Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 8.508 | 9.082 | 8.508 | 8.919 | 3,339,925 | +0.32(+3.67%) |
Dec 30, 2008 | 8.326 | 8.604 | 8.001 | 8.604 | 3,364,732 | +0.38(+4.66%) |
Dec 29, 2008 | 8.604 | 8.604 | 8.010 | 8.221 | 3,129,046 | -0.20(-2.39%) |
Dec 26, 2008 | 8.029 | 8.489 | 7.895 | 8.422 | 0 | +0.38(+4.76%) |
Dec 24, 2008 | 8.278 | 8.278 | 7.905 | 8.039 | 1,868,448 | -0.19(-2.33%) |
Dec 23, 2008 | 8.690 | 8.699 | 8.106 | 8.230 | 4,341,851 | -0.11(-1.26%) |
Dec 22, 2008 | 9.168 | 9.178 | 7.981 | 8.336 | 5,566,196 | -0.90(-9.74%) |
Dec 19, 2008 | 9.752 | 9.752 | 8.814 | 9.235 | 8,177,100 | -0.17(-1.83%) |
Dec 18, 2008 | 10.91 | 11.01 | 9.254 | 9.407 | 9,996,771 | -1.20(-11.28%) |
Dec 17, 2008 | 9.991 | 11.14 | 9.666 | 10.60 | 8,769,717 | +0.61(+6.13%) |
Dec 16, 2008 | 9.474 | 10.02 | 9.264 | 9.991 | 6,846,743 | +1.06(+11.90%) |
Dec 15, 2008 | 9.838 | 10.05 | 8.900 | 8.929 | 7,256,777 | -0.49(-5.18%) |
Dec 12, 2008 | 7.981 | 9.781 | 7.981 | 9.417 | 0 | +0.62(+7.07%) |
Dec 11, 2008 | 9.082 | 9.972 | 8.671 | 8.795 | 7,500,276 | -0.55(-5.84%) |
Dec 10, 2008 | 9.551 | 9.848 | 8.508 | 9.340 | 11,268,030 | +0.33(+3.61%) |
Dec 09, 2008 | 8.431 | 9.781 | 8.278 | 9.015 | 12,392,233 | +0.41(+4.78%) |
Dec 08, 2008 | 7.426 | 8.843 | 7.398 | 8.604 | 10,504,384 | +1.76(+25.73%) |
Dec 05, 2008 | 6.211 | 6.852 | 6.048 | 6.843 | 0 | +0.37(+5.77%) |
Dec 04, 2008 | 6.795 | 7.235 | 6.288 | 6.469 | 6,125,575 | -0.38(-5.59%) |
Dec 03, 2008 | 6.431 | 6.967 | 6.230 | 6.852 | 7,520,766 | +0.00(+0.00%) |
Dec 02, 2008 | 6.814 | 7.101 | 6.517 | 6.852 | 7,500,256 | +0.34(+5.29%) |
Dec 01, 2008 | 7.178 | 7.350 | 6.508 | 6.508 | 5,433,820 | -1.03(-13.71%) |
Nov 28, 2008 | 8.135 | 8.269 | 7.417 | 7.541 | 3,588,838 | -0.69(-8.37%) |
Nov 26, 2008 | 6.412 | 8.785 | 6.374 | 8.230 | 9,975,959 | +1.67(+25.36%) |
Nov 25, 2008 | 6.890 | 6.986 | 6.278 | 6.565 | 8,120,461 | -0.15(-2.28%) |
Nov 24, 2008 | 6.450 | 7.024 | 6.136 | 6.718 | 7,189,238 | +0.78(+13.04%) |
Nov 21, 2008 | 5.455 | 6.039 | 5.034 | 5.943 | 9,550,587 | +0.95(+18.97%) |
Nov 20, 2008 | 6.192 | 6.316 | 4.976 | 4.996 | 10,188,001 | -1.23(-19.82%) |
Nov 19, 2008 | 7.503 | 7.618 | 6.221 | 6.230 | 7,883,595 | -1.33(-17.59%) |
Nov 18, 2008 | 7.781 | 8.020 | 7.178 | 7.560 | 5,444,808 | -0.24(-3.07%) |
Nov 17, 2008 | 8.326 | 8.326 | 7.570 | 7.800 | 8,099,201 | -0.55(-6.54%) |
Nov 14, 2008 | 8.020 | 9.159 | 8.020 | 8.345 | 0 | -0.39(-4.49%) |
