+2.36%) |
Mar 06, 2008 | 46.82 | 46.82 | 45.46 | 45.46 | 1,222,943 | -1.83(-3.88%) |
Mar 05, 2008 | 46.67 | 47.97 | 46.67 | 47.30 | 1,389,335 | +0.67(+1.43%) |
Mar 04, 2008 | 46.94 | 47.34 | 45.95 | 46.63 | 1,617,440 | -0.43(-0.91%) |
Mar 03, 2008 | 47.00 | 47.10 | 45.87 | 47.06 | 1,501,056 | +0.06(+0.13%) |
Feb 29, 2008 | 47.97 | 47.97 | 46.70 | 47.00 | 1,808,267 | -1.39(-2.87%) |
Feb 28, 2008 | 49.15 | 49.24 | 48.14 | 48.39 | 1,208,222 | -0.92(-1.87%) |
Feb 27, 2008 | 48.29 | 49.64 | 48.09 | 49.31 | 1,516,802 | +0.83(+1.72%) |
Feb 26, 2008 | 48.09 | 48.55 | 47.79 | 48.48 | 1,704,258 | +0.43(+0.89%) |
Feb 25, 2008 | 46.94 | 48.25 | 46.78 | 48.05 | 1,594,074 | +1.03(+2.19%) |
Feb 22, 2008 | 46.62 | 47.06 | 45.64 | 47.02 | 1,063,741 | +0.59(+1.28%) |
Feb 21, 2008 | 47.06 | 47.47 | 46.26 | 46.43 | 926,064 | -0.56(-1.18%) |
Feb 20, 2008 | 46.36 | 47.05 | 45.93 | 46.98 | 1,409,134 | +0.50(+1.07%) |
Feb 19, 2008 | 47.85 | 47.97 | 46.01 | 46.49 | 1,444,420 | -0.41(-0.87%) |
Feb 18, 2008 | 46.16 | 46.89 | 45.95 | 46.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.16 | 46.89 | 45.95 | 46.89 | 1,660,070 | +0.50(+1.07%) |
Feb 14, 2008 | 44.75 | 46.58 | 44.75 | 46.40 | 2,440,997 | +1.57(+3.50%) |
Feb 13, 2008 | 45.25 | 45.73 | 44.37 | 44.83 | 3,488,315 | -0.53(-1.16%) |
Feb 12, 2008 | 46.40 | 46.52 | 44.78 | 45.35 | 2,344,382 | -0.50(-1.08%) |
Feb 11, 2008 | 46.96 | 47.15 | 45.76 | 45.85 | 2,223,059 | -1.22(-2.59%) |
Feb 08, 2008 | 45.93 | 47.71 | 45.93 | 47.06 | 2,697,763 | +1.05(+2.29%) |
Feb 07, 2008 | 46.96 | 47.67 | 44.93 | 46.01 | 4,472,723 | -2.33(-4.82%) |
Feb 06, 2008 | 49.59 | 49.59 | 48.09 | 48.34 | 1,935,366 | -0.98(-2.00%) |
Feb 05, 2008 | 49.63 | 50.13 | 48.76 | 49.33 | 1,734,569 | -1.05(-2.09%) |
Feb 04, 2008 | 49.30 | 50.64 | 48.91 | 50.38 | 1,547,902 | +0.92(+1.85%) |
Feb 01, 2008 | 49.06 | 49.46 | 48.71 | 49.46 | 1,613,625 | +0.79(+1.62%) |
Jan 31, 2008 | 48.19 | 49.49 | 47.97 | 48.67 | 1,784,231 | +0.07(+0.14%) |
Jan 30, 2008 | 48.60 | 50.16 | 48.57 | 48.60 | 1,984,114 | +0.00(+0.00%) |
Jan 29, 2008 | 48.39 | 49.10 | 47.92 | 48.60 | 2,250,465 | +0.22(+0.45%) |
Jan 28, 2008 | 48.30 | 49.01 | 48.06 | 48.39 | 2,304,886 | +0.17(+0.34%) |
Jan 25, 2008 | 49.29 | 49.34 | 48.09 | 48.22 | 1,638,671 | -0.77(-1.56%) |
Jan 24, 2008 | 50.42 | 50.87 | 48.98 | 48.99 | 2,159,000 | -1.10(-2.20%) |
Jan 23, 2008 | 46.94 | 50.45 | 46.62 | 50.09 | 2,555,510 | +2.58(+5.44%) |
Jan 22, 2008 | 44.62 | 48.35 | 44.62 | 47.51 | 2,574,256 | +0.25(+0.52%) |
