Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.825 | 4.870 | 4.321 | 4.584 | 0 | -0.85(-15.63%) |
Feb 26, 2009 | 5.681 | 5.884 | 5.268 | 5.433 | 31,569,540 | +0.14(+2.70%) |
Feb 25, 2009 | 5.937 | 5.937 | 4.975 | 5.291 | 48,428,304 | -0.73(-12.11%) |
Feb 24, 2009 | 5.178 | 6.456 | 4.584 | 6.020 | 54,857,164 | +1.00(+19.91%) |
Feb 23, 2009 | 6.125 | 6.200 | 4.847 | 5.020 | 40,979,892 | -0.08(-1.62%) |
Feb 20, 2009 | 5.155 | 5.629 | 4.321 | 5.103 | 62,344,832 | -0.71(-12.16%) |
Feb 19, 2009 | 7.966 | 8.019 | 5.546 | 5.809 | 55,782,756 | -1.89(-24.51%) |
Feb 18, 2009 | 7.718 | 8.026 | 6.989 | 7.696 | 30,290,952 | +0.20(+2.61%) |
Feb 17, 2009 | 8.657 | 8.785 | 7.402 | 7.500 | 34,358,076 | -1.86(-19.90%) |
Feb 13, 2009 | 9.582 | 9.740 | 9.251 | 9.364 | 19,259,248 | -0.06(-0.64%) |
Feb 12, 2009 | 9.627 | 9.672 | 8.936 | 9.424 | 31,121,910 | -0.78(-7.66%) |
Feb 11, 2009 | 10.14 | 10.51 | 9.732 | 10.21 | 19,586,054 | +0.40(+4.06%) |
Feb 10, 2009 | 10.42 | 11.30 | 9.695 | 9.807 | 33,296,874 | -1.49(-13.17%) |
Feb 09, 2009 | 10.94 | 11.93 | 10.70 | 11.30 | 41,932,440 | +1.77(+18.53%) |
Feb 06, 2009 | 9.018 | 9.770 | 8.011 | 9.529 | 93,652,608 | -1.81(-15.97%) |
Feb 05, 2009 | 11.10 | 12.08 | 10.52 | 11.34 | 31,159,088 | +0.39(+3.57%) |
Feb 04, 2009 | 11.27 | 11.64 | 10.85 | 10.95 | 18,583,862 | -0.03(-0.27%) |
Feb 03, 2009 | 11.66 | 11.90 | 10.74 | 10.98 | 20,704,480 | -0.38(-3.37%) |
Feb 02, 2009 | 10.78 | 11.84 | 9.890 | 11.36 | 36,192,564 | +1.47(+14.89%) |
Jan 30, 2009 | 11.76 | 11.99 | 9.642 | 9.890 | 0 | -1.68(-14.55%) |
Jan 29, 2009 | 12.44 | 12.74 | 11.42 | 11.57 | 20,353,814 | -1.74(-13.04%) |
Jan 28, 2009 | 11.87 | 13.66 | 11.80 | 13.31 | 26,855,504 | +2.34(+21.39%) |
Jan 27, 2009 | 10.85 | 11.27 | 10.51 | 10.96 | 12,241,757 | +0.41(+3.84%) |
Jan 26, 2009 | 10.66 | 11.76 | 10.47 | 10.56 | 20,127,542 | -0.04(-0.35%) |
Jan 23, 2009 | 8.627 | 10.69 | 8.267 | 10.60 | 22,348,348 | +1.44(+15.76%) |
Jan 22, 2009 | 9.507 | 9.747 | 8.830 | 9.153 | 18,998,616 | -0.98(-9.71%) |
Jan 21, 2009 | 9.131 | 10.26 | 8.875 | 10.14 | 21,844,104 | +1.49(+17.20%) |
Jan 20, 2009 | 10.06 | 10.52 | 8.650 | 8.650 | 19,248,150 | -1.72(-16.59%) |
Jan 16, 2009 | 10.65 | 10.97 | 9.469 | 10.37 | 16,125,218 | +0.45(+4.55%) |
Jan 15, 2009 | 10.38 | 10.60 | 9.071 | 9.920 | 23,893,406 | -0.44(-4.28%) |
Jan 14, 2009 | 11.12 | 11.18 | 10.15 | 10.36 | 18,207,528 | -1.24(-10.69%) |
