Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 12.21 | 12.42 | 12.04 | 12.28 | 8,870,220 | +0.07(+0.61%) |
Dec 30, 2008 | 11.70 | 12.31 | 11.48 | 12.21 | 8,985,045 | +0.58(+5.02%) |
Dec 29, 2008 | 11.69 | 11.87 | 11.25 | 11.63 | 4,902,159 | -0.01(-0.13%) |
Dec 26, 2008 | 11.69 | 11.95 | 11.35 | 11.64 | 5,319,141 | +0.10(+0.91%) |
Dec 24, 2008 | 11.70 | 11.85 | 11.18 | 11.54 | 4,879,784 | -0.24(-2.03%) |
Dec 23, 2008 | 12.16 | 12.57 | 11.61 | 11.78 | 10,832,517 | -0.18(-1.50%) |
Dec 22, 2008 | 12.79 | 13.39 | 11.60 | 11.95 | 14,802,292 | -0.82(-6.39%) |
Dec 19, 2008 | 13.13 | 13.46 | 12.38 | 12.77 | 20,297,136 | -0.08(-0.64%) |
Dec 18, 2008 | 13.56 | 14.38 | 12.39 | 12.85 | 30,017,188 | -0.25(-1.94%) |
Dec 17, 2008 | 12.67 | 14.07 | 11.97 | 13.11 | 29,849,654 | +0.18(+1.39%) |
Dec 16, 2008 | 10.78 | 12.93 | 10.71 | 12.93 | 37,388,972 | +2.48(+23.69%) |
Dec 15, 2008 | 11.25 | 11.30 | 10.29 | 10.45 | 16,958,526 | -0.38(-3.52%) |
Dec 12, 2008 | 10.36 | 11.39 | 9.838 | 10.83 | 0 | -0.37(-3.27%) |
Dec 11, 2008 | 11.65 | 12.33 | 10.98 | 11.20 | 25,457,216 | -0.48(-4.10%) |
Dec 10, 2008 | 11.72 | 12.30 | 11.26 | 11.68 | 32,285,870 | +0.34(+3.04%) |
Dec 09, 2008 | 10.99 | 12.34 | 10.30 | 11.33 | 41,886,576 | +0.22(+1.95%) |
Dec 08, 2008 | 12.64 | 13.56 | 10.97 | 11.12 | 89,823,696 | +0.20(+1.85%) |
Dec 05, 2008 | 6.957 | 12.03 | 6.583 | 10.91 | 0 | +5.52(+102.36%) |
Dec 04, 2008 | 5.065 | 5.656 | 4.788 | 5.394 | 18,681,632 | +0.22(+4.19%) |
Dec 03, 2008 | 4.930 | 5.356 | 4.736 | 5.177 | 16,502,419 | +0.13(+2.52%) |
Dec 02, 2008 | 5.199 | 5.611 | 4.638 | 5.050 | 20,277,454 | +0.10(+2.12%) |
Dec 01, 2008 | 5.895 | 6.022 | 4.900 | 4.945 | 15,972,496 | -1.38(-21.78%) |
Nov 28, 2008 | 5.693 | 6.523 | 5.573 | 6.321 | 10,810,163 | +0.63(+11.04%) |
Nov 26, 2008 | 5.102 | 5.813 | 4.728 | 5.693 | 17,583,048 | +0.43(+8.10%) |
Nov 25, 2008 | 5.012 | 5.888 | 4.915 | 5.267 | 32,151,924 | +0.60(+12.82%) |
Nov 24, 2008 | 4.272 | 4.750 | 3.860 | 4.668 | 23,418,242 | +0.97(+26.06%) |
Nov 21, 2008 | 4.750 | 4.855 | 3.112 | 3.703 | 38,578,372 | -0.46(-11.13%) |
Nov 20, 2008 | 5.012 | 5.102 | 4.115 | 4.167 | 29,024,918 | -0.98(-19.04%) |
Nov 19, 2008 | 6.890 | 6.972 | 5.065 | 5.147 | 38,148,568 | -2.06(-28.63%) |
Nov 18, 2008 | 7.152 | 7.369 | 6.546 | 7.212 | 21,419,086 | +0.28(+4.10%) |
Nov 17, 2008 | 8.708 | 9.119 | 6.785 | 6.927 | 27,858,658 | -2.54(-26.80%) |
Nov 14, 2008 | 7.444 | 10.38 | 7.144 | 9.464 | 42,848,600 | +1.64(+20.94%) |
