Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 18.80 | 20.70 | 18.00 | 18.00 | 4,226 | -1.60(-8.16%) |
Feb 26, 2009 | 21.30 | 21.80 | 19.50 | 19.60 | 3,426 | +0.30(+1.55%) |
Feb 25, 2009 | 20.40 | 21.40 | 19.10 | 19.30 | 3,667 | -1.10(-5.39%) |
Feb 24, 2009 | 19.30 | 20.40 | 18.80 | 20.40 | 4,038 | +0.90(+4.62%) |
Feb 23, 2009 | 20.00 | 20.60 | 19.50 | 19.50 | 3,704 | -0.80(-3.94%) |
Feb 20, 2009 | 21.60 | 21.60 | 19.70 | 20.30 | 4,280 | -1.40(-6.45%) |
Feb 19, 2009 | 22.30 | 23.00 | 21.20 | 21.70 | 1,594 | +0.20(+0.93%) |
Feb 18, 2009 | 22.80 | 22.80 | 21.00 | 21.50 | 5,168 | -1.70(-7.33%) |
Feb 17, 2009 | 23.00 | 23.50 | 22.70 | 23.20 | 1,554 | -0.30(-1.28%) |
Feb 13, 2009 | 23.00 | 23.60 | 22.80 | 23.50 | 3,662 | +0.70(+3.07%) |
Feb 12, 2009 | 22.20 | 23.80 | 21.60 | 22.80 | 2,187 | +0.30(+1.33%) |
Feb 11, 2009 | 22.80 | 24.24 | 22.30 | 22.50 | 4,507 | -0.27(-1.19%) |
Feb 10, 2009 | 24.50 | 25.00 | 22.50 | 22.77 | 4,509 | -1.63(-6.68%) |
Feb 09, 2009 | 23.50 | 25.20 | 22.90 | 24.40 | 10,438 | +0.90(+3.83%) |
Feb 06, 2009 | 21.80 | 25.50 | 21.60 | 23.50 | 10,760 | +2.20(+10.33%) |
Feb 05, 2009 | 20.30 | 21.30 | 20.30 | 21.30 | 2,695 | +0.40(+1.91%) |
Feb 04, 2009 | 21.30 | 21.70 | 20.40 | 20.90 | 2,757 | -0.40(-1.88%) |
Feb 03, 2009 | 21.40 | 21.80 | 20.70 | 21.30 | 2,737 | +0.44(+2.11%) |
Feb 02, 2009 | 20.30 | 22.80 | 18.60 | 20.86 | 10,085 | +0.36(+1.76%) |
Jan 30, 2009 | 21.00 | 21.00 | 20.40 | 20.50 | 2,558 | -0.30(-1.44%) |
Jan 29, 2009 | 20.05 | 21.30 | 20.04 | 20.80 | 2,513 | +0.50(+2.46%) |
Jan 28, 2009 | 20.00 | 20.30 | 19.90 | 20.30 | 1,766 | +0.40(+2.01%) |
Jan 27, 2009 | 19.80 | 20.30 | 19.70 | 19.90 | 1,950 | -0.20(-1.00%) |
Jan 26, 2009 | 20.00 | 20.50 | 19.70 | 20.10 | 2,275 | +0.60(+3.08%) |
Jan 23, 2009 | 19.50 | 19.70 | 19.00 | 19.50 | 4,905 | +0.30(+1.56%) |
Jan 22, 2009 | 19.60 | 19.70 | 19.10 | 19.20 | 4,830 | -0.70(-3.52%) |
Jan 21, 2009 | 20.50 | 20.50 | 19.50 | 19.90 | 3,641 | -0.30(-1.49%) |
Jan 20, 2009 | 21.30 | 21.30 | 19.60 | 20.20 | 3,874 | -0.40(-1.94%) |
Jan 16, 2009 | 21.20 | 21.20 | 20.50 | 20.60 | 2,391 | +0.20(+0.98%) |
Jan 15, 2009 | 20.00 | 20.40 | 20.00 | 20.40 | 5,286 | +0.40(+2.00%) |
Jan 14, 2009 | 22.50 | 22.80 | 20.00 | 20.00 | 14,271 | -2.20(-9.91%) |
