Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.21 | 17.05 | 15.93 | 16.32 | 104,158 | +0.33(+2.08%) |
Apr 29, 2009 | 15.48 | 16.23 | 15.34 | 15.99 | 186,358 | +0.59(+3.85%) |
Apr 28, 2009 | 14.80 | 15.64 | 14.15 | 15.40 | 169,160 | +0.37(+2.45%) |
Apr 27, 2009 | 15.92 | 16.13 | 14.57 | 15.03 | 112,467 | -1.38(-8.41%) |
Apr 24, 2009 | 15.95 | 16.76 | 15.79 | 16.41 | 131,841 | +0.67(+4.27%) |
Apr 23, 2009 | 15.82 | 16.32 | 15.27 | 15.74 | 130,367 | -0.07(-0.46%) |
Apr 22, 2009 | 15.24 | 16.64 | 15.24 | 15.81 | 144,179 | +0.31(+2.01%) |
Apr 21, 2009 | 14.82 | 15.74 | 14.82 | 15.50 | 168,789 | +0.53(+3.52%) |
Apr 20, 2009 | 15.30 | 15.33 | 14.56 | 14.97 | 150,414 | -0.72(-4.56%) |
Apr 17, 2009 | 15.69 | 16.05 | 15.14 | 15.69 | 220,907 | +0.08(+0.51%) |
Apr 16, 2009 | 15.62 | 15.83 | 14.98 | 15.61 | 146,911 | +0.25(+1.60%) |
Apr 15, 2009 | 15.02 | 15.41 | 14.96 | 15.36 | 85,395 | +0.28(+1.87%) |
Apr 14, 2009 | 15.32 | 15.98 | 14.84 | 15.08 | 195,984 | -0.52(-3.34%) |
Apr 13, 2009 | 16.19 | 16.45 | 15.22 | 15.60 | 509,062 | -0.90(-5.43%) |
Apr 09, 2009 | 15.29 | 16.97 | 15.29 | 16.50 | 283,720 | +1.53(+10.24%) |
Apr 08, 2009 | 14.43 | 15.00 | 14.23 | 14.96 | 261,226 | +0.74(+5.18%) |
Apr 07, 2009 | 15.13 | 15.30 | 14.20 | 14.23 | 173,381 | -1.19(-7.69%) |
Apr 06, 2009 | 14.49 | 15.52 | 14.05 | 15.41 | 317,874 | +0.67(+4.56%) |
Apr 03, 2009 | 15.00 | 15.50 | 14.70 | 14.74 | 288,949 | -0.26(-1.73%) |
Apr 02, 2009 | 14.06 | 15.73 | 13.69 | 15.00 | 250,300 | +1.31(+9.56%) |
Apr 01, 2009 | 12.65 | 13.76 | 12.41 | 13.69 | 279,847 | +0.81(+6.29%) |
Mar 31, 2009 | 12.88 | 13.51 | 12.51 | 12.88 | 142,830 | +0.30(+2.41%) |
Mar 30, 2009 | 13.39 | 13.52 | 12.30 | 12.58 | 394,989 | -0.97(-7.15%) |
Mar 26, 2009 | 12.71 | 13.63 | 12.43 | 13.55 | 131,572 | +1.00(+8.01%) |
Mar 25, 2009 | 11.59 | 12.74 | 11.37 | 12.54 | 207,890 | +1.06(+9.19%) |
Mar 24, 2009 | 11.67 | 11.68 | 11.43 | 11.49 | 225,000 | -0.44(-3.70%) |
Mar 23, 2009 | 11.52 | 11.93 | 10.84 | 11.93 | 312,449 | +1.17(+10.89%) |
Mar 20, 2009 | 11.10 | 11.24 | 10.36 | 10.76 | 212,220 | -0.21(-1.91%) |
Mar 19, 2009 | 11.07 | 11.41 | 10.87 | 10.97 | 144,428 | +0.12(+1.07%) |
Mar 18, 2009 | 10.28 | 11.04 | 10.18 | 10.85 | 165,556 | +0.54(+5.26%) |
Mar 17, 2009 | 10.41 | 10.41 | 9.867 | 10.31 | 208,478 | -0.06(-0.56%) |
