Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 9.200 | 10.40 | 9.000 | 10.40 | 100,895 | +1.00(+10.64%) |
Nov 26, 2008 | 8.200 | 9.400 | 7.400 | 9.400 | 167,221 | +1.20(+14.63%) |
Nov 25, 2008 | 7.200 | 8.400 | 7.000 | 8.200 | 298,096 | +0.80(+10.81%) |
Nov 24, 2008 | 6.800 | 7.400 | 6.400 | 7.400 | 212,120 | +1.20(+19.35%) |
Nov 21, 2008 | 7.000 | 7.400 | 6.000 | 6.200 | 270,539 | +0.20(+3.33%) |
Nov 20, 2008 | 6.600 | 7.200 | 5.600 | 6.000 | 335,249 | -0.40(-6.25%) |
Nov 19, 2008 | 6.600 | 7.400 | 6.400 | 6.400 | 204,990 | -1.40(-17.95%) |
Nov 18, 2008 | 6.800 | 7.800 | 6.400 | 7.800 | 205,159 | +1.40(+21.87%) |
Nov 17, 2008 | 7.400 | 7.800 | 6.400 | 6.400 | 218,360 | -0.60(-8.57%) |
Nov 14, 2008 | 7.400 | 7.400 | 7.000 | 7.000 | 0 | -0.40(-5.41%) |
Nov 13, 2008 | 7.800 | 8.000 | 7.186 | 7.400 | 275,653 | +0.00(+0.00%) |
Nov 12, 2008 | 8.040 | 8.400 | 7.000 | 7.400 | 294,463 | -0.62(-7.73%) |
Nov 11, 2008 | 8.602 | 8.776 | 8.000 | 8.020 | 250,259 | -0.58(-6.74%) |
Nov 10, 2008 | 9.400 | 9.600 | 8.200 | 8.600 | 192,933 | +0.00(+0.00%) |
Nov 07, 2008 | 9.400 | 9.800 | 8.600 | 8.600 | 187,432 | -0.20(-2.27%) |
Nov 06, 2008 | 10.20 | 10.40 | 8.800 | 8.800 | 439,525 | -1.20(-12.00%) |
Nov 05, 2008 | 10.80 | 11.00 | 10.00 | 10.00 | 249,605 | +0.00(+0.00%) |
Nov 04, 2008 | 10.58 | 10.80 | 10.00 | 10.00 | 274,550 | -0.14(-1.40%) |
Nov 03, 2008 | 10.00 | 10.20 | 9.702 | 10.14 | 543,889 | +0.44(+4.56%) |
Oct 31, 2008 | 9.800 | 10.20 | 9.300 | 9.700 | 1,362,927 | -0.10(-1.02%) |
Oct 30, 2008 | 10.00 | 10.00 | 9.410 | 9.800 | 312,206 | +0.40(+4.26%) |
Oct 29, 2008 | 10.00 | 10.20 | 9.200 | 9.400 | 270,708 | -0.60(-6.00%) |
Oct 28, 2008 | 10.40 | 11.00 | 9.400 | 10.00 | 205,195 | +1.00(+11.11%) |
Oct 27, 2008 | 10.20 | 10.40 | 9.000 | 9.000 | 297,274 | -0.82(-8.35%) |
Oct 24, 2008 | 10.00 | 10.58 | 9.800 | 9.820 | 452,216 | -1.18(-10.73%) |
Oct 23, 2008 | 12.20 | 12.60 | 10.50 | 11.00 | 399,423 | +0.00(+0.00%) |
Oct 22, 2008 | 13.00 | 13.00 | 10.40 | 11.00 | 540,539 | -1.60(-12.70%) |
Oct 21, 2008 | 14.60 | 14.60 | 12.40 | 12.60 | 347,893 | -2.00(-13.70%) |
Oct 20, 2008 | 15.40 | 15.60 | 13.60 | 14.60 | 194,062 | +0.40(+2.82%) |
Oct 17, 2008 | 15.00 | 15.60 | 14.20 | 14.20 | 223,296 | -1.40(-8.97%) |
Oct 16, 2008 | 16.00 | 17.20 | 14.60 | 15.60 | 288,958 | -0.20(-1.27%) |
