Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 15.37 | 15.59 | 15.10 | 15.41 | 26,164 | +0.79(+5.38%) |
Apr 29, 2009 | 13.84 | 14.80 | 13.84 | 14.62 | 11,234 | +0.85(+6.19%) |
Apr 28, 2009 | 13.66 | 13.87 | 13.54 | 13.77 | 21,678 | -0.01(-0.05%) |
Apr 27, 2009 | 14.08 | 14.20 | 13.73 | 13.78 | 35,885 | -0.51(-3.54%) |
Apr 24, 2009 | 14.45 | 14.50 | 14.06 | 14.28 | 14,699 | +0.12(+0.83%) |
Apr 23, 2009 | 14.25 | 14.35 | 14.01 | 14.17 | 20,366 | +0.34(+2.47%) |
Apr 22, 2009 | 13.90 | 15.33 | 13.54 | 13.83 | 36,017 | +0.13(+0.98%) |
Apr 21, 2009 | 13.22 | 13.73 | 13.18 | 13.69 | 7,124 | +0.44(+3.32%) |
Apr 20, 2009 | 14.51 | 14.51 | 13.25 | 13.25 | 42,624 | -1.27(-8.72%) |
Apr 17, 2009 | 14.74 | 14.81 | 14.39 | 14.52 | 33,548 | -0.24(-1.64%) |
Apr 16, 2009 | 14.64 | 15.30 | 14.52 | 14.76 | 14,812 | +0.15(+1.05%) |
Apr 15, 2009 | 14.64 | 14.98 | 14.37 | 14.61 | 21,079 | +0.06(+0.44%) |
Apr 14, 2009 | 14.58 | 14.69 | 14.28 | 14.54 | 20,564 | -0.05(-0.34%) |
Apr 13, 2009 | 14.99 | 14.99 | 13.95 | 14.59 | 15,428 | +0.39(+2.74%) |
Apr 09, 2009 | 14.12 | 14.35 | 13.99 | 14.20 | 14,303 | +0.75(+5.55%) |
Apr 08, 2009 | 13.35 | 13.46 | 13.14 | 13.46 | 15,578 | +0.33(+2.54%) |
Apr 07, 2009 | 13.78 | 13.78 | 13.06 | 13.12 | 18,112 | -0.54(-3.94%) |
Apr 06, 2009 | 14.32 | 14.32 | 13.46 | 13.66 | 21,165 | -0.09(-0.64%) |
Apr 03, 2009 | 13.91 | 14.06 | 13.61 | 13.75 | 17,161 | +0.04(+0.26%) |
Apr 02, 2009 | 13.18 | 14.31 | 13.18 | 13.71 | 35,745 | +0.62(+4.72%) |
Apr 01, 2009 | 12.81 | 13.18 | 12.53 | 13.10 | 30,858 | +0.28(+2.21%) |
Mar 31, 2009 | 12.76 | 13.24 | 12.53 | 12.81 | 28,861 | +0.20(+1.60%) |
Mar 30, 2009 | 13.47 | 13.65 | 12.45 | 12.61 | 41,221 | -1.12(-8.18%) |
Mar 26, 2009 | 12.59 | 13.86 | 12.33 | 13.73 | 55,684 | +1.74(+14.49%) |
Mar 25, 2009 | 12.55 | 12.55 | 11.59 | 12.00 | 25,036 | +0.08(+0.71%) |
Mar 24, 2009 | 12.10 | 12.10 | 11.90 | 11.91 | 18,977 | -0.20(-1.63%) |
Mar 23, 2009 | 11.87 | 12.12 | 11.52 | 12.11 | 50,244 | +0.84(+7.47%) |
Mar 20, 2009 | 11.75 | 11.80 | 11.00 | 11.27 | 62,695 | -0.41(-3.51%) |
Mar 19, 2009 | 11.34 | 11.73 | 11.34 | 11.68 | 21,005 | +0.68(+6.19%) |
Mar 18, 2009 | 11.06 | 11.14 | 10.74 | 11.00 | 20,730 | +0.23(+2.11%) |