Jan 13, 2009 | 22.30 | 22.90 | 22.10 | 22.20 | 2,968 | +0.48(+2.21%) |
Jan 12, 2009 | 22.40 | 22.70 | 21.70 | 21.72 | 3,094 | -1.28(-5.57%) |
Jan 09, 2009 | 22.50 | 23.60 | 22.40 | 23.00 | 4,198 | -0.34(-1.46%) |
Jan 08, 2009 | 23.40 | 23.80 | 22.80 | 23.34 | 4,863 | +0.34(+1.47%) |
Jan 07, 2009 | 24.40 | 25.00 | 23.00 | 23.00 | 10,702 | -0.90(-3.76%) |
Jan 06, 2009 | 22.20 | 24.90 | 21.60 | 23.90 | 13,897 | +1.90(+8.64%) |
Jan 05, 2009 | 22.70 | 23.00 | 21.80 | 22.00 | 5,052 | +0.10(+0.46%) |
Jan 02, 2009 | 21.10 | 22.50 | 20.10 | 21.90 | 8,900 | +1.50(+7.35%) |
Dec 31, 2008 | 18.50 | 20.50 | 18.20 | 20.40 | 10,084 | +2.20(+12.09%) |
Dec 30, 2008 | 20.20 | 20.90 | 18.20 | 18.20 | 13,898 | -1.90(-9.45%) |
Dec 29, 2008 | 20.50 | 21.00 | 20.10 | 20.10 | 4,067 | -0.90(-4.29%) |
Dec 26, 2008 | 20.30 | 21.20 | 20.30 | 21.00 | 2,147 | +0.70(+3.45%) |
Dec 24, 2008 | 19.40 | 20.70 | 19.00 | 20.30 | 3,815 | +0.70(+3.57%) |
Dec 23, 2008 | 19.60 | 20.55 | 19.10 | 19.60 | 5,719 | +0.30(+1.55%) |
Dec 22, 2008 | 20.20 | 22.50 | 19.30 | 19.30 | 8,907 | -1.09(-5.34%) |
Dec 19, 2008 | 21.00 | 21.30 | 20.10 | 20.39 | 7,267 | -0.51(-2.45%) |
Dec 18, 2008 | 21.00 | 21.50 | 20.80 | 20.90 | 2,719 | -0.70(-3.24%) |
Dec 17, 2008 | 20.60 | 22.10 | 20.30 | 21.60 | 4,183 | -0.02(-0.09%) |
Dec 16, 2008 | 21.90 | 22.90 | 20.00 | 21.62 | 7,842 | -0.28(-1.28%) |
Dec 15, 2008 | 21.60 | 22.40 | 20.90 | 21.90 | 4,044 | -0.40(-1.79%) |
Dec 12, 2008 | 21.60 | 22.50 | 20.70 | 22.30 | 10,547 | -0.80(-3.46%) |
Dec 11, 2008 | 23.60 | 24.40 | 22.20 | 23.10 | 7,658 | -1.30(-5.33%) |
Dec 10, 2008 | 23.80 | 25.20 | 23.50 | 24.40 | 5,594 | +0.30(+1.24%) |
Dec 09, 2008 | 25.00 | 26.00 | 24.00 | 24.10 | 5,698 | -0.80(-3.21%) |
Dec 08, 2008 | 20.50 | 24.90 | 19.10 | 24.90 | 19,598 | +5.80(+30.37%) |
Dec 05, 2008 | 19.80 | 21.40 | 18.40 | 19.10 | 4,045 | -1.50(-7.28%) |
Dec 04, 2008 | 21.00 | 21.80 | 19.70 | 20.60 | 4,793 | -0.30(-1.44%) |
Dec 03, 2008 | 20.80 | 21.50 | 19.70 | 20.90 | 7,418 | -0.10(-0.48%) |
Dec 02, 2008 | 21.40 | 22.40 | 20.80 | 21.00 | 3,711 | +1.00(+5.00%) |
Dec 01, 2008 | 23.60 | 24.00 | 20.00 | 20.00 | 11,052 | -4.10(-17.01%) |
Nov 28, 2008 | 24.30 | 25.10 | 21.10 | 24.10 | 2,854 | -0.90(-3.60%) |
Nov 26, 2008 | 25.00 | 26.00 | 24.80 | 25.00 | 5,495 | -0.60(-2.35%) |
