Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.53 | 12.97 | 12.36 | 12.76 | 1,422,892 | +0.07(+0.56%) |
Nov 26, 2008 | 10.27 | 12.92 | 10.13 | 12.69 | 3,793,396 | +2.04(+19.16%) |
Nov 25, 2008 | 10.65 | 11.01 | 9.921 | 10.65 | 3,311,577 | +0.22(+2.15%) |
Nov 24, 2008 | 9.653 | 10.62 | 9.349 | 10.42 | 3,270,961 | +1.42(+15.81%) |
Nov 21, 2008 | 8.937 | 9.018 | 8.025 | 9.000 | 3,839,209 | +0.65(+7.82%) |
Nov 20, 2008 | 8.946 | 9.205 | 8.293 | 8.347 | 3,701,928 | -0.79(-8.62%) |
Nov 19, 2008 | 10.57 | 10.57 | 9.098 | 9.134 | 3,287,337 | -1.43(-13.55%) |
Nov 18, 2008 | 10.40 | 11.06 | 10.17 | 10.57 | 3,385,675 | +0.04(+0.34%) |
Nov 17, 2008 | 10.72 | 10.96 | 10.05 | 10.53 | 3,211,571 | -0.31(-2.89%) |
Nov 14, 2008 | 11.48 | 11.83 | 10.81 | 10.84 | 0 | -0.93(-7.90%) |
Nov 13, 2008 | 10.39 | 11.78 | 9.885 | 11.77 | 3,505,615 | +1.48(+14.43%) |
Nov 12, 2008 | 11.60 | 11.77 | 10.22 | 10.29 | 3,828,843 | -1.66(-13.92%) |
Nov 11, 2008 | 12.52 | 12.69 | 11.48 | 11.95 | 2,712,687 | -0.91(-7.09%) |
Nov 10, 2008 | 14.06 | 14.22 | 12.69 | 12.86 | 2,368,258 | -0.59(-4.39%) |
Nov 07, 2008 | 13.17 | 13.87 | 12.94 | 13.45 | 0 | +0.51(+3.94%) |
Nov 06, 2008 | 14.73 | 14.79 | 12.90 | 12.94 | 3,631,175 | -1.37(-9.56%) |
Nov 05, 2008 | 15.21 | 15.76 | 14.00 | 14.31 | 21,144,302 | -1.40(-8.94%) |
Nov 04, 2008 | 14.55 | 15.98 | 14.33 | 15.72 | 5,143,622 | +1.68(+11.98%) |
Nov 03, 2008 | 15.20 | 15.59 | 14.00 | 14.04 | 3,900,062 | -0.89(-5.99%) |
Oct 31, 2008 | 14.45 | 15.65 | 14.00 | 14.93 | 7,250,537 | -0.23(-1.53%) |
Oct 30, 2008 | 13.77 | 15.43 | 13.42 | 15.16 | 7,227,584 | +2.50(+19.70%) |
Oct 29, 2008 | 11.96 | 13.47 | 11.76 | 12.67 | 4,077,448 | +0.64(+5.28%) |
Oct 28, 2008 | 11.27 | 12.06 | 10.43 | 12.03 | 4,587,672 | +1.15(+10.52%) |
Oct 27, 2008 | 11.25 | 11.82 | 10.38 | 10.89 | 5,568,321 | -0.47(-4.10%) |
Oct 24, 2008 | 10.60 | 12.02 | 10.56 | 11.35 | 6,890,342 | -1.53(-11.88%) |
Oct 23, 2008 | 14.31 | 14.53 | 11.61 | 12.88 | 10,053,872 | -2.08(-13.88%) |
Oct 22, 2008 | 15.39 | 15.61 | 13.71 | 14.96 | 6,857,231 | -0.63(-4.02%) |
Oct 21, 2008 | 19.08 | 19.08 | 15.47 | 15.58 | 5,617,309 | -3.40(-17.91%) |
Oct 20, 2008 | 18.20 | 19.05 | 17.44 | 18.98 | 2,263,112 | +0.78(+4.28%) |
Oct 17, 2008 | 18.20 | 19.26 | 17.35 | 18.20 | 0 | +0.01(+0.05%) |
Oct 16, 2008 | 17.49 | 18.54 | 16.43 | 18.20 | 3,627,364 | +0.93(+5.39%) |
Oct 15, 2008 | 20.46 | 20.46 | 17.25 | 17.27 | 3,874,126 | -3.47(-16.74%) |