Mar 17, 2009 | 11.32 | 11.32 | 10.62 | 10.77 | 45,017 | -0.43(-3.86%) |
Mar 16, 2009 | 11.46 | 11.53 | 11.13 | 11.20 | 13,661 | +0.01(+0.13%) |
Mar 13, 2009 | 10.98 | 11.24 | 10.91 | 11.19 | 19,754 | +0.24(+2.21%) |
Mar 12, 2009 | 10.73 | 10.95 | 10.25 | 10.95 | 15,257 | +0.25(+2.34%) |
Mar 11, 2009 | 10.97 | 10.98 | 10.38 | 10.70 | 13,586 | +0.17(+1.66%) |
Mar 10, 2009 | 10.62 | 10.73 | 10.45 | 10.52 | 26,380 | +0.77(+7.84%) |
Mar 09, 2009 | 10.10 | 10.10 | 9.679 | 9.756 | 16,203 | -0.19(-1.91%) |
Mar 06, 2009 | 10.24 | 10.24 | 9.759 | 9.945 | 9,491 | -0.02(-0.16%) |
Mar 05, 2009 | 10.85 | 10.85 | 9.950 | 9.961 | 25,986 | -0.94(-8.63%) |
Mar 04, 2009 | 10.49 | 10.95 | 10.49 | 10.90 | 10,059 | +0.58(+5.60%) |
Mar 02, 2009 | 10.49 | 10.84 | 9.891 | 10.32 | 23,390 | -0.83(-7.42%) |
Feb 27, 2009 | 11.58 | 11.58 | 10.94 | 11.15 | 19,518 | -0.31(-2.68%) |
Feb 26, 2009 | 12.06 | 12.08 | 11.22 | 11.46 | 27,516 | -0.10(-0.89%) |
Feb 25, 2009 | 12.42 | 12.42 | 11.38 | 11.56 | 19,739 | -0.55(-4.53%) |
Feb 24, 2009 | 11.71 | 12.25 | 11.35 | 12.11 | 16,577 | +0.71(+6.21%) |
Feb 23, 2009 | 11.98 | 12.15 | 11.38 | 11.40 | 17,503 | -0.58(-4.82%) |
Feb 20, 2009 | 12.36 | 12.36 | 11.62 | 11.98 | 26,223 | -0.59(-4.71%) |
Feb 19, 2009 | 13.18 | 13.37 | 12.57 | 12.57 | 16,615 | -0.28(-2.17%) |
Feb 18, 2009 | 13.47 | 13.47 | 12.77 | 12.85 | 71,808 | -0.48(-3.62%) |
Feb 17, 2009 | 14.06 | 14.08 | 13.07 | 13.33 | 80,627 | -0.70(-4.98%) |
Feb 13, 2009 | 14.06 | 14.11 | 13.84 | 14.03 | 8,083 | +0.31(+2.29%) |
Feb 12, 2009 | 13.62 | 14.18 | 13.37 | 13.72 | 19,029 | -0.30(-2.11%) |
Feb 11, 2009 | 14.61 | 14.61 | 13.75 | 14.01 | 17,338 | -0.15(-1.09%) |
Feb 10, 2009 | 14.82 | 14.95 | 14.14 | 14.17 | 14,793 | -0.81(-5.38%) |
Feb 09, 2009 | 13.80 | 16.76 | 13.80 | 14.97 | 35,136 | +0.75(+5.24%) |
Feb 06, 2009 | 14.40 | 14.44 | 14.10 | 14.23 | 36,106 | +0.12(+0.84%) |
Feb 05, 2009 | 14.07 | 14.22 | 13.66 | 14.11 | 23,983 | +0.01(+0.05%) |
Feb 04, 2009 | 13.87 | 14.16 | 13.65 | 14.10 | 16,677 | +0.55(+4.05%) |
Feb 03, 2009 | 13.77 | 13.79 | 12.81 | 13.55 | 14,080 | +0.10(+0.77%) |
Feb 02, 2009 | 13.86 | 13.86 | 13.10 | 13.45 | 39,587 | -1.39(-9.36%) |