Oct 15, 2008 | 16.80 | 17.20 | 13.62 | 15.80 | 382,652 | -1.40(-8.14%) |
Oct 14, 2008 | 15.40 | 17.20 | 14.00 | 17.20 | 598,635 | +3.80(+28.36%) |
Oct 13, 2008 | 15.60 | 15.60 | 12.60 | 13.40 | 557,040 | +2.40(+21.82%) |
Oct 10, 2008 | 10.20 | 12.00 | 9.600 | 11.00 | 808,575 | +0.60(+5.77%) |
Oct 09, 2008 | 14.20 | 14.20 | 10.00 | 10.40 | 627,605 | -3.40(-24.64%) |
Oct 08, 2008 | 15.40 | 15.60 | 13.00 | 13.80 | 389,985 | -1.20(-8.00%) |
Oct 07, 2008 | 17.20 | 18.00 | 14.80 | 15.00 | 326,543 | -2.20(-12.79%) |
Oct 06, 2008 | 17.00 | 18.40 | 16.00 | 17.20 | 257,415 | +0.00(+0.00%) |
Oct 03, 2008 | 18.80 | 19.60 | 16.80 | 17.20 | 0 | -0.60(-3.37%) |
Oct 02, 2008 | 20.00 | 20.00 | 17.80 | 17.80 | 231,814 | -1.20(-6.32%) |
Oct 01, 2008 | 17.40 | 19.20 | 16.40 | 19.00 | 236,498 | +2.20(+13.10%) |
Sep 30, 2008 | 17.40 | 18.36 | 16.20 | 16.80 | 226,039 | +0.60(+3.70%) |
Sep 29, 2008 | 18.60 | 18.80 | 15.80 | 16.20 | 302,098 | -2.00(-10.99%) |
Sep 26, 2008 | 18.00 | 18.40 | 16.80 | 18.20 | 0 | -0.20(-1.09%) |
Sep 25, 2008 | 18.60 | 19.00 | 18.20 | 18.40 | 407,827 | -0.80(-4.17%) |
Sep 24, 2008 | 20.00 | 20.20 | 19.20 | 19.20 | 349,516 | +0.10(+0.51%) |
Sep 23, 2008 | 20.00 | 20.00 | 19.00 | 19.10 | 383,579 | -0.50(-2.54%) |
Sep 22, 2008 | 20.80 | 20.80 | 19.60 | 19.60 | 166,343 | -1.00(-4.85%) |
Sep 19, 2008 | 21.40 | 21.60 | 19.60 | 20.60 | 0 | +0.60(+3.00%) |
Sep 18, 2008 | 19.80 | 20.20 | 19.00 | 20.00 | 254,197 | +1.40(+7.53%) |
Sep 17, 2008 | 20.00 | 20.00 | 18.60 | 18.60 | 416,391 | -1.20(-6.06%) |
Sep 16, 2008 | 19.80 | 20.60 | 19.00 | 19.80 | 324,054 | -0.20(-1.00%) |
Sep 15, 2008 | 19.60 | 22.00 | 19.00 | 20.00 | 247,634 | +0.20(+1.01%) |
Sep 12, 2008 | 20.00 | 20.60 | 19.60 | 19.80 | 368,319 | +0.20(+1.02%) |
Sep 11, 2008 | 20.40 | 20.40 | 18.20 | 19.60 | 543,898 | -0.40(-2.00%) |
Sep 10, 2008 | 22.00 | 22.00 | 20.00 | 20.00 | 531,695 | -2.00(-9.09%) |
Sep 09, 2008 | 22.00 | 22.20 | 21.20 | 22.00 | 301,137 | +0.00(+0.00%) |
Sep 08, 2008 | 22.80 | 23.00 | 21.40 | 22.00 | 272,006 | -0.20(-0.90%) |
Sep 05, 2008 | 23.20 | 23.40 | 21.40 | 22.20 | 0 | -1.20(-5.13%) |
Sep 04, 2008 | 23.80 | 24.40 | 23.00 | 23.40 | 275,964 | -0.60(-2.50%) |
Sep 03, 2008 | 24.60 | 24.60 | 23.80 | 24.00 | 134,168 | -0.20(-0.83%) |
Sep 02, 2008 | 24.80 | 24.80 | 24.20 | 24.20 | 134,673 | +0.00(+0.00%) |
Aug 29, 2008 | 24.20 | 24.40 | 23.60 | 24.20 | 0 | +0.20(+0.83%) |