Oct 14, 2008 | 22.79 | 23.38 | 20.13 | 20.74 | 4,632,664 | -0.23(-1.11%) |
Oct 13, 2008 | 19.31 | 20.97 | 17.90 | 20.97 | 3,738,486 | +3.92(+22.98%) |
Oct 10, 2008 | 16.11 | 17.85 | 15.05 | 17.05 | 0 | -0.10(-0.57%) |
Oct 09, 2008 | 18.52 | 19.68 | 16.89 | 17.15 | 3,547,591 | -1.29(-6.99%) |
Oct 08, 2008 | 17.98 | 19.65 | 17.18 | 18.44 | 4,647,526 | -0.57(-3.01%) |
Oct 07, 2008 | 20.80 | 21.78 | 18.81 | 19.01 | 4,403,806 | -1.67(-8.09%) |
Oct 06, 2008 | 19.73 | 20.83 | 17.70 | 20.68 | 5,833,099 | -0.49(-2.32%) |
Oct 03, 2008 | 22.83 | 24.08 | 20.89 | 21.18 | 0 | -2.18(-9.35%) |
Oct 02, 2008 | 26.30 | 26.45 | 23.21 | 23.36 | 3,545,350 | -2.97(-11.28%) |
Oct 01, 2008 | 27.18 | 27.23 | 25.34 | 26.33 | 3,394,678 | -0.98(-3.57%) |
Sep 30, 2008 | 26.40 | 27.59 | 25.78 | 27.30 | 4,141,032 | +1.11(+4.23%) |
Sep 29, 2008 | 30.03 | 30.53 | 25.25 | 26.19 | 4,946,899 | -4.38(-14.34%) |
Sep 26, 2008 | 29.12 | 30.59 | 28.99 | 30.58 | 0 | +0.86(+2.89%) |
Sep 25, 2008 | 29.78 | 30.35 | 29.01 | 29.72 | 2,676,337 | -0.03(-0.09%) |
Sep 24, 2008 | 30.64 | 30.97 | 29.24 | 29.75 | 3,536,045 | -0.39(-1.31%) |
Sep 23, 2008 | 30.82 | 31.13 | 29.50 | 30.14 | 2,929,782 | +0.11(+0.36%) |
Sep 22, 2008 | 30.12 | 30.94 | 28.95 | 30.03 | 2,749,975 | +0.35(+1.18%) |
Sep 19, 2008 | 32.03 | 32.72 | 29.11 | 29.68 | 0 | -0.56(-1.86%) |
Sep 18, 2008 | 30.56 | 30.68 | 27.60 | 30.25 | 4,846,403 | +0.29(+0.96%) |
Sep 17, 2008 | 30.72 | 31.38 | 29.93 | 29.96 | 4,180,070 | -1.14(-3.65%) |
Sep 16, 2008 | 30.32 | 31.53 | 29.08 | 31.10 | 4,348,438 | +0.15(+0.49%) |
Sep 15, 2008 | 31.93 | 33.19 | 30.70 | 30.94 | 3,621,023 | -1.94(-5.90%) |
Sep 12, 2008 | 32.78 | 33.25 | 31.67 | 32.89 | 0 | +0.04(+0.11%) |
Sep 11, 2008 | 31.57 | 33.00 | 31.03 | 32.85 | 3,036,806 | +0.82(+2.57%) |
Sep 10, 2008 | 31.76 | 32.66 | 31.55 | 32.03 | 2,651,020 | +0.33(+1.04%) |
Sep 09, 2008 | 33.45 | 33.57 | 31.60 | 31.70 | 5,060,444 | -1.85(-5.52%) |
Sep 08, 2008 | 36.13 | 36.85 | 33.40 | 33.55 | 7,053,949 | -0.72(-2.11%) |
Sep 05, 2008 | 33.80 | 34.46 | 32.42 | 34.27 | 0 | +0.26(+0.76%) |
Sep 04, 2008 | 37.12 | 37.48 | 33.21 | 34.01 | 11,837,518 | -8.32(-19.65%) |
Sep 03, 2008 | 44.44 | 44.44 | 41.62 | 42.33 | 1,888,645 | -1.99(-4.48%) |
Sep 02, 2008 | 45.21 | 44.32 | 44.06 | 44.32 | 1,890,810 | -0.67(-1.49%) |
Aug 29, 2008 | 45.04 | 45.37 | 44.28 | 44.99 | 0 | -0.10(-0.22%) |