Jan 30, 2009 | 14.24 | 15.01 | 13.84 | 14.84 | 18,385 | +0.87(+6.21%) |
Jan 29, 2009 | 14.43 | 14.43 | 13.78 | 13.97 | 87,582 | -0.43(-2.96%) |
Jan 28, 2009 | 14.42 | 14.57 | 14.31 | 14.40 | 25,862 | +0.40(+2.89%) |
Jan 27, 2009 | 14.06 | 14.17 | 13.77 | 13.99 | 11,843 | +0.28(+2.07%) |
Jan 26, 2009 | 13.20 | 14.80 | 13.20 | 13.71 | 25,826 | +0.16(+1.20%) |
Jan 23, 2009 | 13.21 | 15.62 | 12.67 | 13.54 | 16,744 | -0.02(-0.12%) |
Jan 22, 2009 | 14.65 | 16.34 | 13.19 | 13.56 | 7,976 | -0.36(-2.62%) |
Jan 21, 2009 | 13.94 | 13.94 | 13.39 | 13.93 | 43,535 | +0.39(+2.87%) |
Jan 20, 2009 | 14.63 | 14.63 | 13.49 | 13.54 | 21,857 | -1.12(-7.64%) |
Jan 16, 2009 | 15.02 | 15.07 | 14.16 | 14.66 | 46,018 | +0.51(+3.57%) |
Jan 15, 2009 | 13.63 | 14.52 | 13.54 | 14.15 | 28,732 | +0.31(+2.27%) |
Jan 14, 2009 | 14.64 | 14.64 | 13.55 | 13.84 | 49,681 | -0.80(-5.45%) |
Jan 13, 2009 | 15.24 | 15.24 | 14.46 | 14.64 | 32,818 | -0.36(-2.39%) |
Jan 12, 2009 | 16.32 | 16.32 | 14.93 | 14.99 | 26,209 | -1.15(-7.12%) |
Jan 09, 2009 | 16.49 | 16.63 | 15.99 | 16.14 | 18,881 | -0.08(-0.50%) |
Jan 08, 2009 | 16.46 | 16.46 | 15.55 | 16.22 | 18,947 | +0.50(+3.20%) |
Jan 07, 2009 | 16.97 | 16.97 | 15.59 | 15.72 | 25,658 | -0.99(-5.91%) |
Jan 06, 2009 | 17.21 | 17.29 | 16.40 | 16.71 | 47,369 | -0.26(-1.51%) |
Jan 05, 2009 | 16.74 | 17.32 | 16.30 | 16.96 | 42,942 | +0.43(+2.61%) |
Jan 02, 2009 | 15.82 | 16.56 | 15.74 | 16.53 | 24,234 | +0.87(+5.54%) |
Dec 31, 2008 | 15.83 | 15.83 | 15.42 | 15.66 | 29,875 | +0.42(+2.76%) |
Dec 30, 2008 | 14.72 | 16.51 | 14.72 | 15.24 | 60,034 | +0.66(+4.52%) |
Dec 29, 2008 | 15.26 | 15.26 | 14.47 | 14.58 | 19,866 | +0.05(+0.35%) |
Dec 26, 2008 | 14.48 | 14.55 | 14.33 | 14.53 | 5,740 | +0.21(+1.48%) |
Dec 24, 2008 | 14.42 | 14.42 | 14.17 | 14.32 | 14,611 | -0.07(-0.46%) |
Dec 23, 2008 | 14.88 | 14.88 | 14.39 | 14.39 | 10,059 | +0.12(+0.85%) |
Dec 22, 2008 | 14.85 | 14.93 | 13.87 | 14.26 | 23,238 | -0.26(-1.80%) |
Dec 19, 2008 | 15.43 | 15.43 | 14.45 | 14.53 | 30,469 | -0.10(-0.65%) |
Dec 18, 2008 | 15.29 | 15.29 | 14.57 | 14.62 | 21,187 | -0.37(-2.50%) |
Dec 17, 2008 | 14.61 | 15.23 | 13.60 | 15.00 | 49,852 | +0.87(+6.15%) |
