Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 15.26 | 16.28 | 15.15 | 15.90 | 598,100 | +0.70(+4.59%) |
Dec 30, 2008 | 13.77 | 15.25 | 13.28 | 15.20 | 501,379 | +1.54(+11.28%) |
Dec 29, 2008 | 13.58 | 13.80 | 13.49 | 13.66 | 259,327 | +0.04(+0.28%) |
Dec 26, 2008 | 13.61 | 14.03 | 13.50 | 13.62 | 101,663 | +0.10(+0.72%) |
Dec 24, 2008 | 13.66 | 13.79 | 13.45 | 13.53 | 94,908 | -0.26(-1.90%) |
Dec 23, 2008 | 13.32 | 14.16 | 12.96 | 13.79 | 399,956 | +0.63(+4.79%) |
Dec 22, 2008 | 14.99 | 15.32 | 12.68 | 13.16 | 666,559 | -1.72(-11.59%) |
Dec 19, 2008 | 14.45 | 15.17 | 14.23 | 14.88 | 879,987 | +0.78(+5.57%) |
Dec 18, 2008 | 14.39 | 15.26 | 13.76 | 14.10 | 567,197 | -0.03(-0.21%) |
Dec 17, 2008 | 14.28 | 14.66 | 13.50 | 14.13 | 889,928 | -0.38(-2.61%) |
Dec 16, 2008 | 14.93 | 15.35 | 14.09 | 14.51 | 744,955 | -0.13(-0.86%) |
Dec 15, 2008 | 16.72 | 17.20 | 14.45 | 14.63 | 583,729 | -2.01(-12.06%) |
Dec 12, 2008 | 14.54 | 16.64 | 14.29 | 16.64 | 517,243 | +1.57(+10.42%) |
Dec 11, 2008 | 14.97 | 16.33 | 14.79 | 15.07 | 549,885 | -0.14(-0.89%) |
Dec 10, 2008 | 14.15 | 15.95 | 14.15 | 15.20 | 527,130 | +1.30(+9.34%) |
Dec 09, 2008 | 14.54 | 15.26 | 13.46 | 13.91 | 764,493 | -1.58(-10.20%) |
Dec 08, 2008 | 11.72 | 15.61 | 11.64 | 15.48 | 952,147 | +4.10(+36.00%) |
Dec 05, 2008 | 10.56 | 11.39 | 10.17 | 11.39 | 326,102 | +0.66(+6.14%) |
Dec 04, 2008 | 11.08 | 11.74 | 10.54 | 10.73 | 354,781 | -0.58(-5.14%) |
Dec 03, 2008 | 10.54 | 11.47 | 10.02 | 11.31 | 422,066 | +0.83(+7.96%) |
Dec 02, 2008 | 10.24 | 11.09 | 10.09 | 10.47 | 562,750 | +0.54(+5.46%) |
Dec 01, 2008 | 11.63 | 11.79 | 9.903 | 9.932 | 611,734 | -2.01(-16.80%) |
Nov 28, 2008 | 11.57 | 11.94 | 11.24 | 11.94 | 130,472 | +0.21(+1.82%) |
Nov 26, 2008 | 10.03 | 11.73 | 9.845 | 11.72 | 379,015 | +1.43(+13.94%) |
Nov 25, 2008 | 10.23 | 10.85 | 9.845 | 10.29 | 533,163 | +0.24(+2.41%) |
Nov 24, 2008 | 8.779 | 10.09 | 8.614 | 10.05 | 514,852 | +1.44(+16.78%) |
Nov 21, 2008 | 8.207 | 8.799 | 7.665 | 8.605 | 1,189,668 | +0.58(+7.25%) |
Nov 20, 2008 | 8.721 | 8.876 | 7.810 | 8.023 | 589,425 | -0.90(-10.10%) |
Nov 19, 2008 | 9.777 | 10.07 | 8.876 | 8.924 | 473,874 | -0.84(-8.63%) |
Nov 18, 2008 | 9.952 | 10.14 | 9.419 | 9.768 | 508,896 | -0.07(-0.69%) |
Nov 17, 2008 | 9.952 | 10.51 | 9.700 | 9.835 | 570,359 | -0.12(-1.17%) |
Nov 14, 2008 | 10.56 | 10.56 | 9.642 | 9.952 | 701,613 | -0.87(-8.06%) |