Aug 28, 2008 | 43.81 | 45.54 | 43.66 | 45.09 | 1,591,454 | +1.81(+4.18%) |
Aug 27, 2008 | 42.37 | 43.81 | 42.37 | 43.28 | 1,270,598 | +0.72(+1.68%) |
Aug 26, 2008 | 42.65 | 43.13 | 41.87 | 42.56 | 1,261,686 | -0.09(-0.21%) |
Aug 25, 2008 | 43.57 | 43.85 | 42.42 | 42.65 | 1,156,426 | -0.93(-2.13%) |
Aug 22, 2008 | 43.61 | 44.43 | 42.97 | 43.58 | 0 | +0.48(+1.12%) |
Aug 21, 2008 | 42.86 | 43.68 | 42.39 | 43.10 | 1,521,070 | -0.25(-0.58%) |
Aug 20, 2008 | 43.82 | 44.30 | 42.72 | 43.35 | 1,828,839 | +0.24(+0.56%) |
Aug 19, 2008 | 44.73 | 45.01 | 42.49 | 43.11 | 2,440,665 | -1.63(-3.64%) |
Aug 18, 2008 | 45.99 | 46.43 | 44.45 | 44.74 | 2,296,799 | -1.09(-2.38%) |
Aug 15, 2008 | 44.86 | 46.17 | 44.86 | 45.83 | 0 | +0.68(+1.51%) |
Aug 14, 2008 | 43.86 | 45.70 | 43.85 | 45.15 | 2,349,849 | +0.74(+1.67%) |
Aug 13, 2008 | 42.41 | 44.82 | 42.39 | 44.41 | 2,934,780 | +0.55(+1.26%) |
Aug 12, 2008 | 43.74 | 44.54 | 43.09 | 43.85 | 2,879,809 | +0.38(+0.86%) |
Aug 11, 2008 | 42.47 | 43.69 | 41.56 | 43.48 | 2,573,451 | +1.23(+2.92%) |
Aug 08, 2008 | 39.97 | 42.85 | 39.72 | 42.24 | 2,681,831 | +2.25(+5.61%) |
Aug 07, 2008 | 41.77 | 41.77 | 39.87 | 40.00 | 2,586,213 | -1.70(-4.08%) |
Aug 06, 2008 | 40.19 | 42.16 | 39.70 | 41.70 | 3,481,206 | +1.58(+3.95%) |
Aug 05, 2008 | 39.16 | 40.11 | 38.95 | 40.11 | 4,066,168 | +1.18(+3.03%) |
Aug 04, 2008 | 40.51 | 40.74 | 38.83 | 38.93 | 3,565,692 | -1.52(-3.76%) |
Aug 01, 2008 | 42.31 | 42.32 | 40.11 | 40.45 | 3,483,741 | -1.89(-4.46%) |
Jul 31, 2008 | 43.81 | 43.83 | 42.17 | 42.34 | 3,005,461 | -1.82(-4.13%) |
Jul 30, 2008 | 43.81 | 44.72 | 43.09 | 44.17 | 2,493,429 | +0.33(+0.76%) |
Jul 29, 2008 | 43.84 | 44.18 | 42.19 | 43.84 | 2,526,385 | +1.23(+2.90%) |
Jul 28, 2008 | 43.87 | 44.73 | 42.60 | 42.60 | 2,566,388 | -1.39(-3.15%) |
Jul 25, 2008 | 43.00 | 44.26 | 42.48 | 43.99 | 3,541,460 | +2.19(+5.24%) |
Jul 24, 2008 | 47.64 | 47.64 | 41.61 | 41.80 | 5,776,606 | -3.04(-6.78%) |
Jul 23, 2008 | 44.95 | 45.18 | 44.11 | 44.84 | 3,445,998 | +0.59(+1.33%) |
Jul 22, 2008 | 43.74 | 44.25 | 42.84 | 44.25 | 3,254,843 | +0.90(+2.08%) |
Jul 21, 2008 | 42.76 | 43.52 | 42.00 | 43.34 | 2,932,139 | +1.01(+2.39%) |
Jul 18, 2008 | 44.76 | 45.17 | 41.86 | 42.33 | 3,016,739 | -1.92(-4.35%) |
Jul 17, 2008 | 44.16 | 45.79 | 42.85 | 44.26 | 5,679,601 | +0.89(+2.06%) |
Jul 16, 2008 | 39.81 | 43.40 | 39.09 | 43.36 | 5,630,060 | +5.20(+13.62%) |