Dec 16, 2008 | 13.60 | 14.20 | 13.51 | 14.13 | 30,454 | +0.87(+6.58%) |
Dec 15, 2008 | 14.03 | 14.03 | 12.88 | 13.25 | 9,242 | -0.11(-0.82%) |
Dec 12, 2008 | 13.38 | 13.76 | 12.81 | 13.36 | 45,379 | +0.17(+1.26%) |
Dec 11, 2008 | 13.67 | 13.79 | 13.08 | 13.20 | 19,548 | -0.13(-0.94%) |
Dec 10, 2008 | 13.57 | 13.57 | 13.05 | 13.32 | 16,360 | +0.33(+2.52%) |
Dec 09, 2008 | 14.64 | 15.70 | 13.00 | 13.00 | 19,799 | -1.03(-7.36%) |
Dec 08, 2008 | 13.89 | 14.24 | 13.85 | 14.03 | 23,610 | +0.70(+5.27%) |
Dec 05, 2008 | 13.32 | 13.32 | 12.41 | 13.32 | 25,306 | +0.34(+2.65%) |
Dec 04, 2008 | 13.22 | 13.63 | 12.98 | 12.98 | 22,850 | -0.33(-2.48%) |
Dec 03, 2008 | 13.11 | 13.59 | 12.55 | 13.31 | 30,078 | -0.52(-3.76%) |
Dec 02, 2008 | 12.95 | 14.00 | 12.61 | 13.83 | 19,915 | +1.60(+13.11%) |
Dec 01, 2008 | 15.38 | 15.38 | 12.23 | 12.23 | 14,999 | -1.81(-12.88%) |
Nov 28, 2008 | 14.00 | 14.12 | 13.89 | 14.04 | 9,372 | +0.28(+2.02%) |
Nov 26, 2008 | 12.57 | 14.06 | 12.57 | 13.76 | 31,433 | +0.74(+5.65%) |
Nov 25, 2008 | 13.03 | 13.04 | 12.20 | 13.02 | 8,068 | +0.70(+5.68%) |
Nov 24, 2008 | 11.12 | 12.51 | 11.12 | 12.32 | 26,705 | +1.75(+16.55%) |
Nov 21, 2008 | 10.46 | 10.58 | 10.09 | 10.57 | 28,785 | +0.67(+6.77%) |
Nov 20, 2008 | 11.32 | 11.32 | 9.901 | 9.901 | 38,894 | -1.72(-14.84%) |
Nov 19, 2008 | 12.84 | 13.03 | 11.63 | 11.63 | 14,200 | -1.40(-10.74%) |
Nov 18, 2008 | 13.40 | 13.76 | 12.61 | 13.02 | 20,691 | -0.59(-4.36%) |
Nov 17, 2008 | 13.72 | 14.01 | 13.39 | 13.62 | 35,267 | -0.31(-2.21%) |
Nov 14, 2008 | 15.01 | 15.01 | 13.57 | 13.93 | 69,575 | -0.66(-4.52%) |
Nov 13, 2008 | 12.92 | 14.58 | 12.89 | 14.58 | 86,078 | +1.71(+13.31%) |
Nov 12, 2008 | 14.80 | 14.80 | 12.87 | 12.87 | 512,856 | -2.34(-15.40%) |
Nov 11, 2008 | 15.94 | 15.94 | 14.95 | 15.21 | 638,032 | -1.09(-6.67%) |
Nov 10, 2008 | 18.52 | 19.56 | 16.05 | 16.30 | 318,693 | -0.27(-1.61%) |
Nov 07, 2008 | 16.03 | 16.82 | 16.03 | 16.57 | 303,013 | +0.82(+5.22%) |
Nov 06, 2008 | 17.24 | 17.24 | 15.56 | 15.75 | 55,669 | -1.93(-10.94%) |
Nov 05, 2008 | 22.14 | 22.14 | 17.54 | 17.68 | 41,461 | -2.60(-12.83%) |
Nov 04, 2008 | 20.13 | 20.87 | 19.54 | 20.28 | 47,681 | +2.34(+13.07%) |
Nov 03, 2008 | 17.70 | 17.99 | 16.73 | 17.94 | 17,782 | +1.84(+11.43%) |