Jan 13, 2009 | 10.86 | 11.96 | 10.24 | 11.60 | 20,042,572 | +0.50(+4.47%) |
Jan 12, 2009 | 13.60 | 13.61 | 10.90 | 11.11 | 24,149,852 | -2.54(-18.61%) |
Jan 09, 2009 | 13.96 | 14.19 | 13.46 | 13.65 | 11,477,913 | -0.24(-1.73%) |
Jan 08, 2009 | 13.29 | 14.24 | 12.96 | 13.89 | 15,215,988 | +0.43(+3.18%) |
Jan 07, 2009 | 14.39 | 14.50 | 13.36 | 13.46 | 15,696,421 | -1.33(-8.99%) |
Jan 06, 2009 | 13.20 | 14.96 | 13.16 | 14.79 | 23,405,158 | +1.84(+14.22%) |
Jan 05, 2009 | 12.63 | 13.62 | 12.19 | 12.95 | 16,738,695 | +0.11(+0.82%) |
Jan 02, 2009 | 12.54 | 13.00 | 11.84 | 12.84 | 11,980,286 | +0.50(+4.08%) |
Jan 01, 2009 | 12.26 | 12.48 | 12.10 | 12.34 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.26 | 12.48 | 12.10 | 12.34 | 8,829,920 | +0.08(+0.61%) |
Dec 30, 2008 | 11.75 | 12.37 | 11.53 | 12.26 | 8,944,223 | +0.59(+5.02%) |
Dec 29, 2008 | 11.75 | 11.93 | 11.30 | 11.68 | 4,879,887 | -0.02(-0.13%) |
Dec 26, 2008 | 11.75 | 12.00 | 11.40 | 11.69 | 5,294,975 | +0.11(+0.91%) |
Dec 24, 2008 | 11.75 | 11.90 | 11.24 | 11.59 | 4,857,614 | -0.24(-2.03%) |
Dec 23, 2008 | 12.21 | 12.63 | 11.66 | 11.83 | 10,783,302 | -0.18(-1.50%) |
Dec 22, 2008 | 12.84 | 13.45 | 11.66 | 12.01 | 14,735,042 | -0.82(-6.39%) |
Dec 19, 2008 | 13.19 | 13.52 | 12.44 | 12.83 | 20,204,922 | -0.08(-0.64%) |
Dec 18, 2008 | 13.62 | 14.44 | 12.45 | 12.91 | 29,880,812 | -0.26(-1.94%) |
Dec 17, 2008 | 12.72 | 14.14 | 12.02 | 13.17 | 29,714,040 | +0.18(+1.39%) |
Dec 16, 2008 | 10.83 | 12.99 | 10.76 | 12.99 | 37,219,104 | +2.49(+23.69%) |
Dec 15, 2008 | 11.30 | 11.35 | 10.33 | 10.50 | 16,881,478 | -0.38(-3.52%) |
Dec 12, 2008 | 10.41 | 11.45 | 9.882 | 10.88 | 0 | -0.37(-3.27%) |
Dec 11, 2008 | 11.70 | 12.38 | 11.03 | 11.25 | 25,341,558 | -0.48(-4.10%) |
Dec 10, 2008 | 11.77 | 12.36 | 11.31 | 11.73 | 32,139,188 | +0.35(+3.04%) |
Dec 09, 2008 | 11.04 | 12.40 | 10.35 | 11.39 | 41,696,276 | +0.22(+1.95%) |
Dec 08, 2008 | 12.69 | 13.62 | 11.02 | 11.17 | 89,415,608 | +0.20(+1.85%) |
Dec 05, 2008 | 6.989 | 12.08 | 6.613 | 10.96 | 0 | +5.55(+102.36%) |
Dec 04, 2008 | 5.088 | 5.681 | 4.810 | 5.418 | 18,596,756 | +0.22(+4.19%) |
Dec 03, 2008 | 4.952 | 5.381 | 4.757 | 5.201 | 16,427,444 | +0.13(+2.52%) |
Dec 02, 2008 | 5.223 | 5.636 | 4.659 | 5.073 | 20,185,328 | +0.11(+2.12%) |
Dec 01, 2008 | 5.922 | 6.050 | 4.922 | 4.968 | 15,899,929 | -1.38(-21.78%) |
Nov 28, 2008 | 5.719 | 6.553 | 5.599 | 6.350 | 10,761,050 | +0.63(+11.04%) |
