Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 9.936 | 10.27 | 9.234 | 9.426 | 0 | -0.38(-3.86%) |
Jan 29, 2009 | 10.59 | 10.75 | 9.744 | 9.804 | 5,986,339 | -1.15(-10.47%) |
Jan 28, 2009 | 9.672 | 11.35 | 9.450 | 10.95 | 9,757,508 | +1.74(+18.89%) |
Jan 27, 2009 | 9.912 | 10.57 | 8.772 | 9.210 | 7,941,515 | -0.07(-0.71%) |
Jan 26, 2009 | 9.198 | 9.870 | 8.952 | 9.276 | 7,983,083 | +0.19(+2.11%) |
Jan 23, 2009 | 8.412 | 9.570 | 7.956 | 9.084 | 4,893,322 | +0.40(+4.63%) |
Jan 22, 2009 | 8.580 | 9.300 | 8.287 | 8.682 | 5,146,976 | -0.45(-4.93%) |
Jan 21, 2009 | 8.412 | 9.216 | 8.010 | 9.132 | 6,719,974 | +0.87(+10.53%) |
Jan 20, 2009 | 9.372 | 9.774 | 8.184 | 8.262 | 5,952,348 | -1.51(-15.47%) |
Jan 16, 2009 | 10.04 | 10.71 | 9.192 | 9.774 | 5,430,769 | +0.11(+1.12%) |
Jan 15, 2009 | 10.44 | 10.69 | 8.808 | 9.666 | 7,160,284 | -0.77(-7.41%) |
Jan 14, 2009 | 10.68 | 10.90 | 9.966 | 10.44 | 5,700,564 | -0.60(-5.43%) |
Jan 13, 2009 | 11.13 | 11.59 | 10.46 | 11.04 | 5,175,452 | +0.12(+1.10%) |
Jan 12, 2009 | 12.29 | 12.31 | 10.75 | 10.92 | 4,359,226 | -1.22(-10.08%) |
Jan 09, 2009 | 13.01 | 13.45 | 12.07 | 12.14 | 6,511,978 | -1.75(-12.57%) |
Jan 08, 2009 | 14.16 | 14.38 | 13.54 | 13.89 | 6,105,663 | -0.55(-3.82%) |
Jan 07, 2009 | 14.71 | 15.32 | 14.15 | 14.44 | 4,241,874 | -1.06(-6.81%) |
Jan 06, 2009 | 14.44 | 15.75 | 13.80 | 15.50 | 4,745,999 | +1.36(+9.63%) |
Jan 05, 2009 | 14.80 | 14.91 | 13.46 | 14.14 | 5,192,561 | -0.78(-5.23%) |
Jan 02, 2009 | 15.44 | 15.58 | 14.77 | 14.92 | 0 | -0.62(-4.01%) |
Jan 01, 2009 | 14.85 | 15.90 | 14.68 | 15.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 14.85 | 15.90 | 14.68 | 15.54 | 3,533,090 | +0.55(+3.68%) |
Dec 30, 2008 | 14.68 | 15.06 | 14.25 | 14.99 | 3,267,502 | +0.34(+2.29%) |
Dec 29, 2008 | 15.14 | 15.82 | 14.19 | 14.65 | 5,702,227 | -1.68(-10.29%) |
Dec 26, 2008 | 16.03 | 16.44 | 15.46 | 16.33 | 1,378,041 | +0.50(+3.15%) |
Dec 24, 2008 | 16.07 | 16.07 | 15.27 | 15.83 | 824,016 | +0.09(+0.57%) |
Dec 23, 2008 | 15.70 | 16.80 | 15.23 | 15.74 | 4,829,227 | +0.05(+0.31%) |
Dec 22, 2008 | 15.89 | 16.28 | 15.00 | 15.70 | 17,164,858 | +0.19(+1.24%) |
Dec 19, 2008 | 14.88 | 16.00 | 14.59 | 15.50 | 6,689,867 | +0.89(+6.12%) |
Dec 18, 2008 | 16.34 | 17.09 | 14.38 | 14.61 | 6,941,314 | -1.15(-7.27%) |