Nov 25, 2008 | 23.50 | 25.70 | 22.50 | 25.60 | 6,510 | +2.00(+8.48%) |
Nov 24, 2008 | 22.40 | 23.60 | 21.30 | 23.60 | 8,326 | +2.40(+11.32%) |
Nov 21, 2008 | 24.40 | 24.90 | 20.00 | 21.20 | 14,912 | -2.10(-9.01%) |
Nov 20, 2008 | 26.70 | 26.70 | 22.50 | 23.30 | 13,855 | -4.60(-16.49%) |
Nov 19, 2008 | 28.60 | 30.00 | 26.00 | 27.90 | 8,553 | -2.20(-7.31%) |
Nov 18, 2008 | 32.00 | 32.50 | 29.50 | 30.10 | 8,002 | -1.10(-3.53%) |
Nov 17, 2008 | 31.70 | 31.80 | 30.60 | 31.20 | 4,885 | +1.10(+3.65%) |
Nov 14, 2008 | 30.70 | 30.90 | 29.65 | 30.10 | 5,950 | -2.30(-7.10%) |
Nov 13, 2008 | 28.00 | 33.90 | 27.20 | 32.40 | 18,237 | +5.15(+18.90%) |
Nov 12, 2008 | 27.50 | 30.40 | 27.20 | 27.25 | 8,233 | -2.65(-8.86%) |
Nov 11, 2008 | 29.50 | 31.40 | 28.80 | 29.90 | 6,341 | +0.25(+0.84%) |
Nov 10, 2008 | 29.70 | 32.40 | 29.00 | 29.65 | 5,390 | +1.15(+4.04%) |
Nov 07, 2008 | 29.00 | 29.80 | 28.50 | 28.50 | 8,349 | +0.50(+1.79%) |
Nov 06, 2008 | 31.68 | 31.90 | 28.00 | 28.00 | 8,953 | -2.50(-8.20%) |
Nov 05, 2008 | 32.10 | 32.80 | 30.00 | 30.50 | 8,634 | -2.40(-7.29%) |
Nov 04, 2008 | 34.80 | 35.00 | 32.20 | 32.90 | 16,424 | +0.90(+2.81%) |
Nov 03, 2008 | 32.40 | 34.00 | 28.90 | 32.00 | 13,418 | +3.40(+11.89%) |
Oct 31, 2008 | 25.90 | 28.60 | 25.70 | 28.60 | 10,684 | +2.90(+11.28%) |
Oct 30, 2008 | 27.70 | 27.70 | 25.30 | 25.70 | 10,572 | -0.20(-0.77%) |
Oct 29, 2008 | 24.40 | 26.00 | 24.40 | 25.90 | 11,527 | +0.60(+2.37%) |
Oct 28, 2008 | 25.20 | 26.90 | 24.36 | 25.30 | 6,550 | +0.20(+0.80%) |
Oct 27, 2008 | 25.40 | 26.10 | 24.50 | 25.10 | 7,107 | -2.10(-7.72%) |
Oct 24, 2008 | 24.00 | 39.00 | 23.00 | 27.20 | 26,702 | +1.60(+6.25%) |
Oct 23, 2008 | 26.50 | 28.50 | 25.10 | 25.60 | 6,626 | -1.00(-3.76%) |
Oct 22, 2008 | 27.70 | 27.70 | 26.30 | 26.60 | 5,109 | -2.50(-8.59%) |
Oct 21, 2008 | 28.30 | 30.50 | 27.40 | 29.10 | 10,833 | -0.10(-0.34%) |
Oct 20, 2008 | 28.00 | 29.50 | 27.40 | 29.20 | 10,793 | +2.20(+8.15%) |
Oct 17, 2008 | 27.60 | 30.50 | 26.60 | 27.00 | 6,506 | -1.20(-4.26%) |
Oct 16, 2008 | 25.40 | 29.00 | 24.00 | 28.20 | 14,620 | +2.40(+9.31%) |
Oct 15, 2008 | 28.00 | 28.10 | 25.10 | 25.80 | 9,421 | -2.60(-9.16%) |
Oct 14, 2008 | 30.70 | 32.80 | 27.60 | 28.40 | 16,271 | -1.00(-3.40%) |
Oct 13, 2008 | 26.20 | 32.50 | 26.20 | 29.40 | 27,684 | +5.00(+20.49%) |