Mar 16, 2009 | 10.60 | 10.87 | 10.21 | 10.37 | 125,876 | -0.16(-1.51%) |
Mar 13, 2009 | 10.42 | 10.71 | 10.14 | 10.53 | 110,396 | +0.03(+0.28%) |
Mar 12, 2009 | 9.867 | 10.61 | 9.513 | 10.50 | 154,174 | +0.56(+5.68%) |
Mar 11, 2009 | 9.383 | 10.29 | 9.180 | 9.932 | 220,309 | +0.68(+7.34%) |
Mar 10, 2009 | 8.306 | 9.282 | 8.009 | 9.253 | 334,091 | +1.19(+14.70%) |
Mar 09, 2009 | 8.118 | 8.617 | 7.995 | 8.067 | 201,924 | -0.14(-1.67%) |
Mar 06, 2009 | 8.140 | 8.429 | 7.894 | 8.205 | 223,996 | +0.19(+2.34%) |
Mar 05, 2009 | 8.472 | 8.573 | 7.937 | 8.017 | 253,219 | -0.67(-7.74%) |
Mar 04, 2009 | 8.646 | 8.739 | 8.270 | 8.689 | 419,381 | -0.14(-1.64%) |
Mar 02, 2009 | 9.412 | 9.455 | 8.674 | 8.833 | 208,233 | -0.93(-9.48%) |
Feb 27, 2009 | 9.311 | 9.925 | 9.311 | 9.759 | 213,227 | +0.27(+2.82%) |
Feb 26, 2009 | 9.853 | 10.19 | 9.448 | 9.491 | 103,645 | -0.22(-2.31%) |
Feb 25, 2009 | 10.12 | 10.24 | 9.672 | 9.715 | 200,220 | -0.43(-4.27%) |
Feb 24, 2009 | 9.592 | 10.35 | 9.339 | 10.15 | 245,230 | +0.75(+8.00%) |
Feb 23, 2009 | 10.46 | 10.46 | 9.311 | 9.397 | 193,528 | -0.92(-8.90%) |
Feb 20, 2009 | 10.54 | 10.99 | 9.961 | 10.32 | 184,226 | -0.48(-4.42%) |
Feb 19, 2009 | 10.68 | 11.41 | 10.66 | 10.79 | 257,888 | +0.20(+1.84%) |
Feb 18, 2009 | 11.34 | 11.48 | 10.56 | 10.60 | 234,281 | -0.51(-4.56%) |
Feb 17, 2009 | 12.25 | 12.74 | 10.89 | 11.10 | 285,542 | -1.01(-8.35%) |
Feb 13, 2009 | 12.49 | 12.96 | 11.99 | 12.12 | 134,252 | -0.40(-3.18%) |
Feb 12, 2009 | 11.93 | 12.99 | 11.91 | 12.51 | 220,432 | +0.22(+1.82%) |
Feb 11, 2009 | 12.29 | 13.21 | 11.65 | 12.29 | 486,198 | -0.18(-1.45%) |
Feb 10, 2009 | 10.84 | 12.59 | 10.84 | 12.47 | 729,619 | -1.76(-12.39%) |
Feb 09, 2009 | 14.81 | 14.97 | 14.11 | 14.23 | 151,111 | -0.70(-4.70%) |
Feb 06, 2009 | 14.41 | 15.07 | 14.08 | 14.93 | 129,699 | +0.53(+3.66%) |
Feb 05, 2009 | 14.19 | 14.67 | 13.67 | 14.41 | 106,001 | +0.13(+0.91%) |
Feb 04, 2009 | 13.81 | 14.73 | 13.56 | 14.28 | 330,850 | +0.43(+3.13%) |
Feb 03, 2009 | 13.33 | 14.03 | 12.91 | 13.84 | 207,253 | +0.61(+4.65%) |
Feb 02, 2009 | 13.01 | 13.64 | 12.70 | 13.23 | 173,038 | +0.02(+0.16%) |
Jan 30, 2009 | 14.34 | 14.45 | 13.05 | 13.21 | 157,248 | -0.91(-6.45%) |
Jan 29, 2009 | 14.53 | 15.17 | 14.09 | 14.12 | 90,671 | -0.59(-3.98%) |