Aug 28, 2008 | 24.00 | 24.40 | 23.80 | 24.00 | 110,462 | +0.00(+0.00%) |
Aug 27, 2008 | 24.00 | 24.20 | 23.60 | 24.00 | 95,364 | -0.20(-0.83%) |
Aug 26, 2008 | 24.00 | 24.40 | 23.80 | 24.20 | 110,396 | +0.40(+1.68%) |
Aug 25, 2008 | 24.40 | 24.60 | 23.80 | 23.80 | 104,791 | -0.40(-1.65%) |
Aug 22, 2008 | 24.20 | 24.80 | 24.00 | 24.20 | 0 | +0.20(+0.83%) |
Aug 21, 2008 | 24.80 | 24.80 | 23.80 | 24.00 | 171,927 | -0.60(-2.44%) |
Aug 20, 2008 | 25.00 | 25.20 | 24.20 | 24.60 | 220,053 | -0.40(-1.60%) |
Aug 19, 2008 | 25.20 | 25.60 | 24.80 | 25.00 | 156,525 | -0.60(-2.34%) |
Aug 18, 2008 | 24.80 | 26.00 | 24.80 | 25.60 | 370,196 | +0.20(+0.79%) |
Aug 15, 2008 | 25.60 | 26.00 | 24.80 | 25.40 | 0 | +0.40(+1.60%) |
Aug 14, 2008 | 26.00 | 26.20 | 25.00 | 25.00 | 263,934 | -0.80(-3.10%) |
Aug 13, 2008 | 26.80 | 26.90 | 25.60 | 25.80 | 348,899 | +0.20(+0.78%) |
Aug 12, 2008 | 26.40 | 26.80 | 25.60 | 25.60 | 190,243 | -1.00(-3.76%) |
Aug 11, 2008 | 26.00 | 26.80 | 25.80 | 26.60 | 226,609 | -0.20(-0.75%) |
Aug 08, 2008 | 26.40 | 26.80 | 25.80 | 26.80 | 193,269 | +0.60(+2.29%) |
Aug 07, 2008 | 25.80 | 26.20 | 25.60 | 26.20 | 142,298 | +0.60(+2.34%) |
Aug 06, 2008 | 26.60 | 26.60 | 25.40 | 25.60 | 254,548 | -1.00(-3.76%) |
Aug 05, 2008 | 26.60 | 27.00 | 26.00 | 26.60 | 279,275 | +0.20(+0.76%) |
Aug 04, 2008 | 25.80 | 26.60 | 25.00 | 26.40 | 136,328 | +0.00(+0.00%) |
Aug 01, 2008 | 25.40 | 26.80 | 25.00 | 26.40 | 339,388 | +0.80(+3.12%) |
Jul 31, 2008 | 25.00 | 26.40 | 24.60 | 25.60 | 260,276 | +1.20(+4.92%) |
Jul 30, 2008 | 26.80 | 27.00 | 24.00 | 24.40 | 298,431 | -1.60(-6.15%) |
Jul 29, 2008 | 26.00 | 26.20 | 25.00 | 26.00 | 156,259 | +0.80(+3.17%) |
Jul 28, 2008 | 25.20 | 27.00 | 24.80 | 25.20 | 142,714 | +1.20(+5.00%) |
Jul 25, 2008 | 27.00 | 27.00 | 24.00 | 24.00 | 316,407 | -2.60(-9.77%) |
Jul 24, 2008 | 28.40 | 28.40 | 26.00 | 26.60 | 320,512 | -1.80(-6.34%) |
Jul 23, 2008 | 27.80 | 29.00 | 27.40 | 28.40 | 379,367 | +0.20(+0.71%) |
Jul 22, 2008 | 27.60 | 28.60 | 27.00 | 28.20 | 333,868 | +1.00(+3.68%) |
Jul 21, 2008 | 26.40 | 28.60 | 26.40 | 27.20 | 415,251 | +1.20(+4.62%) |
Jul 18, 2008 | 28.00 | 29.00 | 26.00 | 26.00 | 376,492 | -3.00(-10.34%) |
Jul 17, 2008 | 28.40 | 29.40 | 26.00 | 29.00 | 668,609 | +0.60(+2.11%) |
Jul 16, 2008 | 24.20 | 28.60 | 23.00 | 28.40 | 939,975 | +5.40(+23.48%) |