Oct 31, 2008 | 15.62 | 16.19 | 15.38 | 16.10 | 5,251 | +0.16(+0.98%) |
Oct 30, 2008 | 14.86 | 17.07 | 14.86 | 15.94 | 21,760 | +1.49(+10.31%) |
Oct 29, 2008 | 13.82 | 15.00 | 13.82 | 14.45 | 17,999 | +0.90(+6.61%) |
Oct 28, 2008 | 13.55 | 13.57 | 12.45 | 13.56 | 8,555 | +0.52(+3.96%) |
Oct 27, 2008 | 14.68 | 14.68 | 13.04 | 13.04 | 12,132 | -1.26(-8.84%) |
Oct 24, 2008 | 14.64 | 14.64 | 13.18 | 14.30 | 18,617 | -0.81(-5.34%) |
Oct 23, 2008 | 16.19 | 22.61 | 14.69 | 15.11 | 16,031 | -1.47(-8.87%) |
Oct 22, 2008 | 18.31 | 18.65 | 16.19 | 16.58 | 19,070 | -2.39(-12.59%) |
Oct 21, 2008 | 20.30 | 20.30 | 18.97 | 18.97 | 12,841 | -0.77(-3.89%) |
Oct 20, 2008 | 19.64 | 19.76 | 19.04 | 19.74 | 15,527 | +0.82(+4.33%) |
Oct 17, 2008 | 18.92 | 19.28 | 18.71 | 18.92 | 7,484 | +0.41(+2.22%) |
Oct 16, 2008 | 18.44 | 18.91 | 17.22 | 18.51 | 17,472 | +0.59(+3.31%) |
Oct 15, 2008 | 21.12 | 21.12 | 17.79 | 17.92 | 23,677 | -2.99(-14.32%) |
Oct 14, 2008 | 20.68 | 24.51 | 20.58 | 20.91 | 24,394 | +0.21(+1.03%) |
Oct 13, 2008 | 20.16 | 21.88 | 19.04 | 20.70 | 37,928 | +3.06(+17.35%) |
Oct 10, 2008 | 17.94 | 18.85 | 15.92 | 17.64 | 35,219 | -0.15(-0.87%) |
Oct 09, 2008 | 19.04 | 19.28 | 17.50 | 17.79 | 19,569 | -1.21(-6.39%) |
Oct 08, 2008 | 20.65 | 24.60 | 17.48 | 19.01 | 58,937 | -0.49(-2.50%) |
Oct 07, 2008 | 20.95 | 21.31 | 19.46 | 19.49 | 13,610 | -2.33(-10.68%) |
Oct 06, 2008 | 23.44 | 23.44 | 20.40 | 21.83 | 20,745 | -2.64(-10.78%) |
Oct 03, 2008 | 25.17 | 26.13 | 24.46 | 24.46 | 8,935 | -0.37(-1.48%) |
Oct 02, 2008 | 27.40 | 27.40 | 24.64 | 24.83 | 18,841 | -2.37(-8.72%) |
Oct 01, 2008 | 28.04 | 28.04 | 26.78 | 27.20 | 5,866 | +0.49(+1.83%) |
Sep 30, 2008 | 26.05 | 26.73 | 26.02 | 26.71 | 11,632 | +0.49(+1.85%) |
Sep 29, 2008 | 31.48 | 31.48 | 15.41 | 26.23 | 26,970 | -3.35(-11.31%) |
Sep 26, 2008 | 30.95 | 30.95 | 29.25 | 29.57 | 11,305 | -1.42(-4.59%) |
Sep 25, 2008 | 30.78 | 31.09 | 30.71 | 30.99 | 6,877 | +0.57(+1.88%) |
Sep 24, 2008 | 30.36 | 30.77 | 30.36 | 30.42 | 3,920 | +0.75(+2.52%) |
Sep 23, 2008 | 30.46 | 30.65 | 29.48 | 29.67 | 20,095 | -0.99(-3.22%) |
Sep 22, 2008 | 32.43 | 32.43 | 30.66 | 30.66 | 19,911 | -0.89(-2.83%) |