Jan 28, 2009 | 14.86 | 14.86 | 14.23 | 14.70 | 97,822 | +0.10(+0.69%) |
Jan 27, 2009 | 14.25 | 15.02 | 14.05 | 14.60 | 81,544 | +0.46(+3.22%) |
Jan 26, 2009 | 14.05 | 15.03 | 14.02 | 14.15 | 70,618 | +0.17(+1.19%) |
Jan 23, 2009 | 13.19 | 14.20 | 13.19 | 13.98 | 67,205 | +0.38(+2.82%) |
Jan 22, 2009 | 14.15 | 14.23 | 13.52 | 13.60 | 98,280 | -0.98(-6.70%) |
Jan 21, 2009 | 13.73 | 14.65 | 13.38 | 14.57 | 100,150 | +1.04(+7.69%) |
Jan 20, 2009 | 14.03 | 14.07 | 13.51 | 13.53 | 220,627 | -0.67(-4.73%) |
Jan 16, 2009 | 14.97 | 14.97 | 13.37 | 14.20 | 153,243 | -0.30(-2.09%) |
Jan 15, 2009 | 14.48 | 14.96 | 13.39 | 14.51 | 302,820 | +0.14(+1.01%) |
Jan 14, 2009 | 15.90 | 16.34 | 14.36 | 14.36 | 192,355 | -1.72(-10.70%) |
Jan 13, 2009 | 16.00 | 16.37 | 15.90 | 16.08 | 80,293 | -0.02(-0.13%) |
Jan 12, 2009 | 16.48 | 16.51 | 15.89 | 16.11 | 158,374 | -0.40(-2.41%) |
Jan 09, 2009 | 17.91 | 17.91 | 16.41 | 16.50 | 133,293 | -1.50(-8.31%) |
Jan 08, 2009 | 18.01 | 18.20 | 17.41 | 18.00 | 90,511 | -0.04(-0.20%) |
Jan 07, 2009 | 18.27 | 18.47 | 17.58 | 18.04 | 110,076 | -0.51(-2.73%) |
Jan 06, 2009 | 18.69 | 19.09 | 17.71 | 18.54 | 185,521 | +0.12(+0.63%) |
Jan 05, 2009 | 18.10 | 18.66 | 17.44 | 18.43 | 74,378 | +0.27(+1.47%) |
Jan 02, 2009 | 17.92 | 18.43 | 17.09 | 18.16 | 83,528 | +0.36(+2.03%) |
Dec 31, 2008 | 17.91 | 18.27 | 17.70 | 17.80 | 109,935 | -0.01(-0.08%) |
Dec 30, 2008 | 16.38 | 18.37 | 16.38 | 17.81 | 172,488 | +1.49(+9.12%) |
Dec 29, 2008 | 16.37 | 16.37 | 15.75 | 16.32 | 103,657 | -0.12(-0.75%) |
Dec 26, 2008 | 16.24 | 16.60 | 15.73 | 16.45 | 59,533 | +0.27(+1.70%) |
Dec 24, 2008 | 16.14 | 16.94 | 15.80 | 16.17 | 60,319 | +0.09(+0.54%) |
Dec 23, 2008 | 16.74 | 17.51 | 15.89 | 16.08 | 214,504 | -0.48(-2.88%) |
Dec 22, 2008 | 18.37 | 19.01 | 15.90 | 16.56 | 198,670 | -1.67(-9.16%) |
Dec 19, 2008 | 19.01 | 19.21 | 17.84 | 18.23 | 224,875 | -0.22(-1.21%) |
Dec 18, 2008 | 19.03 | 19.03 | 17.78 | 18.45 | 250,061 | +0.17(+0.95%) |
Dec 17, 2008 | 17.72 | 18.89 | 16.40 | 18.28 | 195,156 | +0.30(+1.69%) |
Dec 16, 2008 | 16.57 | 18.07 | 16.05 | 17.98 | 160,092 | +1.75(+10.78%) |
Dec 15, 2008 | 17.31 | 17.50 | 15.84 | 16.23 | 136,853 | -0.95(-5.55%) |
Dec 12, 2008 | 15.90 | 17.20 | 15.90 | 17.18 | 187,605 | +0.82(+4.99%) |
Dec 11, 2008 | 17.01 | 18.14 | 16.16 | 16.37 | 195,683 | -1.00(-5.78%) |