Jul 15, 2008 | 20.00 | 23.20 | 19.60 | 23.00 | 724,123 | +2.80(+13.86%) |
Jul 14, 2008 | 22.80 | 22.80 | 19.60 | 20.20 | 827,215 | -0.40(-1.94%) |
Jul 11, 2008 | 24.60 | 24.60 | 19.60 | 20.60 | 1,463,195 | -3.40(-14.17%) |
Jul 10, 2008 | 25.60 | 25.80 | 23.60 | 24.00 | 701,622 | -2.00(-7.69%) |
Jul 09, 2008 | 26.00 | 27.00 | 25.20 | 26.00 | 605,277 | +0.20(+0.78%) |
Jul 08, 2008 | 25.60 | 26.40 | 24.40 | 25.80 | 851,275 | +0.20(+0.78%) |
Jul 07, 2008 | 27.60 | 28.40 | 25.40 | 25.60 | 762,994 | -1.40(-5.19%) |
Jul 04, 2008 | 28.00 | 28.40 | 27.00 | 27.00 | 336,755 | +0.00(+0.00%) |
Jul 03, 2008 | 28.00 | 28.40 | 27.00 | 27.00 | 336,755 | -0.20(-0.74%) |
Jul 02, 2008 | 31.40 | 32.20 | 27.00 | 27.20 | 606,486 | -4.00(-12.82%) |
Jul 01, 2008 | 33.00 | 33.00 | 30.20 | 31.20 | 473,103 | -0.60(-1.89%) |
Jun 30, 2008 | 30.80 | 34.80 | 30.40 | 31.80 | 715,777 | +2.20(+7.43%) |
Jun 27, 2008 | 29.00 | 30.20 | 28.20 | 29.60 | 978,662 | +2.60(+9.63%) |
Jun 26, 2008 | 35.00 | 35.00 | 27.00 | 27.00 | 1,715,186 | -8.00(-22.86%) |
Jun 25, 2008 | 35.20 | 36.80 | 34.80 | 35.00 | 375,978 | +0.60(+1.74%) |
Jun 24, 2008 | 36.60 | 37.60 | 33.40 | 34.40 | 591,740 | -2.60(-7.03%) |
Jun 23, 2008 | 39.00 | 39.20 | 37.00 | 37.00 | 276,038 | -2.20(-5.61%) |
Jun 20, 2008 | 38.40 | 39.20 | 37.20 | 39.20 | 319,780 | +1.00(+2.62%) |
Jun 19, 2008 | 39.20 | 39.40 | 37.60 | 38.20 | 471,722 | -0.80(-2.05%) |
Jun 18, 2008 | 40.60 | 41.00 | 39.00 | 39.00 | 448,902 | -1.60(-3.94%) |
Jun 17, 2008 | 41.20 | 41.40 | 40.40 | 40.60 | 220,022 | -0.60(-1.46%) |
Jun 16, 2008 | 41.60 | 41.60 | 40.60 | 41.20 | 250,655 | -0.40(-0.96%) |
Jun 13, 2008 | 40.60 | 41.60 | 40.20 | 41.60 | 389,136 | +0.60(+1.46%) |
Jun 12, 2008 | 41.40 | 41.80 | 40.40 | 41.00 | 311,476 | +0.20(+0.49%) |
Jun 11, 2008 | 43.20 | 43.20 | 40.60 | 40.80 | 364,784 | -2.40(-5.56%) |
Jun 10, 2008 | 42.40 | 43.20 | 42.00 | 43.20 | 250,488 | +0.20(+0.47%) |
Jun 09, 2008 | 45.00 | 45.00 | 41.80 | 43.00 | 255,674 | -1.40(-3.15%) |
Jun 06, 2008 | 45.40 | 45.60 | 43.00 | 44.40 | 262,175 | -2.00(-4.31%) |
Jun 05, 2008 | 44.00 | 46.40 | 44.00 | 46.40 | 247,009 | +2.60(+5.94%) |
Jun 04, 2008 | 44.60 | 44.60 | 43.80 | 43.80 | 167,180 | -0.60(-1.35%) |
Jun 03, 2008 | 44.40 | 48.20 | 43.40 | 44.40 | 206,155 | +0.00(+0.00%) |
Jun 02, 2008 | 44.40 | 44.40 | 43.60 | 44.40 | 122,873 | -0.60(-1.33%) |