Oct 10, 2008 | 24.70 | 26.20 | 17.60 | 24.40 | 51,282 | -3.10(-11.27%) |
Oct 09, 2008 | 32.50 | 34.40 | 27.50 | 27.50 | 21,955 | -5.00(-15.38%) |
Oct 08, 2008 | 34.80 | 41.70 | 30.10 | 32.50 | 41,860 | -4.10(-11.20%) |
Oct 07, 2008 | 35.30 | 40.00 | 35.30 | 36.60 | 11,669 | -1.10(-2.92%) |
Oct 06, 2008 | 41.70 | 42.10 | 34.50 | 37.70 | 33,488 | -5.30(-12.33%) |
Oct 03, 2008 | 47.90 | 49.00 | 42.80 | 43.00 | 22,220 | -5.00(-10.42%) |
Oct 02, 2008 | 51.60 | 51.60 | 47.60 | 48.00 | 16,639 | -3.60(-6.98%) |
Oct 01, 2008 | 52.70 | 53.90 | 50.50 | 51.60 | 15,404 | -1.90(-3.55%) |
Sep 30, 2008 | 49.00 | 56.70 | 47.50 | 53.50 | 36,654 | +5.50(+11.46%) |
Sep 29, 2008 | 50.00 | 50.90 | 46.10 | 48.00 | 22,455 | -2.10(-4.19%) |
Sep 26, 2008 | 50.00 | 50.60 | 48.19 | 50.10 | 11,391 | -1.00(-1.96%) |
Sep 25, 2008 | 50.40 | 51.50 | 50.10 | 51.10 | 7,247 | +0.90(+1.79%) |
Sep 24, 2008 | 51.10 | 51.50 | 50.00 | 50.20 | 11,105 | -0.40(-0.79%) |
Sep 23, 2008 | 50.00 | 51.00 | 49.80 | 50.60 | 9,543 | +0.40(+0.80%) |
Sep 22, 2008 | 50.80 | 51.50 | 49.40 | 50.20 | 6,105 | -1.40(-2.71%) |
Sep 19, 2008 | 51.90 | 52.20 | 50.20 | 51.60 | 14,474 | +0.80(+1.57%) |
Sep 18, 2008 | 49.80 | 51.30 | 48.30 | 50.80 | 13,523 | +1.70(+3.46%) |
Sep 17, 2008 | 49.40 | 49.40 | 47.90 | 49.10 | 14,395 | +0.15(+0.31%) |
Sep 16, 2008 | 46.10 | 49.00 | 45.70 | 48.95 | 12,874 | +0.95(+1.98%) |
Sep 15, 2008 | 47.50 | 48.30 | 45.20 | 48.00 | 16,215 | -0.30(-0.62%) |
Sep 12, 2008 | 50.00 | 50.30 | 47.90 | 48.30 | 20,739 | -1.70(-3.40%) |
Sep 11, 2008 | 48.60 | 50.20 | 48.30 | 50.00 | 12,072 | +0.00(+0.00%) |
Sep 10, 2008 | 49.50 | 51.30 | 49.00 | 50.00 | 21,687 | +0.60(+1.21%) |
Sep 09, 2008 | 47.60 | 50.40 | 47.60 | 49.40 | 23,741 | +0.30(+0.61%) |
Sep 08, 2008 | 50.30 | 50.40 | 48.50 | 49.10 | 15,209 | +0.40(+0.82%) |
Sep 05, 2008 | 49.60 | 50.00 | 48.20 | 48.70 | 18,068 | -1.80(-3.56%) |
Sep 04, 2008 | 50.60 | 50.60 | 48.00 | 50.50 | 20,652 | +0.90(+1.81%) |
Sep 03, 2008 | 52.70 | 52.70 | 49.30 | 49.60 | 27,208 | -3.70(-6.94%) |
Sep 02, 2008 | 51.50 | 53.30 | 48.10 | 53.30 | 27,003 | +3.55(+7.14%) |
Aug 29, 2008 | 53.00 | 54.50 | 49.60 | 49.75 | 45,654 | -3.15(-5.95%) |
Aug 28, 2008 | 52.60 | 61.30 | 52.60 | 52.90 | 179,445 | +5.50(+11.60%) |
Aug 27, 2008 | 45.10 | 47.70 | 45.10 | 47.40 | 16,144 | +0.60(+1.28%) |