Dec 10, 2008 | 16.19 | 17.71 | 15.59 | 17.37 | 148,953 | +1.37(+8.59%) |
Dec 09, 2008 | 16.12 | 17.30 | 14.86 | 16.00 | 212,929 | -0.83(-4.94%) |
Dec 08, 2008 | 14.67 | 17.54 | 14.50 | 16.83 | 264,447 | +2.49(+17.40%) |
Dec 05, 2008 | 14.41 | 14.41 | 13.69 | 14.33 | 228,052 | -0.33(-2.22%) |
Dec 04, 2008 | 14.06 | 15.15 | 13.74 | 14.66 | 355,820 | +0.40(+2.79%) |
Dec 03, 2008 | 13.73 | 14.32 | 12.73 | 14.26 | 276,677 | +0.56(+4.12%) |
Dec 02, 2008 | 12.66 | 13.93 | 12.51 | 13.70 | 305,539 | +1.41(+11.47%) |
Dec 01, 2008 | 12.71 | 13.49 | 12.07 | 12.29 | 319,350 | -0.89(-6.75%) |
Nov 28, 2008 | 13.40 | 13.70 | 12.92 | 13.18 | 71,945 | -0.42(-3.08%) |
Nov 26, 2008 | 10.53 | 13.65 | 10.17 | 13.60 | 414,457 | +2.71(+24.90%) |
Nov 25, 2008 | 9.723 | 10.93 | 9.029 | 10.89 | 644,741 | -1.37(-11.15%) |
Nov 24, 2008 | 12.05 | 14.45 | 11.88 | 12.25 | 263,577 | +0.30(+2.54%) |
Nov 21, 2008 | 9.882 | 12.23 | 9.679 | 11.95 | 501,584 | +2.27(+23.45%) |
Nov 20, 2008 | 11.02 | 11.24 | 9.643 | 9.679 | 176,849 | -1.44(-12.94%) |
Nov 19, 2008 | 12.44 | 13.02 | 11.10 | 11.12 | 99,041 | -1.31(-10.53%) |
Nov 18, 2008 | 13.12 | 13.16 | 11.84 | 12.43 | 141,032 | -0.64(-4.87%) |
Nov 17, 2008 | 13.63 | 14.01 | 13.05 | 13.06 | 80,296 | -0.64(-4.64%) |
Nov 14, 2008 | 14.89 | 15.56 | 13.49 | 13.70 | 158,152 | -1.37(-9.07%) |
Nov 13, 2008 | 12.75 | 15.31 | 11.61 | 15.06 | 255,431 | +2.40(+18.95%) |
Nov 12, 2008 | 14.50 | 14.54 | 12.66 | 12.66 | 181,664 | -2.04(-13.86%) |
Nov 11, 2008 | 16.48 | 16.48 | 13.99 | 14.70 | 199,186 | -1.96(-11.76%) |
Nov 10, 2008 | 17.17 | 18.36 | 16.25 | 16.66 | 84,603 | -0.22(-1.33%) |
Nov 07, 2008 | 16.51 | 17.31 | 16.14 | 16.89 | 102,408 | +0.52(+3.18%) |
Nov 06, 2008 | 17.40 | 18.19 | 16.36 | 16.37 | 128,735 | -1.11(-6.37%) |
Nov 05, 2008 | 18.73 | 19.08 | 17.41 | 17.48 | 94,758 | -1.47(-7.75%) |
Nov 04, 2008 | 18.56 | 20.35 | 17.69 | 18.95 | 310,584 | +0.90(+4.97%) |
Nov 03, 2008 | 18.59 | 18.99 | 17.90 | 18.05 | 117,791 | -0.25(-1.34%) |
Oct 31, 2008 | 17.44 | 18.99 | 16.15 | 18.30 | 243,680 | +0.87(+4.98%) |
Oct 30, 2008 | 15.48 | 17.46 | 15.24 | 17.43 | 257,786 | +2.34(+15.52%) |
Oct 29, 2008 | 13.73 | 15.43 | 13.67 | 15.09 | 345,106 | +1.40(+10.19%) |
Oct 28, 2008 | 13.24 | 14.45 | 12.35 | 13.69 | 268,843 | +0.72(+5.52%) |