Dec 17, 2008 | 14.35 | 16.42 | 13.83 | 15.76 | 6,343,113 | +0.82(+5.46%) |
Dec 16, 2008 | 12.55 | 15.16 | 12.44 | 14.94 | 6,535,124 | +2.54(+20.46%) |
Dec 15, 2008 | 12.17 | 12.98 | 11.67 | 12.40 | 4,935,119 | +0.44(+3.71%) |
Dec 12, 2008 | 10.48 | 12.16 | 10.28 | 11.96 | 0 | +1.08(+9.93%) |
Dec 11, 2008 | 13.50 | 13.85 | 10.68 | 10.88 | 6,118,173 | -2.75(-20.20%) |
Dec 10, 2008 | 13.57 | 14.89 | 13.00 | 13.63 | 5,350,558 | +0.41(+3.09%) |
Dec 09, 2008 | 16.66 | 16.66 | 13.06 | 13.22 | 10,197,953 | -3.51(-20.98%) |
Dec 08, 2008 | 13.64 | 17.40 | 13.21 | 16.73 | 9,778,456 | +3.59(+27.35%) |
Dec 05, 2008 | 11.26 | 13.42 | 11.24 | 13.14 | 0 | +1.48(+12.65%) |
Dec 04, 2008 | 10.42 | 12.05 | 10.40 | 11.66 | 8,183,520 | +0.58(+5.25%) |
Dec 03, 2008 | 10.46 | 11.32 | 9.480 | 11.08 | 6,292,932 | +0.71(+6.89%) |
Dec 02, 2008 | 9.744 | 10.66 | 8.610 | 10.37 | 7,324,572 | +1.17(+12.72%) |
Dec 01, 2008 | 11.24 | 11.25 | 9.120 | 9.198 | 8,370,750 | -2.18(-19.15%) |
Nov 28, 2008 | 11.36 | 12.06 | 11.04 | 11.38 | 3,147,420 | +0.18(+1.61%) |
Nov 26, 2008 | 9.372 | 11.23 | 9.336 | 11.20 | 7,372,024 | +1.78(+18.93%) |
Nov 25, 2008 | 9.414 | 9.720 | 8.328 | 9.414 | 7,971,168 | -0.19(-1.94%) |
Nov 24, 2008 | 7.878 | 9.786 | 7.878 | 9.600 | 13,711,169 | +2.78(+40.85%) |
Nov 21, 2008 | 7.980 | 8.064 | 4.650 | 6.816 | 18,063,848 | -0.87(-11.32%) |
Nov 20, 2008 | 10.08 | 10.43 | 7.500 | 7.686 | 10,100,737 | -2.95(-27.75%) |
Nov 19, 2008 | 13.92 | 13.92 | 9.732 | 10.64 | 9,468,564 | -3.80(-26.31%) |
Nov 18, 2008 | 15.25 | 15.67 | 13.41 | 14.44 | 7,004,960 | -1.09(-7.00%) |
Nov 17, 2008 | 16.54 | 16.84 | 14.95 | 15.52 | 5,358,675 | -1.06(-6.40%) |
Nov 14, 2008 | 18.90 | 19.52 | 16.27 | 16.58 | 0 | -2.90(-14.88%) |
Nov 13, 2008 | 17.48 | 19.90 | 16.20 | 19.48 | 3,413,401 | +2.23(+12.94%) |
Nov 12, 2008 | 18.75 | 18.99 | 17.23 | 17.25 | 2,378,606 | -1.80(-9.45%) |
Nov 11, 2008 | 18.84 | 20.13 | 18.07 | 19.05 | 2,724,027 | -0.16(-0.81%) |
Nov 10, 2008 | 21.67 | 22.20 | 18.95 | 19.21 | 2,785,793 | -1.81(-8.62%) |
Nov 07, 2008 | 19.73 | 21.29 | 19.50 | 21.02 | 2,427,798 | +1.49(+7.62%) |
Nov 06, 2008 | 19.57 | 20.88 | 18.77 | 19.53 | 2,076,675 | -0.09(-0.46%) |
Nov 05, 2008 | 22.72 | 22.93 | 19.57 | 19.62 | 2,534,561 | -3.53(-15.26%) |
Nov 04, 2008 | 22.81 | 23.70 | 21.40 | 23.15 | 2,971,558 | +1.61(+7.49%) |