Aug 26, 2008 | 45.50 | 47.50 | 45.40 | 46.80 | 9,949 | +1.40(+3.08%) |
Aug 25, 2008 | 46.90 | 47.10 | 45.20 | 45.40 | 11,361 | -1.00(-2.16%) |
Aug 22, 2008 | 46.60 | 46.60 | 45.30 | 46.40 | 10,573 | +0.70(+1.53%) |
Aug 21, 2008 | 44.20 | 46.50 | 43.60 | 45.70 | 15,652 | +0.80(+1.78%) |
Aug 20, 2008 | 46.10 | 46.90 | 44.30 | 44.90 | 19,079 | -1.40(-3.03%) |
Aug 19, 2008 | 47.10 | 48.00 | 45.80 | 46.30 | 17,324 | +0.20(+0.43%) |
Aug 18, 2008 | 49.20 | 49.20 | 45.50 | 46.10 | 12,413 | -2.00(-4.16%) |
Aug 15, 2008 | 48.30 | 48.50 | 46.80 | 48.10 | 11,593 | +0.60(+1.26%) |
Aug 14, 2008 | 48.90 | 48.90 | 46.80 | 47.50 | 11,146 | -0.80(-1.66%) |
Aug 13, 2008 | 48.20 | 48.50 | 46.80 | 48.30 | 12,030 | +0.70(+1.47%) |
Aug 12, 2008 | 47.60 | 49.40 | 46.80 | 47.60 | 15,093 | -0.60(-1.25%) |
Aug 11, 2008 | 46.10 | 50.80 | 46.10 | 48.20 | 43,182 | +3.10(+6.88%) |
Aug 08, 2008 | 45.70 | 45.70 | 44.60 | 45.10 | 22,096 | -0.12(-0.27%) |
Aug 07, 2008 | 46.00 | 46.40 | 45.10 | 45.22 | 13,379 | -1.68(-3.58%) |
Aug 06, 2008 | 45.00 | 46.90 | 44.50 | 46.90 | 21,762 | +1.40(+3.08%) |
Aug 05, 2008 | 45.50 | 46.80 | 44.40 | 45.50 | 21,552 | +0.60(+1.34%) |
Aug 04, 2008 | 47.80 | 50.00 | 44.90 | 44.90 | 20,003 | -2.30(-4.87%) |
Aug 01, 2008 | 45.80 | 48.90 | 45.60 | 47.20 | 16,240 | +1.20(+2.61%) |
Jul 31, 2008 | 46.70 | 47.10 | 46.00 | 46.00 | 9,642 | -1.00(-2.13%) |
Jul 30, 2008 | 46.70 | 48.50 | 46.40 | 47.00 | 9,036 | +0.20(+0.43%) |
Jul 29, 2008 | 46.80 | 48.80 | 46.20 | 46.80 | 29,594 | -0.11(-0.24%) |
Jul 28, 2008 | 49.50 | 50.80 | 46.70 | 46.91 | 17,515 | -1.09(-2.26%) |
Jul 25, 2008 | 49.30 | 49.40 | 47.40 | 48.00 | 14,252 | +0.50(+1.05%) |
Jul 24, 2008 | 50.50 | 52.37 | 47.40 | 47.50 | 13,434 | -3.30(-6.50%) |
Jul 23, 2008 | 50.00 | 52.30 | 50.00 | 50.80 | 27,621 | +1.00(+2.01%) |
Jul 22, 2008 | 48.00 | 49.80 | 48.00 | 49.80 | 17,811 | +2.14(+4.49%) |
Jul 21, 2008 | 45.10 | 49.70 | 45.10 | 47.66 | 13,184 | +0.76(+1.62%) |
Jul 18, 2008 | 47.30 | 48.20 | 46.00 | 46.90 | 15,004 | +0.20(+0.43%) |
Jul 17, 2008 | 45.40 | 47.60 | 43.80 | 46.70 | 19,759 | +2.20(+4.94%) |
Jul 16, 2008 | 44.30 | 45.20 | 43.20 | 44.50 | 20,873 | +0.00(+0.00%) |
Jul 15, 2008 | 46.30 | 47.20 | 43.80 | 44.50 | 30,099 | -3.00(-6.31%) |
