Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 32.60 | 34.80 | 31.80 | 31.80 | 4,647 | -1.20(-3.64%) |
Jan 29, 2009 | 35.20 | 36.20 | 33.00 | 33.00 | 4,800 | -2.60(-7.30%) |
Jan 28, 2009 | 35.40 | 37.20 | 34.00 | 35.60 | 9,877 | +1.40(+4.09%) |
Jan 27, 2009 | 33.40 | 35.00 | 33.40 | 34.20 | 6,542 | +0.80(+2.40%) |
Jan 26, 2009 | 33.60 | 34.40 | 32.40 | 33.40 | 6,861 | -0.40(-1.18%) |
Jan 23, 2009 | 32.60 | 34.40 | 32.60 | 33.80 | 6,877 | +0.00(+0.00%) |
Jan 22, 2009 | 35.00 | 35.00 | 33.80 | 33.80 | 3,494 | -2.00(-5.59%) |
Jan 21, 2009 | 33.80 | 35.80 | 33.80 | 35.80 | 13,868 | +2.00(+5.92%) |
Jan 20, 2009 | 34.80 | 36.20 | 33.80 | 33.80 | 14,060 | -1.00(-2.87%) |
Jan 16, 2009 | 32.80 | 35.40 | 32.80 | 34.80 | 6,049 | +1.00(+2.96%) |
Jan 15, 2009 | 33.80 | 34.40 | 32.00 | 33.80 | 7,200 | +0.00(+0.00%) |
Jan 14, 2009 | 34.80 | 35.60 | 33.80 | 33.80 | 8,308 | -1.60(-4.52%) |
Jan 13, 2009 | 35.00 | 37.00 | 35.00 | 35.40 | 5,499 | -0.20(-0.56%) |
Jan 12, 2009 | 36.00 | 37.00 | 35.00 | 35.60 | 10,779 | -0.20(-0.56%) |
Jan 09, 2009 | 38.20 | 38.60 | 35.80 | 35.80 | 7,267 | -2.60(-6.77%) |
Jan 08, 2009 | 40.40 | 40.40 | 38.00 | 38.40 | 8,023 | -2.40(-5.88%) |
Jan 07, 2009 | 40.80 | 41.00 | 39.40 | 40.80 | 10,336 | +0.00(+0.00%) |
Jan 06, 2009 | 41.00 | 42.80 | 38.60 | 40.80 | 6,536 | +0.40(+0.99%) |
Jan 05, 2009 | 41.20 | 42.00 | 40.00 | 40.40 | 4,098 | +0.00(+0.00%) |
Jan 02, 2009 | 37.80 | 41.00 | 37.80 | 40.40 | 6,029 | +2.60(+6.88%) |
Dec 31, 2008 | 37.40 | 38.60 | 35.00 | 37.80 | 13,528 | +0.60(+1.61%) |
Dec 30, 2008 | 38.20 | 38.80 | 36.40 | 37.20 | 6,297 | -0.80(-2.11%) |
Dec 29, 2008 | 39.60 | 39.60 | 36.00 | 38.00 | 10,228 | -1.80(-4.52%) |
Dec 26, 2008 | 40.00 | 41.00 | 39.00 | 39.80 | 3,085 | -0.60(-1.49%) |
Dec 24, 2008 | 40.20 | 40.60 | 39.60 | 40.40 | 1,592 | +0.00(+0.00%) |
Dec 23, 2008 | 42.80 | 43.00 | 39.40 | 40.40 | 4,923 | -2.20(-5.16%) |
Dec 22, 2008 | 43.80 | 44.40 | 39.60 | 42.60 | 10,000 | -1.40(-3.18%) |
Dec 19, 2008 | 46.40 | 46.40 | 42.00 | 44.00 | 15,101 | +0.00(+0.00%) |
Dec 18, 2008 | 47.60 | 47.80 | 43.00 | 44.00 | 9,848 | -3.00(-6.38%) |
Dec 17, 2008 | 45.20 | 47.80 | 45.00 | 47.00 | 11,148 | -0.40(-0.84%) |
Dec 16, 2008 | 47.00 | 48.20 | 46.00 | 47.40 | 11,635 | +1.40(+3.04%) |
Dec 15, 2008 | 46.80 | 47.80 | 45.00 | 46.00 | 4,823 | -0.40(-0.86%) |