Nov 13, 2008 | 7.570 | 8.738 | 7.178 | 8.738 | 10,736,560 | +1.34(+18.11%) |
Nov 12, 2008 | 9.235 | 9.235 | 7.398 | 7.398 | 11,075,202 | -2.47(-25.02%) |
Nov 11, 2008 | 10.23 | 10.34 | 9.388 | 9.867 | 6,144,124 | -0.69(-6.53%) |
Nov 10, 2008 | 11.41 | 11.57 | 10.29 | 10.56 | 6,897,856 | -0.18(-1.69%) |
Nov 07, 2008 | 10.72 | 11.01 | 10.10 | 10.74 | 0 | +0.38(+3.70%) |
Nov 06, 2008 | 11.91 | 11.91 | 10.10 | 10.35 | 8,555,719 | -1.60(-13.37%) |
Nov 05, 2008 | 12.94 | 13.64 | 11.76 | 11.95 | 11,083,789 | -1.39(-10.40%) |
Nov 04, 2008 | 12.73 | 14.12 | 12.73 | 13.34 | 9,752,624 | +0.39(+3.03%) |
Nov 03, 2008 | 13.24 | 13.88 | 12.64 | 12.95 | 8,048,436 | -0.37(-2.80%) |
Oct 31, 2008 | 12.49 | 13.64 | 12.05 | 13.32 | 0 | +0.36(+2.81%) |
Oct 30, 2008 | 12.49 | 13.30 | 11.69 | 12.96 | 12,577,084 | +1.25(+10.71%) |
Oct 29, 2008 | 11.75 | 12.40 | 11.15 | 11.70 | 10,376,891 | +0.12(+1.08%) |
Oct 28, 2008 | 11.26 | 11.58 | 9.628 | 11.58 | 12,327,682 | +1.15(+11.01%) |
Oct 27, 2008 | 11.10 | 12.10 | 10.42 | 10.43 | 12,113,821 | -0.68(-6.12%) |
Oct 24, 2008 | 10.05 | 11.71 | 9.915 | 11.11 | 0 | -0.78(-6.60%) |
Oct 23, 2008 | 11.49 | 11.99 | 10.60 | 11.90 | 12,912,949 | +0.30(+2.56%) |
Oct 22, 2008 | 12.56 | 12.86 | 10.69 | 11.60 | 10,902,775 | -1.76(-13.18%) |
Oct 21, 2008 | 14.59 | 14.59 | 12.69 | 13.36 | 18,391,802 | -1.09(-7.55%) |
Oct 20, 2008 | 12.67 | 14.45 | 12.30 | 14.45 | 13,625,506 | +2.34(+19.27%) |
Oct 17, 2008 | 11.63 | 13.54 | 11.48 | 12.12 | 0 | -0.02(-0.16%) |
Oct 16, 2008 | 11.55 | 12.29 | 9.962 | 12.13 | 14,674,568 | +1.13(+10.26%) |
Oct 15, 2008 | 12.84 | 13.02 | 11.01 | 11.01 | 12,019,388 | -3.00(-21.39%) |
Oct 14, 2008 | 15.51 | 15.79 | 13.64 | 14.00 | 14,060,128 | +0.41(+3.03%) |
Oct 13, 2008 | 12.05 | 13.96 | 11.48 | 13.59 | 13,230,487 | +3.03(+28.74%) |
Oct 10, 2008 | 10.31 | 12.15 | 8.986 | 10.56 | 0 | -0.48(-4.34%) |
Oct 09, 2008 | 14.07 | 14.68 | 10.71 | 11.03 | 12,786,041 | -2.53(-18.63%) |
Oct 08, 2008 | 13.12 | 15.12 | 11.90 | 13.56 | 23,012,174 | -0.78(-5.41%) |
Oct 07, 2008 | 17.66 | 18.05 | 14.01 | 14.34 | 11,757,554 | -2.93(-16.96%) |
Oct 06, 2008 | 17.91 | 18.20 | 15.06 | 17.26 | 15,597,063 | -2.16(-11.13%) |
Oct 03, 2008 | 19.67 | 22.15 | 18.90 | 19.43 | 0 | +0.03(+0.15%) |
Oct 02, 2008 | 22.73 | 22.97 | 18.86 | 19.40 | 10,755,513 | -3.87(-16.62%) |
Oct 01, 2008 | 24.32 | 24.33 | 22.53 | 23.27 | 7,142,776 | -1.54(-6.21%) |