Jul 14, 2008 | 50.10 | 51.00 | 47.00 | 47.50 | 19,915 | -1.60(-3.26%) |
Jul 11, 2008 | 47.50 | 51.20 | 47.20 | 49.10 | 29,127 | +1.00(+2.08%) |
Jul 10, 2008 | 48.80 | 49.50 | 47.70 | 48.10 | 17,773 | -0.70(-1.43%) |
Jul 09, 2008 | 49.50 | 52.20 | 48.60 | 48.80 | 21,042 | -0.20(-0.41%) |
Jul 08, 2008 | 49.50 | 49.90 | 48.10 | 49.00 | 21,724 | -0.10(-0.20%) |
Jul 07, 2008 | 51.80 | 51.90 | 48.00 | 49.10 | 40,112 | -2.60(-5.03%) |
Jul 04, 2008 | 54.80 | 55.60 | 50.80 | 51.70 | 26,604 | +0.00(+0.00%) |
Jul 03, 2008 | 54.80 | 55.60 | 50.80 | 51.70 | 26,604 | -3.20(-5.83%) |
Jul 02, 2008 | 58.30 | 58.70 | 54.90 | 54.90 | 27,115 | -3.60(-6.15%) |
Jul 01, 2008 | 61.70 | 61.70 | 57.00 | 58.50 | 31,134 | -1.30(-2.17%) |
Jun 30, 2008 | 60.70 | 63.00 | 59.20 | 59.80 | 18,696 | -0.90(-1.48%) |
Jun 27, 2008 | 62.80 | 63.40 | 60.70 | 60.70 | 19,219 | -2.80(-4.41%) |
Jun 26, 2008 | 66.30 | 66.30 | 62.90 | 63.50 | 24,469 | -2.40(-3.64%) |
Jun 25, 2008 | 65.00 | 67.40 | 64.31 | 65.90 | 24,536 | +0.70(+1.07%) |
Jun 24, 2008 | 66.20 | 67.90 | 62.60 | 65.20 | 115,845 | -1.00(-1.51%) |
Jun 23, 2008 | 66.40 | 68.20 | 65.20 | 66.20 | 22,625 | +0.10(+0.15%) |
Jun 20, 2008 | 69.00 | 70.50 | 66.10 | 66.10 | 28,807 | -3.40(-4.89%) |
Jun 19, 2008 | 69.70 | 73.40 | 67.50 | 69.50 | 72,182 | +1.10(+1.61%) |
Jun 18, 2008 | 68.70 | 70.80 | 67.00 | 68.40 | 40,511 | -1.30(-1.87%) |
Jun 17, 2008 | 68.50 | 72.00 | 65.50 | 69.70 | 107,345 | +3.30(+4.97%) |
Jun 16, 2008 | 67.60 | 71.00 | 65.00 | 66.40 | 59,648 | -1.70(-2.50%) |
Jun 13, 2008 | 63.00 | 68.80 | 62.50 | 68.10 | 200,140 | +7.10(+11.64%) |
Jun 12, 2008 | 59.40 | 61.20 | 58.50 | 61.00 | 32,528 | +1.70(+2.87%) |
Jun 11, 2008 | 59.30 | 62.00 | 58.60 | 59.30 | 45,523 | +0.70(+1.19%) |
Jun 10, 2008 | 57.80 | 59.00 | 57.00 | 58.60 | 25,071 | -0.60(-1.01%) |
Jun 09, 2008 | 61.60 | 61.60 | 58.20 | 59.20 | 35,002 | -0.10(-0.17%) |
Jun 06, 2008 | 61.00 | 61.50 | 59.00 | 59.30 | 27,721 | -2.20(-3.58%) |
Jun 05, 2008 | 59.20 | 62.50 | 57.50 | 61.50 | 48,773 | +2.30(+3.89%) |
Jun 04, 2008 | 60.40 | 62.40 | 59.10 | 59.20 | 34,980 | -1.80(-2.95%) |
Jun 03, 2008 | 61.40 | 64.40 | 60.50 | 61.00 | 87,513 | -6.20(-9.23%) |
Jun 02, 2008 | 64.00 | 69.20 | 64.00 | 67.20 | 79,100 | +3.90(+6.16%) |
May 30, 2008 | 64.40 | 65.39 | 61.80 | 63.30 | 45,787 | -1.20(-1.86%) |