Nov 13, 2008 | 10.18 | 11.12 | 9.060 | 10.82 | 1,190,049 | +0.38(+3.62%) |
Nov 12, 2008 | 11.10 | 12.76 | 10.35 | 10.45 | 1,671,872 | +0.44(+4.36%) |
Nov 11, 2008 | 10.86 | 11.43 | 9.816 | 10.01 | 834,186 | -1.26(-11.18%) |
Nov 10, 2008 | 12.21 | 12.21 | 10.78 | 11.27 | 384,562 | -0.50(-4.28%) |
Nov 07, 2008 | 12.26 | 12.57 | 11.44 | 11.77 | 470,852 | -0.20(-1.70%) |
Nov 06, 2008 | 13.38 | 13.64 | 11.89 | 11.98 | 680,219 | -1.51(-11.21%) |
Nov 05, 2008 | 14.39 | 14.39 | 13.43 | 13.49 | 616,671 | -0.97(-6.70%) |
Nov 04, 2008 | 12.72 | 14.54 | 12.72 | 14.46 | 701,435 | +1.67(+13.03%) |
Nov 03, 2008 | 13.76 | 13.98 | 12.55 | 12.79 | 276,458 | -0.46(-3.44%) |
Oct 31, 2008 | 12.78 | 13.57 | 12.71 | 13.25 | 404,249 | +0.31(+2.40%) |
Oct 30, 2008 | 13.17 | 13.66 | 12.78 | 12.94 | 705,669 | +0.45(+3.57%) |
Oct 29, 2008 | 11.92 | 12.98 | 11.62 | 12.49 | 568,221 | +0.74(+6.27%) |
Oct 28, 2008 | 11.05 | 11.87 | 10.40 | 11.75 | 788,021 | +1.04(+9.67%) |
Oct 27, 2008 | 11.50 | 11.72 | 10.42 | 10.72 | 540,540 | -1.14(-9.64%) |
Oct 24, 2008 | 9.525 | 12.27 | 9.457 | 11.86 | 934,963 | -0.12(-0.97%) |
Oct 23, 2008 | 13.89 | 13.92 | 11.44 | 11.98 | 1,059,349 | -1.83(-13.26%) |
Oct 22, 2008 | 15.32 | 15.78 | 13.69 | 13.81 | 1,071,172 | -1.72(-11.05%) |
Oct 21, 2008 | 17.21 | 18.22 | 15.46 | 15.52 | 754,192 | -2.02(-11.49%) |
Oct 20, 2008 | 17.38 | 17.89 | 16.65 | 17.54 | 350,140 | +0.49(+2.90%) |
Oct 17, 2008 | 17.61 | 18.76 | 16.63 | 17.04 | 768,560 | -1.37(-7.42%) |
Oct 16, 2008 | 17.98 | 18.84 | 16.16 | 18.41 | 950,228 | +0.78(+4.40%) |
Oct 15, 2008 | 19.87 | 20.31 | 17.52 | 17.64 | 515,728 | -3.28(-15.66%) |
Oct 14, 2008 | 22.29 | 22.54 | 20.37 | 20.91 | 941,167 | +0.43(+2.08%) |
Oct 13, 2008 | 17.70 | 20.92 | 17.70 | 20.48 | 1,363,382 | +3.82(+22.91%) |
Oct 10, 2008 | 16.09 | 17.63 | 15.62 | 16.67 | 1,693,678 | -0.15(-0.86%) |
Oct 09, 2008 | 19.15 | 19.70 | 16.38 | 16.81 | 857,944 | -1.87(-10.01%) |
Oct 08, 2008 | 16.36 | 20.20 | 15.99 | 18.68 | 1,804,983 | +1.46(+8.50%) |
Oct 07, 2008 | 19.37 | 19.37 | 17.11 | 17.22 | 1,143,763 | -1.31(-7.06%) |
Oct 06, 2008 | 16.08 | 19.33 | 14.64 | 18.53 | 2,129,864 | +1.70(+10.07%) |
Oct 03, 2008 | 17.48 | 18.46 | 16.81 | 16.83 | 766,878 | -0.25(-1.47%) |
Oct 02, 2008 | 19.44 | 19.44 | 16.63 | 17.08 | 1,361,365 | -2.65(-13.41%) |
Oct 01, 2008 | 19.58 | 20.47 | 19.05 | 19.73 | 531,147 | +0.01(+0.05%) |