Jul 15, 2008 | 38.73 | 39.26 | 37.17 | 38.16 | 3,934,303 | -0.81(-2.07%) |
Jul 14, 2008 | 39.60 | 40.10 | 38.83 | 38.97 | 3,398,115 | -0.03(-0.07%) |
Jul 11, 2008 | 38.48 | 40.14 | 37.27 | 39.00 | 4,969,700 | +0.12(+0.30%) |
Jul 10, 2008 | 39.25 | 39.36 | 37.62 | 38.88 | 5,524,762 | +0.38(+0.98%) |
Jul 09, 2008 | 41.69 | 42.46 | 38.17 | 38.50 | 5,184,851 | -3.51(-8.35%) |
Jul 08, 2008 | 42.84 | 42.84 | 40.73 | 42.01 | 4,151,453 | -0.57(-1.34%) |
Jul 07, 2008 | 41.32 | 43.58 | 41.16 | 42.58 | 5,320,228 | +1.50(+3.66%) |
Jul 04, 2008 | 43.00 | 43.00 | 39.94 | 41.08 | 3,979,661 | +0.00(+0.00%) |
Jul 03, 2008 | 43.00 | 43.00 | 39.94 | 41.08 | 3,979,661 | -1.16(-2.75%) |
Jul 02, 2008 | 46.57 | 46.63 | 42.09 | 42.24 | 3,880,568 | -4.12(-8.89%) |
Jul 01, 2008 | 45.51 | 46.57 | 43.06 | 46.37 | 7,393,341 | +0.41(+0.90%) |
Jun 30, 2008 | 45.14 | 47.05 | 45.14 | 45.96 | 4,403,870 | +0.04(+0.08%) |
Jun 27, 2008 | 47.86 | 47.86 | 45.18 | 45.92 | 6,055,616 | -2.07(-4.31%) |
Jun 26, 2008 | 51.19 | 51.19 | 47.01 | 47.99 | 7,183,266 | -4.95(-9.35%) |
Jun 25, 2008 | 54.26 | 54.26 | 52.35 | 52.93 | 2,579,292 | -0.93(-1.73%) |
Jun 24, 2008 | 54.63 | 55.01 | 53.59 | 53.86 | 2,110,586 | -1.08(-1.97%) |
Jun 23, 2008 | 54.94 | 55.77 | 54.61 | 54.95 | 1,646,481 | -0.05(-0.10%) |
Jun 20, 2008 | 55.79 | 56.02 | 54.57 | 55.00 | 2,262,563 | -1.32(-2.35%) |
Jun 19, 2008 | 55.95 | 56.56 | 55.29 | 56.32 | 1,449,058 | +0.42(+0.75%) |
Jun 18, 2008 | 56.36 | 56.52 | 54.88 | 55.90 | 1,725,342 | -0.87(-1.53%) |
Jun 17, 2008 | 58.04 | 58.40 | 56.67 | 56.77 | 1,110,285 | -0.83(-1.44%) |
Jun 16, 2008 | 57.25 | 58.31 | 56.81 | 57.60 | 1,005,261 | +0.08(+0.14%) |
Jun 13, 2008 | 57.69 | 58.41 | 56.86 | 57.52 | 1,574,964 | +0.68(+1.20%) |
Jun 12, 2008 | 56.84 | 57.93 | 56.30 | 56.84 | 2,023,755 | +0.38(+0.68%) |
Jun 11, 2008 | 59.13 | 59.13 | 56.28 | 56.46 | 2,277,400 | -2.62(-4.44%) |
Jun 10, 2008 | 58.45 | 59.66 | 57.49 | 59.08 | 1,985,688 | -0.43(-0.72%) |
Jun 09, 2008 | 60.89 | 60.98 | 58.59 | 59.51 | 2,890,992 | -0.76(-1.26%) |
Jun 06, 2008 | 63.04 | 63.17 | 60.16 | 60.27 | 2,740,703 | -3.18(-5.02%) |
Jun 05, 2008 | 63.02 | 63.95 | 62.67 | 63.45 | 2,089,961 | +0.15(+0.24%) |
Jun 04, 2008 | 63.22 | 64.38 | 62.81 | 63.30 | 1,663,490 | -0.50(-0.79%) |
Jun 03, 2008 | 63.02 | 64.63 | 62.98 | 63.80 | 1,787,300 | +0.24(+0.38%) |
Jun 02, 2008 | 63.52 | 63.95 | 62.78 | 63.56 | 1,465,427 | -0.27(-0.42%) |
