Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 6.820 | 7.340 | 6.760 | 7.240 | 1,105,644 | +0.37(+5.39%) |
Dec 30, 2008 | 6.500 | 6.870 | 6.273 | 6.870 | 929,120 | +0.46(+7.18%) |
Dec 29, 2008 | 6.460 | 6.720 | 6.110 | 6.410 | 1,333,506 | +0.05(+0.79%) |
Dec 26, 2008 | 5.900 | 6.360 | 5.820 | 6.360 | 447,406 | +0.44(+7.43%) |
Dec 24, 2008 | 5.980 | 5.980 | 5.750 | 5.920 | 647,655 | -0.12(-1.99%) |
Dec 23, 2008 | 6.230 | 6.360 | 5.880 | 6.040 | 1,490,945 | -0.18(-2.89%) |
Dec 22, 2008 | 6.570 | 6.700 | 6.010 | 6.220 | 3,293,603 | -0.35(-5.33%) |
Dec 19, 2008 | 6.660 | 6.910 | 6.440 | 6.570 | 1,478,142 | -0.06(-0.90%) |
Dec 18, 2008 | 7.380 | 7.400 | 6.470 | 6.630 | 3,290,051 | -0.75(-10.16%) |
Dec 17, 2008 | 7.220 | 7.520 | 6.900 | 7.380 | 1,456,714 | +0.22(+3.07%) |
Dec 16, 2008 | 6.870 | 7.230 | 6.730 | 7.160 | 1,317,833 | +0.40(+5.92%) |
Dec 15, 2008 | 7.220 | 7.520 | 6.570 | 6.760 | 1,143,500 | -0.27(-3.84%) |
Dec 12, 2008 | 6.500 | 7.060 | 6.250 | 7.030 | 2,157,386 | +0.34(+5.08%) |
Dec 11, 2008 | 6.960 | 7.290 | 6.500 | 6.690 | 2,234,775 | -0.07(-1.04%) |
Dec 10, 2008 | 6.070 | 7.070 | 6.070 | 6.760 | 2,003,987 | +0.93(+15.95%) |
Dec 09, 2008 | 5.580 | 6.230 | 5.550 | 5.830 | 1,636,350 | +0.18(+3.19%) |
Dec 08, 2008 | 5.500 | 5.800 | 5.370 | 5.650 | 1,664,781 | +0.43(+8.24%) |
Dec 05, 2008 | 5.050 | 5.270 | 4.760 | 5.220 | 1,682,332 | +0.02(+0.38%) |
Dec 04, 2008 | 5.750 | 5.750 | 4.970 | 5.200 | 3,016,834 | -0.61(-10.50%) |
Dec 03, 2008 | 5.510 | 5.850 | 5.080 | 5.810 | 2,832,752 | +0.27(+4.87%) |
Dec 02, 2008 | 5.360 | 5.920 | 5.200 | 5.540 | 2,544,472 | +0.33(+6.33%) |
Dec 01, 2008 | 6.200 | 6.200 | 5.200 | 5.210 | 1,836,401 | -1.22(-18.97%) |
Nov 28, 2008 | 6.180 | 6.440 | 6.050 | 6.430 | 1,002,870 | +0.16(+2.55%) |
Nov 26, 2008 | 5.240 | 6.270 | 5.100 | 6.270 | 2,157,337 | +1.00(+18.98%) |
Nov 25, 2008 | 5.500 | 5.700 | 5.000 | 5.270 | 2,679,557 | -0.14(-2.59%) |
Nov 24, 2008 | 5.660 | 5.660 | 5.030 | 5.410 | 3,374,338 | +0.10(+1.88%) |
Nov 21, 2008 | 4.900 | 5.430 | 4.490 | 5.310 | 6,621,482 | +1.31(+32.75%) |
Nov 20, 2008 | 7.130 | 7.130 | 3.910 | 4.000 | 8,070,750 | -3.33(-45.43%) |
Nov 19, 2008 | 8.080 | 8.140 | 7.250 | 7.330 | 2,287,000 | -0.80(-9.84%) |
Nov 18, 2008 | 8.250 | 8.390 | 7.600 | 8.130 | 2,481,724 | -0.16(-1.93%) |
Nov 17, 2008 | 8.410 | 8.860 | 8.220 | 8.290 | 1,786,515 | -0.16(-1.89%) |
Nov 14, 2008 | 8.900 | 9.160 | 8.290 | 8.450 | 2,463,279 | -0.67(-7.35%) |