Nov 26, 2008 | 5.125 | 5.839 | 4.750 | 5.719 | 17,503,164 | +0.43(+8.10%) |
Nov 25, 2008 | 5.035 | 5.914 | 4.937 | 5.291 | 32,005,850 | +0.60(+12.82%) |
Nov 24, 2008 | 4.291 | 4.772 | 3.878 | 4.689 | 23,311,848 | +0.97(+26.06%) |
Nov 21, 2008 | 4.772 | 4.877 | 3.126 | 3.720 | 38,403,104 | -0.47(-11.13%) |
Nov 20, 2008 | 5.035 | 5.125 | 4.133 | 4.186 | 28,893,052 | -0.98(-19.04%) |
Nov 19, 2008 | 6.921 | 7.004 | 5.088 | 5.170 | 37,975,248 | -2.07(-28.63%) |
Nov 18, 2008 | 7.185 | 7.402 | 6.576 | 7.245 | 21,321,774 | +0.29(+4.10%) |
Nov 17, 2008 | 8.748 | 9.161 | 6.816 | 6.959 | 27,732,090 | -2.55(-26.80%) |
Nov 14, 2008 | 7.478 | 10.42 | 7.177 | 9.507 | 42,653,928 | +1.65(+20.94%) |
Nov 13, 2008 | 7.575 | 8.192 | 6.478 | 7.861 | 25,913,028 | +0.59(+8.17%) |
Nov 12, 2008 | 8.252 | 8.492 | 6.952 | 7.267 | 20,216,516 | -1.18(-13.97%) |
Nov 11, 2008 | 9.860 | 10.33 | 7.793 | 8.447 | 34,788,548 | -2.49(-22.75%) |
Nov 10, 2008 | 12.08 | 12.20 | 10.38 | 10.93 | 15,484,550 | -0.18(-1.62%) |
Nov 07, 2008 | 10.69 | 11.91 | 10.26 | 11.12 | 0 | +0.91(+8.91%) |
Nov 06, 2008 | 12.19 | 13.36 | 10.11 | 10.21 | 28,661,610 | -2.68(-20.82%) |
Nov 05, 2008 | 12.58 | 14.96 | 12.17 | 12.89 | 38,895,080 | +0.05(+0.35%) |
Nov 04, 2008 | 13.08 | 14.19 | 12.25 | 12.84 | 52,357,708 | +0.61(+4.98%) |
Nov 03, 2008 | 8.642 | 12.66 | 8.492 | 12.23 | 94,245,936 | +4.48(+57.75%) |
Oct 31, 2008 | 7.861 | 8.342 | 6.538 | 7.756 | 60,371,000 | +0.53(+7.28%) |
Oct 30, 2008 | 13.34 | 13.37 | 6.185 | 7.230 | 89,146,912 | -7.70(-51.56%) |
Oct 29, 2008 | 14.38 | 16.10 | 13.90 | 14.93 | 10,487,305 | +0.48(+3.33%) |
Oct 28, 2008 | 15.93 | 15.93 | 12.20 | 14.44 | 13,552,458 | -0.41(-2.78%) |
Oct 27, 2008 | 17.29 | 17.92 | 14.86 | 14.86 | 7,039,614 | -3.40(-18.64%) |
Oct 24, 2008 | 13.78 | 18.72 | 13.53 | 18.26 | 12,157,459 | +2.55(+16.21%) |
Oct 23, 2008 | 17.28 | 18.04 | 14.28 | 15.71 | 9,241,049 | -1.33(-7.80%) |
Oct 22, 2008 | 20.03 | 20.52 | 16.04 | 17.04 | 7,080,963 | -3.66(-17.68%) |
Oct 21, 2008 | 21.06 | 22.15 | 20.12 | 20.70 | 4,986,726 | -1.32(-5.97%) |
Oct 20, 2008 | 21.90 | 22.06 | 20.02 | 22.02 | 5,602,925 | +0.46(+2.13%) |
Oct 17, 2008 | 21.22 | 23.92 | 19.54 | 21.56 | 0 | -0.13(-0.59%) |
Oct 16, 2008 | 24.24 | 24.91 | 19.04 | 21.69 | 11,427,832 | -2.92(-11.88%) |
Oct 15, 2008 | 23.91 | 25.42 | 22.71 | 24.61 | 14,004,435 | -0.19(-0.76%) |