Oct 27, 2008 | 13.40 | 14.24 | 12.86 | 12.98 | 261,625 | -0.56(-4.16%) |
Oct 24, 2008 | 13.73 | 14.41 | 13.38 | 13.54 | 538,250 | -1.12(-7.64%) |
Oct 23, 2008 | 15.80 | 16.32 | 13.75 | 14.66 | 260,922 | -1.06(-6.76%) |
Oct 22, 2008 | 16.69 | 16.69 | 15.22 | 15.72 | 263,223 | -1.32(-7.72%) |
Oct 21, 2008 | 16.86 | 17.53 | 16.54 | 17.04 | 208,637 | -0.01(-0.04%) |
Oct 20, 2008 | 16.40 | 17.50 | 16.40 | 17.05 | 350,173 | +0.85(+5.27%) |
Oct 17, 2008 | 15.87 | 16.97 | 15.87 | 16.19 | 485,761 | -0.18(-1.10%) |
Oct 16, 2008 | 16.09 | 17.31 | 15.99 | 16.37 | 686,241 | +0.48(+3.05%) |
Oct 15, 2008 | 17.99 | 18.06 | 15.74 | 15.89 | 319,419 | -2.67(-14.37%) |
Oct 14, 2008 | 20.23 | 20.23 | 18.08 | 18.56 | 424,900 | -1.15(-5.83%) |
Oct 13, 2008 | 18.87 | 19.78 | 18.43 | 19.71 | 452,066 | +1.21(+6.53%) |
Oct 10, 2008 | 18.27 | 19.52 | 16.49 | 18.50 | 358,123 | -0.47(-2.48%) |
Oct 09, 2008 | 20.61 | 22.38 | 18.76 | 18.97 | 242,648 | -1.62(-7.87%) |
Oct 08, 2008 | 22.73 | 23.03 | 18.90 | 20.59 | 427,115 | -2.50(-10.83%) |
Oct 07, 2008 | 25.87 | 26.68 | 22.90 | 23.09 | 185,574 | -2.54(-9.93%) |
Oct 06, 2008 | 27.11 | 28.04 | 24.05 | 25.63 | 255,528 | -2.13(-7.68%) |
Oct 03, 2008 | 29.92 | 30.30 | 27.45 | 27.77 | 326,638 | -1.75(-5.93%) |
Oct 02, 2008 | 32.88 | 33.33 | 29.33 | 29.51 | 226,859 | -3.59(-10.83%) |
Oct 01, 2008 | 33.61 | 33.61 | 32.45 | 33.10 | 114,291 | -0.75(-2.22%) |
Sep 30, 2008 | 33.27 | 35.17 | 31.91 | 33.85 | 121,233 | +0.58(+1.74%) |
Sep 29, 2008 | 36.18 | 36.51 | 32.11 | 33.27 | 150,765 | -3.38(-9.21%) |
Sep 26, 2008 | 36.75 | 37.69 | 36.14 | 36.65 | 292,462 | -0.25(-0.67%) |
Sep 25, 2008 | 36.40 | 37.75 | 36.14 | 36.90 | 326,369 | +0.75(+2.08%) |
Sep 24, 2008 | 36.97 | 38.41 | 36.14 | 36.14 | 169,188 | -0.85(-2.29%) |
Sep 23, 2008 | 38.47 | 39.17 | 36.91 | 36.99 | 235,494 | -1.38(-3.60%) |
Sep 22, 2008 | 39.63 | 40.47 | 37.70 | 38.37 | 221,149 | -1.39(-3.49%) |
Sep 19, 2008 | 40.29 | 40.34 | 37.61 | 39.76 | 502,279 | +0.36(+0.92%) |
Sep 18, 2008 | 39.20 | 39.75 | 35.68 | 39.40 | 424,395 | +0.84(+2.17%) |
Sep 17, 2008 | 39.32 | 39.71 | 38.00 | 38.56 | 199,598 | -1.11(-2.79%) |
Sep 16, 2008 | 36.60 | 39.75 | 35.35 | 39.66 | 268,824 | +2.51(+6.75%) |
Sep 15, 2008 | 39.00 | 39.32 | 36.69 | 37.16 | 75,024 | -2.21(-5.62%) |
Sep 12, 2008 | 39.31 | 40.26 | 38.79 | 39.37 | 90,554 | +0.13(+0.33%) |