Nov 03, 2008 | 24.21 | 25.02 | 21.54 | 21.54 | 2,526,767 | -3.68(-14.60%) |
Oct 31, 2008 | 22.49 | 25.22 | 21.94 | 25.22 | 4,786,884 | +2.53(+11.16%) |
Oct 30, 2008 | 20.62 | 22.69 | 19.93 | 22.69 | 1,970,277 | +3.02(+15.37%) |
Oct 29, 2008 | 21.32 | 21.57 | 18.45 | 19.67 | 3,528,379 | -1.39(-6.58%) |
Oct 28, 2008 | 17.00 | 21.48 | 15.29 | 21.05 | 7,351,870 | +4.93(+30.54%) |
Oct 27, 2008 | 17.31 | 19.04 | 15.66 | 16.13 | 3,921,033 | -1.53(-8.66%) |
Oct 24, 2008 | 16.82 | 19.72 | 16.50 | 17.66 | 3,065,625 | -1.96(-10.00%) |
Oct 23, 2008 | 20.70 | 20.88 | 16.87 | 19.62 | 6,891,237 | -1.21(-5.79%) |
Oct 22, 2008 | 24.64 | 24.73 | 20.23 | 20.83 | 3,383,073 | -4.11(-16.48%) |
Oct 21, 2008 | 24.45 | 26.16 | 24.35 | 24.93 | 2,164,640 | +0.33(+1.34%) |
Oct 20, 2008 | 25.25 | 25.49 | 23.29 | 24.61 | 1,552,515 | -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 | 25.44 | 22.61 | 24.58 | 3,229,220 | -0.13(-0.53%) |
Oct 15, 2008 | 26.70 | 27.30 | 24.16 | 24.71 | 3,694,066 | -3.41(-12.14%) |
Oct 14, 2008 | 31.94 | 33.77 | 24.99 | 28.13 | 5,052,019 | -4.12(-12.78%) |
Oct 13, 2008 | 33.00 | 33.00 | 29.00 | 32.25 | 4,044,716 | -0.75(-2.27%) |
Oct 10, 2008 | 27.01 | 50.87 | 24.27 | 33.00 | 6,350,115 | +4.78(+16.95%) |
Oct 09, 2008 | 29.99 | 30.59 | 28.05 | 28.22 | 4,624,284 | -1.22(-4.16%) |
Oct 08, 2008 | 27.18 | 31.43 | 26.62 | 29.44 | 2,903,430 | +2.24(+8.25%) |
Oct 07, 2008 | 30.00 | 30.33 | 27.20 | 27.20 | 1,805,704 | -2.51(-8.44%) |
Oct 06, 2008 | 32.60 | 33.00 | 29.10 | 29.70 | 1,810,614 | -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 | 2,167,379 | -4.67(-12.40%) |
Oct 01, 2008 | 38.10 | 38.40 | 37.10 | 37.64 | 1,582,844 | -1.24(-3.18%) |
Sep 30, 2008 | 40.82 | 40.83 | 38.19 | 38.88 | 1,594,667 | +0.69(+1.81%) |
Sep 29, 2008 | 41.11 | 41.11 | 34.48 | 38.19 | 2,334,176 | -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 | 1,617,762 | +2.24(+5.66%) |
Sep 24, 2008 | 38.84 | 40.14 | 38.50 | 39.65 | 1,994,438 | +0.73(+1.88%) |
Sep 23, 2008 | 40.95 | 42.00 | 38.40 | 38.92 | 3,726,353 | -0.08(-0.22%) |
Sep 22, 2008 | 43.67 | 43.79 | 39.00 | 39.00 | 2,993,945 | -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 | 5,980,534 | +1.84(+4.61%) |
Sep 17, 2008 | 41.15 | 42.14 | 39.32 | 39.96 | 5,913,405 | -2.59(-6.09%) |