Dec 12, 2008 | 42.00 | 46.40 | 40.60 | 46.40 | 6,022 | +3.40(+7.91%) |
Dec 11, 2008 | 46.40 | 49.40 | 42.60 | 43.00 | 7,158 | -3.60(-7.73%) |
Dec 10, 2008 | 46.40 | 48.60 | 44.00 | 46.60 | 4,990 | +0.40(+0.87%) |
Dec 09, 2008 | 44.20 | 48.40 | 40.60 | 46.20 | 14,443 | +1.80(+4.05%) |
Dec 08, 2008 | 42.00 | 44.60 | 40.40 | 44.40 | 13,128 | +2.40(+5.71%) |
Dec 05, 2008 | 36.40 | 42.00 | 34.40 | 42.00 | 5,653 | +5.20(+14.13%) |
Dec 04, 2008 | 38.00 | 40.00 | 36.60 | 36.80 | 4,448 | -1.60(-4.17%) |
Dec 03, 2008 | 35.80 | 40.00 | 35.00 | 38.40 | 6,688 | +2.20(+6.08%) |
Dec 02, 2008 | 35.80 | 38.00 | 34.00 | 36.20 | 6,212 | +1.20(+3.43%) |
Dec 01, 2008 | 41.00 | 42.00 | 34.20 | 35.00 | 7,931 | -7.40(-17.45%) |
Nov 28, 2008 | 42.20 | 42.40 | 41.00 | 42.40 | 2,393 | -0.40(-0.93%) |
Nov 26, 2008 | 36.00 | 42.80 | 36.00 | 42.80 | 7,750 | +5.80(+15.68%) |
Nov 25, 2008 | 36.20 | 37.00 | 34.01 | 37.00 | 5,806 | +0.60(+1.65%) |
Nov 24, 2008 | 36.00 | 36.80 | 34.20 | 36.40 | 11,818 | +0.60(+1.68%) |
Nov 21, 2008 | 31.40 | 36.00 | 27.00 | 35.80 | 19,303 | +5.00(+16.23%) |
Nov 20, 2008 | 32.80 | 34.40 | 30.40 | 30.80 | 14,960 | -2.40(-7.23%) |
Nov 19, 2008 | 37.80 | 39.60 | 33.20 | 33.20 | 7,533 | -4.60(-12.17%) |
Nov 18, 2008 | 41.20 | 42.00 | 37.40 | 37.80 | 6,950 | -3.40(-8.25%) |
Nov 17, 2008 | 39.60 | 42.00 | 38.80 | 41.20 | 7,354 | +1.20(+3.00%) |
Nov 14, 2008 | 42.60 | 42.80 | 39.80 | 40.00 | 8,320 | -3.40(-7.83%) |
Nov 13, 2008 | 37.20 | 43.60 | 35.40 | 43.40 | 10,856 | +6.20(+16.67%) |
Nov 12, 2008 | 40.00 | 40.80 | 37.20 | 37.20 | 10,374 | -2.80(-7.00%) |
Nov 11, 2008 | 43.80 | 45.40 | 40.00 | 40.00 | 9,827 | -3.80(-8.68%) |
Nov 10, 2008 | 47.20 | 47.20 | 43.00 | 43.80 | 5,120 | -1.40(-3.10%) |
Nov 07, 2008 | 44.00 | 45.40 | 42.80 | 45.20 | 6,408 | +2.00(+4.63%) |
Nov 06, 2008 | 45.20 | 46.60 | 42.80 | 43.20 | 9,926 | -2.20(-4.85%) |
Nov 05, 2008 | 47.40 | 48.80 | 45.00 | 45.40 | 9,384 | -2.40(-5.02%) |
Nov 04, 2008 | 49.40 | 49.40 | 44.80 | 47.80 | 10,974 | +1.40(+3.02%) |
Nov 03, 2008 | 47.80 | 49.80 | 44.20 | 46.40 | 15,627 | +1.40(+3.11%) |
Oct 31, 2008 | 42.00 | 45.00 | 41.00 | 45.00 | 13,877 | +3.00(+7.14%) |
Oct 30, 2008 | 39.80 | 42.00 | 39.20 | 42.00 | 8,501 | +3.20(+8.25%) |
Oct 29, 2008 | 38.60 | 41.20 | 36.20 | 38.80 | 9,953 | +0.20(+0.52%) |