Nov 13, 2008 | 7.541 | 8.154 | 6.449 | 7.825 | 26,031,294 | +0.59(+8.17%) |
Nov 12, 2008 | 8.214 | 8.454 | 6.920 | 7.234 | 20,308,784 | -1.17(-13.97%) |
Nov 11, 2008 | 9.815 | 10.28 | 7.758 | 8.409 | 34,947,320 | -2.48(-22.75%) |
Nov 10, 2008 | 12.03 | 12.15 | 10.33 | 10.88 | 15,555,221 | -0.18(-1.62%) |
Nov 07, 2008 | 10.64 | 11.86 | 10.21 | 11.06 | 0 | +0.91(+8.91%) |
Nov 06, 2008 | 12.13 | 13.30 | 10.06 | 10.16 | 28,792,422 | -2.67(-20.82%) |
Nov 05, 2008 | 12.52 | 14.89 | 12.12 | 12.83 | 39,072,596 | +0.04(+0.35%) |
Nov 04, 2008 | 13.02 | 14.12 | 12.19 | 12.79 | 52,596,668 | +0.61(+4.98%) |
Nov 03, 2008 | 8.603 | 12.60 | 8.454 | 12.18 | 94,676,072 | +4.46(+57.75%) |
Oct 31, 2008 | 7.825 | 8.304 | 6.508 | 7.720 | 60,646,532 | +0.52(+7.28%) |
Oct 30, 2008 | 13.28 | 13.31 | 6.157 | 7.197 | 89,553,776 | -7.66(-51.56%) |
Oct 29, 2008 | 14.31 | 16.02 | 13.84 | 14.86 | 10,535,169 | +0.48(+3.33%) |
Oct 28, 2008 | 15.86 | 15.86 | 12.14 | 14.38 | 13,614,311 | -0.41(-2.78%) |
Oct 27, 2008 | 17.21 | 17.84 | 14.79 | 14.79 | 7,071,743 | -3.39(-18.64%) |
Oct 24, 2008 | 13.72 | 18.64 | 13.47 | 18.18 | 12,212,946 | +2.54(+16.21%) |
Oct 23, 2008 | 17.21 | 17.95 | 14.21 | 15.64 | 9,283,225 | -1.32(-7.80%) |
Oct 22, 2008 | 19.94 | 20.42 | 15.96 | 16.97 | 7,113,280 | -3.64(-17.68%) |
Oct 21, 2008 | 20.96 | 22.05 | 20.03 | 20.61 | 5,009,485 | -1.31(-5.97%) |
Oct 20, 2008 | 21.80 | 21.96 | 19.93 | 21.92 | 5,628,497 | +0.46(+2.13%) |
Oct 17, 2008 | 21.13 | 23.81 | 19.45 | 21.46 | 0 | -0.13(-0.59%) |
Oct 16, 2008 | 24.13 | 24.80 | 18.96 | 21.59 | 11,479,989 | -2.91(-11.88%) |
Oct 15, 2008 | 23.80 | 25.30 | 22.61 | 24.50 | 14,068,351 | -0.19(-0.76%) |
Oct 14, 2008 | 21.70 | 26.74 | 20.60 | 24.69 | 22,086,318 | +6.26(+33.98%) |
Oct 13, 2008 | 15.88 | 18.75 | 15.88 | 18.43 | 11,413,097 | +4.04(+28.08%) |
Oct 10, 2008 | 13.23 | 15.76 | 12.32 | 14.39 | 0 | -0.66(-4.38%) |
Oct 09, 2008 | 19.79 | 20.80 | 15.04 | 15.04 | 11,669,756 | -3.55(-19.11%) |
Oct 08, 2008 | 21.05 | 21.94 | 18.22 | 18.60 | 7,560,451 | -2.82(-13.17%) |
Oct 07, 2008 | 23.21 | 26.01 | 21.35 | 21.42 | 7,598,452 | -1.70(-7.35%) |
Oct 06, 2008 | 22.73 | 24.65 | 21.73 | 23.12 | 12,191,490 | +2.62(+12.77%) |
Oct 03, 2008 | 22.42 | 24.90 | 19.96 | 20.50 | 0 | +1.11(+5.75%) |
Oct 02, 2008 | 28.95 | 28.95 | 19.05 | 19.38 | 11,381,685 | -9.13(-32.01%) |
Oct 01, 2008 | 29.93 | 29.93 | 25.97 | 28.51 | 12,741,280 | -2.15(-7.03%) |