Sep 16, 2008 | 41.85 | 43.55 | 40.56 | 42.55 | 6,434,788 | +0.28(+0.65%) |
Sep 15, 2008 | 47.99 | 47.99 | 42.09 | 42.27 | 6,595,963 | -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 | 1,894,014 | -0.78(-1.46%) |
Sep 10, 2008 | 54.44 | 54.84 | 52.96 | 53.42 | 1,797,647 | -0.50(-0.93%) |
Sep 09, 2008 | 55.33 | 55.58 | 53.49 | 53.92 | 2,439,042 | -1.42(-2.56%) |
Sep 08, 2008 | 54.93 | 55.46 | 53.88 | 55.34 | 2,556,600 | +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 | 1,698,356 | -1.27(-2.35%) |
Sep 03, 2008 | 53.23 | 54.41 | 52.93 | 54.11 | 1,938,799 | +1.01(+1.91%) |
Sep 02, 2008 | 52.20 | 53.34 | 51.60 | 53.10 | 1,651,519 | +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 | 1,745,948 | +1.75(+3.49%) |
Aug 27, 2008 | 49.64 | 50.57 | 49.38 | 50.15 | 846,708 | +0.29(+0.58%) |
Aug 26, 2008 | 49.93 | 50.78 | 49.39 | 49.86 | 647,108 | +0.01(+0.02%) |
Aug 25, 2008 | 50.93 | 51.29 | 49.70 | 49.85 | 822,877 | -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 | 1,134,512 | -0.64(-1.25%) |
Aug 20, 2008 | 50.61 | 51.13 | 49.89 | 50.85 | 837,748 | +0.25(+0.49%) |
Aug 19, 2008 | 50.75 | 50.96 | 49.86 | 50.61 | 978,622 | -0.66(-1.29%) |
Aug 18, 2008 | 52.83 | 53.13 | 50.79 | 51.27 | 923,305 | -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 | 708,963 | +1.17(+2.23%) |
Aug 13, 2008 | 52.17 | 53.03 | 51.31 | 52.35 | 1,222,091 | +0.22(+0.41%) |
Aug 12, 2008 | 51.90 | 53.28 | 51.14 | 52.13 | 1,448,379 | -0.35(-0.67%) |
Aug 11, 2008 | 50.82 | 52.91 | 50.47 | 52.49 | 1,642,749 | +1.37(+2.69%) |
Aug 08, 2008 | 48.00 | 51.60 | 48.00 | 51.11 | 1,323,375 | +2.30(+4.71%) |
Aug 07, 2008 | 49.62 | 50.00 | 48.35 | 48.81 | 1,250,420 | -1.32(-2.63%) |
Aug 06, 2008 | 49.83 | 50.69 | 49.07 | 50.13 | 1,139,544 | -0.23(-0.46%) |
Aug 05, 2008 | 48.48 | 50.45 | 48.23 | 50.37 | 1,328,885 | +2.57(+5.37%) |
Aug 04, 2008 | 48.60 | 48.84 | 47.61 | 47.80 | 1,054,671 | -0.76(-1.57%) |
Aug 01, 2008 | 49.59 | 50.04 | 48.30 | 48.56 | 1,181,252 | -1.44(-2.88%) |
Jul 31, 2008 | 49.92 | 50.91 | 49.22 | 50.00 | 1,085,017 | -0.98(-1.92%) |
Jul 30, 2008 | 50.25 | 51.30 | 49.46 | 50.98 | 1,627,211 | +0.80(+1.59%) |
Jul 29, 2008 | 50.18 | 51.59 | 48.12 | 50.18 | 3,157,444 | +2.84(+6.01%) |
Jul 28, 2008 | 50.01 | 50.68 | 47.13 | 47.34 | 1,677,208 | -2.46(-4.94%) |