Oct 28, 2008 | 36.20 | 38.60 | 35.00 | 38.60 | 8,396 | +2.80(+7.82%) |
Oct 27, 2008 | 36.20 | 38.00 | 35.60 | 35.80 | 11,914 | -0.80(-2.19%) |
Oct 24, 2008 | 36.80 | 38.40 | 35.30 | 36.60 | 13,945 | -1.60(-4.19%) |
Oct 23, 2008 | 41.00 | 41.40 | 35.00 | 38.20 | 9,322 | -2.40(-5.91%) |
Oct 22, 2008 | 41.00 | 43.40 | 38.80 | 40.60 | 14,909 | -1.40(-3.33%) |
Oct 21, 2008 | 42.00 | 44.80 | 41.20 | 42.00 | 16,433 | -0.80(-1.87%) |
Oct 20, 2008 | 40.20 | 43.00 | 40.20 | 42.80 | 9,921 | +3.40(+8.63%) |
Oct 17, 2008 | 40.00 | 43.80 | 38.80 | 39.40 | 21,272 | -2.40(-5.74%) |
Oct 16, 2008 | 38.80 | 42.80 | 38.00 | 41.80 | 14,946 | +3.40(+8.85%) |
Oct 15, 2008 | 40.60 | 44.00 | 38.40 | 38.40 | 17,910 | -5.60(-12.73%) |
Oct 14, 2008 | 38.40 | 46.40 | 38.40 | 44.00 | 23,921 | +1.80(+4.27%) |
Oct 13, 2008 | 37.60 | 42.20 | 35.60 | 42.20 | 24,882 | +6.60(+18.54%) |
Oct 10, 2008 | 27.00 | 35.60 | 24.40 | 35.60 | 65,683 | +8.00(+28.99%) |
Oct 09, 2008 | 35.00 | 36.60 | 27.40 | 27.60 | 26,791 | -7.40(-21.14%) |
Oct 08, 2008 | 38.60 | 41.80 | 35.00 | 35.00 | 36,731 | -4.80(-12.06%) |
Oct 07, 2008 | 49.20 | 49.20 | 39.20 | 39.80 | 34,387 | -8.60(-17.77%) |
Oct 06, 2008 | 48.00 | 48.80 | 44.20 | 48.40 | 29,940 | +0.40(+0.83%) |
Oct 03, 2008 | 50.40 | 52.80 | 48.00 | 48.00 | 15,391 | -1.60(-3.23%) |
Oct 02, 2008 | 55.00 | 55.80 | 47.81 | 49.60 | 21,000 | -5.80(-10.47%) |
Oct 01, 2008 | 57.60 | 60.60 | 55.20 | 55.40 | 13,528 | -2.60(-4.48%) |
Sep 30, 2008 | 58.80 | 59.60 | 56.00 | 58.00 | 12,548 | -1.80(-3.01%) |
Sep 29, 2008 | 62.40 | 62.40 | 59.20 | 59.80 | 20,924 | -2.80(-4.47%) |
Sep 26, 2008 | 62.00 | 63.80 | 61.20 | 62.60 | 15,414 | +0.00(+0.00%) |
Sep 25, 2008 | 61.60 | 63.00 | 61.20 | 62.60 | 11,104 | +2.20(+3.64%) |
Sep 24, 2008 | 61.00 | 61.80 | 59.40 | 60.40 | 13,213 | -0.80(-1.31%) |
Sep 23, 2008 | 60.20 | 61.60 | 57.40 | 61.20 | 13,136 | +0.80(+1.32%) |
Sep 22, 2008 | 62.00 | 63.80 | 59.20 | 60.40 | 12,192 | -2.40(-3.82%) |
Sep 19, 2008 | 62.00 | 68.30 | 58.60 | 62.80 | 112,908 | +3.80(+6.44%) |
Sep 18, 2008 | 56.00 | 59.00 | 53.60 | 59.00 | 26,190 | +4.60(+8.46%) |
Sep 17, 2008 | 58.20 | 58.60 | 54.40 | 54.40 | 10,776 | -4.20(-7.17%) |
Sep 16, 2008 | 53.20 | 58.60 | 53.20 | 58.60 | 18,473 | +3.60(+6.55%) |