Sep 30, 2008 | 38.25 | 38.34 | 23.39 | 30.66 | 21,269,200 | -6.74(-18.02%) |
Sep 29, 2008 | 40.95 | 42.61 | 34.23 | 37.41 | 5,557,416 | -4.97(-11.72%) |
Sep 26, 2008 | 37.56 | 43.00 | 37.44 | 42.37 | 0 | +3.66(+9.45%) |
Sep 25, 2008 | 39.40 | 42.36 | 37.93 | 38.71 | 5,213,766 | -0.11(-0.29%) |
Sep 24, 2008 | 41.65 | 42.23 | 38.32 | 38.83 | 4,104,097 | -3.13(-7.45%) |
Sep 23, 2008 | 45.55 | 45.55 | 41.35 | 41.95 | 2,699,157 | -1.77(-4.05%) |
Sep 22, 2008 | 47.01 | 47.18 | 43.41 | 43.73 | 3,196,515 | -3.52(-7.44%) |
Sep 19, 2008 | 48.29 | 54.08 | 44.77 | 47.24 | 0 | +4.37(+10.19%) |
Sep 18, 2008 | 40.50 | 42.90 | 35.53 | 42.87 | 11,337,645 | +4.38(+11.39%) |
Sep 17, 2008 | 43.13 | 43.13 | 38.42 | 38.49 | 8,524,718 | -4.69(-10.86%) |
Sep 16, 2008 | 41.24 | 43.67 | 39.93 | 43.18 | 9,252,859 | +0.47(+1.10%) |
Sep 15, 2008 | 42.79 | 45.98 | 42.71 | 42.71 | 8,375,927 | -2.46(-5.45%) |
Sep 12, 2008 | 45.38 | 46.23 | 44.61 | 45.17 | 0 | -1.26(-2.71%) |
Sep 11, 2008 | 45.45 | 46.57 | 44.22 | 46.43 | 8,589,728 | +0.02(+0.05%) |
Sep 10, 2008 | 47.50 | 47.50 | 45.86 | 46.40 | 5,914,274 | -0.52(-1.10%) |
Sep 09, 2008 | 48.32 | 50.03 | 46.92 | 46.92 | 5,405,723 | -2.66(-5.36%) |
Sep 08, 2008 | 48.67 | 49.63 | 47.55 | 49.58 | 6,154,425 | +3.27(+7.06%) |
Sep 05, 2008 | 45.63 | 46.50 | 45.25 | 46.31 | 0 | +0.11(+0.24%) |
Sep 04, 2008 | 47.74 | 47.92 | 46.04 | 46.20 | 3,169,696 | -2.03(-4.20%) |
Sep 03, 2008 | 46.94 | 48.26 | 46.87 | 48.22 | 3,418,222 | +0.08(+0.17%) |
Sep 02, 2008 | 48.07 | 48.87 | 47.34 | 48.14 | 4,000,121 | +0.95(+2.01%) |
Aug 29, 2008 | 46.99 | 47.50 | 46.46 | 47.19 | 0 | -0.19(-0.39%) |
Aug 28, 2008 | 45.37 | 47.45 | 44.80 | 47.38 | 3,700,868 | +2.36(+5.23%) |
Aug 27, 2008 | 44.53 | 45.10 | 43.95 | 45.02 | 2,621,286 | +0.46(+1.02%) |
Aug 26, 2008 | 44.74 | 45.10 | 43.92 | 44.56 | 3,273,067 | -0.35(-0.78%) |
Aug 25, 2008 | 44.96 | 45.71 | 44.74 | 44.92 | 2,194,639 | -1.03(-2.25%) |
Aug 22, 2008 | 45.14 | 45.99 | 44.98 | 45.95 | 0 | +1.23(+2.74%) |
Aug 21, 2008 | 45.21 | 45.22 | 44.35 | 44.72 | 3,113,054 | -1.02(-2.24%) |
Aug 20, 2008 | 45.60 | 45.96 | 44.55 | 45.75 | 3,739,330 | +0.17(+0.38%) |
Aug 19, 2008 | 46.02 | 46.07 | 45.19 | 45.57 | 4,057,076 | -0.83(-1.79%) |
Aug 18, 2008 | 48.22 | 48.51 | 46.12 | 46.40 | 3,103,584 | -1.78(-3.70%) |
Aug 15, 2008 | 47.89 | 48.77 | 47.59 | 48.19 | 0 | +0.37(+0.77%) |
Aug 14, 2008 | 46.46 | 48.11 | 46.35 | 47.82 | 2,796,133 | +0.93(+1.98%) |