May 30, 2008 | 43.20 | 45.00 | 42.20 | 45.00 | 396,514 | +2.20(+5.14%) |
May 29, 2008 | 43.80 | 43.80 | 42.60 | 42.80 | 219,223 | -0.40(-0.93%) |
May 28, 2008 | 45.00 | 45.20 | 43.20 | 43.20 | 351,861 | -0.80(-1.82%) |
May 27, 2008 | 43.00 | 44.80 | 42.40 | 44.00 | 432,374 | +2.00(+4.76%) |
May 26, 2008 | 42.00 | 42.60 | 41.00 | 42.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.00 | 42.60 | 41.00 | 42.00 | 939,826 | +1.40(+3.45%) |
May 22, 2008 | 43.80 | 45.20 | 40.00 | 40.60 | 1,963,394 | -5.40(-11.74%) |
May 21, 2008 | 46.40 | 47.40 | 46.00 | 46.00 | 182,673 | -1.00(-2.13%) |
May 20, 2008 | 47.40 | 47.80 | 46.40 | 47.00 | 137,453 | +0.00(+0.00%) |
May 19, 2008 | 48.80 | 48.80 | 47.00 | 47.00 | 207,926 | -1.80(-3.69%) |
May 16, 2008 | 48.00 | 48.80 | 48.00 | 48.80 | 92,936 | +1.00(+2.09%) |
May 15, 2008 | 49.20 | 50.00 | 47.20 | 47.80 | 377,903 | -0.80(-1.65%) |
May 14, 2008 | 48.00 | 49.60 | 47.80 | 48.60 | 302,213 | +0.60(+1.25%) |
May 13, 2008 | 47.40 | 48.00 | 46.80 | 48.00 | 277,303 | +1.60(+3.45%) |
May 12, 2008 | 48.20 | 48.80 | 46.00 | 46.40 | 395,709 | -1.00(-2.11%) |
May 09, 2008 | 50.40 | 50.40 | 47.40 | 47.40 | 379,857 | -3.00(-5.95%) |
May 08, 2008 | 51.60 | 51.60 | 50.00 | 50.40 | 245,622 | -0.80(-1.56%) |
May 07, 2008 | 52.40 | 52.60 | 51.20 | 51.20 | 106,954 | -2.00(-3.76%) |
May 06, 2008 | 53.20 | 53.20 | 52.00 | 53.20 | 238,634 | +0.20(+0.38%) |
May 05, 2008 | 51.40 | 53.00 | 51.00 | 53.00 | 391,726 | +3.00(+6.00%) |
May 02, 2008 | 53.60 | 53.60 | 50.00 | 50.00 | 330,335 | -2.60(-4.94%) |
May 01, 2008 | 54.20 | 54.40 | 52.20 | 52.60 | 422,344 | -1.40(-2.59%) |
Apr 30, 2008 | 53.60 | 54.00 | 52.60 | 54.00 | 310,281 | +1.40(+2.66%) |
Apr 29, 2008 | 52.00 | 53.60 | 51.80 | 52.60 | 193,685 | -0.40(-0.75%) |
Apr 28, 2008 | 51.60 | 53.00 | 51.60 | 53.00 | 175,805 | +1.00(+1.92%) |
Apr 25, 2008 | 51.80 | 53.00 | 51.40 | 52.00 | 99,386 | -0.20(-0.38%) |
Apr 24, 2008 | 52.40 | 54.00 | 50.40 | 52.20 | 219,297 | +0.40(+0.77%) |
Apr 23, 2008 | 51.20 | 52.80 | 50.20 | 51.80 | 179,396 | +0.20(+0.39%) |
Apr 22, 2008 | 49.60 | 51.60 | 49.20 | 51.60 | 155,902 | +1.60(+3.20%) |
Apr 21, 2008 | 50.00 | 50.40 | 49.40 | 50.00 | 137,213 | -0.40(-0.79%) |
Apr 18, 2008 | 50.80 | 51.20 | 49.00 | 50.40 | 256,458 | +0.20(+0.40%) |
Apr 17, 2008 | 50.00 | 51.20 | 49.60 | 50.20 | 190,973 | +0.40(+0.80%) |
