Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.449 | 9.093 | 8.364 | 8.817 | 12,015,244 | +0.55(+6.59%) |
Apr 29, 2009 | 7.790 | 8.477 | 7.684 | 8.272 | 13,276,666 | +0.40(+5.13%) |
Apr 28, 2009 | 7.755 | 8.017 | 7.471 | 7.868 | 5,924,064 | -0.02(-0.27%) |
Apr 27, 2009 | 8.123 | 8.130 | 7.783 | 7.889 | 6,221,968 | -0.28(-3.38%) |
Apr 24, 2009 | 7.910 | 8.321 | 7.825 | 8.165 | 12,800,537 | +0.40(+5.10%) |
Apr 23, 2009 | 8.222 | 8.286 | 7.663 | 7.769 | 16,947,622 | -0.69(-8.12%) |
Apr 22, 2009 | 8.123 | 8.760 | 8.031 | 8.456 | 10,731,056 | +0.22(+2.67%) |
Apr 21, 2009 | 7.585 | 8.254 | 7.585 | 8.236 | 8,787,223 | +0.47(+6.02%) |
Apr 20, 2009 | 7.903 | 7.939 | 7.592 | 7.769 | 11,054,253 | -0.79(-9.26%) |
Apr 17, 2009 | 8.342 | 8.647 | 8.130 | 8.562 | 7,414,545 | +0.19(+2.28%) |
Apr 16, 2009 | 8.335 | 8.520 | 7.910 | 8.371 | 9,884,204 | +0.32(+3.96%) |
Apr 15, 2009 | 7.726 | 8.102 | 7.599 | 8.052 | 6,455,363 | +0.23(+2.90%) |
Apr 14, 2009 | 7.663 | 8.208 | 7.663 | 7.825 | 10,106,588 | -0.14(-1.78%) |
Apr 13, 2009 | 7.330 | 8.018 | 7.153 | 7.967 | 10,879,923 | +0.40(+5.24%) |
Apr 09, 2009 | 7.209 | 7.698 | 7.139 | 7.571 | 8,792,421 | +0.66(+9.53%) |
Apr 08, 2009 | 6.593 | 6.933 | 6.374 | 6.912 | 8,495,142 | +0.38(+5.86%) |
Apr 07, 2009 | 6.926 | 6.926 | 6.416 | 6.530 | 12,998,923 | -0.58(-8.17%) |
Apr 06, 2009 | 7.287 | 7.287 | 6.919 | 7.110 | 8,487,264 | -0.38(-5.10%) |
Apr 03, 2009 | 6.997 | 7.634 | 6.848 | 7.493 | 11,817,403 | +0.30(+4.24%) |
Apr 02, 2009 | 6.813 | 7.259 | 6.707 | 7.188 | 13,690,127 | +0.83(+13.03%) |
Apr 01, 2009 | 5.949 | 6.452 | 5.793 | 6.360 | 10,405,646 | +0.12(+1.93%) |
Mar 31, 2009 | 6.005 | 6.480 | 5.885 | 6.239 | 10,496,989 | +0.35(+6.02%) |
Mar 30, 2009 | 6.126 | 6.175 | 5.673 | 5.885 | 10,636,349 | -1.01(-14.68%) |
Mar 26, 2009 | 6.629 | 7.011 | 6.614 | 6.898 | 15,873,978 | +0.47(+7.27%) |
Mar 25, 2009 | 6.565 | 6.784 | 6.090 | 6.430 | 16,799,616 | -0.03(-0.44%) |
Mar 24, 2009 | 5.566 | 6.579 | 5.566 | 6.459 | 15,849,324 | +0.62(+10.55%) |
Mar 23, 2009 | 5.644 | 5.843 | 5.411 | 5.843 | 10,205,850 | +0.54(+10.15%) |
Mar 20, 2009 | 5.666 | 5.786 | 5.198 | 5.304 | 11,037,994 | -0.39(-6.84%) |
Mar 19, 2009 | 5.602 | 5.935 | 5.513 | 5.694 | 18,457,074 | +0.42(+8.06%) |
Mar 18, 2009 | 4.830 | 5.283 | 4.695 | 5.269 | 12,492,578 | +0.38(+7.83%) |
Mar 17, 2009 | 4.957 | 4.957 | 4.547 | 4.887 | 12,682,465 | -0.23(-4.43%) |
Mar 16, 2009 | 5.113 | 5.403 | 5.007 | 5.113 | 9,243,197 | -0.01(-0.14%) |