Nov 13, 2008 | 8.310 | 9.140 | 7.440 | 9.120 | 2,700,020 | +0.91(+11.08%) |
Nov 12, 2008 | 9.360 | 9.410 | 8.085 | 8.210 | 1,613,542 | -1.41(-14.66%) |
Nov 11, 2008 | 9.690 | 10.00 | 9.370 | 9.620 | 2,471,987 | -0.32(-3.22%) |
Nov 10, 2008 | 10.32 | 10.71 | 9.650 | 9.940 | 2,518,896 | -0.06(-0.60%) |
Nov 07, 2008 | 9.090 | 10.00 | 9.040 | 10.00 | 2,560,391 | +0.98(+10.86%) |
Nov 06, 2008 | 10.35 | 10.51 | 8.860 | 9.020 | 2,541,406 | -1.46(-13.93%) |
Nov 05, 2008 | 10.28 | 10.98 | 10.14 | 10.48 | 2,568,021 | -0.06(-0.57%) |
Nov 04, 2008 | 10.14 | 10.64 | 10.05 | 10.54 | 2,381,705 | +0.51(+5.08%) |
Nov 03, 2008 | 10.43 | 10.66 | 9.900 | 10.03 | 1,945,881 | -0.53(-5.02%) |
Oct 31, 2008 | 9.710 | 10.97 | 9.710 | 10.56 | 2,588,376 | +0.29(+2.82%) |
Oct 30, 2008 | 9.510 | 10.32 | 9.380 | 10.27 | 2,418,647 | +1.07(+11.63%) |
Oct 29, 2008 | 8.100 | 10.26 | 8.100 | 9.200 | 4,505,963 | +1.21(+15.14%) |
Oct 28, 2008 | 8.360 | 8.550 | 7.430 | 7.990 | 4,194,847 | -0.03(-0.37%) |
Oct 27, 2008 | 8.860 | 8.910 | 7.940 | 8.020 | 1,705,961 | -0.99(-10.99%) |
Oct 24, 2008 | 8.760 | 9.370 | 8.290 | 9.010 | 3,199,892 | -0.54(-5.65%) |
Oct 23, 2008 | 9.870 | 10.12 | 8.820 | 9.550 | 3,396,611 | -0.09(-0.93%) |
Oct 22, 2008 | 10.74 | 10.84 | 9.270 | 9.640 | 2,152,427 | -1.58(-14.08%) |
Oct 21, 2008 | 11.41 | 11.83 | 11.12 | 11.22 | 2,278,138 | -0.52(-4.43%) |
Oct 20, 2008 | 11.42 | 12.04 | 11.11 | 11.74 | 2,710,800 | +0.75(+6.82%) |
Oct 17, 2008 | 11.23 | 12.08 | 10.41 | 10.99 | 3,493,580 | -0.49(-4.27%) |
Oct 16, 2008 | 11.23 | 11.73 | 10.06 | 11.48 | 3,586,186 | +0.45(+4.08%) |
Oct 15, 2008 | 12.82 | 12.82 | 10.84 | 11.03 | 3,107,593 | -2.34(-17.50%) |
Oct 14, 2008 | 13.12 | 14.15 | 12.56 | 13.37 | 5,948,388 | +0.88(+7.05%) |
Oct 13, 2008 | 11.72 | 12.56 | 11.10 | 12.49 | 4,586,533 | +1.69(+15.65%) |
Oct 10, 2008 | 13.43 | 13.95 | 9.850 | 10.80 | 6,114,226 | -3.62(-25.10%) |
Oct 09, 2008 | 16.95 | 17.28 | 14.27 | 14.42 | 2,545,600 | -2.01(-12.23%) |
Oct 08, 2008 | 16.09 | 17.33 | 14.40 | 16.43 | 5,637,046 | -0.19(-1.14%) |
Oct 07, 2008 | 18.96 | 19.53 | 16.59 | 16.62 | 2,550,144 | -2.03(-10.88%) |
Oct 06, 2008 | 19.57 | 19.80 | 16.82 | 18.65 | 3,441,468 | -1.61(-7.95%) |
Oct 03, 2008 | 21.30 | 21.99 | 20.16 | 20.26 | 2,771,342 | -0.59(-2.83%) |
Oct 02, 2008 | 22.80 | 22.85 | 20.62 | 20.85 | 2,777,055 | -2.32(-10.01%) |
Oct 01, 2008 | 23.91 | 23.91 | 22.59 | 23.17 | 1,516,190 | -1.11(-4.57%) |