Sep 30, 2008 | 19.57 | 20.55 | 18.27 | 19.72 | 1,260,302 | +0.24(+1.24%) |
Sep 29, 2008 | 21.15 | 21.16 | 16.52 | 19.48 | 1,286,324 | -2.29(-10.51%) |
Sep 26, 2008 | 22.20 | 22.20 | 20.83 | 21.76 | 923,206 | -1.13(-4.95%) |
Sep 25, 2008 | 23.98 | 24.22 | 22.66 | 22.90 | 803,434 | -0.65(-2.76%) |
Sep 24, 2008 | 24.23 | 24.72 | 23.47 | 23.55 | 432,153 | -0.93(-3.80%) |
Sep 23, 2008 | 25.69 | 26.04 | 23.70 | 24.48 | 679,417 | -1.35(-5.22%) |
Sep 22, 2008 | 29.44 | 29.44 | 25.79 | 25.82 | 605,116 | -3.96(-13.31%) |
Sep 19, 2008 | 29.17 | 29.84 | 27.25 | 29.79 | 1,599,545 | +2.27(+8.24%) |
Sep 18, 2008 | 22.71 | 27.52 | 21.68 | 27.52 | 1,676,168 | +4.41(+19.08%) |
Sep 17, 2008 | 24.49 | 25.05 | 22.05 | 23.11 | 1,397,969 | -2.01(-7.99%) |
Sep 16, 2008 | 23.69 | 25.19 | 23.68 | 25.12 | 1,039,091 | +0.38(+1.53%) |
Sep 15, 2008 | 24.65 | 25.97 | 23.76 | 24.74 | 828,190 | -0.32(-1.28%) |
Sep 12, 2008 | 23.75 | 25.29 | 23.35 | 25.06 | 997,982 | +1.03(+4.27%) |
Sep 11, 2008 | 24.81 | 25.01 | 22.82 | 24.03 | 1,055,935 | -1.26(-4.98%) |
Sep 10, 2008 | 25.77 | 26.14 | 25.20 | 25.29 | 531,658 | -0.32(-1.25%) |
Sep 09, 2008 | 27.66 | 27.79 | 25.47 | 25.61 | 556,013 | -2.12(-7.65%) |
Sep 08, 2008 | 28.95 | 29.36 | 26.38 | 27.73 | 428,803 | -0.20(-0.73%) |
Sep 05, 2008 | 25.75 | 28.29 | 25.49 | 27.94 | 662,427 | +2.26(+8.79%) |
Sep 04, 2008 | 27.77 | 27.77 | 25.19 | 25.68 | 760,743 | -2.35(-8.40%) |
Sep 03, 2008 | 28.72 | 28.86 | 27.45 | 28.03 | 371,184 | -0.73(-2.53%) |
Sep 02, 2008 | 30.44 | 30.46 | 28.49 | 28.76 | 357,626 | -1.15(-3.86%) |
Aug 29, 2008 | 29.84 | 30.04 | 28.98 | 29.91 | 308,832 | -0.18(-0.61%) |
Aug 28, 2008 | 29.13 | 30.31 | 29.13 | 30.10 | 498,215 | +1.04(+3.57%) |
Aug 27, 2008 | 28.30 | 29.47 | 28.30 | 29.06 | 358,415 | +0.66(+2.32%) |
Aug 26, 2008 | 28.89 | 29.28 | 28.03 | 28.40 | 529,187 | -0.72(-2.46%) |
Aug 25, 2008 | 29.18 | 29.47 | 28.64 | 29.12 | 399,408 | +0.05(+0.17%) |
Aug 22, 2008 | 29.29 | 30.22 | 29.02 | 29.07 | 654,931 | -0.13(-0.43%) |
Aug 21, 2008 | 29.83 | 29.83 | 28.83 | 29.20 | 650,777 | -0.84(-2.81%) |
Aug 20, 2008 | 30.98 | 31.49 | 29.43 | 30.04 | 636,220 | -0.82(-2.67%) |
Aug 19, 2008 | 31.02 | 31.19 | 30.16 | 30.86 | 591,667 | -0.44(-1.39%) |
Aug 18, 2008 | 33.63 | 33.67 | 30.99 | 31.30 | 516,864 | -2.23(-6.65%) |
Aug 15, 2008 | 34.03 | 34.03 | 32.66 | 33.53 | 347,881 | -0.01(-0.03%) |
Aug 14, 2008 | 33.38 | 34.03 | 32.90 | 33.54 | 583,693 | -0.01(-0.03%) |