Jul 25, 2008 | 49.26 | 50.54 | 49.03 | 49.80 | 1,318,605 | +0.59(+1.19%) |
Jul 24, 2008 | 52.19 | 52.20 | 48.77 | 49.21 | 2,270,348 | -3.26(-6.22%) |
Jul 23, 2008 | 51.58 | 53.44 | 50.66 | 52.47 | 1,998,003 | +1.31(+2.56%) |
Jul 22, 2008 | 48.71 | 51.50 | 48.29 | 51.17 | 1,173,792 | +2.21(+4.51%) |
Jul 21, 2008 | 49.20 | 49.63 | 48.14 | 48.96 | 974,939 | +0.12(+0.25%) |
Jul 18, 2008 | 49.69 | 49.85 | 48.31 | 48.84 | 1,779,014 | -0.62(-1.26%) |
Jul 17, 2008 | 46.14 | 49.91 | 46.14 | 49.46 | 2,022,508 | +0.95(+1.97%) |
Jul 16, 2008 | 46.14 | 48.79 | 45.58 | 48.51 | 2,317,320 | +2.44(+5.30%) |
Jul 15, 2008 | 47.16 | 48.06 | 45.83 | 46.07 | 2,281,289 | -1.40(-2.95%) |
Jul 14, 2008 | 50.13 | 50.16 | 47.19 | 47.46 | 1,183,719 | -1.79(-3.63%) |
Jul 11, 2008 | 48.29 | 50.29 | 47.75 | 49.25 | 1,838,677 | -0.09(-0.18%) |
Jul 10, 2008 | 48.92 | 50.75 | 48.33 | 49.34 | 1,412,824 | +0.63(+1.29%) |
Jul 09, 2008 | 51.71 | 52.76 | 48.48 | 48.71 | 1,512,185 | -3.22(-6.19%) |
Jul 08, 2008 | 48.50 | 52.46 | 48.00 | 51.93 | 1,440,778 | +3.43(+7.08%) |
Jul 07, 2008 | 49.74 | 50.18 | 48.10 | 48.50 | 1,138,382 | -0.68(-1.38%) |
Jul 04, 2008 | 49.73 | 50.51 | 49.16 | 49.17 | 592,063 | +0.00(+0.00%) |
Jul 03, 2008 | 49.73 | 50.51 | 49.16 | 49.17 | 592,063 | -0.46(-0.93%) |
Jul 02, 2008 | 50.64 | 50.87 | 49.58 | 49.64 | 1,446,717 | -0.39(-0.78%) |
Jul 01, 2008 | 49.21 | 50.03 | 48.05 | 50.03 | 1,279,475 | +0.40(+0.80%) |
Jun 30, 2008 | 49.83 | 50.60 | 48.24 | 49.63 | 1,246,607 | +0.10(+0.21%) |
Jun 27, 2008 | 50.10 | 50.70 | 48.80 | 49.53 | 1,181,397 | -0.71(-1.41%) |
Jun 26, 2008 | 52.01 | 52.56 | 50.07 | 50.24 | 981,432 | -3.18(-5.95%) |
Jun 25, 2008 | 52.29 | 54.09 | 52.29 | 53.42 | 939,376 | +1.27(+2.44%) |
Jun 24, 2008 | 51.37 | 52.72 | 51.10 | 52.14 | 941,031 | +0.73(+1.42%) |
Jun 23, 2008 | 52.61 | 53.42 | 51.41 | 51.41 | 675,760 | -1.04(-1.99%) |
Jun 20, 2008 | 53.40 | 53.52 | 52.15 | 52.46 | 1,253,114 | -1.32(-2.45%) |
Jun 19, 2008 | 53.66 | 54.12 | 52.27 | 53.78 | 1,528,685 | -0.02(-0.04%) |
Jun 18, 2008 | 54.67 | 54.67 | 53.55 | 53.80 | 952,620 | -0.86(-1.58%) |
Jun 17, 2008 | 56.72 | 56.72 | 54.62 | 54.66 | 901,981 | -1.78(-3.15%) |
Jun 16, 2008 | 55.82 | 56.59 | 55.52 | 56.44 | 867,899 | +0.08(+0.14%) |
Jun 13, 2008 | 54.96 | 56.37 | 54.41 | 56.36 | 747,271 | +1.79(+3.28%) |