Oct 14, 2008 | 21.79 | 26.86 | 20.70 | 24.80 | 21,985,976 | +6.29(+33.98%) |
Oct 13, 2008 | 15.95 | 18.84 | 15.95 | 18.51 | 11,361,244 | +4.06(+28.08%) |
Oct 10, 2008 | 13.29 | 15.83 | 12.38 | 14.45 | 0 | -0.66(-4.38%) |
Oct 09, 2008 | 19.89 | 20.90 | 15.11 | 15.11 | 11,616,738 | -3.57(-19.11%) |
Oct 08, 2008 | 21.15 | 22.04 | 18.30 | 18.68 | 7,526,102 | -2.83(-13.17%) |
Oct 07, 2008 | 23.31 | 26.13 | 21.45 | 21.52 | 7,563,930 | -1.71(-7.35%) |
Oct 06, 2008 | 22.83 | 24.76 | 21.83 | 23.22 | 12,136,101 | +2.63(+12.77%) |
Oct 03, 2008 | 22.52 | 25.01 | 20.05 | 20.59 | 0 | +1.12(+5.75%) |
Oct 02, 2008 | 29.08 | 29.08 | 19.14 | 19.47 | 11,329,975 | -9.17(-32.01%) |
Oct 01, 2008 | 30.07 | 30.07 | 26.09 | 28.64 | 12,683,393 | -2.16(-7.03%) |
Sep 30, 2008 | 38.43 | 38.52 | 23.49 | 30.80 | 21,172,568 | -6.77(-18.02%) |
Sep 29, 2008 | 41.14 | 42.81 | 34.39 | 37.58 | 5,532,167 | -4.99(-11.72%) |
Sep 26, 2008 | 37.73 | 43.20 | 37.61 | 42.57 | 0 | +3.67(+9.45%) |
Sep 25, 2008 | 39.58 | 42.55 | 38.10 | 38.89 | 5,190,078 | -0.11(-0.29%) |
Sep 24, 2008 | 41.84 | 42.42 | 38.49 | 39.00 | 4,085,451 | -3.14(-7.45%) |
Sep 23, 2008 | 45.76 | 45.76 | 41.54 | 42.15 | 2,686,894 | -1.78(-4.05%) |
Sep 22, 2008 | 47.23 | 47.39 | 43.60 | 43.93 | 3,181,992 | -3.53(-7.44%) |
Sep 19, 2008 | 48.51 | 54.33 | 44.97 | 47.46 | 0 | +4.39(+10.19%) |
Sep 18, 2008 | 40.69 | 43.09 | 35.70 | 43.07 | 11,286,135 | +4.40(+11.39%) |
Sep 17, 2008 | 43.33 | 43.33 | 38.60 | 38.67 | 8,485,988 | -4.71(-10.86%) |
Sep 16, 2008 | 41.43 | 43.87 | 40.12 | 43.38 | 9,210,821 | +0.47(+1.10%) |
Sep 15, 2008 | 42.99 | 46.19 | 42.90 | 42.90 | 8,337,873 | -2.47(-5.45%) |
Sep 12, 2008 | 45.59 | 46.44 | 44.81 | 45.38 | 0 | -1.26(-2.71%) |
Sep 11, 2008 | 45.65 | 46.78 | 44.42 | 46.64 | 8,550,703 | +0.02(+0.05%) |
Sep 10, 2008 | 47.71 | 47.71 | 46.07 | 46.62 | 5,887,404 | -0.52(-1.10%) |
Sep 09, 2008 | 48.54 | 50.25 | 47.14 | 47.14 | 5,381,163 | -2.67(-5.36%) |
Sep 08, 2008 | 48.89 | 49.86 | 47.77 | 49.80 | 6,126,464 | +3.28(+7.06%) |
Sep 05, 2008 | 45.84 | 46.71 | 45.45 | 46.52 | 0 | +0.11(+0.24%) |
Sep 04, 2008 | 47.96 | 48.14 | 46.25 | 46.41 | 3,155,295 | -2.04(-4.20%) |
Sep 03, 2008 | 47.16 | 48.48 | 47.08 | 48.44 | 3,402,692 | +0.08(+0.17%) |
Sep 02, 2008 | 48.29 | 49.09 | 47.56 | 48.36 | 3,981,947 | +0.95(+2.01%) |
Aug 29, 2008 | 47.20 | 47.72 | 46.67 | 47.41 | 0 | -0.19(-0.39%) |