Aug 13, 2008 | 33.34 | 34.19 | 31.48 | 33.55 | 1,363,918 | -1.39(-3.97%) |
Aug 12, 2008 | 34.76 | 36.77 | 34.45 | 34.93 | 592,001 | -0.90(-2.51%) |
Aug 11, 2008 | 36.34 | 37.34 | 35.32 | 35.83 | 1,007,354 | +0.17(+0.49%) |
Aug 08, 2008 | 34.47 | 36.34 | 34.02 | 35.66 | 425,581 | +1.15(+3.34%) |
Aug 07, 2008 | 33.91 | 34.86 | 32.80 | 34.51 | 454,556 | +0.31(+0.91%) |
Aug 06, 2008 | 32.50 | 35.21 | 32.35 | 34.20 | 613,207 | +2.05(+6.39%) |
Aug 05, 2008 | 32.09 | 33.89 | 31.62 | 32.14 | 654,048 | +0.51(+1.62%) |
Aug 04, 2008 | 34.57 | 34.57 | 31.59 | 31.63 | 647,044 | -3.10(-8.93%) |
Aug 01, 2008 | 34.23 | 35.55 | 33.52 | 34.73 | 428,709 | -0.01(-0.03%) |
Jul 31, 2008 | 31.74 | 35.43 | 31.12 | 34.74 | 938,827 | +2.52(+7.82%) |
Jul 30, 2008 | 31.56 | 33.21 | 30.99 | 32.22 | 392,440 | -0.14(-0.42%) |
Jul 29, 2008 | 28.83 | 33.28 | 28.13 | 32.35 | 1,194,352 | +2.23(+7.40%) |
Jul 28, 2008 | 31.94 | 32.71 | 29.86 | 30.13 | 605,929 | -1.85(-5.79%) |
Jul 25, 2008 | 31.98 | 32.33 | 31.32 | 31.98 | 413,187 | +0.09(+0.27%) |
Jul 24, 2008 | 33.31 | 33.41 | 31.33 | 31.89 | 691,450 | -1.01(-3.06%) |
Jul 23, 2008 | 33.05 | 33.24 | 32.32 | 32.90 | 588,977 | -0.34(-1.02%) |
Jul 22, 2008 | 32.74 | 33.91 | 32.03 | 33.24 | 672,826 | -0.14(-0.41%) |
Jul 21, 2008 | 32.83 | 33.70 | 32.09 | 33.37 | 543,453 | +0.70(+2.14%) |
Jul 18, 2008 | 32.00 | 33.39 | 31.53 | 32.67 | 601,519 | +0.41(+1.26%) |
Jul 17, 2008 | 33.16 | 34.16 | 32.07 | 32.27 | 927,557 | -0.82(-2.49%) |
Jul 16, 2008 | 31.01 | 33.22 | 29.85 | 33.09 | 972,905 | +2.33(+7.56%) |
Jul 15, 2008 | 29.21 | 32.12 | 27.07 | 30.77 | 1,379,861 | +1.17(+3.96%) |
Jul 14, 2008 | 30.38 | 30.72 | 28.36 | 29.59 | 971,396 | +0.38(+1.29%) |
Jul 11, 2008 | 29.32 | 29.98 | 27.04 | 29.22 | 1,036,404 | -0.78(-2.62%) |
Jul 10, 2008 | 29.60 | 30.99 | 28.74 | 30.00 | 1,029,979 | -0.26(-0.86%) |
Jul 09, 2008 | 27.62 | 31.64 | 26.79 | 30.26 | 3,955,749 | +4.30(+16.57%) |
Jul 08, 2008 | 26.65 | 27.13 | 25.05 | 25.96 | 1,493,928 | -0.66(-2.48%) |
Jul 07, 2008 | 28.61 | 29.04 | 25.19 | 26.62 | 2,534,726 | -1.99(-6.94%) |
Jul 04, 2008 | 31.55 | 31.83 | 27.43 | 28.60 | 1,186,492 | +0.00(+0.00%) |
Jul 03, 2008 | 31.55 | 31.83 | 27.43 | 28.60 | 1,186,492 | -3.32(-10.41%) |
Jul 02, 2008 | 34.19 | 34.72 | 31.73 | 31.93 | 643,955 | -2.01(-5.91%) |
Jul 01, 2008 | 33.02 | 34.34 | 31.54 | 33.93 | 1,297,876 | +0.51(+1.54%) |