Aug 13, 2008 | 48.10 | 48.10 | 46.05 | 46.89 | 3,755,754 | -1.34(-2.78%) |
Aug 12, 2008 | 49.45 | 49.52 | 47.77 | 48.23 | 4,087,502 | -1.59(-3.20%) |
Aug 11, 2008 | 48.66 | 50.87 | 48.63 | 49.82 | 3,030,774 | -0.09(-0.18%) |
Aug 08, 2008 | 47.51 | 50.10 | 47.09 | 49.91 | 3,219,307 | +2.37(+4.99%) |
Aug 07, 2008 | 49.72 | 49.75 | 47.09 | 47.54 | 5,342,800 | -2.63(-5.25%) |
Aug 06, 2008 | 50.67 | 51.13 | 49.68 | 50.18 | 3,733,916 | -0.50(-0.99%) |
Aug 05, 2008 | 48.25 | 50.84 | 47.98 | 50.68 | 5,318,004 | +3.41(+7.22%) |
Aug 04, 2008 | 47.37 | 47.86 | 46.67 | 47.27 | 2,090,320 | +0.18(+0.38%) |
Aug 01, 2008 | 47.61 | 47.81 | 45.98 | 47.09 | 2,994,632 | -0.34(-0.71%) |
Jul 31, 2008 | 47.13 | 48.01 | 46.56 | 47.42 | 4,813,981 | -0.19(-0.41%) |
Jul 30, 2008 | 47.51 | 48.64 | 46.53 | 47.62 | 7,472,991 | +0.53(+1.13%) |
Jul 29, 2008 | 47.09 | 47.50 | 45.39 | 47.09 | 11,133,055 | +3.50(+8.03%) |
Jul 28, 2008 | 45.19 | 46.20 | 43.46 | 43.58 | 5,452,202 | -1.75(-3.86%) |
Jul 25, 2008 | 46.08 | 46.43 | 44.87 | 45.34 | 5,076,706 | -0.71(-1.54%) |
Jul 24, 2008 | 48.16 | 48.59 | 46.00 | 46.05 | 4,898,514 | -2.16(-4.48%) |
Jul 23, 2008 | 46.80 | 48.80 | 46.24 | 48.21 | 5,848,006 | +1.41(+3.02%) |
Jul 22, 2008 | 43.82 | 46.97 | 42.84 | 46.79 | 5,188,705 | +2.55(+5.77%) |
Jul 21, 2008 | 45.17 | 45.34 | 43.94 | 44.24 | 4,336,513 | -0.43(-0.97%) |
Jul 18, 2008 | 43.90 | 44.89 | 42.97 | 44.68 | 5,313,480 | +0.74(+1.69%) |
Jul 17, 2008 | 43.99 | 45.19 | 43.29 | 43.94 | 8,166,626 | +0.26(+0.60%) |
Jul 16, 2008 | 40.73 | 43.70 | 40.43 | 43.67 | 7,273,477 | +3.07(+7.57%) |
Jul 15, 2008 | 42.10 | 42.57 | 39.80 | 40.60 | 7,960,744 | -1.74(-4.12%) |
Jul 14, 2008 | 43.45 | 44.65 | 42.26 | 42.34 | 5,349,600 | -0.76(-1.77%) |
Jul 11, 2008 | 45.63 | 45.85 | 42.47 | 43.11 | 10,407,671 | -3.34(-7.18%) |
Jul 10, 2008 | 46.16 | 47.64 | 46.04 | 46.44 | 6,527,214 | -1.44(-3.00%) |
Jul 09, 2008 | 49.85 | 51.04 | 47.74 | 47.88 | 5,447,439 | -1.54(-3.12%) |
Jul 08, 2008 | 47.95 | 49.64 | 47.46 | 49.42 | 4,304,054 | +1.83(+3.84%) |
Jul 07, 2008 | 48.49 | 49.37 | 47.36 | 47.59 | 4,299,323 | -0.73(-1.52%) |
Jul 04, 2008 | 48.39 | 48.93 | 48.23 | 48.33 | 2,532,448 | +0.00(+0.00%) |
Jul 03, 2008 | 48.39 | 48.93 | 48.23 | 48.33 | 2,532,448 | +0.34(+0.70%) |
Jul 02, 2008 | 48.53 | 49.03 | 47.90 | 47.99 | 5,330,094 | -0.16(-0.34%) |
Jul 01, 2008 | 47.37 | 48.77 | 47.37 | 48.16 | 6,624,697 | -0.15(-0.31%) |
