Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 7.400 | 7.600 | 6.800 | 7.200 | 149,630 | +0.20(+2.86%) |
Mar 30, 2009 | 8.300 | 8.400 | 7.000 | 7.000 | 181,618 | -1.60(-18.60%) |
Mar 26, 2009 | 8.400 | 8.600 | 8.068 | 8.600 | 189,043 | +0.00(+0.00%) |
Mar 25, 2009 | 8.400 | 8.600 | 8.000 | 8.600 | 144,159 | +0.60(+7.50%) |
Mar 24, 2009 | 8.400 | 8.600 | 7.800 | 8.000 | 180,749 | -0.40(-4.76%) |
Mar 23, 2009 | 8.146 | 8.400 | 8.000 | 8.400 | 206,778 | +0.80(+10.53%) |
Mar 20, 2009 | 7.000 | 8.000 | 6.900 | 7.600 | 310,751 | +0.60(+8.57%) |
Mar 19, 2009 | 6.000 | 7.000 | 5.840 | 7.000 | 261,131 | +1.00(+16.67%) |
Mar 18, 2009 | 5.580 | 6.000 | 5.400 | 6.000 | 104,946 | +0.60(+11.11%) |
Mar 17, 2009 | 5.600 | 5.600 | 5.400 | 5.400 | 81,078 | +0.00(+0.00%) |
Mar 16, 2009 | 5.000 | 5.400 | 4.826 | 5.400 | 92,852 | +0.60(+12.50%) |
Mar 13, 2009 | 5.000 | 5.200 | 4.800 | 4.800 | 0 | -0.20(-4.00%) |
Mar 12, 2009 | 4.414 | 5.000 | 4.400 | 5.000 | 111,584 | +0.60(+13.64%) |
Mar 11, 2009 | 4.400 | 5.000 | 4.400 | 4.400 | 96,797 | -0.60(-12.00%) |
Mar 10, 2009 | 4.596 | 5.000 | 4.200 | 5.000 | 140,625 | +0.80(+19.05%) |
Mar 09, 2009 | 4.400 | 4.600 | 4.200 | 4.200 | 84,106 | -0.20(-4.55%) |
Mar 06, 2009 | 4.300 | 4.800 | 4.000 | 4.400 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 5.000 | 5.000 | 4.200 | 4.400 | 121,905 | -0.80(-15.38%) |
Mar 04, 2009 | 4.800 | 5.200 | 4.600 | 5.200 | 67,880 | +0.40(+8.33%) |
Mar 02, 2009 | 5.200 | 5.200 | 4.600 | 4.800 | 127,408 | -0.80(-14.29%) |
Feb 27, 2009 | 5.092 | 5.600 | 4.600 | 5.600 | 0 | +1.00(+21.74%) |
Feb 26, 2009 | 5.198 | 5.198 | 4.600 | 4.600 | 62,454 | -0.40(-8.00%) |
Feb 25, 2009 | 4.860 | 5.200 | 4.600 | 5.000 | 106,867 | -0.20(-3.85%) |
Feb 24, 2009 | 4.100 | 5.200 | 4.100 | 5.200 | 218,250 | +1.20(+30.00%) |
Feb 23, 2009 | 4.700 | 5.000 | 4.000 | 4.000 | 153,232 | -0.60(-13.04%) |
Feb 20, 2009 | 5.000 | 5.000 | 4.600 | 4.600 | 0 | -0.60(-11.54%) |
Feb 19, 2009 | 4.806 | 5.200 | 4.800 | 5.200 | 110,228 | +0.40(+8.33%) |
Feb 18, 2009 | 5.000 | 5.340 | 4.600 | 4.800 | 142,390 | -0.20(-4.00%) |
Feb 17, 2009 | 5.800 | 5.800 | 4.800 | 5.000 | 200,475 | -0.60(-10.71%) |
Feb 13, 2009 | 5.800 | 5.800 | 5.400 | 5.600 | 65,735 | -0.20(-3.45%) |
Feb 12, 2009 | 5.800 | 6.000 | 5.400 | 5.800 | 146,897 | +0.00(+0.00%) |
Feb 11, 2009 | 5.600 | 6.000 | 5.400 | 5.800 | 70,932 | +0.20(+3.57%) |
Feb 10, 2009 | 5.822 | 6.200 | 5.600 | 5.600 | 135,207 | +0.00(+0.00%) |
Feb 09, 2009 | 5.800 | 6.200 | 5.432 | 5.600 | 179,133 | -0.40(-6.67%) |
Feb 06, 2009 | 5.400 | 6.000 | 5.000 | 6.000 | 240,401 | +0.80(+15.38%) |
Feb 05, 2009 | 5.000 | 5.200 | 4.800 | 5.200 | 92,818 | +0.20(+4.00%) |
Feb 04, 2009 | 5.400 | 5.400 | 4.800 | 5.000 | 125,514 | -0.40(-7.41%) |
Feb 03, 2009 | 5.200 | 5.600 | 5.000 | 5.400 | 111,482 | +0.20(+3.85%) |
Feb 02, 2009 | 5.424 | 5.800 | 4.600 | 5.200 | 249,791 | -0.40(-7.14%) |
Jan 30, 2009 | 5.760 | 5.800 | 5.400 | 5.600 | 0 | +0.20(+3.70%) |
Jan 29, 2009 | 6.200 | 6.200 | 5.400 | 5.400 | 233,072 | -0.60(-10.00%) |