May 30, 2008 | 63.99 | 64.21 | 62.80 | 63.83 | 1,822,294 | +0.21(+0.34%) |
May 29, 2008 | 64.73 | 64.76 | 63.27 | 63.61 | 1,568,046 | -1.20(-1.85%) |
May 28, 2008 | 62.77 | 64.85 | 62.77 | 64.81 | 1,222,902 | +2.18(+3.49%) |
May 27, 2008 | 63.26 | 63.26 | 61.57 | 62.63 | 1,532,795 | -0.60(-0.95%) |
May 26, 2008 | 63.43 | 63.86 | 62.17 | 63.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 63.43 | 63.86 | 62.17 | 63.23 | 1,000,266 | -0.66(-1.04%) |
May 22, 2008 | 64.92 | 64.97 | 63.48 | 63.89 | 1,741,452 | -1.21(-1.86%) |
May 21, 2008 | 66.57 | 67.68 | 64.76 | 65.10 | 2,331,098 | -1.48(-2.22%) |
May 20, 2008 | 66.21 | 66.92 | 65.31 | 66.58 | 1,604,166 | -0.01(-0.01%) |
May 19, 2008 | 66.68 | 68.21 | 65.91 | 66.58 | 2,700,363 | +0.41(+0.62%) |
May 16, 2008 | 65.31 | 66.46 | 64.92 | 66.17 | 1,848,088 | +1.03(+1.58%) |
May 15, 2008 | 64.46 | 65.22 | 63.43 | 65.14 | 1,187,267 | +1.20(+1.87%) |
May 14, 2008 | 64.40 | 65.26 | 63.19 | 63.95 | 1,992,980 | -0.99(-1.53%) |
May 13, 2008 | 65.21 | 65.64 | 63.70 | 64.94 | 1,417,150 | +0.04(+0.06%) |
May 12, 2008 | 64.08 | 65.04 | 63.07 | 64.90 | 1,269,417 | +1.18(+1.85%) |
May 09, 2008 | 64.54 | 64.54 | 63.18 | 63.72 | 1,044,887 | -0.85(-1.32%) |
May 08, 2008 | 64.41 | 65.67 | 64.05 | 64.57 | 2,151,813 | +0.24(+0.38%) |
May 07, 2008 | 66.64 | 67.68 | 63.94 | 64.33 | 2,645,087 | -2.59(-3.86%) |
May 06, 2008 | 64.97 | 67.61 | 64.10 | 66.92 | 3,059,143 | +2.33(+3.60%) |
May 05, 2008 | 64.83 | 65.30 | 63.91 | 64.59 | 1,599,681 | -0.07(-0.11%) |
May 02, 2008 | 63.91 | 65.08 | 63.65 | 64.66 | 1,770,378 | +1.54(+2.44%) |
May 01, 2008 | 62.57 | 63.32 | 60.85 | 63.12 | 2,353,343 | +0.79(+1.26%) |
Apr 30, 2008 | 63.57 | 64.46 | 62.04 | 62.34 | 2,929,684 | -0.47(-0.74%) |
Apr 29, 2008 | 64.54 | 64.77 | 61.41 | 62.80 | 2,251,154 | -2.09(-3.23%) |
Apr 28, 2008 | 63.55 | 65.75 | 62.71 | 64.89 | 2,507,007 | +2.08(+3.32%) |
Apr 25, 2008 | 62.24 | 63.27 | 60.93 | 62.81 | 1,815,998 | +0.61(+0.98%) |
Apr 24, 2008 | 64.79 | 65.31 | 60.03 | 62.20 | 4,205,301 | -1.23(-1.93%) |
Apr 23, 2008 | 63.14 | 63.95 | 62.16 | 63.43 | 1,894,615 | +0.60(+0.95%) |
Apr 22, 2008 | 64.21 | 64.25 | 61.73 | 62.83 | 2,337,586 | -1.42(-2.21%) |
Apr 21, 2008 | 64.17 | 64.47 | 61.92 | 64.25 | 2,112,815 | +0.06(+0.10%) |
Apr 18, 2008 | 61.85 | 64.53 | 61.85 | 64.19 | 4,148,812 | +3.85(+6.38%) |
Apr 17, 2008 | 60.83 | 61.18 | 59.66 | 60.34 | 1,495,695 | -0.98(-1.59%) |