Sep 30, 2008 | 23.13 | 24.35 | 22.90 | 24.28 | 1,607,210 | +1.46(+6.40%) |
Sep 29, 2008 | 25.08 | 25.16 | 22.13 | 22.82 | 2,898,933 | -3.03(-11.72%) |
Sep 26, 2008 | 25.93 | 26.26 | 25.13 | 25.85 | 0 | -0.85(-3.18%) |
Sep 25, 2008 | 26.84 | 27.00 | 26.00 | 26.70 | 1,361,419 | -0.16(-0.60%) |
Sep 24, 2008 | 26.56 | 27.24 | 26.45 | 26.86 | 2,465,366 | -0.60(-2.18%) |
Sep 23, 2008 | 28.76 | 28.94 | 27.29 | 27.46 | 1,448,428 | -1.17(-4.09%) |
Sep 22, 2008 | 28.67 | 29.43 | 28.59 | 28.63 | 2,630,443 | +0.09(+0.32%) |
Sep 19, 2008 | 28.25 | 29.13 | 26.65 | 28.54 | 0 | +1.38(+5.08%) |
Sep 18, 2008 | 27.49 | 27.89 | 25.97 | 27.16 | 2,461,973 | +0.51(+1.91%) |
Sep 17, 2008 | 27.57 | 27.57 | 25.94 | 26.65 | 2,404,949 | -0.67(-2.45%) |
Sep 16, 2008 | 24.99 | 27.35 | 24.87 | 27.32 | 2,624,536 | +1.13(+4.31%) |
Sep 15, 2008 | 27.16 | 27.59 | 26.12 | 26.19 | 3,003,411 | -2.07(-7.32%) |
Sep 12, 2008 | 27.24 | 28.51 | 27.09 | 28.26 | 3,012,680 | +1.16(+4.28%) |
Sep 11, 2008 | 26.92 | 27.29 | 26.00 | 27.10 | 3,045,338 | -0.10(-0.37%) |
Sep 10, 2008 | 27.32 | 27.75 | 26.50 | 27.20 | 3,071,759 | +0.50(+1.87%) |
Sep 09, 2008 | 28.30 | 28.43 | 26.62 | 26.70 | 4,602,209 | -2.07(-7.19%) |
Sep 08, 2008 | 29.15 | 29.63 | 28.38 | 28.77 | 2,780,183 | +0.18(+0.63%) |
Sep 05, 2008 | 28.85 | 28.85 | 28.02 | 28.59 | 0 | -0.23(-0.80%) |
Sep 04, 2008 | 28.60 | 29.27 | 28.25 | 28.82 | 2,647,157 | +0.22(+0.77%) |
Sep 03, 2008 | 28.81 | 29.52 | 28.15 | 28.60 | 2,683,795 | -0.33(-1.14%) |
Sep 02, 2008 | 29.45 | 30.45 | 28.93 | 28.93 | 1,913,083 | -1.84(-5.98%) |
Aug 29, 2008 | 31.59 | 31.59 | 30.71 | 30.77 | 621,281 | -0.64(-2.04%) |
Aug 28, 2008 | 31.99 | 31.99 | 30.61 | 31.41 | 682,822 | -0.19(-0.60%) |
Aug 27, 2008 | 31.58 | 32.00 | 31.21 | 31.60 | 787,011 | +0.52(+1.67%) |
Aug 26, 2008 | 30.79 | 31.32 | 30.54 | 31.08 | 889,831 | +0.37(+1.20%) |
Aug 25, 2008 | 30.81 | 31.20 | 30.45 | 30.71 | 916,809 | -0.16(-0.52%) |
Aug 22, 2008 | 31.17 | 31.17 | 30.57 | 30.87 | 1,140,163 | -0.35(-1.12%) |
Aug 21, 2008 | 30.20 | 31.47 | 30.04 | 31.22 | 2,234,225 | +1.27(+4.24%) |
Aug 20, 2008 | 29.11 | 30.14 | 29.08 | 29.95 | 1,688,967 | +0.96(+3.31%) |
Aug 19, 2008 | 28.52 | 29.30 | 28.52 | 28.99 | 1,135,075 | +0.25(+0.87%) |
Aug 18, 2008 | 29.77 | 29.95 | 28.47 | 28.74 | 1,598,902 | -0.85(-2.87%) |
Aug 15, 2008 | 29.65 | 29.72 | 29.09 | 29.59 | 0 | -0.13(-0.44%) |