Apr 16, 2008 | 49.00 | 50.60 | 48.40 | 49.80 | 291,406 | +1.20(+2.47%) |
Apr 15, 2008 | 47.00 | 48.60 | 44.80 | 48.60 | 341,095 | +2.80(+6.11%) |
Apr 14, 2008 | 50.20 | 50.40 | 45.40 | 45.80 | 473,041 | -4.80(-9.49%) |
Apr 11, 2008 | 51.80 | 51.80 | 50.00 | 50.60 | 273,889 | -1.40(-2.69%) |
Apr 10, 2008 | 51.00 | 52.80 | 50.20 | 52.00 | 529,221 | -2.80(-5.11%) |
Apr 09, 2008 | 57.60 | 57.60 | 54.00 | 54.80 | 461,936 | -1.80(-3.18%) |
Apr 08, 2008 | 59.20 | 59.20 | 54.40 | 56.60 | 425,647 | -2.60(-4.39%) |
Apr 07, 2008 | 60.00 | 60.00 | 58.00 | 59.20 | 164,865 | -0.60(-1.00%) |
Apr 04, 2008 | 58.60 | 59.80 | 57.40 | 59.80 | 300,884 | +2.00(+3.46%) |
Apr 03, 2008 | 59.80 | 60.60 | 56.60 | 57.80 | 372,126 | -1.80(-3.02%) |
Apr 02, 2008 | 59.00 | 60.20 | 57.40 | 59.60 | 450,636 | +1.00(+1.71%) |
Apr 01, 2008 | 58.60 | 59.60 | 57.80 | 58.60 | 384,808 | -0.20(-0.34%) |
Mar 31, 2008 | 58.20 | 58.80 | 56.40 | 58.80 | 310,170 | +0.60(+1.03%) |
Mar 28, 2008 | 56.20 | 58.60 | 55.60 | 58.20 | 367,234 | +2.80(+5.05%) |
Mar 27, 2008 | 60.60 | 60.60 | 55.40 | 55.40 | 403,466 | -4.40(-7.36%) |
Mar 26, 2008 | 56.00 | 60.40 | 54.80 | 59.80 | 609,793 | +3.80(+6.79%) |
Mar 25, 2008 | 52.00 | 56.00 | 52.00 | 56.00 | 306,108 | +3.00(+5.66%) |
Mar 24, 2008 | 52.00 | 53.00 | 50.80 | 53.00 | 241,342 | +2.20(+4.33%) |
Mar 21, 2008 | 49.40 | 51.44 | 49.40 | 50.80 | 227,507 | +0.00(+0.00%) |
Mar 20, 2008 | 49.40 | 51.44 | 49.40 | 50.80 | 227,507 | +0.80(+1.60%) |
Mar 19, 2008 | 48.00 | 50.40 | 47.60 | 50.00 | 258,372 | +0.60(+1.21%) |
Mar 18, 2008 | 48.20 | 49.80 | 47.00 | 49.40 | 287,200 | +2.20(+4.66%) |
Mar 17, 2008 | 45.20 | 48.40 | 45.00 | 47.20 | 404,884 | -2.00(-4.07%) |
Mar 14, 2008 | 52.00 | 52.00 | 49.20 | 49.20 | 221,705 | -1.80(-3.53%) |
Mar 13, 2008 | 50.00 | 52.00 | 49.00 | 51.00 | 354,026 | +0.60(+1.19%) |
Mar 12, 2008 | 50.00 | 53.60 | 48.60 | 50.40 | 367,460 | +0.60(+1.20%) |
Mar 11, 2008 | 50.80 | 50.80 | 48.20 | 49.80 | 200,378 | +0.00(+0.00%) |
Mar 10, 2008 | 50.20 | 50.20 | 47.00 | 49.80 | 339,979 | -0.20(-0.40%) |
Mar 07, 2008 | 51.40 | 52.00 | 47.60 | 50.00 | 491,597 | -2.00(-3.85%) |
Mar 06, 2008 | 57.20 | 57.60 | 52.00 | 52.00 | 499,326 | -4.60(-8.13%) |
Mar 05, 2008 | 53.60 | 56.80 | 53.60 | 56.60 | 661,584 | +3.20(+5.99%) |
Mar 04, 2008 | 52.60 | 54.00 | 52.20 | 53.40 | 248,960 | +0.20(+0.38%) |