Mar 13, 2009 | 5.134 | 5.226 | 4.922 | 5.120 | 12,809,485 | -0.01(-0.28%) |
Mar 12, 2009 | 4.929 | 5.156 | 4.214 | 5.134 | 47,763,076 | -0.92(-15.20%) |
Mar 11, 2009 | 6.367 | 6.480 | 5.843 | 6.055 | 9,383,495 | -0.25(-4.04%) |
Mar 10, 2009 | 5.786 | 6.338 | 5.736 | 6.310 | 10,224,685 | +0.78(+14.08%) |
Mar 09, 2009 | 5.524 | 5.835 | 5.464 | 5.531 | 5,870,818 | -0.06(-1.01%) |
Mar 06, 2009 | 5.779 | 6.020 | 5.382 | 5.588 | 6,671,112 | -0.10(-1.74%) |
Mar 05, 2009 | 6.034 | 6.055 | 5.623 | 5.687 | 7,919,988 | -0.67(-10.48%) |
Mar 04, 2009 | 5.945 | 6.537 | 5.772 | 6.352 | 14,489,551 | +1.06(+20.08%) |
Mar 02, 2009 | 6.076 | 6.126 | 5.184 | 5.290 | 15,737,378 | -0.62(-10.54%) |
Feb 27, 2009 | 6.041 | 6.275 | 5.814 | 5.913 | 13,582,163 | -0.27(-4.35%) |
Feb 26, 2009 | 6.664 | 6.728 | 6.154 | 6.183 | 7,259,012 | -0.24(-3.75%) |
Feb 25, 2009 | 6.827 | 6.827 | 6.345 | 6.423 | 9,718,921 | -0.35(-5.13%) |
Feb 24, 2009 | 6.487 | 6.813 | 6.175 | 6.770 | 11,266,452 | +0.33(+5.05%) |
Feb 23, 2009 | 7.726 | 7.790 | 6.423 | 6.445 | 10,853,929 | -0.98(-13.17%) |
Feb 20, 2009 | 7.089 | 7.556 | 6.926 | 7.422 | 12,508,013 | +0.03(+0.38%) |
Feb 19, 2009 | 7.719 | 7.974 | 7.365 | 7.394 | 8,479,092 | -0.16(-2.16%) |
Feb 18, 2009 | 8.024 | 8.059 | 7.436 | 7.556 | 8,902,988 | -0.25(-3.26%) |
Feb 17, 2009 | 8.505 | 8.534 | 7.755 | 7.811 | 10,942,309 | -1.20(-13.35%) |
Feb 13, 2009 | 8.888 | 9.192 | 8.831 | 9.015 | 8,066,856 | +0.06(+0.63%) |
Feb 12, 2009 | 8.505 | 8.973 | 8.286 | 8.959 | 10,343,491 | +0.22(+2.51%) |
Feb 11, 2009 | 8.987 | 9.355 | 8.505 | 8.739 | 10,390,324 | +0.06(+0.73%) |
Feb 10, 2009 | 9.199 | 9.830 | 8.596 | 8.675 | 10,687,723 | -0.78(-8.24%) |
Feb 09, 2009 | 9.702 | 10.19 | 9.214 | 9.454 | 9,802,315 | -0.31(-3.19%) |
Feb 06, 2009 | 8.909 | 9.915 | 8.847 | 9.766 | 12,647,223 | +0.78(+8.67%) |
Feb 05, 2009 | 8.548 | 9.249 | 8.335 | 8.987 | 11,808,447 | +0.45(+5.22%) |
Feb 04, 2009 | 8.647 | 8.994 | 8.442 | 8.541 | 11,620,981 | +0.09(+1.09%) |
Feb 03, 2009 | 7.797 | 8.477 | 7.797 | 8.449 | 11,645,730 | +0.59(+7.48%) |
Feb 02, 2009 | 7.394 | 7.988 | 7.259 | 7.861 | 12,301,168 | +0.34(+4.52%) |
Jan 30, 2009 | 8.385 | 8.498 | 7.443 | 7.521 | 14,665,518 | -0.86(-10.30%) |
Jan 29, 2009 | 8.980 | 9.029 | 8.307 | 8.385 | 13,456,413 | -0.88(-9.48%) |
Jan 28, 2009 | 8.640 | 9.582 | 8.491 | 9.263 | 18,464,598 | +0.92(+11.04%) |
Jan 27, 2009 | 7.790 | 8.647 | 7.556 | 8.342 | 22,091,810 | +1.09(+15.04%) |