Aug 14, 2008 | 30.53 | 30.53 | 29.28 | 29.72 | 1,032,795 | -0.61(-2.01%) |
Aug 13, 2008 | 29.48 | 30.45 | 29.35 | 30.33 | 1,264,352 | +0.86(+2.92%) |
Aug 12, 2008 | 29.85 | 30.25 | 29.47 | 29.47 | 1,096,300 | -0.38(-1.27%) |
Aug 11, 2008 | 29.52 | 29.93 | 29.25 | 29.85 | 2,630,959 | +0.39(+1.32%) |
Aug 08, 2008 | 29.78 | 29.91 | 29.09 | 29.46 | 1,864,296 | -0.42(-1.41%) |
Aug 07, 2008 | 30.50 | 30.64 | 29.82 | 29.88 | 1,431,833 | -0.38(-1.26%) |
Aug 06, 2008 | 29.06 | 30.31 | 29.06 | 30.26 | 2,022,968 | +1.11(+3.81%) |
Aug 05, 2008 | 29.70 | 29.93 | 28.65 | 29.15 | 3,092,084 | -0.66(-2.21%) |
Aug 04, 2008 | 31.31 | 31.79 | 29.41 | 29.81 | 2,516,368 | -1.84(-5.81%) |
Aug 01, 2008 | 31.70 | 32.67 | 31.49 | 31.65 | 1,827,056 | -0.28(-0.88%) |
Jul 31, 2008 | 32.55 | 32.78 | 31.23 | 31.93 | 3,083,680 | -1.93(-5.70%) |
Jul 30, 2008 | 32.37 | 33.88 | 31.64 | 33.86 | 2,839,072 | +1.81(+5.65%) |
Jul 29, 2008 | 32.05 | 33.41 | 32.05 | 32.05 | 1,887,088 | -1.19(-3.58%) |
Jul 28, 2008 | 33.81 | 33.89 | 33.06 | 33.24 | 1,061,464 | -0.44(-1.31%) |
Jul 25, 2008 | 33.40 | 34.07 | 32.96 | 33.68 | 1,136,087 | +0.35(+1.05%) |
Jul 24, 2008 | 32.82 | 33.71 | 32.32 | 33.33 | 2,331,889 | +0.65(+1.99%) |
Jul 23, 2008 | 34.43 | 34.65 | 32.53 | 32.68 | 2,798,816 | -1.92(-5.55%) |
Jul 22, 2008 | 36.03 | 36.39 | 34.35 | 34.60 | 1,500,491 | -1.72(-4.74%) |
Jul 21, 2008 | 35.01 | 36.32 | 34.76 | 36.32 | 1,024,710 | +1.57(+4.52%) |
Jul 18, 2008 | 34.96 | 35.41 | 33.73 | 34.75 | 1,496,578 | -0.25(-0.71%) |
Jul 17, 2008 | 35.65 | 36.79 | 34.25 | 35.00 | 1,696,002 | -0.49(-1.38%) |
Jul 16, 2008 | 36.46 | 36.73 | 34.97 | 35.49 | 2,049,543 | -1.19(-3.24%) |
Jul 15, 2008 | 37.50 | 37.73 | 36.26 | 36.68 | 3,114,725 | -1.16(-3.07%) |
Jul 14, 2008 | 38.42 | 38.60 | 37.54 | 37.84 | 1,683,173 | -0.55(-1.43%) |
Jul 11, 2008 | 38.72 | 39.53 | 38.05 | 38.39 | 1,923,306 | -0.04(-0.10%) |
Jul 10, 2008 | 36.79 | 38.62 | 36.37 | 38.43 | 2,124,047 | +1.68(+4.57%) |
Jul 09, 2008 | 36.72 | 37.50 | 36.32 | 36.75 | 7,054,308 | +0.17(+0.46%) |
Jul 08, 2008 | 37.25 | 37.33 | 35.59 | 36.58 | 2,369,535 | -0.18(-0.49%) |
Jul 07, 2008 | 37.52 | 38.21 | 36.25 | 36.76 | 1,651,048 | -0.95(-2.52%) |
Jul 04, 2008 | 39.51 | 39.52 | 36.08 | 37.71 | 1,475,165 | +0.00(+0.00%) |
Jul 03, 2008 | 39.51 | 39.52 | 36.08 | 37.71 | 1,475,165 | -1.60(-4.07%) |
Jul 02, 2008 | 40.42 | 41.00 | 39.25 | 39.31 | 1,748,856 | -1.24(-3.06%) |
Jul 01, 2008 | 41.48 | 41.68 | 40.01 | 40.55 | 1,063,766 | -1.09(-2.62%) |