Aug 28, 2008 | 45.58 | 47.67 | 45.00 | 47.59 | 3,684,054 | +2.37(+5.23%) |
Aug 27, 2008 | 44.73 | 45.30 | 44.15 | 45.23 | 2,609,376 | +0.46(+1.02%) |
Aug 26, 2008 | 44.94 | 45.31 | 44.12 | 44.77 | 3,258,196 | -0.35(-0.78%) |
Aug 25, 2008 | 45.17 | 45.92 | 44.94 | 45.12 | 2,184,668 | -1.04(-2.25%) |
Aug 22, 2008 | 45.35 | 46.20 | 45.18 | 46.16 | 0 | +1.23(+2.74%) |
Aug 21, 2008 | 45.41 | 45.42 | 44.55 | 44.93 | 3,098,911 | -1.03(-2.24%) |
Aug 20, 2008 | 45.80 | 46.17 | 44.75 | 45.96 | 3,722,341 | +0.17(+0.38%) |
Aug 19, 2008 | 46.23 | 46.28 | 45.39 | 45.78 | 4,038,643 | -0.83(-1.79%) |
Aug 18, 2008 | 48.44 | 48.73 | 46.33 | 46.62 | 3,089,483 | -1.79(-3.70%) |
Aug 15, 2008 | 48.10 | 48.99 | 47.80 | 48.41 | 0 | +0.37(+0.77%) |
Aug 14, 2008 | 46.67 | 48.33 | 46.56 | 48.04 | 2,783,429 | +0.93(+1.98%) |
Aug 13, 2008 | 48.32 | 48.32 | 46.26 | 47.11 | 3,738,691 | -1.35(-2.78%) |
Aug 12, 2008 | 49.68 | 49.74 | 47.98 | 48.45 | 4,068,931 | -1.60(-3.20%) |
Aug 11, 2008 | 48.89 | 51.10 | 48.85 | 50.05 | 3,017,005 | -0.09(-0.18%) |
Aug 08, 2008 | 47.73 | 50.33 | 47.30 | 50.14 | 3,204,681 | +2.38(+4.99%) |
Aug 07, 2008 | 49.95 | 49.98 | 47.30 | 47.76 | 5,318,526 | -2.65(-5.25%) |
Aug 06, 2008 | 50.90 | 51.37 | 49.91 | 50.40 | 3,716,952 | -0.50(-0.99%) |
Aug 05, 2008 | 48.47 | 51.07 | 48.20 | 50.91 | 5,293,843 | +3.43(+7.22%) |
Aug 04, 2008 | 47.59 | 48.08 | 46.88 | 47.48 | 2,080,824 | +0.18(+0.38%) |
Aug 01, 2008 | 47.83 | 48.03 | 46.19 | 47.30 | 2,981,027 | -0.34(-0.71%) |
Jul 31, 2008 | 47.35 | 48.23 | 46.77 | 47.64 | 4,792,110 | -0.20(-0.41%) |
Jul 30, 2008 | 47.73 | 48.86 | 46.74 | 47.83 | 7,439,039 | +0.53(+1.13%) |
Jul 29, 2008 | 47.30 | 47.72 | 45.59 | 47.30 | 11,082,475 | +3.52(+8.03%) |
Jul 28, 2008 | 45.39 | 46.41 | 43.66 | 43.78 | 5,427,431 | -1.76(-3.86%) |
Jul 25, 2008 | 46.29 | 46.64 | 45.08 | 45.54 | 5,053,641 | -0.71(-1.54%) |
Jul 24, 2008 | 48.38 | 48.81 | 46.21 | 46.26 | 4,876,259 | -2.17(-4.48%) |
Jul 23, 2008 | 47.02 | 49.02 | 46.45 | 48.43 | 5,821,437 | +1.42(+3.02%) |
Jul 22, 2008 | 44.02 | 47.19 | 43.03 | 47.01 | 5,165,131 | +2.56(+5.77%) |
Jul 21, 2008 | 45.38 | 45.55 | 44.14 | 44.44 | 4,316,811 | -0.44(-0.97%) |
Jul 18, 2008 | 44.10 | 45.10 | 43.17 | 44.88 | 5,289,340 | +0.74(+1.69%) |
Jul 17, 2008 | 44.19 | 45.40 | 43.48 | 44.14 | 8,129,523 | +0.26(+0.60%) |
Jul 16, 2008 | 40.91 | 43.90 | 40.61 | 43.87 | 7,240,432 | +3.09(+7.57%) |