Jun 30, 2008 | 34.46 | 35.22 | 33.39 | 33.42 | 593,528 | -1.37(-3.93%) |
Jun 27, 2008 | 34.01 | 35.08 | 32.10 | 34.79 | 2,425,756 | +0.66(+1.93%) |
Jun 26, 2008 | 35.88 | 37.15 | 33.65 | 34.13 | 1,255,054 | -3.47(-9.23%) |
Jun 25, 2008 | 36.70 | 38.23 | 36.70 | 37.60 | 383,906 | +0.91(+2.48%) |
Jun 24, 2008 | 35.95 | 37.69 | 35.85 | 36.69 | 530,703 | +0.40(+1.09%) |
Jun 23, 2008 | 37.66 | 37.98 | 35.90 | 36.29 | 458,298 | -1.26(-3.35%) |
Jun 20, 2008 | 37.99 | 38.91 | 37.09 | 37.55 | 695,534 | -1.83(-4.65%) |
Jun 19, 2008 | 38.41 | 39.76 | 37.41 | 39.38 | 434,760 | +0.93(+2.42%) |
Jun 18, 2008 | 39.44 | 39.71 | 37.87 | 38.45 | 1,024,927 | -1.41(-3.55%) |
Jun 17, 2008 | 39.37 | 42.03 | 39.35 | 39.86 | 1,017,610 | +1.15(+2.98%) |
Jun 16, 2008 | 36.88 | 39.24 | 36.69 | 38.71 | 583,745 | +1.62(+4.36%) |
Jun 13, 2008 | 36.12 | 37.76 | 36.12 | 37.09 | 513,765 | +1.13(+3.15%) |
Jun 12, 2008 | 37.31 | 37.98 | 35.63 | 35.96 | 634,467 | -0.73(-1.98%) |
Jun 11, 2008 | 38.03 | 38.23 | 36.45 | 36.69 | 615,452 | -0.86(-2.30%) |
Jun 10, 2008 | 37.55 | 38.18 | 35.85 | 37.55 | 1,473,581 | -1.61(-4.11%) |
Jun 09, 2008 | 42.66 | 43.02 | 38.42 | 39.16 | 1,729,874 | -3.96(-9.19%) |
Jun 06, 2008 | 46.00 | 46.09 | 42.71 | 43.12 | 875,788 | -3.28(-7.06%) |
Jun 05, 2008 | 45.23 | 46.41 | 45.06 | 46.40 | 630,439 | +1.55(+3.46%) |
Jun 04, 2008 | 43.72 | 45.67 | 43.10 | 44.85 | 482,591 | +0.78(+1.78%) |
Jun 03, 2008 | 44.90 | 46.29 | 42.53 | 44.06 | 565,231 | -0.83(-1.86%) |
Jun 02, 2008 | 46.12 | 47.17 | 44.46 | 44.89 | 744,416 | -0.60(-1.32%) |
May 30, 2008 | 43.06 | 45.85 | 43.06 | 45.49 | 1,275,533 | +2.10(+4.85%) |
May 29, 2008 | 43.22 | 43.50 | 42.21 | 43.39 | 602,794 | -0.12(-0.27%) |
May 28, 2008 | 43.51 | 44.73 | 42.21 | 43.51 | 870,857 | +1.41(+3.34%) |
May 27, 2008 | 43.94 | 43.94 | 41.47 | 42.10 | 754,659 | -1.78(-4.06%) |
May 26, 2008 | 42.64 | 44.91 | 39.16 | 43.89 | 3,069,103 | +0.00(+0.00%) |
May 23, 2008 | 42.64 | 44.91 | 39.16 | 43.89 | 3,069,000 | +0.64(+1.48%) |
May 22, 2008 | 48.77 | 50.18 | 42.88 | 43.25 | 2,149,103 | -5.61(-11.48%) |
May 21, 2008 | 51.36 | 51.84 | 47.24 | 48.86 | 1,522,952 | -3.04(-5.86%) |
May 20, 2008 | 50.56 | 52.05 | 49.90 | 51.90 | 673,931 | +0.16(+0.32%) |
May 19, 2008 | 52.90 | 53.78 | 51.24 | 51.73 | 1,051,351 | -1.27(-2.39%) |
May 16, 2008 | 53.29 | 53.49 | 52.08 | 53.00 | 853,859 | +0.20(+0.39%) |
May 15, 2008 | 52.96 | 53.72 | 52.35 | 52.80 | 842,074 | +0.58(+1.11%) |