Sep 19, 2008 | 31.84 | 32.57 | 30.43 | 31.56 | 49,356 | +2.77(+9.64%) |
Sep 18, 2008 | 28.92 | 28.92 | 27.21 | 28.78 | 6,610 | +0.59(+2.10%) |
Sep 17, 2008 | 29.90 | 32.34 | 27.40 | 28.19 | 10,597 | +0.00(+0.00%) |
Sep 16, 2008 | 29.21 | 29.21 | 27.68 | 28.19 | 6,912 | -0.52(-1.82%) |
Sep 15, 2008 | 30.35 | 30.35 | 28.19 | 28.71 | 6,937 | -1.56(-5.14%) |
Sep 12, 2008 | 29.37 | 30.44 | 29.37 | 30.27 | 7,415 | +1.36(+4.71%) |
Sep 11, 2008 | 28.87 | 29.21 | 28.08 | 28.91 | 23,152 | -0.32(-1.10%) |
Sep 10, 2008 | 28.90 | 29.42 | 28.53 | 29.23 | 17,332 | +0.19(+0.65%) |
Sep 09, 2008 | 31.44 | 31.44 | 29.04 | 29.04 | 26,023 | -2.93(-9.16%) |
Sep 08, 2008 | 32.79 | 32.82 | 31.73 | 31.97 | 4,861 | -0.35(-1.09%) |
Sep 05, 2008 | 32.42 | 32.42 | 31.41 | 32.32 | 5,265 | -0.28(-0.85%) |
Sep 04, 2008 | 33.80 | 33.80 | 32.39 | 32.59 | 32,336 | -1.35(-3.99%) |
Sep 03, 2008 | 34.92 | 34.92 | 33.95 | 33.95 | 7,753 | -1.21(-3.44%) |
Sep 02, 2008 | 36.60 | 36.60 | 35.16 | 35.16 | 4,723 | -1.55(-4.23%) |
Aug 29, 2008 | 37.10 | 37.10 | 36.70 | 36.71 | 7,173 | -0.25(-0.67%) |
Aug 28, 2008 | 38.89 | 38.89 | 36.67 | 36.96 | 3,202 | +0.36(+0.98%) |
Aug 27, 2008 | 36.18 | 36.75 | 36.18 | 36.60 | 8,283 | +0.77(+2.16%) |
Aug 26, 2008 | 36.23 | 36.23 | 35.76 | 35.83 | 6,053 | -0.30(-0.82%) |
Aug 25, 2008 | 36.64 | 36.71 | 36.06 | 36.13 | 6,356 | -0.62(-1.68%) |
Aug 22, 2008 | 36.59 | 36.76 | 36.46 | 36.74 | 8,184 | +0.36(+0.98%) |
Aug 21, 2008 | 36.14 | 36.40 | 36.14 | 36.39 | 17,238 | +0.91(+2.56%) |
Aug 20, 2008 | 34.70 | 35.62 | 34.70 | 35.48 | 6,998 | +0.92(+2.67%) |
Aug 19, 2008 | 34.41 | 34.56 | 34.35 | 34.56 | 2,347 | +0.26(+0.75%) |
Aug 18, 2008 | 35.00 | 35.05 | 34.30 | 34.30 | 3,377 | -0.45(-1.29%) |
Aug 15, 2008 | 34.67 | 34.75 | 34.54 | 34.75 | 5,418 | +0.89(+2.64%) |
Aug 14, 2008 | 33.99 | 34.02 | 33.85 | 33.85 | 1,611 | -0.08(-0.24%) |
Aug 13, 2008 | 33.76 | 33.93 | 33.54 | 33.93 | 5,108 | +0.17(+0.50%) |
Aug 12, 2008 | 33.47 | 34.09 | 33.47 | 33.77 | 3,202 | +0.21(+0.62%) |
Aug 11, 2008 | 34.16 | 34.16 | 33.56 | 33.56 | 3,288 | -0.51(-1.51%) |
Aug 08, 2008 | 34.32 | 34.32 | 33.94 | 34.07 | 6,670 | -0.60(-1.74%) |