Apr 16, 2008 | 59.98 | 61.42 | 59.66 | 61.32 | 2,409,047 | +1.99(+3.36%) |
Apr 15, 2008 | 59.60 | 59.84 | 58.38 | 59.32 | 1,936,307 | +0.59(+1.01%) |
Apr 14, 2008 | 57.53 | 59.63 | 57.53 | 58.73 | 1,361,840 | +0.55(+0.94%) |
Apr 11, 2008 | 58.87 | 59.40 | 57.70 | 58.18 | 1,542,649 | -1.52(-2.55%) |
Apr 10, 2008 | 58.78 | 59.94 | 58.27 | 59.71 | 1,974,021 | +0.69(+1.17%) |
Apr 09, 2008 | 60.73 | 60.73 | 58.23 | 59.02 | 1,651,657 | -0.81(-1.35%) |
Apr 08, 2008 | 60.23 | 60.23 | 58.92 | 59.82 | 1,325,903 | -0.72(-1.18%) |
Apr 07, 2008 | 60.83 | 61.75 | 59.93 | 60.54 | 2,121,681 | +0.24(+0.40%) |
Apr 04, 2008 | 61.42 | 62.17 | 59.94 | 60.30 | 2,452,130 | -0.91(-1.49%) |
Apr 03, 2008 | 59.92 | 62.25 | 58.97 | 61.21 | 2,768,353 | +1.05(+1.74%) |
Apr 02, 2008 | 59.71 | 61.00 | 59.19 | 60.16 | 2,110,185 | +0.98(+1.65%) |
Apr 01, 2008 | 55.77 | 59.44 | 55.77 | 59.19 | 2,101,223 | +3.27(+5.86%) |
Mar 31, 2008 | 55.12 | 56.57 | 55.12 | 55.91 | 1,244,386 | +0.70(+1.26%) |
Mar 28, 2008 | 55.87 | 56.66 | 55.02 | 55.21 | 1,411,823 | -0.04(-0.06%) |
Mar 27, 2008 | 57.41 | 57.41 | 55.00 | 55.25 | 1,859,169 | -2.08(-3.64%) |
Mar 26, 2008 | 58.81 | 58.81 | 56.40 | 57.33 | 1,463,382 | -0.82(-1.42%) |
Mar 25, 2008 | 55.19 | 58.71 | 55.08 | 58.16 | 2,141,006 | +2.16(+3.85%) |
Mar 24, 2008 | 52.86 | 56.54 | 52.68 | 56.00 | 1,917,127 | +3.32(+6.30%) |
Mar 21, 2008 | 53.85 | 53.85 | 50.25 | 52.68 | 3,988,706 | -0.00(-0.00%) |
Mar 20, 2008 | 53.85 | 53.85 | 50.25 | 52.68 | 3,988,706 | -0.90(-1.68%) |
Mar 19, 2008 | 57.80 | 58.81 | 53.42 | 53.59 | 3,353,756 | -4.40(-7.59%) |
Mar 18, 2008 | 59.03 | 59.03 | 54.20 | 57.99 | 4,142,711 | +1.14(+2.00%) |
Mar 17, 2008 | 57.08 | 58.58 | 55.14 | 56.85 | 3,192,980 | -2.71(-4.55%) |
Mar 14, 2008 | 62.31 | 62.31 | 58.16 | 59.56 | 1,935,250 | -1.44(-2.36%) |
Mar 13, 2008 | 58.60 | 61.90 | 57.62 | 61.00 | 2,500,128 | +1.22(+2.04%) |
Mar 12, 2008 | 58.15 | 61.01 | 58.15 | 59.79 | 3,023,488 | +1.66(+2.86%) |
Mar 11, 2008 | 56.11 | 58.12 | 55.52 | 58.12 | 1,896,613 | +3.94(+7.26%) |
Mar 10, 2008 | 57.42 | 57.66 | 54.00 | 54.19 | 2,847,962 | -3.47(-6.02%) |
Mar 07, 2008 | 57.62 | 59.42 | 56.44 | 57.66 | 2,744,472 | -1.11(-1.89%) |
Mar 06, 2008 | 59.36 | 60.04 | 58.24 | 58.77 | 2,118,255 | -1.10(-1.84%) |
Mar 05, 2008 | 59.36 | 60.73 | 59.01 | 59.87 | 2,164,800 | +0.82(+1.39%) |
Mar 04, 2008 | 59.23 | 59.45 | 57.49 | 59.04 | 2,565,307 | -1.65(-2.71%) |