Jun 30, 2008 | 41.00 | 41.81 | 40.40 | 41.64 | 1,361,211 | +0.77(+1.88%) |
Jun 27, 2008 | 40.92 | 41.29 | 40.61 | 40.87 | 1,947,926 | -0.13(-0.32%) |
Jun 26, 2008 | 40.84 | 41.44 | 40.33 | 41.00 | 1,752,433 | +0.44(+1.08%) |
Jun 25, 2008 | 40.75 | 40.94 | 39.21 | 40.56 | 1,105,025 | -0.08(-0.20%) |
Jun 24, 2008 | 40.97 | 41.41 | 40.35 | 40.64 | 4,135,441 | -0.54(-1.31%) |
Jun 23, 2008 | 40.25 | 41.25 | 39.21 | 41.18 | 1,610,829 | +1.16(+2.90%) |
Jun 20, 2008 | 40.13 | 40.84 | 39.73 | 40.02 | 1,502,436 | -0.11(-0.27%) |
Jun 19, 2008 | 40.73 | 41.00 | 39.68 | 40.13 | 1,774,259 | -0.28(-0.69%) |
Jun 18, 2008 | 39.92 | 40.50 | 39.19 | 40.41 | 1,364,799 | +0.63(+1.58%) |
Jun 17, 2008 | 39.20 | 39.97 | 39.07 | 39.78 | 992,962 | +0.70(+1.79%) |
Jun 16, 2008 | 37.84 | 39.45 | 37.84 | 39.08 | 1,241,623 | +1.31(+3.47%) |
Jun 13, 2008 | 37.25 | 37.81 | 37.06 | 37.77 | 792,454 | +0.43(+1.15%) |
Jun 12, 2008 | 37.65 | 37.74 | 37.09 | 37.34 | 824,091 | -0.49(-1.30%) |
Jun 11, 2008 | 38.16 | 38.43 | 37.38 | 37.83 | 736,591 | -0.12(-0.32%) |
Jun 10, 2008 | 38.33 | 39.19 | 37.50 | 37.95 | 770,379 | -1.27(-3.24%) |
Jun 09, 2008 | 38.72 | 39.59 | 38.49 | 39.22 | 647,149 | +0.53(+1.37%) |
Jun 06, 2008 | 39.81 | 40.44 | 38.66 | 38.69 | 1,291,694 | -1.13(-2.84%) |
Jun 05, 2008 | 38.67 | 39.82 | 38.38 | 39.82 | 1,140,525 | +1.75(+4.60%) |
Jun 04, 2008 | 38.49 | 38.53 | 37.82 | 38.07 | 1,074,608 | -0.34(-0.89%) |
Jun 03, 2008 | 38.49 | 39.37 | 38.26 | 38.41 | 1,545,151 | -0.20(-0.52%) |
Jun 02, 2008 | 38.33 | 39.05 | 38.15 | 38.61 | 813,723 | -0.02(-0.05%) |
May 30, 2008 | 37.28 | 38.76 | 37.17 | 38.63 | 1,557,146 | +1.63(+4.41%) |
May 29, 2008 | 37.94 | 37.95 | 36.85 | 37.00 | 1,079,509 | -1.05(-2.76%) |
May 28, 2008 | 37.42 | 38.11 | 37.02 | 38.05 | 1,422,010 | +0.23(+0.61%) |
May 27, 2008 | 38.39 | 38.46 | 37.77 | 37.82 | 817,697 | -0.74(-1.92%) |
May 26, 2008 | 38.91 | 39.26 | 37.92 | 38.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 38.91 | 39.26 | 37.92 | 38.56 | 1,052,839 | -0.11(-0.28%) |
May 22, 2008 | 39.04 | 39.91 | 38.44 | 38.67 | 1,384,673 | -0.45(-1.15%) |
May 21, 2008 | 39.00 | 40.12 | 38.52 | 39.12 | 1,913,509 | +0.23(+0.59%) |
May 20, 2008 | 38.80 | 39.10 | 38.34 | 38.89 | 868,611 | +0.14(+0.36%) |
May 19, 2008 | 37.89 | 39.04 | 37.71 | 38.75 | 1,322,632 | +0.81(+2.13%) |
May 16, 2008 | 37.40 | 38.05 | 37.22 | 37.94 | 1,124,132 | +0.81(+2.18%) |