Sep 15, 2008 | 56.00 | 58.40 | 54.40 | 55.00 | 13,525 | -3.20(-5.50%) |
Sep 12, 2008 | 58.20 | 58.60 | 57.60 | 58.20 | 15,686 | +0.00(+0.00%) |
Sep 11, 2008 | 56.50 | 58.20 | 56.20 | 58.20 | 15,044 | +0.80(+1.39%) |
Sep 10, 2008 | 57.00 | 58.00 | 55.00 | 57.40 | 11,561 | +2.00(+3.61%) |
Sep 09, 2008 | 58.40 | 59.00 | 55.20 | 55.40 | 22,373 | -3.20(-5.46%) |
Sep 08, 2008 | 59.00 | 59.00 | 57.60 | 58.60 | 7,427 | +0.80(+1.38%) |
Sep 05, 2008 | 58.00 | 58.40 | 55.40 | 57.80 | 18,894 | +0.40(+0.70%) |
Sep 04, 2008 | 58.00 | 58.20 | 57.20 | 57.40 | 17,653 | -1.40(-2.38%) |
Sep 03, 2008 | 58.00 | 59.20 | 56.80 | 58.80 | 14,017 | +0.80(+1.38%) |
Sep 02, 2008 | 56.60 | 58.00 | 55.20 | 58.00 | 15,399 | +2.80(+5.07%) |
Aug 29, 2008 | 55.80 | 56.40 | 54.80 | 55.20 | 26,532 | -0.40(-0.72%) |
Aug 28, 2008 | 54.00 | 56.00 | 54.00 | 55.60 | 11,537 | +1.60(+2.96%) |
Aug 27, 2008 | 57.20 | 58.80 | 53.20 | 54.00 | 15,480 | -4.20(-7.22%) |
Aug 26, 2008 | 61.00 | 61.60 | 51.80 | 58.20 | 38,379 | -1.20(-2.02%) |
Aug 25, 2008 | 58.60 | 61.00 | 58.30 | 59.40 | 23,382 | -0.20(-0.34%) |
Aug 22, 2008 | 56.20 | 59.60 | 56.20 | 59.60 | 15,845 | +3.40(+6.05%) |
Aug 21, 2008 | 56.60 | 58.60 | 55.20 | 56.20 | 12,173 | -0.40(-0.71%) |
Aug 20, 2008 | 56.60 | 57.60 | 56.40 | 56.60 | 5,560 | +0.00(+0.00%) |
Aug 19, 2008 | 57.00 | 57.20 | 55.20 | 56.60 | 7,480 | -0.60(-1.05%) |
Aug 18, 2008 | 56.80 | 58.60 | 56.40 | 57.20 | 5,253 | +0.20(+0.35%) |
Aug 15, 2008 | 58.40 | 58.80 | 56.20 | 57.00 | 11,662 | -1.00(-1.72%) |
Aug 14, 2008 | 57.20 | 58.00 | 56.40 | 58.00 | 9,997 | +0.20(+0.35%) |
Aug 13, 2008 | 56.80 | 58.60 | 56.60 | 57.80 | 7,926 | +0.60(+1.05%) |
Aug 12, 2008 | 55.60 | 57.20 | 55.40 | 57.20 | 11,485 | +2.40(+4.38%) |
Aug 11, 2008 | 51.40 | 58.20 | 51.40 | 54.80 | 21,674 | +3.40(+6.61%) |
Aug 08, 2008 | 49.60 | 53.60 | 48.60 | 51.40 | 19,520 | +4.00(+8.44%) |
Aug 07, 2008 | 51.20 | 52.80 | 47.00 | 47.40 | 21,968 | -5.20(-9.89%) |
Aug 06, 2008 | 52.00 | 53.20 | 51.40 | 52.60 | 9,934 | +0.00(+0.00%) |
Aug 05, 2008 | 51.80 | 52.80 | 51.00 | 52.60 | 56,005 | +1.40(+2.73%) |
Aug 04, 2008 | 53.20 | 53.20 | 50.70 | 51.20 | 13,323 | -1.40(-2.66%) |
Aug 01, 2008 | 50.60 | 53.00 | 50.40 | 52.60 | 11,512 | +2.20(+4.37%) |
Jul 31, 2008 | 50.00 | 51.60 | 49.80 | 50.40 | 13,618 | +0.40(+0.80%) |