Sep 30, 2008 | 23.20 | 24.81 | 22.36 | 24.81 | 7,129,746 | +2.47(+11.05%) |
Sep 29, 2008 | 25.77 | 25.84 | 21.57 | 22.34 | 8,300,894 | -4.83(-17.79%) |
Sep 26, 2008 | 26.89 | 27.47 | 26.29 | 27.17 | 0 | -1.09(-3.86%) |
Sep 25, 2008 | 28.39 | 29.01 | 26.97 | 28.26 | 4,915,856 | -0.25(-0.87%) |
Sep 24, 2008 | 29.66 | 30.53 | 28.14 | 28.51 | 5,756,410 | -0.48(-1.65%) |
Sep 23, 2008 | 29.07 | 30.45 | 27.87 | 28.99 | 6,518,776 | -0.18(-0.62%) |
Sep 22, 2008 | 31.09 | 31.44 | 28.97 | 29.17 | 7,007,342 | -1.57(-5.11%) |
Sep 19, 2008 | 29.51 | 30.98 | 27.94 | 30.74 | 0 | +3.22(+11.68%) |
Sep 18, 2008 | 26.78 | 27.88 | 24.26 | 27.52 | 17,386,560 | +1.74(+6.76%) |
Sep 17, 2008 | 28.76 | 29.36 | 25.50 | 25.78 | 14,569,358 | -3.85(-12.98%) |
Sep 16, 2008 | 29.43 | 30.51 | 27.57 | 29.63 | 18,989,792 | -0.82(-2.70%) |
Sep 15, 2008 | 34.64 | 35.47 | 29.65 | 30.45 | 20,974,270 | -7.13(-18.97%) |
Sep 12, 2008 | 36.16 | 37.59 | 34.92 | 37.58 | 0 | +2.25(+6.37%) |
Sep 11, 2008 | 33.03 | 35.91 | 31.65 | 35.33 | 8,809,654 | +1.62(+4.80%) |
Sep 10, 2008 | 32.71 | 34.45 | 31.95 | 33.72 | 9,628,099 | +1.45(+4.48%) |
Sep 09, 2008 | 36.87 | 36.95 | 31.63 | 32.27 | 14,837,076 | -6.26(-16.24%) |
Sep 08, 2008 | 39.96 | 41.38 | 37.22 | 38.53 | 10,175,933 | -0.35(-0.91%) |
Sep 05, 2008 | 38.67 | 39.45 | 35.51 | 38.88 | 0 | +0.14(+0.37%) |
Sep 04, 2008 | 43.77 | 44.35 | 38.61 | 38.74 | 7,485,665 | -4.83(-11.09%) |
Sep 03, 2008 | 45.72 | 46.64 | 42.23 | 43.57 | 5,616,738 | -2.29(-4.99%) |
Sep 02, 2008 | 48.12 | 49.29 | 45.48 | 45.86 | 5,097,760 | -4.49(-8.91%) |
Aug 29, 2008 | 49.17 | 51.16 | 49.17 | 50.35 | 0 | +0.51(+1.02%) |
Aug 28, 2008 | 50.21 | 50.81 | 48.38 | 49.84 | 2,014,876 | +0.02(+0.04%) |
Aug 27, 2008 | 49.08 | 50.10 | 48.87 | 49.82 | 1,620,617 | +1.20(+2.46%) |
Aug 26, 2008 | 48.53 | 49.43 | 48.04 | 48.63 | 1,824,573 | +0.20(+0.42%) |
Aug 25, 2008 | 49.14 | 50.69 | 47.86 | 48.42 | 2,456,060 | -1.86(-3.69%) |
Aug 22, 2008 | 51.06 | 51.06 | 49.62 | 50.28 | 0 | -0.90(-1.76%) |
Aug 21, 2008 | 51.75 | 52.09 | 50.25 | 51.18 | 2,133,534 | -0.29(-0.56%) |
Aug 20, 2008 | 50.47 | 52.04 | 50.29 | 51.47 | 2,360,416 | +1.80(+3.62%) |
Aug 19, 2008 | 48.18 | 50.21 | 47.91 | 49.67 | 2,105,479 | +1.28(+2.65%) |
Aug 18, 2008 | 49.01 | 50.92 | 47.95 | 48.39 | 2,158,495 | -0.57(-1.17%) |
Aug 15, 2008 | 49.34 | 49.87 | 47.89 | 48.96 | 0 | -1.16(-2.31%) |
Aug 14, 2008 | 49.75 | 51.50 | 48.89 | 50.12 | 2,800,234 | -0.66(-1.30%) |