May 15, 2008 | 37.29 | 37.37 | 36.38 | 37.13 | 1,293,524 | +0.21(+0.57%) |
May 14, 2008 | 37.57 | 37.84 | 36.75 | 36.92 | 854,181 | -0.50(-1.34%) |
May 13, 2008 | 36.34 | 37.52 | 36.05 | 37.42 | 782,450 | +0.99(+2.72%) |
May 12, 2008 | 36.86 | 36.86 | 35.84 | 36.43 | 796,390 | -0.48(-1.30%) |
May 09, 2008 | 36.82 | 37.04 | 36.16 | 36.91 | 349,143 | -0.06(-0.16%) |
May 08, 2008 | 36.25 | 36.97 | 36.09 | 36.97 | 815,983 | +0.64(+1.76%) |
May 07, 2008 | 37.20 | 37.35 | 36.11 | 36.33 | 1,119,141 | -0.62(-1.68%) |
May 06, 2008 | 35.82 | 37.36 | 35.73 | 36.95 | 1,639,759 | +1.20(+3.36%) |
May 05, 2008 | 34.67 | 35.82 | 34.22 | 35.75 | 1,596,571 | +1.51(+4.41%) |
May 02, 2008 | 34.12 | 34.50 | 33.56 | 34.24 | 1,437,988 | +0.58(+1.72%) |
May 01, 2008 | 34.68 | 34.95 | 33.10 | 33.66 | 2,120,005 | -0.89(-2.58%) |
Apr 30, 2008 | 34.80 | 34.98 | 33.53 | 34.55 | 1,327,152 | -0.05(-0.14%) |
Apr 29, 2008 | 35.51 | 35.51 | 34.29 | 34.60 | 1,275,470 | -0.86(-2.43%) |
Apr 28, 2008 | 36.12 | 36.12 | 35.21 | 35.46 | 1,339,292 | -0.31(-0.87%) |
Apr 25, 2008 | 34.32 | 35.77 | 34.25 | 35.77 | 2,354,887 | +1.46(+4.26%) |
Apr 24, 2008 | 34.70 | 34.88 | 33.49 | 34.31 | 1,953,018 | -0.69(-1.97%) |
Apr 23, 2008 | 35.62 | 35.65 | 34.45 | 35.00 | 959,937 | -0.77(-2.15%) |
Apr 22, 2008 | 35.50 | 35.81 | 34.86 | 35.77 | 1,013,344 | +0.39(+1.10%) |
Apr 21, 2008 | 35.83 | 35.99 | 34.98 | 35.38 | 2,082,223 | -0.39(-1.09%) |
Apr 18, 2008 | 34.84 | 36.07 | 34.31 | 35.77 | 1,627,293 | +1.12(+3.23%) |
Apr 17, 2008 | 34.66 | 34.84 | 34.14 | 34.65 | 1,247,517 | -0.12(-0.35%) |
Apr 16, 2008 | 34.00 | 34.81 | 33.40 | 34.77 | 1,503,527 | +1.06(+3.14%) |
Apr 15, 2008 | 33.31 | 33.78 | 32.77 | 33.71 | 1,290,302 | +0.40(+1.20%) |
Apr 14, 2008 | 32.76 | 33.56 | 32.49 | 33.31 | 741,068 | +0.78(+2.40%) |
Apr 11, 2008 | 32.94 | 33.20 | 32.36 | 32.53 | 785,800 | -0.83(-2.49%) |
Apr 10, 2008 | 33.35 | 33.51 | 32.81 | 33.36 | 1,397,420 | +0.07(+0.21%) |
Apr 09, 2008 | 33.37 | 34.07 | 33.16 | 33.29 | 2,272,746 | -0.26(-0.77%) |
Apr 08, 2008 | 33.26 | 34.05 | 33.21 | 33.55 | 1,054,155 | -0.47(-1.38%) |
Apr 07, 2008 | 34.68 | 35.00 | 33.80 | 34.02 | 2,057,005 | +0.21(+0.62%) |
Apr 04, 2008 | 33.11 | 34.25 | 32.45 | 33.81 | 2,476,579 | +1.05(+3.21%) |
Apr 03, 2008 | 31.50 | 33.25 | 31.40 | 32.76 | 2,954,293 | +1.34(+4.26%) |
Apr 02, 2008 | 31.15 | 31.50 | 30.54 | 31.42 | 1,704,050 | +0.43(+1.39%) |