Jun 30, 2008 | 50.04 | 50.29 | 48.18 | 48.31 | 7,611,609 | -1.82(-3.63%) |
Jun 27, 2008 | 49.94 | 50.96 | 49.84 | 50.12 | 4,893,378 | -0.01(-0.01%) |
Jun 26, 2008 | 50.32 | 51.36 | 50.07 | 50.13 | 3,671,600 | -1.23(-2.40%) |
Jun 25, 2008 | 51.76 | 52.37 | 51.18 | 51.36 | 3,494,688 | -0.10(-0.20%) |
Jun 24, 2008 | 51.71 | 52.28 | 51.18 | 51.47 | 3,317,166 | +0.22(+0.44%) |
Jun 23, 2008 | 52.66 | 52.66 | 50.96 | 51.25 | 3,409,871 | -0.43(-0.83%) |
Jun 20, 2008 | 52.23 | 52.65 | 51.58 | 51.67 | 4,786,080 | -1.14(-2.15%) |
Jun 19, 2008 | 52.36 | 52.99 | 51.77 | 52.81 | 3,918,663 | +0.22(+0.41%) |
Jun 18, 2008 | 52.54 | 53.62 | 52.37 | 52.59 | 4,344,060 | -0.47(-0.89%) |
Jun 17, 2008 | 54.61 | 55.28 | 53.06 | 53.06 | 2,700,231 | -1.04(-1.92%) |
Jun 16, 2008 | 54.81 | 55.20 | 53.69 | 54.10 | 3,938,790 | -1.17(-2.12%) |
Jun 13, 2008 | 54.81 | 55.28 | 53.96 | 55.28 | 3,635,975 | +0.88(+1.62%) |
Jun 12, 2008 | 53.48 | 54.99 | 53.02 | 54.39 | 3,972,976 | +1.57(+2.97%) |
Jun 11, 2008 | 53.64 | 54.42 | 52.37 | 52.82 | 12,226,293 | -1.02(-1.89%) |
Jun 10, 2008 | 54.04 | 54.20 | 52.69 | 53.84 | 3,453,781 | +0.67(+1.25%) |
Jun 09, 2008 | 53.07 | 54.13 | 52.80 | 53.18 | 3,814,085 | +0.11(+0.21%) |
Jun 06, 2008 | 53.96 | 54.60 | 52.90 | 53.06 | 5,990,267 | -1.75(-3.19%) |
Jun 05, 2008 | 53.32 | 55.01 | 53.09 | 54.81 | 3,315,217 | +1.92(+3.62%) |
Jun 04, 2008 | 53.48 | 54.01 | 52.69 | 52.90 | 3,568,607 | -0.62(-1.16%) |
Jun 03, 2008 | 53.00 | 53.82 | 52.98 | 53.52 | 3,743,928 | +0.71(+1.35%) |
Jun 02, 2008 | 52.88 | 53.31 | 52.21 | 52.81 | 3,472,847 | -0.36(-0.68%) |
May 30, 2008 | 53.35 | 53.65 | 52.96 | 53.17 | 2,231,558 | -0.31(-0.59%) |
May 29, 2008 | 52.45 | 53.86 | 51.01 | 53.48 | 2,831,290 | +0.82(+1.56%) |
May 28, 2008 | 52.64 | 53.00 | 52.07 | 52.66 | 3,910,346 | -0.02(-0.03%) |
May 27, 2008 | 52.04 | 52.92 | 51.95 | 52.67 | 3,486,154 | +0.52(+1.00%) |
May 26, 2008 | 52.66 | 52.85 | 52.00 | 52.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.66 | 52.85 | 52.00 | 52.15 | 2,652,931 | -0.88(-1.65%) |
May 22, 2008 | 51.71 | 53.04 | 51.69 | 53.03 | 3,252,526 | +1.35(+2.62%) |
May 21, 2008 | 51.87 | 52.44 | 51.65 | 51.67 | 4,632,945 | -0.21(-0.40%) |
May 20, 2008 | 52.59 | 52.59 | 51.63 | 51.88 | 2,743,255 | -0.87(-1.65%) |
May 19, 2008 | 52.65 | 53.37 | 52.46 | 52.75 | 2,115,250 | -0.04(-0.09%) |
May 16, 2008 | 52.57 | 53.03 | 52.33 | 52.79 | 2,617,469 | +0.17(+0.33%) |