Mar 03, 2008 | 60.13 | 61.65 | 59.71 | 60.69 | 2,476,262 | +0.35(+0.58%) |
Feb 29, 2008 | 61.77 | 61.77 | 59.75 | 60.34 | 2,224,409 | -2.26(-3.62%) |
Feb 28, 2008 | 62.52 | 63.05 | 61.73 | 62.60 | 1,756,288 | -0.26(-0.41%) |
Feb 27, 2008 | 62.93 | 64.55 | 61.73 | 62.86 | 2,405,497 | -0.55(-0.86%) |
Feb 26, 2008 | 61.01 | 64.32 | 60.64 | 63.41 | 3,596,054 | +1.59(+2.58%) |
Feb 25, 2008 | 60.77 | 62.10 | 59.22 | 61.82 | 3,089,825 | +1.31(+2.16%) |
Feb 22, 2008 | 59.84 | 60.77 | 58.69 | 60.51 | 3,820,935 | +0.81(+1.36%) |
Feb 21, 2008 | 59.71 | 61.27 | 58.43 | 59.70 | 6,314,488 | +4.04(+7.27%) |
Feb 20, 2008 | 54.18 | 56.35 | 53.68 | 55.65 | 2,604,887 | +0.93(+1.70%) |
Feb 19, 2008 | 54.23 | 55.38 | 53.81 | 54.72 | 2,352,707 | +1.23(+2.29%) |
Feb 18, 2008 | 53.73 | 54.11 | 52.39 | 53.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.73 | 54.11 | 52.39 | 53.50 | 2,204,348 | -0.33(-0.61%) |
Feb 14, 2008 | 52.41 | 54.38 | 52.41 | 53.83 | 3,075,651 | +1.55(+2.96%) |
Feb 13, 2008 | 51.73 | 52.72 | 51.43 | 52.28 | 1,903,560 | +0.95(+1.85%) |
Feb 12, 2008 | 50.54 | 53.06 | 50.54 | 51.33 | 2,626,780 | +1.15(+2.28%) |
Feb 11, 2008 | 49.90 | 50.33 | 48.60 | 50.19 | 1,314,364 | +1.11(+2.26%) |
Feb 08, 2008 | 48.75 | 50.42 | 48.49 | 49.08 | 1,927,128 | -0.03(-0.05%) |
Feb 07, 2008 | 48.97 | 49.88 | 48.00 | 49.10 | 2,986,117 | -0.04(-0.09%) |
Feb 06, 2008 | 50.45 | 51.26 | 48.84 | 49.15 | 2,522,662 | -1.06(-2.10%) |
Feb 05, 2008 | 52.41 | 52.41 | 49.94 | 50.20 | 2,134,888 | -3.04(-5.71%) |
Feb 04, 2008 | 54.71 | 55.46 | 52.48 | 53.25 | 2,477,135 | -0.93(-1.72%) |
Feb 01, 2008 | 52.68 | 54.87 | 52.40 | 54.18 | 3,157,991 | +1.75(+3.34%) |
Jan 31, 2008 | 49.42 | 52.85 | 47.86 | 52.42 | 2,912,538 | +2.65(+5.32%) |
Jan 30, 2008 | 51.65 | 51.65 | 49.23 | 49.78 | 3,186,666 | -1.34(-2.63%) |
Jan 29, 2008 | 50.48 | 51.86 | 49.65 | 51.12 | 2,518,846 | +1.55(+3.12%) |
Jan 28, 2008 | 50.09 | 50.09 | 47.58 | 49.57 | 1,804,028 | +0.58(+1.19%) |
Jan 25, 2008 | 50.05 | 50.72 | 48.40 | 48.99 | 2,566,591 | +1.19(+2.49%) |
Jan 24, 2008 | 46.97 | 49.02 | 46.81 | 47.80 | 2,753,670 | +1.10(+2.36%) |
Jan 23, 2008 | 45.18 | 46.97 | 42.52 | 46.70 | 4,003,596 | +0.07(+0.15%) |
Jan 22, 2008 | 41.61 | 47.23 | 41.60 | 46.63 | 4,120,689 | +1.07(+2.36%) |
Jan 21, 2008 | 45.64 | 46.93 | 44.11 | 45.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 45.64 | 46.93 | 44.11 | 45.55 | 3,220,827 | +1.55(+3.52%) |