Jul 15, 2008 | 42.30 | 42.76 | 39.98 | 40.78 | 7,924,576 | -1.75(-4.12%) |
Jul 14, 2008 | 43.65 | 44.86 | 42.45 | 42.54 | 5,325,295 | -0.77(-1.77%) |
Jul 11, 2008 | 45.84 | 46.06 | 42.66 | 43.30 | 10,360,386 | -3.35(-7.18%) |
Jul 10, 2008 | 46.37 | 47.86 | 46.25 | 46.65 | 6,497,560 | -1.44(-3.00%) |
Jul 09, 2008 | 50.07 | 51.28 | 47.95 | 48.10 | 5,422,690 | -1.55(-3.12%) |
Jul 08, 2008 | 48.16 | 49.87 | 47.68 | 49.65 | 4,284,499 | +1.83(+3.84%) |
Jul 07, 2008 | 48.71 | 49.59 | 47.58 | 47.81 | 4,279,790 | -0.74(-1.52%) |
Jul 04, 2008 | 48.61 | 49.16 | 48.45 | 48.55 | 2,520,942 | +0.00(+0.00%) |
Jul 03, 2008 | 48.61 | 49.16 | 48.45 | 48.55 | 2,520,942 | +0.34(+0.70%) |
Jul 02, 2008 | 48.75 | 49.25 | 48.12 | 48.21 | 5,305,878 | -0.17(-0.34%) |
Jul 01, 2008 | 47.59 | 48.99 | 47.59 | 48.38 | 6,594,599 | -0.15(-0.31%) |
Jun 30, 2008 | 50.27 | 50.52 | 48.40 | 48.53 | 7,577,028 | -1.83(-3.63%) |
Jun 27, 2008 | 50.16 | 51.19 | 50.07 | 50.35 | 4,871,146 | -0.01(-0.01%) |
Jun 26, 2008 | 50.55 | 51.59 | 50.30 | 50.36 | 3,654,919 | -1.24(-2.40%) |
Jun 25, 2008 | 52.00 | 52.61 | 51.41 | 51.60 | 3,478,811 | -0.11(-0.20%) |
Jun 24, 2008 | 51.94 | 52.52 | 51.41 | 51.70 | 3,302,096 | +0.23(+0.44%) |
Jun 23, 2008 | 52.90 | 52.90 | 51.19 | 51.48 | 3,394,379 | -0.43(-0.83%) |
Jun 20, 2008 | 52.47 | 52.89 | 51.82 | 51.91 | 4,764,336 | -1.14(-2.15%) |
Jun 19, 2008 | 52.60 | 53.23 | 52.00 | 53.05 | 3,900,860 | +0.22(+0.41%) |
Jun 18, 2008 | 52.78 | 53.86 | 52.61 | 52.83 | 4,324,324 | -0.47(-0.89%) |
Jun 17, 2008 | 54.86 | 55.53 | 53.31 | 53.31 | 2,687,963 | -1.04(-1.92%) |
Jun 16, 2008 | 55.06 | 55.45 | 53.94 | 54.35 | 3,920,895 | -1.18(-2.12%) |
Jun 13, 2008 | 55.06 | 55.53 | 54.21 | 55.53 | 3,619,456 | +0.89(+1.62%) |
Jun 12, 2008 | 53.73 | 55.24 | 53.26 | 54.64 | 3,954,926 | +1.58(+2.97%) |
Jun 11, 2008 | 53.88 | 54.67 | 52.61 | 53.06 | 12,170,746 | -1.02(-1.89%) |
Jun 10, 2008 | 54.29 | 54.45 | 52.93 | 54.09 | 3,438,090 | +0.67(+1.25%) |
Jun 09, 2008 | 53.31 | 54.38 | 53.04 | 53.42 | 3,796,757 | +0.11(+0.21%) |
Jun 06, 2008 | 54.21 | 54.85 | 53.14 | 53.31 | 5,963,052 | -1.76(-3.19%) |
Jun 05, 2008 | 53.56 | 55.26 | 53.33 | 55.06 | 3,300,156 | +1.92(+3.62%) |
Jun 04, 2008 | 53.73 | 54.25 | 52.93 | 53.14 | 3,552,394 | -0.62(-1.16%) |
Jun 03, 2008 | 53.24 | 54.06 | 53.22 | 53.76 | 3,726,918 | +0.71(+1.35%) |
Jun 02, 2008 | 53.12 | 53.55 | 52.45 | 53.05 | 3,457,069 | -0.36(-0.68%) |