May 29, 2008 | 64.80 | 66.90 | 63.80 | 64.50 | 34,150 | +0.40(+0.62%) |
May 28, 2008 | 63.00 | 64.90 | 62.50 | 64.10 | 24,639 | +2.00(+3.22%) |
May 27, 2008 | 65.30 | 65.80 | 61.30 | 62.10 | 36,569 | -1.70(-2.66%) |
May 26, 2008 | 65.20 | 65.20 | 61.70 | 63.80 | 30,728 | +0.00(+0.00%) |
May 23, 2008 | 65.20 | 65.20 | 61.70 | 63.80 | 30,728 | -0.60(-0.93%) |
May 22, 2008 | 67.30 | 67.40 | 63.90 | 64.40 | 42,467 | -1.90(-2.87%) |
May 21, 2008 | 71.40 | 71.40 | 65.70 | 66.30 | 58,206 | -4.60(-6.49%) |
May 20, 2008 | 72.50 | 72.50 | 69.40 | 70.90 | 34,665 | +0.00(+0.00%) |
May 19, 2008 | 76.10 | 76.50 | 69.50 | 70.90 | 127,239 | -4.00(-5.34%) |
May 16, 2008 | 68.00 | 74.90 | 67.20 | 74.90 | 220,115 | +8.50(+12.80%) |
May 15, 2008 | 66.00 | 67.10 | 64.50 | 66.40 | 30,906 | +0.40(+0.61%) |
May 14, 2008 | 67.80 | 68.00 | 65.11 | 66.00 | 48,584 | -0.40(-0.60%) |
May 13, 2008 | 67.00 | 68.00 | 66.00 | 66.40 | 24,810 | -0.40(-0.60%) |
May 12, 2008 | 68.00 | 68.50 | 65.00 | 66.80 | 36,427 | +1.50(+2.30%) |
May 09, 2008 | 66.00 | 66.20 | 63.10 | 65.30 | 32,970 | -0.30(-0.46%) |
May 08, 2008 | 67.00 | 67.79 | 65.10 | 65.60 | 30,625 | -1.00(-1.50%) |
May 07, 2008 | 69.10 | 69.70 | 65.20 | 66.60 | 55,975 | -2.00(-2.92%) |
May 06, 2008 | 69.40 | 72.40 | 66.20 | 68.60 | 100,563 | +1.60(+2.39%) |
May 05, 2008 | 69.20 | 69.20 | 65.70 | 67.00 | 34,264 | -0.90(-1.33%) |
May 02, 2008 | 71.20 | 71.60 | 66.10 | 67.90 | 51,703 | -0.10(-0.15%) |
May 01, 2008 | 64.50 | 68.80 | 62.10 | 68.00 | 93,855 | +4.20(+6.58%) |
Apr 30, 2008 | 68.30 | 68.80 | 63.10 | 63.80 | 94,363 | -4.40(-6.45%) |
Apr 29, 2008 | 69.10 | 71.40 | 67.30 | 68.20 | 103,323 | -1.30(-1.87%) |
Apr 28, 2008 | 64.40 | 76.20 | 64.00 | 69.50 | 494,691 | +4.70(+7.25%) |
Apr 25, 2008 | 58.60 | 65.90 | 58.10 | 64.80 | 172,283 | +6.00(+10.20%) |
Apr 24, 2008 | 57.50 | 59.30 | 55.90 | 58.80 | 76,790 | +3.10(+5.57%) |
Apr 23, 2008 | 57.50 | 57.70 | 54.50 | 55.70 | 48,970 | -1.70(-2.96%) |
Apr 22, 2008 | 59.00 | 59.00 | 56.80 | 57.40 | 31,391 | -0.50(-0.86%) |
Apr 21, 2008 | 58.10 | 58.40 | 56.60 | 57.90 | 26,078 | +0.50(+0.87%) |
Apr 18, 2008 | 59.30 | 59.90 | 57.30 | 57.40 | 42,450 | -1.10(-1.88%) |
Apr 17, 2008 | 60.80 | 60.80 | 57.50 | 58.50 | 31,936 | -1.50(-2.50%) |