Sep 11, 2008 | 37.51 | 39.24 | 37.25 | 39.24 | 96,923 | +0.77(+1.99%) |
Sep 10, 2008 | 38.13 | 39.40 | 37.50 | 38.47 | 172,999 | +0.86(+2.29%) |
Sep 09, 2008 | 39.45 | 40.12 | 37.47 | 37.61 | 138,712 | -1.68(-4.27%) |
Sep 08, 2008 | 40.03 | 41.16 | 38.37 | 39.29 | 144,873 | -0.39(-0.98%) |
Sep 05, 2008 | 39.37 | 41.17 | 38.57 | 39.68 | 129,449 | -0.02(-0.05%) |
Sep 04, 2008 | 40.95 | 41.87 | 39.02 | 39.70 | 141,678 | -1.53(-3.70%) |
Sep 03, 2008 | 41.03 | 42.52 | 40.16 | 41.23 | 148,813 | +0.20(+0.49%) |
Sep 02, 2008 | 42.11 | 42.72 | 40.49 | 41.02 | 197,519 | -1.24(-2.93%) |
Aug 29, 2008 | 42.54 | 42.79 | 42.07 | 42.26 | 74,763 | -0.46(-1.08%) |
Aug 28, 2008 | 42.24 | 43.01 | 42.16 | 42.72 | 105,943 | +0.51(+1.22%) |
Aug 27, 2008 | 41.28 | 42.94 | 41.28 | 42.21 | 78,596 | +0.95(+2.31%) |
Aug 26, 2008 | 41.59 | 43.18 | 41.07 | 41.25 | 95,555 | -0.44(-1.06%) |
Aug 25, 2008 | 42.31 | 43.39 | 41.09 | 41.70 | 168,304 | -0.59(-1.40%) |
Aug 22, 2008 | 43.39 | 44.07 | 41.85 | 42.29 | 92,287 | -0.81(-1.88%) |
Aug 21, 2008 | 42.76 | 43.37 | 42.42 | 43.10 | 121,496 | -0.03(-0.07%) |
Aug 20, 2008 | 42.67 | 44.09 | 42.67 | 43.13 | 127,852 | +0.61(+1.45%) |
Aug 19, 2008 | 43.62 | 44.09 | 42.26 | 42.51 | 197,258 | -1.18(-2.70%) |
Aug 18, 2008 | 43.47 | 44.11 | 42.53 | 43.69 | 135,805 | +0.34(+0.78%) |
Aug 15, 2008 | 44.16 | 45.16 | 42.71 | 43.35 | 141,275 | -0.33(-0.74%) |
Aug 14, 2008 | 42.79 | 44.20 | 42.77 | 43.68 | 137,623 | +0.10(+0.23%) |
Aug 13, 2008 | 42.82 | 44.21 | 42.45 | 43.57 | 118,508 | +0.40(+0.92%) |
Aug 12, 2008 | 42.73 | 43.49 | 41.98 | 43.18 | 216,160 | +0.40(+0.93%) |
Aug 11, 2008 | 42.29 | 43.50 | 42.17 | 42.78 | 311,323 | -0.12(-0.29%) |
Aug 08, 2008 | 39.17 | 43.31 | 38.80 | 42.90 | 614,582 | +4.27(+11.06%) |
Aug 07, 2008 | 36.89 | 40.16 | 34.75 | 38.63 | 1,088,385 | +7.26(+23.16%) |
Aug 06, 2008 | 31.42 | 31.88 | 31.11 | 31.37 | 164,481 | +0.28(+0.91%) |
Aug 05, 2008 | 31.94 | 33.02 | 30.97 | 31.08 | 156,360 | -0.85(-2.65%) |
Aug 04, 2008 | 32.04 | 32.70 | 31.59 | 31.93 | 156,319 | -0.61(-1.87%) |
Aug 01, 2008 | 34.24 | 34.24 | 32.43 | 32.54 | 91,864 | -1.76(-5.12%) |
Jul 31, 2008 | 33.48 | 35.10 | 32.47 | 34.29 | 142,880 | +0.47(+1.39%) |
Jul 30, 2008 | 32.73 | 33.87 | 32.42 | 33.82 | 119,562 | +1.34(+4.14%) |