Aug 13, 2008 | 48.71 | 51.99 | 48.67 | 50.78 | 3,751,148 | +2.13(+4.39%) |
Aug 12, 2008 | 48.02 | 50.17 | 47.91 | 48.64 | 3,862,112 | +0.88(+1.84%) |
Aug 11, 2008 | 48.51 | 49.19 | 47.55 | 47.76 | 3,459,871 | -0.97(-1.98%) |
Aug 08, 2008 | 50.71 | 50.71 | 48.24 | 48.73 | 3,348,294 | -2.78(-5.41%) |
Aug 07, 2008 | 51.10 | 53.11 | 49.66 | 51.52 | 4,276,413 | +0.44(+0.86%) |
Aug 06, 2008 | 51.75 | 52.45 | 49.72 | 51.08 | 5,640,279 | +0.36(+0.72%) |
Aug 05, 2008 | 53.22 | 54.78 | 49.00 | 50.71 | 6,735,116 | -1.92(-3.65%) |
Aug 04, 2008 | 55.21 | 56.61 | 51.16 | 52.64 | 6,019,707 | -4.84(-8.42%) |
Aug 01, 2008 | 60.30 | 61.00 | 57.23 | 57.48 | 7,535,125 | -3.29(-5.42%) |
Jul 31, 2008 | 56.38 | 63.61 | 52.04 | 60.77 | 22,922,944 | +3.97(+6.99%) |
Jul 30, 2008 | 56.23 | 57.12 | 53.90 | 56.80 | 4,053,872 | +1.89(+3.45%) |
Jul 29, 2008 | 54.90 | 56.70 | 52.18 | 54.90 | 9,042,604 | +6.75(+14.01%) |
Jul 28, 2008 | 46.77 | 49.05 | 46.77 | 48.16 | 4,553,121 | +1.55(+3.33%) |
Jul 25, 2008 | 44.23 | 46.97 | 43.54 | 46.61 | 4,475,383 | +2.73(+6.22%) |
Jul 24, 2008 | 46.68 | 47.00 | 43.23 | 43.88 | 5,904,472 | -2.71(-5.81%) |
Jul 23, 2008 | 49.09 | 50.24 | 46.04 | 46.59 | 5,883,344 | -0.50(-1.06%) |
Jul 22, 2008 | 48.00 | 48.00 | 45.39 | 47.09 | 6,235,722 | -1.78(-3.64%) |
Jul 21, 2008 | 45.75 | 49.02 | 45.36 | 48.87 | 4,228,565 | +3.79(+8.41%) |
Jul 18, 2008 | 46.88 | 47.49 | 44.99 | 45.08 | 6,172,651 | -1.09(-2.36%) |
Jul 17, 2008 | 49.89 | 50.94 | 45.30 | 46.17 | 6,526,873 | -4.92(-9.63%) |
Jul 16, 2008 | 49.92 | 51.19 | 47.34 | 51.09 | 5,280,786 | +0.39(+0.77%) |
Jul 15, 2008 | 50.81 | 52.48 | 50.00 | 50.69 | 5,551,283 | -1.05(-2.03%) |
Jul 14, 2008 | 54.21 | 55.31 | 50.18 | 51.75 | 4,144,331 | -0.65(-1.24%) |
Jul 11, 2008 | 52.13 | 53.45 | 50.30 | 52.40 | 3,489,660 | -0.24(-0.45%) |
Jul 10, 2008 | 52.60 | 54.03 | 50.45 | 52.64 | 4,403,246 | +0.96(+1.85%) |
Jul 09, 2008 | 50.48 | 54.50 | 50.43 | 51.68 | 6,442,885 | +2.54(+5.16%) |
Jul 08, 2008 | 50.48 | 50.63 | 46.14 | 49.14 | 6,159,983 | -1.00(-1.98%) |
Jul 07, 2008 | 51.48 | 54.55 | 48.55 | 50.14 | 7,856,490 | -0.38(-0.76%) |
Jul 04, 2008 | 54.00 | 54.98 | 48.68 | 50.52 | 7,325,408 | +0.00(+0.00%) |
Jul 03, 2008 | 54.00 | 54.98 | 48.68 | 50.52 | 7,325,408 | -3.69(-6.81%) |
Jul 02, 2008 | 63.03 | 64.11 | 53.86 | 54.21 | 8,247,626 | -8.56(-13.63%) |
Jul 01, 2008 | 64.57 | 65.17 | 60.47 | 62.77 | 7,780,331 | -3.26(-4.94%) |