Apr 16, 2008 | 59.50 | 61.70 | 59.00 | 60.00 | 100,941 | +2.10(+3.63%) |
Apr 15, 2008 | 59.90 | 59.90 | 56.50 | 57.90 | 32,250 | -0.20(-0.34%) |
Apr 14, 2008 | 57.30 | 60.70 | 56.61 | 58.10 | 75,307 | +1.10(+1.93%) |
Apr 11, 2008 | 56.60 | 60.50 | 56.00 | 57.00 | 71,995 | -1.00(-1.72%) |
Apr 10, 2008 | 57.60 | 58.80 | 55.85 | 58.00 | 34,560 | +1.50(+2.65%) |
Apr 09, 2008 | 57.90 | 59.50 | 56.10 | 56.50 | 28,999 | -1.90(-3.25%) |
Apr 08, 2008 | 57.70 | 59.10 | 55.20 | 58.40 | 52,932 | -0.10(-0.17%) |
Apr 07, 2008 | 62.00 | 63.70 | 57.20 | 58.50 | 96,275 | -2.30(-3.78%) |
Apr 04, 2008 | 61.00 | 63.80 | 60.00 | 60.80 | 217,739 | +3.20(+5.56%) |
Apr 03, 2008 | 54.10 | 60.50 | 53.60 | 57.60 | 168,569 | +2.70(+4.92%) |
Apr 02, 2008 | 53.50 | 56.50 | 52.40 | 54.90 | 90,462 | +1.60(+3.00%) |
Apr 01, 2008 | 54.30 | 54.90 | 51.00 | 53.30 | 62,350 | +0.50(+0.95%) |
Mar 31, 2008 | 55.20 | 57.00 | 50.80 | 52.80 | 77,791 | -0.20(-0.38%) |
Mar 28, 2008 | 58.00 | 59.20 | 52.70 | 53.00 | 84,433 | -4.50(-7.83%) |
Mar 27, 2008 | 60.00 | 60.90 | 57.00 | 57.50 | 65,990 | -1.70(-2.87%) |
Mar 26, 2008 | 64.90 | 64.90 | 57.50 | 59.20 | 150,162 | -6.20(-9.48%) |
Mar 25, 2008 | 48.80 | 70.70 | 48.30 | 65.40 | 447,173 | +18.20(+38.56%) |
Mar 24, 2008 | 49.00 | 50.40 | 46.90 | 47.20 | 72,137 | +1.30(+2.83%) |
Mar 21, 2008 | 51.20 | 51.20 | 45.00 | 45.90 | 54,654 | +0.00(+0.00%) |
Mar 20, 2008 | 51.20 | 51.20 | 45.00 | 45.90 | 54,634 | -3.80(-7.65%) |
Mar 19, 2008 | 51.50 | 52.90 | 48.50 | 49.70 | 46,830 | -1.50(-2.93%) |
Mar 18, 2008 | 53.10 | 53.80 | 50.30 | 51.20 | 32,502 | -0.80(-1.54%) |
Mar 17, 2008 | 55.80 | 55.90 | 51.10 | 52.00 | 34,293 | -5.90(-10.19%) |
Mar 14, 2008 | 59.60 | 59.80 | 56.00 | 57.90 | 23,562 | -0.60(-1.03%) |
Mar 13, 2008 | 56.20 | 59.40 | 55.00 | 58.50 | 39,909 | +2.50(+4.46%) |
Mar 12, 2008 | 55.50 | 56.50 | 54.00 | 56.00 | 33,237 | +1.50(+2.75%) |
Mar 11, 2008 | 54.50 | 58.50 | 52.80 | 54.50 | 45,654 | +1.10(+2.06%) |
Mar 10, 2008 | 58.80 | 59.77 | 53.30 | 53.40 | 51,452 | -1.90(-3.44%) |
Mar 07, 2008 | 56.30 | 59.70 | 55.00 | 55.30 | 55,791 | -2.20(-3.83%) |
Mar 06, 2008 | 61.80 | 62.10 | 57.00 | 57.50 | 77,951 | -4.30(-6.96%) |
Mar 05, 2008 | 65.10 | 66.00 | 61.00 | 61.80 | 84,487 | -3.30(-5.07%) |
Mar 04, 2008 | 65.20 | 68.90 | 62.50 | 65.10 | 315,741 | +4.80(+7.96%) |