Jun 12, 2008 | 55.31 | 56.11 | 53.69 | 54.57 | 1,249,712 | +0.29(+0.53%) |
Jun 11, 2008 | 56.00 | 56.04 | 54.07 | 54.29 | 999,932 | -1.54(-2.76%) |
Jun 10, 2008 | 55.94 | 56.96 | 54.83 | 55.83 | 1,602,809 | +0.08(+0.14%) |
Jun 09, 2008 | 57.60 | 57.95 | 55.61 | 55.75 | 1,019,431 | -1.30(-2.27%) |
Jun 06, 2008 | 59.58 | 59.90 | 56.83 | 57.05 | 1,347,326 | -3.40(-5.62%) |
Jun 05, 2008 | 59.07 | 60.64 | 58.86 | 60.44 | 1,084,347 | +1.79(+3.06%) |
Jun 04, 2008 | 57.69 | 59.22 | 57.61 | 58.65 | 1,276,466 | +0.45(+0.77%) |
Jun 03, 2008 | 58.23 | 58.68 | 56.91 | 58.20 | 841,990 | +0.50(+0.87%) |
Jun 02, 2008 | 59.00 | 59.31 | 57.20 | 57.69 | 1,156,530 | -2.12(-3.55%) |
May 30, 2008 | 59.09 | 60.24 | 58.80 | 59.82 | 1,317,038 | +0.66(+1.12%) |
May 29, 2008 | 57.89 | 59.22 | 57.61 | 59.16 | 854,727 | +1.52(+2.64%) |
May 28, 2008 | 57.12 | 58.36 | 57.12 | 57.63 | 808,863 | +0.31(+0.53%) |
May 27, 2008 | 56.52 | 57.86 | 56.31 | 57.33 | 1,011,159 | +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 | 489,608 | -0.41(-0.73%) |
May 22, 2008 | 57.00 | 57.66 | 56.36 | 56.63 | 781,367 | -0.52(-0.90%) |
May 21, 2008 | 59.10 | 59.73 | 56.85 | 57.15 | 963,383 | -1.59(-2.71%) |
May 20, 2008 | 59.26 | 59.67 | 58.36 | 58.74 | 713,568 | -1.06(-1.77%) |
May 19, 2008 | 60.06 | 60.42 | 59.20 | 59.79 | 968,707 | -0.17(-0.28%) |
May 16, 2008 | 60.00 | 60.59 | 59.54 | 59.96 | 1,015,089 | +0.11(+0.19%) |
May 15, 2008 | 58.37 | 59.87 | 58.33 | 59.85 | 681,351 | +1.38(+2.36%) |
May 14, 2008 | 57.83 | 58.91 | 57.68 | 58.47 | 1,199,370 | +1.10(+1.91%) |
May 13, 2008 | 57.24 | 57.96 | 56.96 | 57.37 | 813,675 | +0.04(+0.06%) |
May 12, 2008 | 57.08 | 57.40 | 56.28 | 57.33 | 725,810 | +0.49(+0.85%) |
May 09, 2008 | 57.14 | 57.84 | 56.22 | 56.85 | 640,773 | -0.73(-1.26%) |
May 08, 2008 | 57.46 | 57.96 | 56.87 | 57.57 | 1,190,215 | +0.42(+0.73%) |
May 07, 2008 | 59.58 | 59.69 | 57.06 | 57.15 | 1,171,375 | -2.63(-4.41%) |
May 06, 2008 | 59.12 | 59.79 | 58.85 | 59.79 | 1,920,799 | +0.13(+0.21%) |
May 05, 2008 | 59.09 | 60.24 | 58.83 | 59.66 | 1,198,778 | +0.32(+0.55%) |
May 02, 2008 | 58.95 | 59.96 | 58.95 | 59.34 | 1,738,508 | +0.63(+1.07%) |
May 01, 2008 | 55.89 | 58.74 | 55.55 | 58.71 | 1,726,437 | +3.03(+5.44%) |
Apr 30, 2008 | 55.37 | 58.01 | 55.37 | 55.68 | 1,569,065 | -0.11(-0.19%) |