Jul 29, 2008 | 32.48 | 33.42 | 32.17 | 32.48 | 127,821 | +0.06(+0.20%) |
Jul 28, 2008 | 32.30 | 33.41 | 32.30 | 32.41 | 76,294 | +0.09(+0.29%) |
Jul 25, 2008 | 31.81 | 33.66 | 31.81 | 32.32 | 138,408 | +0.67(+2.12%) |
Jul 24, 2008 | 33.09 | 34.38 | 31.09 | 31.65 | 162,915 | -1.42(-4.29%) |
Jul 23, 2008 | 33.88 | 34.65 | 32.70 | 33.06 | 117,055 | -0.93(-2.74%) |
Jul 22, 2008 | 32.63 | 34.26 | 32.63 | 34.00 | 157,631 | -0.12(-0.36%) |
Jul 21, 2008 | 33.90 | 34.63 | 33.66 | 34.12 | 259,691 | +0.48(+1.42%) |
Jul 18, 2008 | 33.50 | 34.05 | 33.39 | 33.64 | 138,437 | +0.18(+0.54%) |
Jul 17, 2008 | 33.83 | 34.75 | 32.90 | 33.46 | 267,937 | -0.84(-2.44%) |
Jul 16, 2008 | 32.93 | 35.30 | 31.76 | 34.30 | 192,991 | +1.44(+4.38%) |
Jul 15, 2008 | 34.20 | 35.86 | 32.53 | 32.86 | 232,703 | -1.66(-4.80%) |
Jul 14, 2008 | 33.79 | 35.41 | 33.79 | 34.52 | 379,562 | +1.48(+4.49%) |
Jul 11, 2008 | 31.94 | 33.14 | 31.36 | 33.04 | 481,396 | +0.74(+2.28%) |
Jul 10, 2008 | 33.08 | 34.34 | 32.17 | 32.30 | 278,019 | -0.76(-2.30%) |
Jul 09, 2008 | 34.86 | 35.30 | 32.90 | 33.06 | 266,171 | -2.19(-6.21%) |
Jul 08, 2008 | 35.67 | 36.82 | 33.34 | 35.25 | 407,033 | -0.25(-0.71%) |
Jul 07, 2008 | 36.43 | 36.86 | 34.70 | 35.50 | 314,998 | -0.86(-2.37%) |
Jul 04, 2008 | 37.50 | 37.55 | 36.14 | 36.36 | 216,803 | +0.00(+0.00%) |
Jul 03, 2008 | 37.50 | 37.55 | 36.14 | 36.36 | 216,803 | -1.42(-3.75%) |
Jul 02, 2008 | 41.11 | 41.28 | 37.32 | 37.78 | 238,670 | -3.28(-7.99%) |
Jul 01, 2008 | 41.08 | 41.72 | 39.80 | 41.06 | 167,624 | -0.54(-1.30%) |
Jun 30, 2008 | 42.22 | 42.46 | 39.32 | 41.60 | 180,417 | -0.38(-0.91%) |
Jun 27, 2008 | 41.93 | 42.64 | 41.30 | 41.98 | 460,861 | +0.17(+0.41%) |
Jun 26, 2008 | 42.30 | 43.21 | 39.98 | 41.81 | 505,108 | -0.95(-2.23%) |
Jun 25, 2008 | 43.00 | 43.21 | 39.28 | 42.77 | 263,444 | -0.30(-0.69%) |
Jun 24, 2008 | 41.65 | 43.96 | 41.33 | 43.06 | 348,765 | +1.01(+2.41%) |
Jun 23, 2008 | 42.12 | 42.17 | 41.40 | 42.05 | 140,609 | +0.22(+0.52%) |
Jun 20, 2008 | 41.22 | 41.98 | 41.09 | 41.83 | 233,986 | +0.28(+0.68%) |
Jun 19, 2008 | 40.82 | 41.85 | 40.48 | 41.55 | 78,505 | +0.71(+1.73%) |
Jun 18, 2008 | 40.72 | 41.84 | 40.29 | 40.84 | 99,290 | -0.19(-0.46%) |
Jun 17, 2008 | 40.76 | 42.00 | 39.83 | 41.03 | 149,982 | +0.25(+0.60%) |
Jun 16, 2008 | 40.51 | 41.06 | 40.20 | 40.78 | 131,716 | +0.20(+0.50%) |