Jun 30, 2008 | 66.75 | 67.51 | 65.41 | 66.03 | 23,788,622 | +0.76(+1.16%) |
Jun 27, 2008 | 62.91 | 66.06 | 62.61 | 65.28 | 8,597,522 | +4.81(+7.96%) |
Jun 26, 2008 | 63.16 | 64.12 | 59.11 | 60.46 | 4,268,824 | -3.08(-4.85%) |
Jun 25, 2008 | 64.60 | 65.11 | 61.78 | 63.55 | 4,165,246 | -0.87(-1.35%) |
Jun 24, 2008 | 65.78 | 66.99 | 63.49 | 64.42 | 3,518,190 | -1.29(-1.97%) |
Jun 23, 2008 | 65.56 | 66.74 | 65.13 | 65.71 | 2,322,412 | +0.30(+0.45%) |
Jun 20, 2008 | 67.86 | 68.51 | 64.86 | 65.41 | 3,693,457 | -2.66(-3.91%) |
Jun 19, 2008 | 67.70 | 68.67 | 66.93 | 68.07 | 2,589,998 | +0.49(+0.72%) |
Jun 18, 2008 | 63.63 | 67.94 | 63.63 | 67.58 | 2,845,588 | +2.88(+4.45%) |
Jun 17, 2008 | 67.27 | 67.82 | 64.28 | 64.70 | 3,128,455 | -1.68(-2.54%) |
Jun 16, 2008 | 67.91 | 67.94 | 66.03 | 66.39 | 2,197,606 | -1.25(-1.85%) |
Jun 13, 2008 | 66.03 | 67.84 | 65.14 | 67.64 | 2,811,715 | +2.33(+3.56%) |
Jun 12, 2008 | 69.49 | 69.85 | 63.56 | 65.32 | 5,693,064 | -3.16(-4.61%) |
Jun 11, 2008 | 69.25 | 69.71 | 67.25 | 68.47 | 3,706,920 | -0.32(-0.46%) |
Jun 10, 2008 | 67.97 | 69.46 | 66.80 | 68.79 | 3,167,433 | -0.73(-1.05%) |
Jun 09, 2008 | 68.79 | 69.52 | 67.00 | 69.52 | 2,436,046 | +1.74(+2.57%) |
Jun 06, 2008 | 66.88 | 69.06 | 66.03 | 67.78 | 2,967,504 | +0.32(+0.47%) |
Jun 05, 2008 | 65.18 | 67.46 | 64.80 | 67.46 | 2,961,702 | +3.63(+5.68%) |
Jun 04, 2008 | 66.40 | 66.57 | 63.55 | 63.83 | 2,415,155 | -2.82(-4.24%) |
Jun 03, 2008 | 67.08 | 68.06 | 64.74 | 66.66 | 3,207,942 | +0.01(+0.01%) |
Jun 02, 2008 | 67.67 | 69.00 | 65.26 | 66.65 | 2,559,943 | -1.30(-1.92%) |
May 30, 2008 | 66.12 | 68.05 | 66.12 | 67.95 | 3,868,756 | +2.40(+3.66%) |
May 29, 2008 | 67.44 | 67.44 | 64.49 | 65.55 | 3,045,360 | -2.12(-3.13%) |
May 28, 2008 | 63.94 | 67.66 | 63.38 | 67.66 | 2,989,703 | +3.64(+5.68%) |
May 27, 2008 | 64.45 | 64.45 | 62.11 | 64.02 | 3,182,671 | -0.38(-0.59%) |
May 26, 2008 | 64.61 | 65.33 | 61.98 | 64.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.61 | 65.33 | 61.98 | 64.41 | 3,001,830 | -0.68(-1.04%) |
May 22, 2008 | 66.03 | 67.69 | 64.37 | 65.09 | 2,593,734 | -0.91(-1.38%) |
May 21, 2008 | 69.79 | 69.93 | 65.81 | 66.00 | 2,924,051 | -3.76(-5.39%) |
May 20, 2008 | 67.12 | 69.76 | 65.09 | 69.76 | 2,904,130 | +2.12(+3.14%) |
May 19, 2008 | 68.06 | 69.79 | 66.79 | 67.63 | 2,660,058 | -0.35(-0.52%) |
May 16, 2008 | 66.13 | 68.32 | 66.13 | 67.99 | 3,402,727 | +2.48(+3.78%) |
May 15, 2008 | 65.94 | 66.90 | 64.23 | 65.51 | 3,666,796 | +0.29(+0.44%) |