Jan 28, 2009 | 6.400 | 6.400 | 5.800 | 6.000 | 264,184 | +0.00(+0.00%) |
Jan 27, 2009 | 6.200 | 6.200 | 5.600 | 6.000 | 217,918 | -0.20(-3.23%) |
Jan 26, 2009 | 6.320 | 6.400 | 6.000 | 6.200 | 92,959 | +0.00(+0.00%) |
Jan 23, 2009 | 6.550 | 6.550 | 6.000 | 6.200 | 175,138 | +0.20(+3.33%) |
Jan 22, 2009 | 6.600 | 6.600 | 6.000 | 6.000 | 147,068 | -0.20(-3.23%) |
Jan 21, 2009 | 6.980 | 6.980 | 6.200 | 6.200 | 127,266 | -0.40(-6.06%) |
Jan 20, 2009 | 7.800 | 7.800 | 6.600 | 6.600 | 115,952 | -2.00(-23.26%) |
Jan 16, 2009 | 6.600 | 8.600 | 6.400 | 8.600 | 150,020 | +2.00(+30.30%) |
Jan 15, 2009 | 6.824 | 7.200 | 6.600 | 6.600 | 110,590 | -0.40(-5.71%) |
Jan 14, 2009 | 7.400 | 7.400 | 6.800 | 7.000 | 209,628 | -0.40(-5.41%) |
Jan 13, 2009 | 6.800 | 7.400 | 6.800 | 7.400 | 352,733 | +0.80(+12.12%) |
Jan 12, 2009 | 7.350 | 7.400 | 6.600 | 6.600 | 258,678 | -0.20(-2.94%) |
Jan 09, 2009 | 7.396 | 7.400 | 6.800 | 6.800 | 181,005 | -0.20(-2.86%) |
Jan 08, 2009 | 7.242 | 7.400 | 7.000 | 7.000 | 117,524 | +0.00(+0.00%) |
Jan 07, 2009 | 7.000 | 7.400 | 7.000 | 7.000 | 144,480 | +0.00(+0.00%) |
Jan 06, 2009 | 7.004 | 7.400 | 7.000 | 7.000 | 316,122 | +0.00(+0.00%) |
Jan 05, 2009 | 7.000 | 7.200 | 6.800 | 7.000 | 231,300 | +0.20(+2.94%) |
Jan 02, 2009 | 6.400 | 7.000 | 6.400 | 6.800 | 0 | +0.60(+9.68%) |
Jan 01, 2009 | 6.022 | 6.400 | 6.000 | 6.200 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 6.022 | 6.400 | 6.000 | 6.200 | 382,821 | -0.40(-6.06%) |
Dec 30, 2008 | 6.600 | 6.600 | 6.000 | 6.600 | 279,421 | +0.00(+0.00%) |
Dec 29, 2008 | 6.600 | 7.200 | 6.200 | 6.600 | 254,970 | +0.00(+0.00%) |
Dec 26, 2008 | 7.000 | 7.200 | 6.500 | 6.600 | 149,717 | -0.40(-5.71%) |
Dec 24, 2008 | 6.616 | 7.200 | 6.400 | 7.000 | 134,017 | -0.20(-2.78%) |
Dec 23, 2008 | 7.400 | 7.602 | 6.800 | 7.200 | 268,754 | -0.60(-7.69%) |
Dec 22, 2008 | 8.000 | 8.200 | 7.200 | 7.800 | 332,092 | +0.80(+11.43%) |
Dec 19, 2008 | 8.800 | 9.400 | 7.000 | 7.000 | 345,480 | -2.40(-25.53%) |
Dec 18, 2008 | 11.20 | 11.20 | 8.400 | 9.400 | 315,620 | -0.80(-7.84%) |
Dec 17, 2008 | 9.600 | 10.40 | 9.400 | 10.20 | 331,711 | +0.60(+6.25%) |
Dec 16, 2008 | 9.400 | 9.600 | 9.200 | 9.600 | 158,139 | +0.20(+2.13%) |
Dec 15, 2008 | 8.800 | 9.400 | 8.800 | 9.400 | 127,927 | +0.20(+2.17%) |
Dec 12, 2008 | 9.000 | 9.400 | 8.600 | 9.200 | 142,762 | -0.20(-2.13%) |
Dec 11, 2008 | 8.800 | 9.400 | 8.800 | 9.400 | 233,066 | +0.00(+0.00%) |
Dec 10, 2008 | 9.014 | 9.400 | 8.800 | 9.400 | 213,066 | +0.80(+9.30%) |
Dec 09, 2008 | 9.200 | 9.200 | 8.600 | 8.600 | 189,166 | -0.40(-4.44%) |
Dec 08, 2008 | 8.800 | 9.200 | 8.400 | 9.000 | 432,087 | +1.00(+12.50%) |
Dec 05, 2008 | 9.000 | 9.000 | 8.000 | 8.000 | 104,759 | -1.20(-13.04%) |
Dec 04, 2008 | 9.000 | 9.400 | 8.396 | 9.200 | 142,215 | -0.20(-2.13%) |
Dec 03, 2008 | 9.404 | 9.800 | 8.400 | 9.400 | 347,714 | +0.00(+0.00%) |
Dec 02, 2008 | 9.200 | 9.800 | 8.006 | 9.400 | 160,091 | +1.60(+20.51%) |
Dec 01, 2008 | 10.20 | 10.20 | 7.800 | 7.800 | 199,717 | -2.60(-25.00%) |
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%) |