May 14, 2008 | 49.32 | 54.24 | 49.10 | 52.22 | 3,884,062 | -1.91(-3.53%) |
May 13, 2008 | 50.96 | 54.81 | 50.96 | 54.13 | 2,570,511 | +3.49(+6.89%) |
May 12, 2008 | 52.13 | 52.32 | 48.56 | 50.64 | 1,521,196 | -1.71(-3.26%) |
May 09, 2008 | 52.95 | 54.24 | 51.99 | 52.35 | 1,093,459 | -0.95(-1.78%) |
May 08, 2008 | 54.61 | 55.92 | 52.59 | 53.29 | 1,648,669 | -1.02(-1.87%) |
May 07, 2008 | 53.84 | 55.78 | 52.33 | 54.31 | 1,683,711 | +1.26(+2.37%) |
May 06, 2008 | 54.46 | 55.48 | 51.36 | 53.05 | 1,519,928 | -1.21(-2.23%) |
May 05, 2008 | 49.17 | 55.02 | 48.67 | 54.26 | 3,001,119 | +5.82(+12.02%) |
May 02, 2008 | 49.90 | 50.39 | 48.26 | 48.44 | 571,566 | -0.25(-0.52%) |
May 01, 2008 | 48.89 | 49.81 | 47.84 | 48.69 | 766,626 | -0.32(-0.65%) |
Apr 30, 2008 | 48.32 | 49.66 | 46.51 | 49.01 | 1,093,140 | +0.69(+1.42%) |
Apr 29, 2008 | 50.45 | 50.71 | 47.99 | 48.32 | 515,770 | -2.06(-4.10%) |
Apr 28, 2008 | 50.50 | 51.39 | 49.58 | 50.39 | 456,516 | +0.10(+0.19%) |
Apr 25, 2008 | 50.50 | 50.86 | 49.27 | 50.29 | 553,769 | +0.09(+0.17%) |
Apr 24, 2008 | 49.36 | 51.12 | 47.20 | 50.20 | 822,053 | +0.40(+0.80%) |
Apr 23, 2008 | 49.32 | 50.34 | 48.09 | 49.81 | 464,249 | +0.85(+1.74%) |
Apr 22, 2008 | 50.27 | 51.34 | 48.45 | 48.95 | 580,482 | -1.28(-2.55%) |
Apr 21, 2008 | 48.69 | 51.59 | 47.97 | 50.23 | 903,166 | +1.54(+3.16%) |
Apr 18, 2008 | 50.78 | 51.94 | 48.68 | 48.69 | 1,588,951 | +0.22(+0.46%) |
Apr 17, 2008 | 47.27 | 49.16 | 45.98 | 48.47 | 1,159,815 | +1.01(+2.12%) |
Apr 16, 2008 | 45.45 | 47.82 | 45.28 | 47.46 | 1,221,371 | +3.04(+6.85%) |
Apr 15, 2008 | 43.62 | 44.57 | 43.22 | 44.42 | 667,104 | +1.11(+2.57%) |
Apr 14, 2008 | 44.38 | 45.34 | 43.30 | 43.30 | 898,579 | -1.74(-3.87%) |
Apr 11, 2008 | 44.91 | 45.93 | 43.62 | 45.05 | 1,517,964 | -0.63(-1.38%) |
Apr 10, 2008 | 43.65 | 45.78 | 42.04 | 45.68 | 1,422,156 | +1.93(+4.41%) |
Apr 09, 2008 | 45.27 | 45.27 | 42.50 | 43.75 | 1,161,528 | -0.20(-0.46%) |
Apr 08, 2008 | 42.07 | 44.41 | 41.48 | 43.95 | 1,532,423 | +1.61(+3.80%) |
Apr 07, 2008 | 42.74 | 43.02 | 41.42 | 42.35 | 1,233,166 | +0.47(+1.11%) |
Apr 04, 2008 | 38.61 | 42.20 | 38.03 | 41.88 | 2,134,970 | +3.47(+9.03%) |
Apr 03, 2008 | 37.74 | 38.56 | 37.06 | 38.41 | 596,965 | +0.42(+1.10%) |
Apr 02, 2008 | 38.87 | 39.12 | 37.79 | 37.99 | 532,249 | -1.56(-3.94%) |
Apr 01, 2008 | 39.26 | 39.55 | 37.37 | 39.55 | 1,261,079 | +1.03(+2.67%) |