May 14, 2008 | 67.66 | 68.95 | 65.00 | 65.22 | 3,475,103 | -2.30(-3.40%) |
May 13, 2008 | 66.03 | 67.52 | 64.79 | 67.52 | 1,587,570 | +1.30(+1.97%) |
May 12, 2008 | 66.06 | 66.41 | 64.67 | 66.22 | 1,470,037 | +0.47(+0.71%) |
May 09, 2008 | 67.05 | 67.05 | 63.79 | 65.75 | 2,050,750 | -1.39(-2.07%) |
May 08, 2008 | 65.56 | 67.20 | 65.19 | 67.13 | 2,256,855 | +2.16(+3.33%) |
May 07, 2008 | 66.04 | 67.75 | 64.70 | 64.97 | 2,964,694 | -1.01(-1.54%) |
May 06, 2008 | 64.97 | 66.40 | 64.65 | 65.99 | 2,115,301 | +0.69(+1.06%) |
May 05, 2008 | 63.02 | 65.56 | 62.51 | 65.30 | 2,813,994 | +2.40(+3.82%) |
May 02, 2008 | 60.03 | 63.47 | 60.03 | 62.89 | 2,841,594 | +2.67(+4.43%) |
May 01, 2008 | 60.00 | 60.75 | 57.80 | 60.22 | 2,626,448 | +0.14(+0.24%) |
Apr 30, 2008 | 58.29 | 61.39 | 58.29 | 60.08 | 2,985,989 | +0.89(+1.50%) |
Apr 29, 2008 | 59.82 | 60.29 | 58.86 | 59.19 | 2,978,840 | -1.95(-3.19%) |
Apr 28, 2008 | 65.42 | 65.42 | 61.07 | 61.14 | 2,955,683 | -3.21(-4.98%) |
Apr 25, 2008 | 61.03 | 64.48 | 60.80 | 64.35 | 3,380,891 | +3.10(+5.06%) |
Apr 24, 2008 | 62.78 | 62.83 | 59.89 | 61.25 | 4,149,051 | -1.34(-2.14%) |
Apr 23, 2008 | 62.79 | 63.79 | 61.45 | 62.59 | 3,595,556 | +0.29(+0.46%) |
Apr 22, 2008 | 64.50 | 66.45 | 61.15 | 62.30 | 5,550,692 | -2.68(-4.12%) |
Apr 21, 2008 | 64.96 | 66.33 | 64.60 | 64.98 | 2,450,100 | +0.02(+0.03%) |
Apr 18, 2008 | 65.51 | 66.18 | 64.04 | 64.96 | 2,499,965 | +0.27(+0.41%) |
Apr 17, 2008 | 64.63 | 65.79 | 63.55 | 64.69 | 2,323,066 | -0.86(-1.31%) |
Apr 16, 2008 | 64.60 | 66.63 | 64.14 | 65.56 | 3,682,634 | +2.25(+3.55%) |
Apr 15, 2008 | 63.39 | 63.75 | 60.89 | 63.31 | 2,525,630 | +1.22(+1.96%) |
Apr 14, 2008 | 63.38 | 63.81 | 61.33 | 62.09 | 2,866,605 | -1.72(-2.70%) |
Apr 11, 2008 | 62.55 | 64.84 | 62.41 | 63.81 | 3,196,495 | -0.26(-0.40%) |
Apr 10, 2008 | 60.40 | 64.12 | 60.40 | 64.07 | 3,524,847 | +2.90(+4.74%) |
Apr 09, 2008 | 61.86 | 62.11 | 60.29 | 61.17 | 3,666,309 | -0.98(-1.57%) |
Apr 08, 2008 | 59.64 | 62.15 | 59.57 | 62.15 | 3,377,353 | +1.87(+3.10%) |
Apr 07, 2008 | 59.46 | 61.63 | 58.88 | 60.28 | 5,543,861 | +1.89(+3.23%) |
Apr 04, 2008 | 58.22 | 58.95 | 57.40 | 58.40 | 2,886,545 | +0.78(+1.36%) |
Apr 03, 2008 | 55.99 | 58.01 | 55.95 | 57.61 | 3,083,176 | +1.22(+2.16%) |
Apr 02, 2008 | 55.52 | 56.94 | 54.93 | 56.40 | 3,884,952 | +0.98(+1.76%) |
Apr 01, 2008 | 53.16 | 55.62 | 51.88 | 55.42 | 4,479,147 | +3.34(+6.41%) |