Jul 30, 2008 | 50.60 | 50.60 | 49.40 | 50.00 | 21,811 | +0.20(+0.40%) |
Jul 29, 2008 | 49.80 | 52.00 | 48.40 | 49.80 | 42,007 | -5.80(-10.43%) |
Jul 28, 2008 | 59.60 | 60.00 | 53.40 | 55.60 | 14,673 | -3.60(-6.08%) |
Jul 25, 2008 | 57.80 | 59.60 | 55.20 | 59.20 | 11,982 | +1.40(+2.42%) |
Jul 24, 2008 | 57.00 | 58.00 | 56.20 | 57.80 | 39,288 | +1.00(+1.76%) |
Jul 23, 2008 | 58.40 | 58.40 | 54.80 | 56.80 | 10,512 | -0.20(-0.35%) |
Jul 22, 2008 | 53.80 | 57.00 | 53.60 | 57.00 | 8,354 | +2.20(+4.01%) |
Jul 21, 2008 | 52.40 | 55.00 | 51.80 | 54.80 | 9,956 | +1.80(+3.40%) |
Jul 18, 2008 | 53.20 | 53.80 | 52.40 | 53.00 | 6,316 | -0.20(-0.38%) |
Jul 17, 2008 | 53.60 | 54.00 | 52.00 | 53.20 | 8,938 | +0.00(+0.00%) |
Jul 16, 2008 | 52.60 | 53.40 | 50.80 | 53.20 | 12,968 | +1.20(+2.31%) |
Jul 15, 2008 | 49.00 | 53.40 | 48.20 | 52.00 | 13,966 | +2.00(+4.00%) |
Jul 14, 2008 | 52.00 | 52.00 | 46.00 | 50.00 | 11,314 | -1.80(-3.47%) |
Jul 11, 2008 | 52.40 | 52.40 | 49.80 | 51.80 | 12,795 | +0.80(+1.57%) |
Jul 10, 2008 | 46.00 | 51.20 | 45.43 | 51.00 | 14,349 | +5.00(+10.87%) |
Jul 09, 2008 | 44.80 | 48.00 | 43.80 | 46.00 | 16,624 | +1.60(+3.60%) |
Jul 08, 2008 | 43.40 | 44.60 | 41.00 | 44.40 | 15,174 | +1.20(+2.78%) |
Jul 07, 2008 | 46.00 | 46.60 | 42.40 | 43.20 | 10,978 | -2.60(-5.68%) |
Jul 04, 2008 | 45.40 | 47.40 | 45.40 | 45.80 | 5,424 | +0.00(+0.00%) |
Jul 03, 2008 | 45.40 | 47.40 | 45.40 | 45.80 | 5,424 | +0.60(+1.33%) |
Jul 02, 2008 | 46.20 | 47.60 | 45.20 | 45.20 | 14,997 | -1.20(-2.59%) |
Jul 01, 2008 | 49.40 | 50.00 | 45.00 | 46.40 | 22,798 | -3.40(-6.83%) |
Jun 30, 2008 | 47.80 | 50.80 | 47.00 | 49.80 | 10,911 | +2.80(+5.96%) |
Jun 27, 2008 | 49.00 | 49.80 | 46.87 | 47.00 | 285,187 | -1.20(-2.49%) |
Jun 26, 2008 | 49.00 | 50.20 | 47.60 | 48.20 | 16,028 | -2.00(-3.98%) |
Jun 25, 2008 | 49.20 | 51.00 | 49.00 | 50.20 | 8,808 | +0.80(+1.62%) |
Jun 24, 2008 | 51.00 | 51.00 | 49.00 | 49.40 | 8,039 | -1.60(-3.14%) |
Jun 23, 2008 | 53.00 | 53.00 | 49.60 | 51.00 | 9,406 | -1.60(-3.04%) |
Jun 20, 2008 | 52.60 | 52.60 | 50.40 | 52.60 | 5,777 | +0.00(+0.00%) |
Jun 19, 2008 | 52.00 | 53.00 | 51.20 | 52.60 | 5,989 | +1.20(+2.33%) |
Jun 18, 2008 | 54.80 | 54.80 | 51.20 | 51.40 | 9,842 | -3.40(-6.20%) |
Jun 17, 2008 | 53.60 | 55.00 | 52.80 | 54.80 | 6,799 | +1.60(+3.01%) |