Apr 01, 2008 | 31.88 | 31.88 | 30.55 | 30.99 | 1,618,883 | -0.51(-1.62%) |
Mar 31, 2008 | 31.44 | 32.29 | 31.10 | 31.50 | 2,306,879 | +0.45(+1.45%) |
Mar 28, 2008 | 29.70 | 31.17 | 29.59 | 31.05 | 2,510,005 | +1.84(+6.30%) |
Mar 27, 2008 | 30.29 | 30.64 | 29.21 | 29.21 | 1,398,987 | -1.24(-4.07%) |
Mar 26, 2008 | 29.93 | 30.71 | 29.52 | 30.45 | 1,870,505 | +0.66(+2.22%) |
Mar 25, 2008 | 29.40 | 29.97 | 29.32 | 29.79 | 1,440,400 | +0.61(+2.09%) |
Mar 24, 2008 | 28.94 | 29.85 | 28.80 | 29.18 | 1,856,533 | -0.03(-0.10%) |
Mar 21, 2008 | 29.50 | 29.64 | 28.26 | 29.21 | 2,209,276 | +0.00(+0.00%) |
Mar 20, 2008 | 29.50 | 29.64 | 28.26 | 29.21 | 2,209,276 | -0.43(-1.45%) |
Mar 19, 2008 | 31.29 | 31.36 | 29.64 | 29.64 | 2,028,525 | -1.80(-5.73%) |
Mar 18, 2008 | 30.50 | 31.64 | 30.50 | 31.44 | 3,813,439 | +1.33(+4.42%) |
Mar 17, 2008 | 29.72 | 31.09 | 29.71 | 30.11 | 2,261,919 | -1.11(-3.56%) |
Mar 14, 2008 | 32.37 | 32.38 | 30.59 | 31.22 | 2,524,431 | -1.03(-3.19%) |
Mar 13, 2008 | 30.90 | 32.30 | 29.42 | 32.25 | 3,685,417 | +0.93(+2.97%) |
Mar 12, 2008 | 31.03 | 31.75 | 31.03 | 31.32 | 3,929,424 | +0.02(+0.06%) |
Mar 11, 2008 | 32.80 | 33.20 | 30.99 | 31.30 | 4,575,606 | -1.18(-3.63%) |
Mar 10, 2008 | 33.18 | 33.24 | 32.33 | 32.48 | 1,236,551 | -0.80(-2.40%) |
Mar 07, 2008 | 33.78 | 33.89 | 32.86 | 33.28 | 1,525,657 | -0.80(-2.35%) |
Mar 06, 2008 | 35.10 | 35.23 | 33.95 | 34.08 | 846,805 | -0.91(-2.60%) |
Mar 05, 2008 | 34.44 | 35.12 | 34.18 | 34.99 | 1,248,525 | +0.92(+2.70%) |
Mar 04, 2008 | 34.55 | 34.63 | 33.66 | 34.07 | 2,181,122 | -0.58(-1.67%) |
Mar 03, 2008 | 34.97 | 35.41 | 33.46 | 34.65 | 2,681,012 | -0.57(-1.62%) |
Feb 29, 2008 | 31.25 | 36.47 | 31.25 | 35.22 | 5,772,087 | +1.62(+4.82%) |
Feb 28, 2008 | 33.43 | 34.25 | 33.19 | 33.60 | 3,383,646 | +0.49(+1.48%) |
Feb 27, 2008 | 34.21 | 34.83 | 33.07 | 33.11 | 2,049,785 | -1.52(-4.39%) |
Feb 26, 2008 | 34.00 | 35.23 | 33.54 | 34.63 | 2,382,942 | +0.64(+1.88%) |
Feb 25, 2008 | 32.52 | 34.40 | 32.49 | 33.99 | 2,587,940 | +1.47(+4.52%) |
Feb 22, 2008 | 32.84 | 32.98 | 31.94 | 32.52 | 1,922,005 | -0.10(-0.31%) |
Feb 21, 2008 | 33.97 | 33.97 | 32.46 | 32.62 | 1,125,177 | -1.06(-3.15%) |
Feb 20, 2008 | 33.79 | 33.79 | 33.10 | 33.68 | 2,108,431 | -0.33(-0.97%) |
Feb 19, 2008 | 33.33 | 34.53 | 33.22 | 34.01 | 1,839,033 | +1.09(+3.31%) |
Feb 18, 2008 | 33.44 | 33.44 | 31.54 | 32.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.44 | 33.44 | 31.54 | 32.92 | 3,081,731 | -0.45(-1.35%) |