Mar 31, 2008 | 51.58 | 52.48 | 50.72 | 52.08 | 2,665,644 | +0.53(+1.02%) |
Mar 28, 2008 | 51.38 | 51.86 | 50.53 | 51.55 | 2,250,994 | +1.14(+2.26%) |
Mar 27, 2008 | 52.65 | 52.87 | 50.12 | 50.42 | 3,680,567 | -2.17(-4.13%) |
Mar 26, 2008 | 51.98 | 52.85 | 51.44 | 52.59 | 1,900,072 | +0.12(+0.24%) |
Mar 25, 2008 | 52.47 | 52.73 | 51.38 | 52.46 | 2,436,535 | +1.38(+2.70%) |
Mar 24, 2008 | 50.47 | 53.17 | 50.47 | 51.09 | 2,673,575 | +1.82(+3.69%) |
Mar 21, 2008 | 47.70 | 50.05 | 46.64 | 49.27 | 2,643,792 | +0.00(+0.00%) |
Mar 20, 2008 | 47.70 | 50.05 | 46.64 | 49.27 | 2,643,792 | +1.45(+3.04%) |
Mar 19, 2008 | 52.57 | 54.73 | 47.73 | 47.81 | 3,150,572 | -5.27(-9.93%) |
Mar 18, 2008 | 50.95 | 53.34 | 50.39 | 53.09 | 2,258,605 | +3.35(+6.73%) |
Mar 17, 2008 | 51.66 | 51.66 | 48.32 | 49.74 | 2,169,055 | -2.67(-5.10%) |
Mar 14, 2008 | 53.59 | 53.59 | 50.94 | 52.41 | 2,590,204 | -0.64(-1.21%) |
Mar 13, 2008 | 49.56 | 53.41 | 48.62 | 53.05 | 3,792,038 | +2.30(+4.53%) |
Mar 12, 2008 | 50.46 | 51.54 | 49.53 | 50.75 | 1,809,680 | +0.53(+1.05%) |
Mar 11, 2008 | 48.57 | 50.24 | 47.58 | 50.22 | 3,432,298 | +3.37(+7.19%) |
Mar 10, 2008 | 51.95 | 52.50 | 46.54 | 46.86 | 5,049,609 | -5.44(-10.40%) |
Mar 07, 2008 | 51.68 | 53.14 | 50.52 | 52.29 | 4,458,095 | +0.33(+0.63%) |
Mar 06, 2008 | 53.85 | 53.85 | 51.91 | 51.97 | 2,404,787 | -1.53(-2.86%) |
Mar 05, 2008 | 51.60 | 53.64 | 51.54 | 53.50 | 3,420,847 | +2.35(+4.60%) |
Mar 04, 2008 | 50.50 | 52.43 | 49.94 | 51.14 | 4,325,293 | +0.69(+1.37%) |
Mar 03, 2008 | 49.83 | 51.51 | 49.25 | 50.45 | 2,565,921 | +0.10(+0.19%) |
Feb 29, 2008 | 51.69 | 51.71 | 49.92 | 50.36 | 4,846,729 | -1.68(-3.24%) |
Feb 28, 2008 | 51.42 | 52.52 | 50.73 | 52.04 | 2,185,882 | +0.44(+0.85%) |
Feb 27, 2008 | 52.26 | 52.63 | 50.76 | 51.60 | 2,369,922 | -0.79(-1.52%) |
Feb 26, 2008 | 50.58 | 52.62 | 49.84 | 52.40 | 3,691,444 | +1.57(+3.09%) |
Feb 25, 2008 | 49.02 | 50.83 | 47.95 | 50.83 | 3,020,124 | +2.22(+4.57%) |
Feb 22, 2008 | 47.08 | 48.81 | 45.98 | 48.61 | 2,368,103 | +1.89(+4.06%) |
Feb 21, 2008 | 49.57 | 49.57 | 46.44 | 46.71 | 3,692,173 | -2.38(-4.85%) |
Feb 20, 2008 | 46.35 | 49.23 | 46.10 | 49.09 | 4,146,224 | +2.56(+5.49%) |
Feb 19, 2008 | 45.19 | 47.31 | 44.73 | 46.54 | 4,106,109 | +2.37(+5.37%) |
Feb 18, 2008 | 45.23 | 45.23 | 43.37 | 44.17 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 45.23 | 45.23 | 43.37 | 44.17 | 2,050,693 | -1.07(-2.37%) |