Apr 29, 2008 | 55.44 | 56.11 | 55.07 | 55.79 | 720,388 | -0.04(-0.08%) |
Apr 28, 2008 | 54.77 | 56.10 | 54.77 | 55.83 | 988,936 | -0.57(-1.01%) |
Apr 25, 2008 | 56.09 | 56.83 | 55.35 | 56.40 | 2,073,407 | +0.33(+0.59%) |
Apr 24, 2008 | 55.85 | 56.60 | 54.96 | 56.07 | 1,714,023 | +0.01(+0.01%) |
Apr 23, 2008 | 56.06 | 56.64 | 55.16 | 56.06 | 1,496,907 | +0.74(+1.34%) |
Apr 22, 2008 | 54.71 | 56.75 | 54.61 | 55.32 | 2,863,840 | +2.39(+4.52%) |
Apr 21, 2008 | 52.11 | 52.92 | 51.68 | 52.92 | 1,842,389 | +0.31(+0.59%) |
Apr 18, 2008 | 53.53 | 53.57 | 52.04 | 52.61 | 1,434,265 | -0.15(-0.28%) |
Apr 17, 2008 | 52.37 | 52.80 | 51.25 | 52.76 | 1,117,926 | +0.22(+0.41%) |
Apr 16, 2008 | 51.80 | 52.60 | 51.16 | 52.55 | 1,810,052 | +1.13(+2.21%) |
Apr 15, 2008 | 50.33 | 51.41 | 50.06 | 51.41 | 3,357,846 | +1.54(+3.08%) |
Apr 14, 2008 | 50.94 | 51.18 | 49.80 | 49.88 | 1,288,444 | -1.35(-2.64%) |
Apr 11, 2008 | 52.12 | 52.98 | 50.51 | 51.23 | 1,285,495 | -1.32(-2.51%) |
Apr 10, 2008 | 51.36 | 52.75 | 50.97 | 52.55 | 1,350,076 | +1.54(+3.01%) |
Apr 09, 2008 | 52.34 | 53.15 | 50.89 | 51.01 | 1,175,437 | -1.40(-2.68%) |
Apr 08, 2008 | 53.70 | 53.70 | 52.00 | 52.41 | 1,329,589 | -1.29(-2.40%) |
Apr 07, 2008 | 53.68 | 54.20 | 53.04 | 53.70 | 1,186,549 | +0.61(+1.15%) |
Apr 04, 2008 | 54.06 | 54.33 | 52.83 | 53.09 | 1,309,920 | -0.31(-0.58%) |
Apr 03, 2008 | 51.82 | 53.73 | 51.41 | 53.40 | 1,182,049 | +1.39(+2.66%) |
Apr 02, 2008 | 52.04 | 52.04 | 49.94 | 52.02 | 1,535,231 | +0.13(+0.24%) |
Apr 01, 2008 | 49.50 | 51.95 | 49.41 | 51.89 | 1,260,511 | +3.01(+6.16%) |
Mar 31, 2008 | 48.94 | 49.81 | 48.67 | 48.88 | 1,410,477 | +0.08(+0.16%) |
Mar 28, 2008 | 49.70 | 50.06 | 48.54 | 48.80 | 1,576,566 | -0.83(-1.67%) |
Mar 27, 2008 | 48.45 | 50.70 | 48.00 | 49.63 | 2,812,034 | +1.56(+3.25%) |
Mar 26, 2008 | 49.94 | 50.16 | 47.82 | 48.07 | 2,029,875 | -2.41(-4.77%) |
Mar 25, 2008 | 50.72 | 51.01 | 49.55 | 50.48 | 1,048,377 | +0.01(+0.02%) |
Mar 24, 2008 | 50.25 | 51.42 | 49.93 | 50.46 | 1,620,748 | +0.77(+1.55%) |
Mar 21, 2008 | 47.70 | 49.71 | 47.03 | 49.70 | 2,247,989 | +0.00(+0.00%) |
Mar 20, 2008 | 47.70 | 49.71 | 47.03 | 49.70 | 2,247,989 | +1.52(+3.15%) |
Mar 19, 2008 | 47.99 | 49.07 | 47.81 | 48.18 | 3,292,256 | +0.47(+0.98%) |