Jun 16, 2008 | 52.00 | 54.00 | 51.60 | 53.20 | 6,303 | +1.00(+1.92%) |
Jun 13, 2008 | 53.40 | 53.80 | 51.20 | 52.20 | 4,756 | -1.00(-1.88%) |
Jun 12, 2008 | 52.00 | 54.00 | 51.80 | 53.20 | 9,148 | +1.80(+3.50%) |
Jun 11, 2008 | 51.40 | 54.00 | 51.40 | 51.40 | 8,240 | -0.60(-1.15%) |
Jun 10, 2008 | 52.70 | 55.40 | 51.70 | 52.00 | 12,440 | -2.80(-5.11%) |
Jun 09, 2008 | 58.20 | 58.20 | 54.40 | 54.80 | 7,684 | -2.60(-4.53%) |
Jun 06, 2008 | 56.60 | 58.40 | 56.00 | 57.40 | 7,023 | +0.20(+0.35%) |
Jun 05, 2008 | 60.20 | 61.60 | 56.60 | 57.20 | 12,568 | -3.60(-5.92%) |
Jun 04, 2008 | 60.00 | 61.20 | 59.60 | 60.80 | 7,889 | +0.80(+1.33%) |
Jun 03, 2008 | 59.40 | 62.00 | 58.20 | 60.00 | 20,177 | +0.20(+0.33%) |
Jun 02, 2008 | 60.40 | 60.40 | 57.83 | 59.80 | 7,213 | -0.20(-0.33%) |
May 30, 2008 | 59.40 | 60.60 | 58.20 | 60.00 | 13,185 | +0.80(+1.35%) |
May 29, 2008 | 55.40 | 59.60 | 55.40 | 59.20 | 9,220 | +3.20(+5.71%) |
May 28, 2008 | 55.60 | 56.80 | 54.80 | 56.00 | 4,002 | +0.00(+0.00%) |
May 27, 2008 | 55.60 | 57.20 | 54.80 | 56.00 | 9,864 | -0.20(-0.36%) |
May 26, 2008 | 60.00 | 60.00 | 55.40 | 56.20 | 9,389 | +0.00(+0.00%) |
May 23, 2008 | 60.00 | 60.00 | 55.40 | 56.20 | 9,389 | -3.60(-6.02%) |
May 22, 2008 | 60.60 | 61.40 | 57.80 | 59.80 | 14,877 | +1.80(+3.10%) |
May 21, 2008 | 56.20 | 58.80 | 56.20 | 58.00 | 11,205 | +1.20(+2.11%) |
May 20, 2008 | 56.40 | 57.20 | 55.40 | 56.80 | 7,633 | -0.40(-0.70%) |
May 19, 2008 | 54.80 | 57.40 | 54.40 | 57.20 | 14,597 | +1.80(+3.25%) |
May 16, 2008 | 54.00 | 55.60 | 53.60 | 55.40 | 11,312 | +1.00(+1.84%) |
May 15, 2008 | 53.40 | 54.40 | 52.60 | 54.40 | 5,039 | +1.40(+2.64%) |
May 14, 2008 | 52.40 | 53.40 | 52.20 | 53.00 | 8,874 | +0.60(+1.15%) |
May 13, 2008 | 51.40 | 52.40 | 51.00 | 52.40 | 10,477 | +0.40(+0.77%) |
May 12, 2008 | 53.60 | 53.80 | 50.80 | 52.00 | 8,235 | -2.20(-4.06%) |
May 09, 2008 | 51.20 | 54.40 | 50.20 | 54.20 | 10,604 | +1.60(+3.04%) |
May 08, 2008 | 49.80 | 53.00 | 49.60 | 52.60 | 10,989 | +2.20(+4.37%) |
May 07, 2008 | 51.20 | 52.80 | 50.40 | 50.40 | 9,309 | -3.00(-5.62%) |
May 06, 2008 | 52.60 | 53.40 | 51.00 | 53.40 | 5,526 | +0.60(+1.14%) |
May 05, 2008 | 51.80 | 53.00 | 51.60 | 52.80 | 9,661 | +0.20(+0.38%) |
May 02, 2008 | 50.00 | 53.80 | 49.80 | 52.60 | 20,545 | +3.60(+7.35%) |