May 15, 2008 | 52.22 | 52.83 | 51.57 | 52.62 | 2,903,404 | +0.34(+0.64%) |
May 14, 2008 | 51.80 | 52.90 | 51.63 | 52.28 | 2,625,258 | +0.93(+1.81%) |
May 13, 2008 | 52.07 | 52.26 | 51.11 | 51.36 | 3,906,456 | -0.47(-0.91%) |
May 12, 2008 | 51.17 | 52.12 | 51.15 | 51.83 | 2,312,644 | +0.70(+1.36%) |
May 09, 2008 | 50.87 | 52.31 | 50.72 | 51.13 | 3,016,870 | -0.10(-0.19%) |
May 08, 2008 | 52.94 | 52.94 | 51.15 | 51.23 | 3,743,222 | -1.09(-2.09%) |
May 07, 2008 | 54.42 | 54.42 | 52.12 | 52.32 | 4,754,555 | -1.97(-3.62%) |
May 06, 2008 | 54.52 | 54.61 | 53.56 | 54.29 | 4,639,754 | -0.58(-1.05%) |
May 05, 2008 | 56.22 | 56.37 | 54.80 | 54.87 | 2,913,254 | -1.56(-2.76%) |
May 02, 2008 | 56.65 | 57.16 | 55.91 | 56.42 | 2,721,605 | +0.64(+1.15%) |
May 01, 2008 | 53.58 | 56.00 | 53.31 | 55.78 | 4,366,255 | +2.46(+4.62%) |
Apr 30, 2008 | 54.14 | 54.33 | 53.32 | 53.32 | 3,857,423 | -0.82(-1.52%) |
Apr 29, 2008 | 53.12 | 55.46 | 52.95 | 54.14 | 3,984,413 | +0.42(+0.78%) |
Apr 28, 2008 | 54.30 | 54.31 | 52.98 | 53.72 | 2,838,201 | -0.26(-0.49%) |
Apr 25, 2008 | 53.74 | 53.98 | 53.04 | 53.98 | 2,905,507 | +0.51(+0.95%) |
Apr 24, 2008 | 53.10 | 53.90 | 52.53 | 53.47 | 4,780,949 | +1.11(+2.11%) |
Apr 23, 2008 | 54.66 | 54.84 | 52.06 | 52.37 | 5,050,272 | -2.23(-4.08%) |
Apr 22, 2008 | 54.84 | 55.11 | 54.15 | 54.60 | 1,902,746 | -0.62(-1.12%) |
Apr 21, 2008 | 55.91 | 56.18 | 54.97 | 55.22 | 2,002,619 | -1.42(-2.51%) |
Apr 18, 2008 | 56.27 | 57.31 | 56.13 | 56.64 | 2,709,058 | +1.19(+2.15%) |
Apr 17, 2008 | 54.93 | 55.91 | 53.86 | 55.45 | 1,996,251 | +0.46(+0.84%) |
Apr 16, 2008 | 53.86 | 54.99 | 53.84 | 54.99 | 2,378,710 | +1.47(+2.75%) |
Apr 15, 2008 | 53.35 | 54.11 | 53.00 | 53.51 | 2,088,164 | +0.40(+0.75%) |
Apr 14, 2008 | 54.60 | 54.64 | 53.05 | 53.12 | 2,357,995 | -1.61(-2.94%) |
Apr 11, 2008 | 54.66 | 55.77 | 54.60 | 54.72 | 1,810,513 | -0.91(-1.63%) |
Apr 10, 2008 | 54.74 | 56.07 | 54.64 | 55.63 | 2,560,301 | +0.28(+0.50%) |
Apr 09, 2008 | 55.92 | 56.76 | 55.32 | 55.35 | 2,179,886 | -0.86(-1.53%) |
Apr 08, 2008 | 56.62 | 56.86 | 55.82 | 56.21 | 3,157,263 | -0.70(-1.22%) |
Apr 07, 2008 | 57.06 | 57.90 | 56.46 | 56.91 | 5,445,668 | -1.38(-2.36%) |
Apr 04, 2008 | 58.78 | 58.99 | 57.46 | 58.28 | 2,495,869 | -0.45(-0.76%) |
Apr 03, 2008 | 59.03 | 59.13 | 58.41 | 58.73 | 2,459,010 | -0.46(-0.78%) |
Apr 02, 2008 | 59.44 | 59.76 | 58.41 | 59.20 | 3,165,891 | +0.10(+0.16%) |
Apr 01, 2008 | 57.66 | 59.23 | 57.55 | 59.10 | 2,794,205 | +2.42(+4.26%) |