Mar 03, 2008 | 54.00 | 55.00 | 52.40 | 53.20 | 243,888 | -0.20(-0.37%) |
Feb 29, 2008 | 54.00 | 55.20 | 52.60 | 53.40 | 195,813 | -2.00(-3.61%) |
Feb 28, 2008 | 54.00 | 55.40 | 53.20 | 55.40 | 299,803 | +1.00(+1.84%) |
Feb 27, 2008 | 55.40 | 56.00 | 53.60 | 54.40 | 369,852 | -1.20(-2.16%) |
Feb 26, 2008 | 54.20 | 57.80 | 53.60 | 55.60 | 883,985 | +3.40(+6.51%) |
Feb 25, 2008 | 51.60 | 52.20 | 50.60 | 52.20 | 344,112 | +0.00(+0.00%) |
Feb 22, 2008 | 52.00 | 52.20 | 50.40 | 52.20 | 204,609 | +0.60(+1.16%) |
Feb 21, 2008 | 52.60 | 53.00 | 50.60 | 51.60 | 191,104 | -0.60(-1.15%) |
Feb 20, 2008 | 50.60 | 52.20 | 49.60 | 52.20 | 337,416 | +1.60(+3.16%) |
Feb 19, 2008 | 52.00 | 52.80 | 50.00 | 50.60 | 352,405 | +0.00(+0.00%) |
Feb 18, 2008 | 50.60 | 53.40 | 50.60 | 50.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.60 | 53.40 | 50.60 | 50.60 | 295,014 | -0.60(-1.17%) |
Feb 14, 2008 | 54.00 | 54.80 | 51.20 | 51.20 | 310,887 | -2.80(-5.19%) |
Feb 13, 2008 | 54.60 | 55.20 | 53.00 | 54.00 | 301,545 | +0.00(+0.00%) |
Feb 12, 2008 | 53.80 | 54.80 | 53.40 | 54.00 | 345,565 | +1.00(+1.89%) |
Feb 11, 2008 | 53.60 | 53.80 | 51.60 | 53.00 | 270,475 | +0.00(+0.00%) |
Feb 08, 2008 | 54.80 | 55.20 | 51.20 | 53.00 | 383,326 | -1.60(-2.93%) |
Feb 07, 2008 | 52.20 | 55.40 | 50.60 | 54.60 | 462,645 | +2.60(+5.00%) |
Feb 06, 2008 | 58.80 | 59.00 | 51.00 | 52.00 | 758,946 | -7.40(-12.46%) |
Feb 05, 2008 | 60.60 | 60.60 | 56.20 | 59.40 | 665,055 | -2.80(-4.50%) |
Feb 04, 2008 | 64.20 | 65.00 | 60.00 | 62.20 | 570,332 | -2.60(-4.01%) |
Feb 01, 2008 | 60.60 | 64.80 | 60.00 | 64.80 | 711,131 | +5.80(+9.83%) |
Jan 31, 2008 | 53.80 | 60.00 | 51.80 | 59.00 | 594,268 | +4.60(+8.46%) |
Jan 30, 2008 | 51.60 | 55.20 | 51.60 | 54.40 | 554,494 | +2.40(+4.62%) |
Jan 29, 2008 | 50.00 | 52.40 | 49.60 | 52.00 | 550,613 | +2.60(+5.26%) |
Jan 28, 2008 | 46.20 | 49.40 | 45.40 | 49.40 | 411,465 | +4.00(+8.81%) |
Jan 25, 2008 | 49.80 | 50.00 | 45.40 | 45.40 | 366,387 | -2.40(-5.02%) |
Jan 24, 2008 | 43.60 | 50.40 | 43.40 | 47.80 | 1,033,686 | +4.00(+9.13%) |
Jan 23, 2008 | 40.40 | 44.00 | 39.40 | 43.80 | 596,783 | +3.00(+7.35%) |
Jan 22, 2008 | 39.00 | 41.00 | 38.40 | 40.80 | 394,797 | -0.20(-0.49%) |
Jan 21, 2008 | 41.60 | 42.20 | 40.00 | 41.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.60 | 42.20 | 40.00 | 41.00 | 494,738 | +1.40(+3.54%) |