Aug 07, 2008 | 34.88 | 34.88 | 34.56 | 34.67 | 8,223 | -0.01(-0.04%) |
Aug 06, 2008 | 34.20 | 34.72 | 34.20 | 34.69 | 5,374 | +0.38(+1.10%) |
Aug 05, 2008 | 34.26 | 34.56 | 34.23 | 34.31 | 2,123 | -0.17(-0.50%) |
Aug 04, 2008 | 35.08 | 35.08 | 34.48 | 34.48 | 4,556 | -0.71(-2.02%) |
Aug 01, 2008 | 36.07 | 36.07 | 35.17 | 35.19 | 6,199 | -0.64(-1.78%) |
Jul 31, 2008 | 36.21 | 36.31 | 34.78 | 35.83 | 4,245 | -0.37(-1.01%) |
Jul 30, 2008 | 35.96 | 36.23 | 35.88 | 36.20 | 4,821 | +0.82(+2.32%) |
Jul 29, 2008 | 35.38 | 35.52 | 34.75 | 35.38 | 26,157 | +0.81(+2.35%) |
Jul 28, 2008 | 34.23 | 34.80 | 34.23 | 34.56 | 25,576 | -0.22(-0.63%) |
Jul 25, 2008 | 34.61 | 34.78 | 34.28 | 34.78 | 3,633 | +0.40(+1.17%) |
Jul 24, 2008 | 35.53 | 35.53 | 34.15 | 34.38 | 8,798 | -1.61(-4.48%) |
Jul 23, 2008 | 36.32 | 36.34 | 35.96 | 35.99 | 6,745 | -0.03(-0.08%) |
Jul 22, 2008 | 36.95 | 37.92 | 35.80 | 36.02 | 12,976 | -0.68(-1.85%) |
Jul 21, 2008 | 36.42 | 36.72 | 36.26 | 36.70 | 23,502 | +0.69(+1.93%) |
Jul 18, 2008 | 36.16 | 36.16 | 35.94 | 36.01 | 6,524 | -0.31(-0.85%) |
Jul 17, 2008 | 36.97 | 37.03 | 36.29 | 36.31 | 6,337 | +0.07(+0.21%) |
Jul 16, 2008 | 35.45 | 36.24 | 35.45 | 36.24 | 5,796 | +0.82(+2.30%) |
Jul 15, 2008 | 35.74 | 35.74 | 34.68 | 35.42 | 16,510 | -0.62(-1.72%) |
Jul 14, 2008 | 35.85 | 36.08 | 35.60 | 36.04 | 30,360 | +0.71(+2.02%) |
Jul 11, 2008 | 35.32 | 35.59 | 35.01 | 35.33 | 5,686 | +0.17(+0.49%) |
Jul 10, 2008 | 34.82 | 35.23 | 34.48 | 35.16 | 1,374 | +0.31(+0.89%) |
Jul 09, 2008 | 35.14 | 35.46 | 34.85 | 34.85 | 5,490 | -0.26(-0.73%) |
Jul 08, 2008 | 35.32 | 35.32 | 34.29 | 35.11 | 16,569 | +0.02(+0.07%) |
Jul 07, 2008 | 39.09 | 35.30 | 35.08 | 35.08 | 3,448 | +0.30(+0.87%) |
Jul 04, 2008 | 34.57 | 34.80 | 34.21 | 34.78 | 8,107 | +0.00(+0.00%) |
Jul 03, 2008 | 34.57 | 34.80 | 34.21 | 34.78 | 8,107 | -0.00(-0.01%) |
Jul 02, 2008 | 35.53 | 35.53 | 34.78 | 34.78 | 9,040 | -0.94(-2.64%) |
Jul 01, 2008 | 36.61 | 36.61 | 35.19 | 35.73 | 20,250 | -1.06(-2.89%) |
Jun 30, 2008 | 37.17 | 37.31 | 36.79 | 36.79 | 23,308 | +0.07(+0.19%) |
Jun 27, 2008 | 37.19 | 37.19 | 36.67 | 36.72 | 10,496 | -0.66(-1.77%) |
Jun 26, 2008 | 43.93 | 43.93 | 37.33 | 37.38 | 13,276 | -1.25(-3.24%) |