Mar 31, 2008 | 55.70 | 57.01 | 55.43 | 56.68 | 3,505,099 | +0.99(+1.77%) |
Mar 28, 2008 | 55.96 | 56.85 | 55.59 | 55.70 | 2,738,485 | +0.28(+0.50%) |
Mar 27, 2008 | 56.98 | 56.98 | 54.84 | 55.42 | 4,163,533 | +0.21(+0.38%) |
Mar 26, 2008 | 55.38 | 55.68 | 54.75 | 55.21 | 3,021,848 | -0.89(-1.59%) |
Mar 25, 2008 | 56.50 | 56.50 | 55.13 | 56.10 | 3,689,418 | -0.66(-1.16%) |
Mar 24, 2008 | 56.00 | 57.42 | 56.00 | 56.76 | 3,459,752 | +1.10(+1.98%) |
Mar 21, 2008 | 54.55 | 55.73 | 53.29 | 55.66 | 3,959,990 | +0.00(+0.00%) |
Mar 20, 2008 | 54.55 | 55.73 | 53.29 | 55.66 | 3,959,857 | +2.36(+4.44%) |
Mar 19, 2008 | 53.47 | 55.03 | 53.29 | 53.29 | 5,234,903 | -0.03(-0.06%) |
Mar 18, 2008 | 50.26 | 53.32 | 50.26 | 53.32 | 4,385,851 | +3.91(+7.92%) |
Mar 17, 2008 | 48.84 | 50.31 | 47.86 | 49.41 | 4,024,791 | -0.71(-1.42%) |
Mar 14, 2008 | 52.18 | 52.28 | 49.64 | 50.12 | 3,735,928 | -1.72(-3.32%) |
Mar 13, 2008 | 51.45 | 52.26 | 50.70 | 51.84 | 3,895,026 | -0.43(-0.82%) |
Mar 12, 2008 | 52.44 | 53.54 | 52.09 | 52.27 | 4,743,031 | -0.23(-0.44%) |
Mar 11, 2008 | 50.83 | 52.61 | 50.12 | 52.50 | 6,293,417 | +2.70(+5.42%) |
Mar 10, 2008 | 50.27 | 51.27 | 49.69 | 49.80 | 3,227,635 | -0.33(-0.66%) |
Mar 07, 2008 | 49.52 | 51.40 | 49.37 | 50.13 | 3,583,902 | +0.32(+0.65%) |
Mar 06, 2008 | 51.10 | 51.62 | 49.76 | 49.81 | 3,984,106 | -1.52(-2.96%) |
Mar 05, 2008 | 52.21 | 53.02 | 50.72 | 51.33 | 3,157,222 | -0.77(-1.48%) |
Mar 04, 2008 | 51.01 | 52.31 | 50.59 | 52.10 | 3,522,518 | +0.51(+0.99%) |
Mar 03, 2008 | 52.31 | 52.31 | 50.42 | 51.59 | 4,759,553 | -0.70(-1.34%) |
Feb 29, 2008 | 53.84 | 53.84 | 52.17 | 52.29 | 4,196,202 | -2.04(-3.76%) |
Feb 28, 2008 | 56.30 | 56.30 | 54.31 | 54.33 | 2,585,769 | -2.49(-4.38%) |
Feb 27, 2008 | 55.42 | 56.99 | 55.23 | 56.83 | 3,684,117 | +0.81(+1.44%) |
Feb 26, 2008 | 55.64 | 56.44 | 55.08 | 56.02 | 3,387,886 | +0.36(+0.65%) |
Feb 25, 2008 | 55.36 | 55.88 | 54.17 | 55.66 | 2,891,689 | +0.02(+0.04%) |
Feb 22, 2008 | 54.87 | 55.87 | 53.92 | 55.64 | 4,340,901 | +0.88(+1.61%) |
Feb 21, 2008 | 54.22 | 55.34 | 54.10 | 54.75 | 3,074,050 | +0.51(+0.94%) |
Feb 20, 2008 | 54.22 | 54.63 | 53.17 | 54.24 | 4,220,616 | -0.57(-1.04%) |
Feb 19, 2008 | 54.74 | 55.62 | 53.60 | 54.81 | 4,571,373 | +0.59(+1.09%) |
Feb 18, 2008 | 52.72 | 54.54 | 52.17 | 54.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.72 | 54.54 | 52.17 | 54.22 | 4,628,021 | +1.41(+2.66%) |