Mar 31, 2008 | 36.16 | 39.14 | 35.50 | 38.53 | 1,622,635 | +2.64(+7.34%) |
Mar 28, 2008 | 38.25 | 38.52 | 35.75 | 35.89 | 615,301 | -1.79(-4.76%) |
Mar 27, 2008 | 40.42 | 40.43 | 37.55 | 37.68 | 1,045,631 | -2.58(-6.40%) |
Mar 26, 2008 | 40.28 | 41.26 | 38.60 | 40.26 | 1,978,427 | +1.07(+2.72%) |
Mar 25, 2008 | 37.87 | 39.67 | 36.18 | 39.20 | 1,480,006 | +1.89(+5.07%) |
Mar 24, 2008 | 35.44 | 38.52 | 35.44 | 37.31 | 823,777 | +2.08(+5.91%) |
Mar 21, 2008 | 35.93 | 36.34 | 34.63 | 35.22 | 775,764 | +0.00(+0.00%) |
Mar 20, 2008 | 35.93 | 36.34 | 34.63 | 35.22 | 775,351 | +0.00(+0.00%) |
Mar 19, 2008 | 36.27 | 37.68 | 35.14 | 35.22 | 742,591 | -0.85(-2.36%) |
Mar 18, 2008 | 35.43 | 36.58 | 34.68 | 36.08 | 727,364 | +2.02(+5.92%) |
Mar 17, 2008 | 34.91 | 36.61 | 34.05 | 34.06 | 985,929 | -2.99(-8.08%) |
Mar 14, 2008 | 38.01 | 38.76 | 35.97 | 37.05 | 814,991 | -0.35(-0.93%) |
Mar 13, 2008 | 36.29 | 37.79 | 34.46 | 37.40 | 1,353,306 | -0.22(-0.59%) |
Mar 12, 2008 | 35.37 | 38.76 | 34.85 | 37.63 | 1,329,321 | +2.27(+6.41%) |
Mar 11, 2008 | 34.32 | 35.51 | 33.68 | 35.36 | 750,778 | +2.46(+7.48%) |
Mar 10, 2008 | 35.72 | 36.05 | 32.66 | 32.90 | 759,178 | -2.52(-7.11%) |
Mar 07, 2008 | 36.43 | 38.49 | 34.15 | 35.42 | 1,604,798 | -2.61(-6.86%) |
Mar 06, 2008 | 37.08 | 40.50 | 36.65 | 38.02 | 3,422,509 | +2.05(+5.69%) |
Mar 05, 2008 | 35.59 | 36.87 | 35.27 | 35.98 | 1,397,514 | +1.22(+3.51%) |
Mar 04, 2008 | 35.72 | 36.60 | 33.04 | 34.76 | 1,266,977 | -1.67(-4.58%) |
Mar 03, 2008 | 37.16 | 38.23 | 35.91 | 36.42 | 1,326,809 | +1.40(+3.98%) |
Feb 29, 2008 | 35.68 | 36.41 | 34.74 | 35.03 | 717,018 | -1.19(-3.29%) |
Feb 28, 2008 | 34.81 | 37.22 | 34.81 | 36.22 | 1,455,366 | +0.73(+2.05%) |
Feb 27, 2008 | 32.03 | 35.86 | 31.98 | 35.49 | 1,563,799 | +3.15(+9.74%) |
Feb 26, 2008 | 32.07 | 32.97 | 31.73 | 32.35 | 594,093 | -0.44(-1.33%) |
Feb 25, 2008 | 32.29 | 32.94 | 31.66 | 32.78 | 630,087 | +0.42(+1.29%) |
Feb 22, 2008 | 32.05 | 32.84 | 31.21 | 32.36 | 471,424 | +0.24(+0.75%) |
Feb 21, 2008 | 33.82 | 34.10 | 31.96 | 32.12 | 534,671 | -1.39(-4.14%) |
Feb 20, 2008 | 32.70 | 34.33 | 31.89 | 33.51 | 833,399 | -0.05(-0.14%) |
Feb 19, 2008 | 35.91 | 36.32 | 33.51 | 33.56 | 1,001,325 | -1.12(-3.24%) |
Feb 18, 2008 | 34.18 | 35.17 | 33.36 | 34.68 | 679,029 | +0.00(+0.00%) |
Feb 15, 2008 | 34.18 | 35.17 | 33.36 | 34.68 | 679,029 | +0.39(+1.13%) |