May 01, 2008 | 48.00 | 49.40 | 48.00 | 49.00 | 5,318 | +1.60(+3.38%) |
Apr 30, 2008 | 47.80 | 48.60 | 47.00 | 47.40 | 6,456 | -0.40(-0.84%) |
Apr 29, 2008 | 48.00 | 49.00 | 46.80 | 47.80 | 8,126 | -0.40(-0.83%) |
Apr 28, 2008 | 48.20 | 48.60 | 46.80 | 48.20 | 8,315 | -0.60(-1.23%) |
Apr 25, 2008 | 48.52 | 48.80 | 47.60 | 48.80 | 8,730 | -0.20(-0.41%) |
Apr 24, 2008 | 48.00 | 49.60 | 47.00 | 49.00 | 4,849 | +0.50(+1.03%) |
Apr 23, 2008 | 47.80 | 48.60 | 47.00 | 48.50 | 6,114 | +0.30(+0.62%) |
Apr 22, 2008 | 49.60 | 49.60 | 47.70 | 48.20 | 7,763 | -1.20(-2.43%) |
Apr 21, 2008 | 47.80 | 50.40 | 46.20 | 49.40 | 13,788 | +2.00(+4.22%) |
Apr 18, 2008 | 49.40 | 50.60 | 46.20 | 47.40 | 14,831 | -1.00(-2.07%) |
Apr 17, 2008 | 49.00 | 50.00 | 47.40 | 48.40 | 9,178 | -0.80(-1.63%) |
Apr 16, 2008 | 46.80 | 50.60 | 46.80 | 49.20 | 9,852 | +1.60(+3.36%) |
Apr 15, 2008 | 50.80 | 50.80 | 44.80 | 47.60 | 11,936 | -3.00(-5.93%) |
Apr 14, 2008 | 50.90 | 51.20 | 50.00 | 50.60 | 4,517 | -0.20(-0.39%) |
Apr 11, 2008 | 51.40 | 52.00 | 50.00 | 50.80 | 8,588 | -1.80(-3.42%) |
Apr 10, 2008 | 53.00 | 53.70 | 51.40 | 52.60 | 14,260 | -0.40(-0.75%) |
Apr 09, 2008 | 53.60 | 54.40 | 52.20 | 53.00 | 11,754 | +0.00(+0.00%) |
Apr 08, 2008 | 54.80 | 54.80 | 52.80 | 53.00 | 7,945 | -0.80(-1.49%) |
Apr 07, 2008 | 52.00 | 54.00 | 51.60 | 53.80 | 10,084 | +1.40(+2.67%) |
Apr 04, 2008 | 52.40 | 52.60 | 51.40 | 52.40 | 7,171 | -0.60(-1.13%) |
Apr 03, 2008 | 53.40 | 54.20 | 52.00 | 53.00 | 12,677 | -0.80(-1.49%) |
Apr 02, 2008 | 53.00 | 54.00 | 51.60 | 53.80 | 9,683 | +0.20(+0.37%) |
Apr 01, 2008 | 53.00 | 54.80 | 52.80 | 53.60 | 7,635 | +0.40(+0.75%) |
Mar 31, 2008 | 50.60 | 54.80 | 50.60 | 53.20 | 17,703 | +2.60(+5.14%) |
Mar 28, 2008 | 53.20 | 54.00 | 50.40 | 50.60 | 11,802 | -2.00(-3.80%) |
Mar 27, 2008 | 52.60 | 54.00 | 52.40 | 52.60 | 8,838 | +0.60(+1.15%) |
Mar 26, 2008 | 51.80 | 54.40 | 51.80 | 52.00 | 11,787 | -2.40(-4.41%) |
Mar 25, 2008 | 50.40 | 54.60 | 50.40 | 54.40 | 13,897 | +3.20(+6.25%) |
Mar 24, 2008 | 53.40 | 53.80 | 50.40 | 51.20 | 14,264 | -2.60(-4.83%) |
Mar 21, 2008 | 51.80 | 54.00 | 50.00 | 53.80 | 17,640 | +0.00(+0.00%) |
Mar 20, 2008 | 51.80 | 54.00 | 50.00 | 53.80 | 17,640 | +1.40(+2.67%) |
Mar 19, 2008 | 51.80 | 53.00 | 50.00 | 52.40 | 19,126 | +0.60(+1.16%) |