May 30, 2008 | 53.60 | 53.90 | 53.20 | 53.41 | 2,221,419 | -0.32(-0.59%) |
May 29, 2008 | 52.69 | 54.11 | 51.25 | 53.73 | 2,818,427 | +0.83(+1.56%) |
May 28, 2008 | 52.88 | 53.25 | 52.31 | 52.90 | 3,892,580 | -0.02(-0.03%) |
May 27, 2008 | 52.28 | 53.16 | 52.19 | 52.91 | 3,470,315 | +0.53(+1.00%) |
May 26, 2008 | 52.90 | 53.09 | 52.24 | 52.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.90 | 53.09 | 52.24 | 52.39 | 2,640,878 | -0.88(-1.65%) |
May 22, 2008 | 51.94 | 53.28 | 51.93 | 53.27 | 3,237,749 | +1.36(+2.62%) |
May 21, 2008 | 52.11 | 52.68 | 51.88 | 51.91 | 4,611,896 | -0.21(-0.40%) |
May 20, 2008 | 52.83 | 52.83 | 51.86 | 52.12 | 2,730,792 | -0.87(-1.65%) |
May 19, 2008 | 52.89 | 53.61 | 52.70 | 52.99 | 2,105,640 | -0.05(-0.09%) |
May 16, 2008 | 52.81 | 53.27 | 52.57 | 53.03 | 2,605,577 | +0.17(+0.33%) |
May 15, 2008 | 52.46 | 53.07 | 51.80 | 52.86 | 2,890,213 | +0.34(+0.64%) |
May 14, 2008 | 52.04 | 53.14 | 51.86 | 52.52 | 2,613,331 | +0.93(+1.81%) |
May 13, 2008 | 52.31 | 52.49 | 51.34 | 51.59 | 3,888,708 | -0.47(-0.91%) |
May 12, 2008 | 51.40 | 52.36 | 51.38 | 52.07 | 2,302,137 | +0.70(+1.36%) |
May 09, 2008 | 51.10 | 52.55 | 50.95 | 51.37 | 3,003,163 | -0.10(-0.19%) |
May 08, 2008 | 53.18 | 53.18 | 51.38 | 51.46 | 3,726,216 | -1.10(-2.09%) |
May 07, 2008 | 54.67 | 54.67 | 52.36 | 52.56 | 4,732,954 | -1.98(-3.62%) |
May 06, 2008 | 54.77 | 54.86 | 53.81 | 54.54 | 4,618,675 | -0.58(-1.05%) |
May 05, 2008 | 56.48 | 56.63 | 55.05 | 55.12 | 2,900,019 | -1.56(-2.76%) |
May 02, 2008 | 56.91 | 57.42 | 56.17 | 56.68 | 2,709,240 | +0.65(+1.15%) |
May 01, 2008 | 53.82 | 56.25 | 53.55 | 56.03 | 4,346,418 | +2.47(+4.62%) |
Apr 30, 2008 | 54.39 | 54.58 | 53.56 | 53.56 | 3,839,898 | -0.83(-1.52%) |
Apr 29, 2008 | 53.36 | 55.71 | 53.19 | 54.39 | 3,966,311 | +0.42(+0.78%) |
Apr 28, 2008 | 54.55 | 54.56 | 53.22 | 53.97 | 2,825,306 | -0.26(-0.48%) |
Apr 25, 2008 | 53.99 | 54.23 | 53.28 | 54.23 | 2,892,306 | +0.51(+0.95%) |
Apr 24, 2008 | 53.34 | 54.15 | 52.77 | 53.72 | 4,759,228 | +1.11(+2.11%) |
Apr 23, 2008 | 54.91 | 55.09 | 52.30 | 52.61 | 5,027,328 | -2.24(-4.08%) |
Apr 22, 2008 | 55.09 | 55.36 | 54.39 | 54.85 | 1,894,102 | -0.62(-1.12%) |
Apr 21, 2008 | 56.16 | 56.44 | 55.22 | 55.47 | 1,993,520 | -1.43(-2.51%) |
Apr 18, 2008 | 56.53 | 57.57 | 56.39 | 56.90 | 2,696,750 | +1.19(+2.15%) |
Apr 17, 2008 | 55.18 | 56.17 | 54.11 | 55.70 | 1,987,181 | +0.47(+0.84%) |