Jun 13, 2008 | 39.80 | 40.58 | 39.53 | 40.58 | 144,082 | +1.27(+3.24%) |
Jun 12, 2008 | 40.55 | 41.04 | 38.97 | 39.31 | 196,650 | -0.84(-2.09%) |
Jun 11, 2008 | 42.13 | 42.42 | 40.03 | 40.15 | 152,146 | -2.20(-5.21%) |
Jun 10, 2008 | 42.38 | 42.99 | 41.96 | 42.35 | 207,374 | -0.68(-1.58%) |
Jun 09, 2008 | 43.46 | 44.95 | 42.69 | 43.03 | 166,338 | -0.40(-0.92%) |
Jun 06, 2008 | 43.70 | 45.53 | 43.26 | 43.43 | 200,142 | -1.50(-3.33%) |
Jun 05, 2008 | 45.47 | 45.84 | 44.10 | 44.93 | 641,251 | -2.71(-5.69%) |
Jun 04, 2008 | 47.62 | 48.93 | 47.23 | 47.64 | 169,239 | -0.27(-0.57%) |
Jun 03, 2008 | 49.13 | 49.13 | 47.87 | 47.91 | 218,403 | -0.61(-1.25%) |
Jun 02, 2008 | 49.44 | 49.59 | 47.30 | 48.52 | 219,674 | -0.87(-1.77%) |
May 30, 2008 | 48.94 | 49.68 | 48.22 | 49.39 | 133,919 | +0.60(+1.23%) |
May 29, 2008 | 47.99 | 49.31 | 47.97 | 48.79 | 135,494 | +0.56(+1.15%) |
May 28, 2008 | 48.66 | 48.66 | 47.38 | 48.24 | 176,318 | -0.33(-0.67%) |
May 27, 2008 | 47.60 | 49.23 | 46.34 | 48.56 | 266,707 | +1.53(+3.24%) |
May 26, 2008 | 47.64 | 48.61 | 46.33 | 47.04 | 127,165 | +0.00(+0.00%) |
May 23, 2008 | 47.64 | 48.61 | 46.33 | 47.04 | 127,165 | -0.93(-1.94%) |
May 22, 2008 | 47.19 | 48.06 | 47.07 | 47.97 | 243,615 | +0.76(+1.61%) |
May 21, 2008 | 46.20 | 48.28 | 46.20 | 47.21 | 589,598 | +1.27(+2.77%) |
May 20, 2008 | 44.38 | 46.00 | 43.74 | 45.94 | 262,754 | +1.45(+3.25%) |
May 19, 2008 | 44.70 | 45.58 | 44.12 | 44.49 | 245,380 | -0.05(-0.11%) |
May 16, 2008 | 44.88 | 44.88 | 42.43 | 44.54 | 216,819 | -0.01(-0.03%) |
May 15, 2008 | 42.15 | 45.03 | 41.92 | 44.56 | 242,650 | +2.49(+5.93%) |
May 14, 2008 | 43.37 | 44.45 | 41.86 | 42.06 | 159,916 | -1.21(-2.81%) |
May 13, 2008 | 43.06 | 44.17 | 42.63 | 43.28 | 145,586 | -0.22(-0.52%) |
May 12, 2008 | 43.00 | 43.50 | 41.89 | 43.50 | 175,436 | +0.14(+0.33%) |
May 09, 2008 | 42.45 | 45.75 | 42.40 | 43.36 | 436,074 | -1.32(-2.95%) |
May 08, 2008 | 44.49 | 46.13 | 43.96 | 44.67 | 177,608 | +0.22(+0.49%) |
May 07, 2008 | 46.05 | 46.25 | 44.15 | 44.46 | 156,907 | -1.45(-3.15%) |
May 06, 2008 | 45.18 | 46.16 | 45.06 | 45.90 | 90,514 | +0.33(+0.73%) |
May 05, 2008 | 45.82 | 46.26 | 45.19 | 45.57 | 64,414 | -0.25(-0.54%) |
May 02, 2008 | 46.80 | 47.14 | 45.38 | 45.82 | 131,787 | -0.61(-1.31%) |