Mar 18, 2008 | 46.19 | 47.93 | 46.14 | 47.71 | 3,961,223 | +1.64(+3.57%) |
Mar 17, 2008 | 46.80 | 47.27 | 44.76 | 46.07 | 2,999,579 | -1.77(-3.70%) |
Mar 14, 2008 | 49.71 | 50.34 | 47.40 | 47.84 | 3,428,587 | -1.88(-3.78%) |
Mar 13, 2008 | 49.31 | 49.98 | 47.80 | 49.71 | 2,324,556 | -0.16(-0.32%) |
Mar 12, 2008 | 51.39 | 52.26 | 49.80 | 49.88 | 1,944,596 | -1.75(-3.39%) |
Mar 11, 2008 | 50.67 | 51.71 | 49.61 | 51.63 | 2,849,353 | +2.14(+4.33%) |
Mar 10, 2008 | 50.58 | 51.11 | 49.41 | 49.49 | 2,257,094 | -1.16(-2.30%) |
Mar 07, 2008 | 50.49 | 52.22 | 49.54 | 50.65 | 1,897,808 | -0.05(-0.11%) |
Mar 06, 2008 | 53.34 | 53.58 | 50.43 | 50.70 | 1,915,055 | -1.55(-2.97%) |
Mar 05, 2008 | 53.37 | 53.72 | 51.65 | 52.26 | 1,700,904 | -0.76(-1.44%) |
Mar 04, 2008 | 56.00 | 54.11 | 51.36 | 53.02 | 2,231,793 | -1.69(-3.09%) |
Mar 03, 2008 | 55.27 | 55.30 | 53.73 | 54.71 | 1,564,514 | -0.19(-0.34%) |
Feb 29, 2008 | 56.52 | 56.97 | 54.52 | 54.90 | 1,285,537 | -2.13(-3.73%) |
Feb 28, 2008 | 57.12 | 57.66 | 56.67 | 57.03 | 1,400,325 | -0.22(-0.39%) |
Feb 27, 2008 | 56.76 | 57.87 | 56.66 | 57.25 | 1,882,574 | +0.13(+0.23%) |
Feb 26, 2008 | 55.08 | 57.51 | 55.02 | 57.12 | 2,125,129 | +1.40(+2.51%) |
Feb 25, 2008 | 53.42 | 55.73 | 52.60 | 55.72 | 1,175,156 | +2.30(+4.31%) |
Feb 22, 2008 | 52.76 | 53.43 | 52.00 | 53.42 | 1,118,167 | +0.68(+1.30%) |
Feb 21, 2008 | 54.30 | 55.31 | 52.48 | 52.73 | 1,206,799 | -1.16(-2.16%) |
Feb 20, 2008 | 51.28 | 54.00 | 51.28 | 53.90 | 2,278,474 | +1.58(+3.03%) |
Feb 19, 2008 | 53.28 | 53.67 | 51.46 | 52.31 | 933,600 | -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 | 1,695,752 | +1.14(+2.21%) |
Feb 14, 2008 | 53.25 | 53.40 | 51.06 | 51.59 | 1,222,959 | -1.54(-2.89%) |
Feb 13, 2008 | 52.79 | 53.60 | 51.41 | 53.12 | 2,111,937 | +0.95(+1.83%) |
Feb 12, 2008 | 51.82 | 52.77 | 51.30 | 52.17 | 1,030,431 | +0.60(+1.16%) |
Feb 11, 2008 | 52.62 | 53.07 | 51.27 | 51.57 | 1,558,403 | -0.85(-1.61%) |
Feb 08, 2008 | 54.98 | 54.98 | 51.91 | 52.41 | 1,482,927 | -2.57(-4.68%) |
Feb 07, 2008 | 53.66 | 55.13 | 53.28 | 54.99 | 1,635,937 | +1.17(+2.17%) |
Feb 06, 2008 | 55.14 | 55.46 | 53.22 | 53.82 | 1,691,902 | -1.46(-2.64%) |
Feb 05, 2008 | 56.41 | 57.87 | 55.28 | 55.28 | 1,556,273 | -2.47(-4.28%) |
Feb 04, 2008 | 59.44 | 59.69 | 57.22 | 57.75 | 1,939,183 | -1.51(-2.55%) |