Mar 18, 2008 | 53.00 | 53.40 | 51.00 | 51.80 | 13,114 | -0.40(-0.77%) |
Mar 17, 2008 | 54.60 | 54.80 | 50.60 | 52.20 | 14,536 | -2.40(-4.40%) |
Mar 14, 2008 | 55.00 | 57.60 | 50.40 | 54.60 | 20,098 | -0.60(-1.09%) |
Mar 13, 2008 | 51.00 | 55.60 | 50.00 | 55.20 | 19,995 | +2.60(+4.94%) |
Mar 12, 2008 | 49.60 | 54.60 | 49.60 | 52.60 | 16,827 | +3.00(+6.05%) |
Mar 11, 2008 | 51.00 | 51.60 | 49.40 | 49.60 | 11,818 | -0.50(-1.00%) |
Mar 10, 2008 | 53.20 | 53.40 | 49.40 | 50.10 | 15,464 | -2.70(-5.11%) |
Mar 07, 2008 | 51.00 | 53.00 | 49.20 | 52.80 | 31,080 | +0.60(+1.15%) |
Mar 06, 2008 | 55.00 | 56.00 | 52.20 | 52.20 | 13,952 | -3.40(-6.12%) |
Mar 05, 2008 | 55.80 | 57.20 | 55.00 | 55.60 | 15,687 | -0.40(-0.71%) |
Mar 04, 2008 | 57.60 | 58.20 | 55.20 | 56.00 | 23,314 | +0.00(+0.00%) |
Mar 03, 2008 | 56.20 | 59.00 | 55.58 | 56.00 | 20,810 | +0.00(+0.00%) |
Feb 29, 2008 | 57.20 | 58.80 | 56.00 | 56.00 | 12,287 | -2.00(-3.45%) |
Feb 28, 2008 | 58.60 | 59.00 | 57.40 | 58.00 | 9,181 | -0.80(-1.36%) |
Feb 27, 2008 | 62.00 | 62.00 | 57.80 | 58.80 | 14,529 | -3.40(-5.47%) |
Feb 26, 2008 | 57.60 | 62.80 | 57.60 | 62.20 | 14,936 | +3.80(+6.51%) |
Feb 25, 2008 | 60.80 | 61.00 | 57.00 | 58.40 | 18,771 | -2.40(-3.95%) |
Feb 22, 2008 | 55.00 | 61.80 | 55.00 | 60.80 | 17,968 | +5.40(+9.75%) |
Feb 21, 2008 | 57.00 | 58.00 | 55.40 | 55.40 | 12,360 | -1.60(-2.81%) |
Feb 20, 2008 | 58.00 | 59.00 | 56.20 | 57.00 | 11,212 | -0.80(-1.38%) |
Feb 19, 2008 | 59.00 | 59.80 | 57.40 | 57.80 | 11,842 | +0.00(+0.00%) |
Feb 18, 2008 | 60.00 | 60.00 | 57.20 | 57.80 | 13,932 | +0.00(+0.00%) |
Feb 15, 2008 | 60.00 | 60.00 | 57.20 | 57.80 | 13,932 | -2.40(-3.99%) |
Feb 14, 2008 | 59.60 | 61.00 | 59.20 | 60.20 | 11,754 | +0.20(+0.33%) |
Feb 13, 2008 | 61.80 | 62.20 | 59.60 | 60.00 | 13,667 | -1.60(-2.60%) |
Feb 12, 2008 | 61.20 | 62.00 | 60.40 | 61.60 | 9,247 | +0.40(+0.65%) |
Feb 11, 2008 | 60.40 | 61.20 | 59.20 | 61.20 | 22,650 | +0.80(+1.32%) |
Feb 08, 2008 | 62.40 | 62.80 | 59.80 | 60.40 | 14,223 | -2.80(-4.43%) |
Feb 07, 2008 | 62.00 | 64.80 | 61.60 | 63.20 | 13,782 | +1.20(+1.94%) |
Feb 06, 2008 | 64.00 | 66.40 | 62.00 | 62.00 | 15,072 | -1.20(-1.90%) |
Feb 05, 2008 | 63.80 | 68.60 | 62.40 | 63.20 | 25,487 | -7.40(-10.48%) |
Feb 04, 2008 | 63.20 | 74.20 | 62.80 | 70.60 | 37,293 | +6.80(+10.66%) |