Apr 16, 2008 | 54.11 | 55.24 | 54.09 | 55.24 | 2,367,903 | +1.48(+2.75%) |
Apr 15, 2008 | 53.60 | 54.36 | 53.24 | 53.76 | 2,078,677 | +0.40(+0.75%) |
Apr 14, 2008 | 54.85 | 54.89 | 53.29 | 53.36 | 2,347,282 | -1.62(-2.94%) |
Apr 11, 2008 | 54.91 | 56.03 | 54.85 | 54.97 | 1,802,287 | -0.91(-1.63%) |
Apr 10, 2008 | 54.99 | 56.33 | 54.89 | 55.88 | 2,548,669 | +0.28(+0.50%) |
Apr 09, 2008 | 56.18 | 57.02 | 55.57 | 55.60 | 2,169,982 | -0.86(-1.53%) |
Apr 08, 2008 | 56.88 | 57.12 | 56.08 | 56.47 | 3,142,919 | -0.70(-1.22%) |
Apr 07, 2008 | 57.32 | 58.16 | 56.72 | 57.17 | 5,420,927 | -1.38(-2.36%) |
Apr 04, 2008 | 59.05 | 59.26 | 57.72 | 58.55 | 2,484,529 | -0.45(-0.76%) |
Apr 03, 2008 | 59.29 | 59.40 | 58.68 | 59.00 | 2,447,838 | -0.47(-0.78%) |
Apr 02, 2008 | 59.72 | 60.03 | 58.68 | 59.47 | 3,151,507 | +0.10(+0.16%) |
Apr 01, 2008 | 57.92 | 59.50 | 57.81 | 59.37 | 2,781,511 | +2.43(+4.26%) |
Mar 31, 2008 | 55.95 | 57.27 | 55.69 | 56.94 | 3,489,174 | +0.99(+1.77%) |
Mar 28, 2008 | 56.21 | 57.11 | 55.85 | 55.95 | 2,726,043 | +0.28(+0.50%) |
Mar 27, 2008 | 57.24 | 57.24 | 55.09 | 55.67 | 4,144,617 | +0.21(+0.38%) |
Mar 26, 2008 | 55.63 | 55.94 | 55.00 | 55.46 | 3,008,119 | -0.89(-1.59%) |
Mar 25, 2008 | 56.75 | 56.75 | 55.38 | 56.36 | 3,672,656 | -0.66(-1.16%) |
Mar 24, 2008 | 56.25 | 57.69 | 56.25 | 57.02 | 3,444,034 | +1.10(+1.98%) |
Mar 21, 2008 | 54.80 | 55.99 | 53.54 | 55.91 | 3,941,999 | +0.00(+0.00%) |
Mar 20, 2008 | 54.80 | 55.99 | 53.54 | 55.91 | 3,941,866 | +2.37(+4.44%) |
Mar 19, 2008 | 53.72 | 55.28 | 53.54 | 53.54 | 5,211,120 | -0.03(-0.06%) |
Mar 18, 2008 | 50.49 | 53.57 | 50.49 | 53.57 | 4,365,925 | +3.93(+7.92%) |
Mar 17, 2008 | 49.06 | 50.54 | 48.08 | 49.64 | 4,006,506 | -0.71(-1.42%) |
Mar 14, 2008 | 52.42 | 52.52 | 49.86 | 50.35 | 3,718,954 | -1.73(-3.32%) |
Mar 13, 2008 | 51.68 | 52.49 | 50.93 | 52.08 | 3,877,330 | -0.43(-0.82%) |
Mar 12, 2008 | 52.68 | 53.79 | 52.33 | 52.51 | 4,721,483 | -0.23(-0.44%) |
Mar 11, 2008 | 51.06 | 52.85 | 50.35 | 52.74 | 6,264,824 | +2.71(+5.42%) |
Mar 10, 2008 | 50.50 | 51.51 | 49.92 | 50.03 | 3,212,971 | -0.33(-0.66%) |
Mar 07, 2008 | 49.74 | 51.64 | 49.60 | 50.36 | 3,567,619 | +0.32(+0.65%) |
Mar 06, 2008 | 51.34 | 51.85 | 49.99 | 50.04 | 3,966,005 | -1.53(-2.96%) |
Mar 05, 2008 | 52.45 | 53.26 | 50.95 | 51.56 | 3,142,878 | -0.77(-1.48%) |
Mar 04, 2008 | 51.25 | 52.55 | 50.82 | 52.34 | 3,506,514 | +0.51(+0.99%) |