Jan 17, 2008 | 48.76 | 49.35 | 43.74 | 44.01 | 4,214,530 | -4.54(-9.36%) |
Jan 16, 2008 | 48.93 | 49.52 | 45.71 | 48.55 | 4,055,658 | -0.87(-1.76%) |
Jan 15, 2008 | 50.22 | 50.77 | 48.98 | 49.42 | 2,795,404 | -1.34(-2.64%) |
Jan 14, 2008 | 51.21 | 51.44 | 48.76 | 50.76 | 4,932,005 | +3.41(+7.20%) |
Jan 11, 2008 | 48.21 | 49.92 | 46.93 | 47.35 | 3,586,450 | -0.82(-1.71%) |
Jan 10, 2008 | 46.12 | 48.80 | 45.10 | 48.17 | 3,461,007 | +1.80(+3.88%) |
Jan 09, 2008 | 46.68 | 46.70 | 43.79 | 46.38 | 3,136,781 | -0.36(-0.77%) |
Jan 08, 2008 | 49.22 | 50.08 | 46.60 | 46.73 | 2,629,151 | -2.28(-4.65%) |
Jan 07, 2008 | 52.56 | 52.85 | 47.86 | 49.02 | 3,224,525 | -3.27(-6.25%) |
Jan 04, 2008 | 54.96 | 54.96 | 51.92 | 52.28 | 1,800,034 | -3.09(-5.57%) |
Jan 03, 2008 | 56.14 | 57.03 | 54.82 | 55.37 | 1,926,163 | -0.69(-1.23%) |
Jan 02, 2008 | 59.26 | 59.26 | 55.48 | 56.06 | 1,604,533 | -2.60(-4.44%) |
Jan 01, 2008 | 58.55 | 59.19 | 57.55 | 58.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.55 | 59.19 | 57.55 | 58.66 | 1,204,878 | -0.20(-0.33%) |
Dec 28, 2007 | 59.18 | 59.49 | 57.81 | 58.86 | 884,770 | +0.58(+1.00%) |
Dec 27, 2007 | 59.80 | 60.08 | 58.05 | 58.27 | 1,157,524 | -1.87(-3.11%) |
Dec 26, 2007 | 59.71 | 60.56 | 58.79 | 60.14 | 780,049 | +0.64(+1.08%) |
Dec 24, 2007 | 60.12 | 60.29 | 58.66 | 59.50 | 730,109 | -0.09(-0.15%) |
Dec 21, 2007 | 55.92 | 59.94 | 55.92 | 59.59 | 3,726,397 | +3.59(+6.41%) |
Dec 20, 2007 | 53.46 | 56.00 | 53.05 | 56.00 | 2,390,790 | +3.03(+5.73%) |
Dec 19, 2007 | 54.16 | 54.80 | 52.33 | 52.97 | 2,970,206 | -1.07(-1.99%) |
Dec 18, 2007 | 54.88 | 56.19 | 52.65 | 54.04 | 3,139,425 | -0.44(-0.80%) |
Dec 17, 2007 | 56.66 | 56.76 | 54.41 | 54.48 | 2,038,041 | -2.32(-4.08%) |
Dec 14, 2007 | 58.14 | 58.14 | 56.39 | 56.80 | 1,719,825 | -1.45(-2.49%) |
Dec 13, 2007 | 57.30 | 58.25 | 56.28 | 58.25 | 2,108,722 | +0.77(+1.34%) |
Dec 12, 2007 | 58.52 | 60.34 | 56.82 | 57.48 | 3,689,503 | +0.66(+1.17%) |
Dec 11, 2007 | 60.39 | 60.47 | 56.08 | 56.82 | 2,443,081 | -3.39(-5.63%) |
Dec 10, 2007 | 61.28 | 62.34 | 59.80 | 60.21 | 2,242,384 | +0.55(+0.91%) |
Dec 07, 2007 | 60.20 | 60.71 | 59.27 | 59.66 | 1,549,307 | -0.30(-0.51%) |
Dec 06, 2007 | 57.25 | 60.03 | 56.87 | 59.96 | 2,237,410 | +3.17(+5.58%) |
Dec 05, 2007 | 56.24 | 56.80 | 55.15 | 56.80 | 1,848,307 | +1.96(+3.57%) |
Dec 04, 2007 | 55.36 | 55.36 | 53.68 | 54.84 | 3,007,281 | -0.37(-0.66%) |