Feb 14, 2008 | 36.14 | 37.22 | 33.91 | 34.29 | 1,372,675 | -1.32(-3.70%) |
Feb 13, 2008 | 34.38 | 35.76 | 32.95 | 35.61 | 1,267,354 | +2.07(+6.18%) |
Feb 12, 2008 | 36.24 | 37.66 | 33.05 | 33.54 | 2,631,741 | -1.49(-4.26%) |
Feb 11, 2008 | 31.50 | 35.35 | 31.25 | 35.03 | 2,626,379 | +4.29(+13.97%) |
Feb 08, 2008 | 31.01 | 31.92 | 30.04 | 30.74 | 1,260,077 | -0.01(-0.03%) |
Feb 07, 2008 | 32.11 | 33.38 | 30.43 | 30.75 | 1,874,499 | -2.15(-6.54%) |
Feb 06, 2008 | 36.45 | 36.51 | 32.75 | 32.90 | 1,181,259 | -2.24(-6.37%) |
Feb 05, 2008 | 34.38 | 37.06 | 33.71 | 35.14 | 1,263,210 | -0.22(-0.63%) |
Feb 04, 2008 | 37.09 | 37.12 | 35.33 | 35.36 | 1,127,653 | -0.96(-2.64%) |
Feb 01, 2008 | 37.31 | 37.67 | 35.58 | 36.32 | 1,596,329 | +0.44(+1.22%) |
Jan 31, 2008 | 33.54 | 36.73 | 32.95 | 35.88 | 2,288,886 | +0.89(+2.55%) |
Jan 30, 2008 | 39.54 | 39.73 | 34.85 | 34.99 | 3,424,590 | -5.42(-13.41%) |
Jan 29, 2008 | 43.08 | 43.40 | 39.97 | 40.41 | 1,974,749 | -0.87(-2.11%) |
Jan 28, 2008 | 42.10 | 45.23 | 39.29 | 41.28 | 4,929,354 | -11.10(-21.20%) |
Jan 25, 2008 | 58.09 | 59.84 | 51.36 | 52.38 | 1,930,011 | -2.50(-4.56%) |
Jan 24, 2008 | 50.36 | 55.95 | 49.53 | 54.88 | 2,050,447 | +6.41(+13.23%) |
Jan 23, 2008 | 44.54 | 49.17 | 43.12 | 48.47 | 1,361,069 | +2.24(+4.84%) |
Jan 22, 2008 | 39.14 | 47.94 | 38.91 | 46.23 | 1,419,802 | +0.64(+1.40%) |
Jan 21, 2008 | 46.96 | 47.55 | 43.80 | 45.59 | 2,250,968 | +0.00(+0.00%) |
Jan 18, 2008 | 46.96 | 47.55 | 43.80 | 45.59 | 2,250,452 | +1.59(+3.61%) |
Jan 17, 2008 | 52.71 | 53.77 | 42.07 | 44.00 | 2,812,980 | -8.55(-16.26%) |
Jan 16, 2008 | 55.50 | 57.41 | 49.40 | 52.55 | 2,458,830 | -5.57(-9.59%) |
Jan 15, 2008 | 61.93 | 63.95 | 57.95 | 58.12 | 861,626 | -4.58(-7.31%) |
Jan 14, 2008 | 62.59 | 62.98 | 60.72 | 62.70 | 766,299 | +2.04(+3.37%) |
Jan 11, 2008 | 61.46 | 65.41 | 59.13 | 60.66 | 1,492,361 | -1.41(-2.28%) |
Jan 10, 2008 | 57.79 | 63.93 | 56.86 | 62.07 | 1,555,245 | +3.28(+5.57%) |
Jan 09, 2008 | 58.21 | 59.46 | 54.83 | 58.80 | 1,623,951 | -0.41(-0.69%) |
Jan 08, 2008 | 60.56 | 63.46 | 58.62 | 59.21 | 1,221,054 | -0.26(-0.44%) |
Jan 07, 2008 | 64.11 | 64.70 | 56.65 | 59.47 | 1,912,524 | -2.64(-4.24%) |
Jan 04, 2008 | 64.42 | 65.75 | 61.21 | 62.10 | 1,399,519 | -5.18(-7.70%) |
Jan 03, 2008 | 70.53 | 70.56 | 66.68 | 67.29 | 1,263,945 | -0.64(-0.94%) |
Jan 02, 2008 | 73.62 | 74.43 | 65.89 | 67.93 | 2,149,652 | -3.66(-5.12%) |