Jan 21, 2008 | 48.85 | 49.69 | 46.84 | 47.26 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.85 | 49.69 | 46.84 | 47.26 | 2,932,532 | -1.46(-2.99%) |
Jan 17, 2008 | 50.50 | 51.13 | 48.70 | 48.72 | 2,542,791 | -1.73(-3.43%) |
Jan 16, 2008 | 51.11 | 51.97 | 50.35 | 50.45 | 2,127,115 | -0.68(-1.32%) |
Jan 15, 2008 | 50.67 | 51.54 | 50.04 | 51.12 | 2,037,927 | -0.20(-0.38%) |
Jan 14, 2008 | 50.45 | 51.37 | 50.23 | 51.32 | 1,729,753 | +1.16(+2.32%) |
Jan 11, 2008 | 49.82 | 50.38 | 49.15 | 50.15 | 2,263,950 | +0.10(+0.20%) |
Jan 10, 2008 | 48.90 | 50.67 | 48.73 | 50.05 | 2,133,888 | +0.70(+1.42%) |
Jan 09, 2008 | 47.70 | 49.44 | 47.34 | 49.36 | 1,521,788 | +1.59(+3.32%) |
Jan 08, 2008 | 48.77 | 49.40 | 47.51 | 47.77 | 2,792,870 | -0.65(-1.33%) |
Jan 07, 2008 | 48.86 | 49.32 | 48.30 | 48.42 | 2,131,544 | -0.24(-0.49%) |
Jan 04, 2008 | 49.18 | 49.26 | 48.60 | 48.66 | 1,193,337 | -0.56(-1.13%) |
Jan 03, 2008 | 49.43 | 49.78 | 49.10 | 49.21 | 913,287 | -0.15(-0.30%) |
Jan 02, 2008 | 50.33 | 50.33 | 49.24 | 49.36 | 1,581,550 | -0.90(-1.79%) |
Jan 01, 2008 | 50.84 | 51.03 | 50.06 | 50.27 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.84 | 51.03 | 50.06 | 50.27 | 771,670 | -0.62(-1.23%) |
Dec 28, 2007 | 51.30 | 51.69 | 50.79 | 50.89 | 606,307 | +0.19(+0.37%) |
Dec 27, 2007 | 51.92 | 51.96 | 50.68 | 50.70 | 764,888 | -1.29(-2.49%) |
Dec 26, 2007 | 52.37 | 52.37 | 51.57 | 51.99 | 427,097 | -0.41(-0.77%) |
Dec 24, 2007 | 51.29 | 52.42 | 51.03 | 52.40 | 425,599 | +1.10(+2.15%) |
Dec 21, 2007 | 51.37 | 51.75 | 50.81 | 51.29 | 1,262,526 | +0.36(+0.71%) |
Dec 20, 2007 | 50.86 | 51.38 | 50.22 | 50.93 | 940,971 | +0.37(+0.73%) |
Dec 19, 2007 | 50.86 | 50.86 | 49.19 | 50.57 | 1,693,025 | +0.09(+0.18%) |
Dec 18, 2007 | 49.93 | 50.72 | 49.63 | 50.48 | 1,885,259 | +0.62(+1.25%) |
Dec 17, 2007 | 49.37 | 50.39 | 49.22 | 49.85 | 1,617,425 | +0.37(+0.74%) |
Dec 14, 2007 | 50.42 | 50.42 | 49.28 | 49.48 | 1,697,687 | -0.92(-1.83%) |
Dec 13, 2007 | 48.94 | 50.41 | 48.83 | 50.41 | 2,180,704 | +1.13(+2.30%) |
Dec 12, 2007 | 49.57 | 49.78 | 48.31 | 49.27 | 2,608,704 | +1.37(+2.87%) |
Dec 11, 2007 | 49.19 | 49.59 | 47.82 | 47.90 | 1,888,937 | -1.65(-3.34%) |
Dec 10, 2007 | 48.79 | 50.02 | 48.79 | 49.55 | 1,081,348 | +0.56(+1.13%) |
Dec 07, 2007 | 50.00 | 50.00 | 48.75 | 49.00 | 1,509,275 | -0.58(-1.17%) |
Dec 06, 2007 | 49.41 | 49.96 | 49.03 | 49.57 | 1,982,361 | +0.15(+0.30%) |
Dec 05, 2007 | 49.47 | 49.54 | 48.92 | 49.42 | 1,592,863 | +0.49(+1.00%) |
Dec 04, 2007 | 48.65 | 49.31 | 48.25 | 48.94 | 1,973,936 | +0.09(+0.18%) |