Feb 14, 2008 | 45.53 | 46.10 | 44.50 | 45.24 | 1,962,640 | +0.14(+0.32%) |
Feb 13, 2008 | 44.46 | 45.52 | 43.16 | 45.09 | 2,001,477 | +0.96(+2.17%) |
Feb 12, 2008 | 45.82 | 46.27 | 43.66 | 44.14 | 2,321,365 | -1.20(-2.64%) |
Feb 11, 2008 | 44.11 | 45.54 | 43.87 | 45.33 | 1,681,275 | +1.10(+2.49%) |
Feb 08, 2008 | 41.97 | 44.93 | 41.92 | 44.23 | 3,624,263 | +1.74(+4.10%) |
Feb 07, 2008 | 41.90 | 42.98 | 41.21 | 42.49 | 4,053,387 | -0.25(-0.58%) |
Feb 06, 2008 | 43.82 | 44.29 | 42.45 | 42.74 | 3,606,568 | -0.96(-2.19%) |
Feb 05, 2008 | 44.43 | 45.00 | 43.25 | 43.70 | 3,429,767 | -1.01(-2.27%) |
Feb 04, 2008 | 45.97 | 46.08 | 44.70 | 44.71 | 2,401,208 | -1.16(-2.52%) |
Feb 01, 2008 | 46.17 | 46.67 | 45.12 | 45.87 | 3,420,003 | +0.16(+0.36%) |
Jan 31, 2008 | 43.79 | 46.06 | 42.95 | 45.71 | 3,439,658 | +1.39(+3.13%) |
Jan 30, 2008 | 43.65 | 45.25 | 42.71 | 44.32 | 3,266,306 | +0.42(+0.96%) |
Jan 29, 2008 | 43.08 | 44.78 | 41.99 | 43.90 | 4,226,819 | +0.22(+0.50%) |
Jan 28, 2008 | 38.85 | 43.73 | 38.85 | 43.68 | 4,218,833 | +2.93(+7.19%) |
Jan 25, 2008 | 40.90 | 42.87 | 40.27 | 40.75 | 4,780,128 | +0.47(+1.16%) |
Jan 24, 2008 | 37.92 | 40.72 | 37.92 | 40.28 | 4,997,943 | +2.56(+6.77%) |
Jan 23, 2008 | 36.40 | 39.08 | 33.80 | 37.73 | 7,806,583 | +0.12(+0.33%) |
Jan 22, 2008 | 33.60 | 38.45 | 32.73 | 37.60 | 7,393,394 | +2.01(+5.65%) |
Jan 21, 2008 | 34.60 | 35.93 | 33.46 | 35.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 34.60 | 35.93 | 33.46 | 35.59 | 4,647,626 | +1.64(+4.82%) |
Jan 17, 2008 | 36.28 | 36.28 | 33.74 | 33.95 | 4,602,491 | -1.75(-4.90%) |
Jan 16, 2008 | 35.82 | 37.18 | 33.42 | 35.71 | 5,776,036 | +0.15(+0.43%) |
Jan 15, 2008 | 37.12 | 37.70 | 35.30 | 35.55 | 4,276,207 | -2.25(-5.95%) |
Jan 14, 2008 | 36.14 | 37.91 | 36.14 | 37.80 | 3,033,366 | +1.85(+5.14%) |
Jan 11, 2008 | 37.19 | 37.22 | 35.66 | 35.95 | 1,978,118 | -1.15(-3.10%) |
Jan 10, 2008 | 34.52 | 37.71 | 34.52 | 37.10 | 2,765,149 | +1.25(+3.50%) |
Jan 09, 2008 | 36.38 | 36.84 | 34.15 | 35.85 | 6,319,281 | -0.80(-2.19%) |
Jan 08, 2008 | 38.10 | 39.04 | 36.52 | 36.65 | 3,045,087 | -1.46(-3.84%) |
Jan 07, 2008 | 39.61 | 39.89 | 36.66 | 38.12 | 4,647,495 | -1.53(-3.86%) |
Jan 04, 2008 | 41.99 | 41.99 | 39.35 | 39.65 | 3,229,267 | -2.69(-6.35%) |
Jan 03, 2008 | 42.71 | 43.43 | 42.14 | 42.34 | 1,864,495 | -0.37(-0.87%) |
Jan 02, 2008 | 44.69 | 44.69 | 42.23 | 42.71 | 2,590,344 | -1.54(-3.48%) |