Feb 14, 2008 | 53.62 | 53.75 | 52.38 | 52.82 | 3,635,884 | -0.89(-1.66%) |
Feb 13, 2008 | 54.36 | 55.13 | 53.15 | 53.71 | 3,722,537 | -0.46(-0.84%) |
Feb 12, 2008 | 53.50 | 54.92 | 53.12 | 54.16 | 4,671,285 | +1.05(+1.99%) |
Feb 11, 2008 | 55.28 | 55.28 | 52.53 | 53.11 | 5,751,469 | -2.54(-4.57%) |
Feb 08, 2008 | 56.50 | 57.26 | 55.28 | 55.65 | 2,855,954 | -1.44(-2.52%) |
Feb 07, 2008 | 57.71 | 58.12 | 56.29 | 57.09 | 3,206,226 | -0.49(-0.86%) |
Feb 06, 2008 | 58.48 | 58.99 | 57.09 | 57.58 | 2,530,515 | -0.39(-0.67%) |
Feb 05, 2008 | 59.41 | 59.41 | 57.86 | 57.97 | 3,714,611 | -2.39(-3.95%) |
Feb 04, 2008 | 60.27 | 61.22 | 60.27 | 60.36 | 3,472,197 | -0.61(-1.01%) |
Feb 01, 2008 | 60.59 | 61.52 | 60.24 | 60.97 | 3,521,539 | +0.75(+1.24%) |
Jan 31, 2008 | 57.31 | 61.34 | 57.17 | 60.22 | 5,475,110 | +1.46(+2.48%) |
Jan 30, 2008 | 59.27 | 61.13 | 58.54 | 58.76 | 3,722,404 | -0.65(-1.10%) |
Jan 29, 2008 | 58.70 | 59.59 | 58.36 | 59.41 | 3,197,210 | +1.19(+2.04%) |
Jan 28, 2008 | 56.22 | 58.25 | 56.12 | 58.22 | 3,817,565 | +2.02(+3.59%) |
Jan 25, 2008 | 61.08 | 61.18 | 55.92 | 56.20 | 6,216,707 | -3.56(-5.96%) |
Jan 24, 2008 | 60.84 | 60.86 | 58.59 | 59.77 | 5,157,835 | +0.49(+0.83%) |
Jan 23, 2008 | 54.42 | 60.57 | 52.53 | 59.27 | 8,677,240 | +3.09(+5.50%) |
Jan 22, 2008 | 51.73 | 57.82 | 51.73 | 56.18 | 8,255,956 | -1.31(-2.28%) |
Jan 21, 2008 | 60.21 | 60.37 | 54.07 | 57.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 60.21 | 60.37 | 54.07 | 57.49 | 8,473,624 | -2.43(-4.06%) |
Jan 17, 2008 | 62.81 | 63.17 | 59.68 | 59.92 | 5,143,978 | -2.96(-4.70%) |
Jan 16, 2008 | 61.19 | 63.48 | 61.15 | 62.88 | 4,347,256 | +1.53(+2.50%) |
Jan 15, 2008 | 62.62 | 62.95 | 61.16 | 61.34 | 3,359,682 | -2.10(-3.31%) |
Jan 14, 2008 | 63.45 | 63.67 | 62.57 | 63.45 | 1,632,503 | +0.85(+1.36%) |
Jan 11, 2008 | 62.18 | 63.99 | 61.96 | 62.59 | 2,407,667 | -0.57(-0.90%) |
Jan 10, 2008 | 61.91 | 63.73 | 61.37 | 63.16 | 3,906,182 | +0.55(+0.87%) |
Jan 09, 2008 | 60.79 | 62.62 | 60.78 | 62.62 | 3,302,920 | +1.68(+2.76%) |
Jan 08, 2008 | 63.01 | 63.18 | 60.86 | 60.93 | 3,853,862 | -1.88(-2.99%) |
Jan 07, 2008 | 62.56 | 63.05 | 61.65 | 62.81 | 2,831,132 | +0.76(+1.22%) |
Jan 04, 2008 | 62.86 | 62.95 | 61.79 | 62.06 | 2,718,785 | -1.29(-2.03%) |
Jan 03, 2008 | 63.87 | 64.04 | 63.04 | 63.34 | 2,418,874 | -0.19(-0.31%) |
Jan 02, 2008 | 65.09 | 65.74 | 63.45 | 63.54 | 2,639,941 | -1.69(-2.59%) |