Jan 17, 2008 | 41.00 | 41.60 | 39.20 | 39.60 | 528,523 | -0.60(-1.49%) |
Jan 16, 2008 | 41.80 | 42.60 | 39.40 | 40.20 | 866,935 | -2.40(-5.63%) |
Jan 15, 2008 | 43.60 | 45.20 | 42.00 | 42.60 | 512,896 | -1.00(-2.29%) |
Jan 14, 2008 | 45.20 | 45.80 | 43.00 | 43.60 | 596,182 | -0.80(-1.80%) |
Jan 11, 2008 | 44.60 | 47.00 | 43.60 | 44.40 | 661,534 | +0.60(+1.37%) |
Jan 10, 2008 | 39.00 | 44.00 | 38.80 | 43.80 | 687,147 | +4.80(+12.31%) |
Jan 09, 2008 | 41.80 | 41.80 | 38.20 | 39.00 | 1,047,507 | -2.40(-5.80%) |
Jan 08, 2008 | 43.40 | 43.80 | 41.40 | 41.40 | 492,540 | -0.80(-1.90%) |
Jan 07, 2008 | 44.60 | 45.40 | 41.40 | 42.20 | 752,145 | -0.80(-1.86%) |
Jan 04, 2008 | 45.60 | 45.60 | 41.00 | 43.00 | 1,602,620 | -2.60(-5.70%) |
Jan 03, 2008 | 54.20 | 54.20 | 45.20 | 45.60 | 2,023,354 | -8.20(-15.24%) |
Jan 02, 2008 | 57.00 | 57.00 | 53.00 | 53.80 | 484,939 | -2.00(-3.58%) |
Jan 01, 2008 | 57.20 | 57.20 | 54.00 | 55.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 57.20 | 57.20 | 54.00 | 55.80 | 854,974 | -0.40(-0.71%) |
Dec 28, 2007 | 57.80 | 58.80 | 56.20 | 56.20 | 604,300 | -1.00(-1.75%) |
Dec 27, 2007 | 59.40 | 59.60 | 57.20 | 57.20 | 454,822 | -2.20(-3.70%) |
Dec 26, 2007 | 59.80 | 60.80 | 58.60 | 59.40 | 458,502 | +0.40(+0.68%) |
Dec 24, 2007 | 61.80 | 62.40 | 59.00 | 59.00 | 471,586 | -0.60(-1.01%) |
Dec 21, 2007 | 60.60 | 61.00 | 57.00 | 59.60 | 1,814,317 | +3.60(+6.43%) |
Dec 20, 2007 | 71.00 | 72.00 | 54.20 | 56.00 | 3,752,108 | -26.00(-31.71%) |
Dec 19, 2007 | 80.00 | 82.40 | 79.60 | 82.00 | 389,985 | +1.20(+1.49%) |
Dec 18, 2007 | 82.60 | 82.60 | 79.40 | 80.80 | 435,869 | +0.20(+0.25%) |
Dec 17, 2007 | 80.60 | 82.00 | 80.00 | 80.60 | 357,802 | +0.40(+0.50%) |
Dec 14, 2007 | 80.60 | 83.20 | 80.20 | 80.20 | 261,333 | -1.20(-1.47%) |
Dec 13, 2007 | 81.80 | 82.20 | 80.20 | 81.40 | 299,729 | -0.80(-0.97%) |
Dec 12, 2007 | 88.00 | 88.40 | 79.80 | 82.20 | 577,147 | -2.80(-3.29%) |
Dec 11, 2007 | 91.40 | 94.40 | 84.60 | 85.00 | 1,097,081 | -3.20(-3.63%) |
Dec 10, 2007 | 83.60 | 89.00 | 83.60 | 88.20 | 774,735 | +7.00(+8.62%) |
Dec 07, 2007 | 75.40 | 82.60 | 75.20 | 81.20 | 799,638 | +5.80(+7.69%) |
Dec 06, 2007 | 71.60 | 75.40 | 71.60 | 75.40 | 326,630 | +2.60(+3.57%) |
Dec 05, 2007 | 73.20 | 74.60 | 70.00 | 72.80 | 294,150 | -1.00(-1.36%) |
Dec 04, 2007 | 76.00 | 76.20 | 72.60 | 73.80 | 274,844 | -2.40(-3.15%) |