Feb 14, 2008 | 34.00 | 34.50 | 33.19 | 33.37 | 1,197,900 | -0.67(-1.97%) |
Feb 13, 2008 | 33.66 | 34.17 | 33.21 | 34.04 | 962,457 | +0.68(+2.04%) |
Feb 12, 2008 | 34.18 | 34.32 | 33.05 | 33.36 | 1,113,030 | -0.58(-1.71%) |
Feb 11, 2008 | 33.47 | 34.07 | 32.88 | 33.94 | 1,214,103 | +0.72(+2.17%) |
Feb 08, 2008 | 32.45 | 33.43 | 32.45 | 33.22 | 1,024,700 | +0.38(+1.16%) |
Feb 07, 2008 | 33.00 | 33.18 | 32.53 | 32.84 | 2,203,200 | -0.40(-1.20%) |
Feb 06, 2008 | 34.96 | 35.11 | 33.06 | 33.24 | 1,684,245 | -1.79(-5.11%) |
Feb 05, 2008 | 35.93 | 36.13 | 34.96 | 35.03 | 2,007,766 | -1.30(-3.58%) |
Feb 04, 2008 | 37.50 | 37.54 | 33.96 | 36.33 | 4,415,225 | -1.32(-3.51%) |
Feb 01, 2008 | 36.74 | 37.75 | 36.74 | 37.65 | 1,365,200 | +0.68(+1.84%) |
Jan 31, 2008 | 36.50 | 37.63 | 35.81 | 36.97 | 1,175,472 | +0.27(+0.74%) |
Jan 30, 2008 | 36.92 | 37.94 | 36.40 | 36.70 | 835,800 | -0.63(-1.69%) |
Jan 29, 2008 | 37.65 | 37.74 | 36.87 | 37.33 | 855,963 | +0.08(+0.21%) |
Jan 28, 2008 | 36.21 | 37.45 | 36.10 | 37.25 | 442,824 | +0.98(+2.70%) |
Jan 25, 2008 | 36.72 | 37.75 | 36.00 | 36.27 | 574,766 | -0.13(-0.36%) |
Jan 24, 2008 | 36.00 | 37.14 | 35.64 | 36.40 | 1,112,373 | +0.78(+2.19%) |
Jan 23, 2008 | 34.35 | 35.85 | 33.55 | 35.62 | 1,950,277 | +0.51(+1.45%) |
Jan 22, 2008 | 34.20 | 35.39 | 33.75 | 35.11 | 1,915,605 | -0.92(-2.55%) |
Jan 21, 2008 | 36.07 | 36.34 | 35.22 | 36.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 36.07 | 36.34 | 35.22 | 36.03 | 1,174,672 | +0.03(+0.08%) |
Jan 17, 2008 | 39.01 | 39.35 | 35.96 | 36.00 | 1,384,130 | -2.56(-6.64%) |
Jan 16, 2008 | 39.47 | 39.84 | 37.41 | 38.56 | 1,620,132 | -1.40(-3.50%) |
Jan 15, 2008 | 40.56 | 40.56 | 39.90 | 39.96 | 998,500 | -0.89(-2.18%) |
Jan 14, 2008 | 40.66 | 40.94 | 40.24 | 40.85 | 421,297 | +0.90(+2.25%) |
Jan 11, 2008 | 40.00 | 40.26 | 39.78 | 39.95 | 826,876 | -0.37(-0.92%) |
Jan 10, 2008 | 40.28 | 40.59 | 38.97 | 40.32 | 763,084 | -0.06(-0.15%) |
Jan 09, 2008 | 40.05 | 40.75 | 39.39 | 40.38 | 1,036,086 | +0.17(+0.42%) |
Jan 08, 2008 | 40.78 | 41.40 | 40.21 | 40.21 | 1,019,609 | -0.17(-0.42%) |
Jan 07, 2008 | 41.69 | 42.25 | 39.05 | 40.38 | 2,878,341 | -1.35(-3.24%) |
Jan 04, 2008 | 42.15 | 42.28 | 41.04 | 41.73 | 693,402 | -0.84(-1.97%) |
Jan 03, 2008 | 42.03 | 42.83 | 41.91 | 42.57 | 981,426 | +0.86(+2.06%) |
Jan 02, 2008 | 41.90 | 42.12 | 41.40 | 41.71 | 898,511 | +0.21(+0.51%) |