Jan 26, 2009 | 7.606 | 8.003 | 7.082 | 7.252 | 15,850,494 | -0.46(-5.97%) |
Jan 23, 2009 | 7.294 | 8.003 | 7.259 | 7.712 | 7,918,062 | +0.04(+0.46%) |
Jan 22, 2009 | 7.641 | 7.925 | 7.365 | 7.677 | 7,516,609 | -0.32(-3.99%) |
Jan 21, 2009 | 7.415 | 8.017 | 7.294 | 7.995 | 7,412,129 | +0.72(+9.93%) |
Jan 20, 2009 | 7.854 | 7.946 | 7.209 | 7.273 | 6,413,433 | -0.64(-8.14%) |
Jan 16, 2009 | 7.953 | 8.180 | 7.450 | 7.918 | 8,721,934 | +0.25(+3.23%) |
Jan 15, 2009 | 7.514 | 7.776 | 6.884 | 7.670 | 11,862,891 | +0.15(+1.98%) |
Jan 14, 2009 | 7.946 | 8.045 | 7.344 | 7.521 | 7,833,043 | -0.83(-9.92%) |
Jan 13, 2009 | 7.847 | 8.449 | 7.634 | 8.350 | 8,731,300 | +0.50(+6.41%) |
Jan 12, 2009 | 8.867 | 8.874 | 7.762 | 7.847 | 9,327,894 | -0.98(-11.15%) |
Jan 09, 2009 | 9.610 | 9.631 | 8.824 | 8.831 | 6,951,030 | -0.78(-8.11%) |
Jan 08, 2009 | 8.796 | 9.631 | 8.647 | 9.610 | 9,937,405 | +0.56(+6.18%) |
Jan 07, 2009 | 9.221 | 9.376 | 8.739 | 9.051 | 10,700,717 | -0.15(-1.62%) |
Jan 06, 2009 | 9.249 | 9.553 | 8.959 | 9.199 | 12,338,723 | +0.16(+1.80%) |
Jan 05, 2009 | 8.583 | 9.129 | 8.498 | 9.037 | 9,827,015 | +0.29(+3.32%) |
Jan 02, 2009 | 8.102 | 8.796 | 8.003 | 8.746 | 6,999,993 | +0.83(+10.47%) |
Dec 31, 2008 | 7.712 | 8.095 | 7.563 | 7.918 | 4,863,110 | +0.13(+1.64%) |
Dec 30, 2008 | 7.299 | 7.790 | 7.299 | 7.790 | 3,731,876 | +0.44(+5.97%) |
Dec 29, 2008 | 7.556 | 7.779 | 7.259 | 7.351 | 4,394,605 | -0.30(-3.89%) |
Dec 26, 2008 | 7.528 | 7.691 | 7.337 | 7.648 | 2,199,365 | +0.15(+1.98%) |
Dec 24, 2008 | 7.549 | 7.592 | 7.238 | 7.500 | 1,895,720 | +0.01(+0.19%) |
Dec 23, 2008 | 7.415 | 7.578 | 7.238 | 7.486 | 7,788,867 | +0.15(+2.03%) |
Dec 22, 2008 | 8.293 | 8.565 | 7.054 | 7.337 | 11,114,857 | -0.96(-11.60%) |
Dec 19, 2008 | 8.647 | 8.767 | 8.194 | 8.300 | 14,129,872 | -0.18(-2.09%) |
Dec 18, 2008 | 9.355 | 9.483 | 8.371 | 8.477 | 14,880,596 | -0.58(-6.41%) |
Dec 17, 2008 | 8.165 | 9.384 | 8.003 | 9.058 | 16,274,218 | +0.76(+9.13%) |
Dec 16, 2008 | 7.748 | 8.321 | 7.578 | 8.300 | 12,574,988 | +0.64(+8.42%) |
Dec 15, 2008 | 8.066 | 8.576 | 7.581 | 7.656 | 14,060,532 | -0.30(-3.83%) |
Dec 12, 2008 | 6.848 | 8.173 | 6.728 | 7.960 | 13,399,705 | +0.33(+4.36%) |
Dec 11, 2008 | 7.953 | 8.420 | 7.471 | 7.627 | 22,763,932 | -0.41(-5.11%) |
Dec 10, 2008 | 7.301 | 8.095 | 7.151 | 8.038 | 18,024,034 | +1.06(+15.11%) |
Dec 09, 2008 | 6.820 | 7.677 | 6.699 | 6.983 | 15,318,256 | -0.11(-1.50%) |
Dec 08, 2008 | 6.381 | 7.202 | 6.374 | 7.089 | 18,403,992 | +1.32(+22.82%) |
Dec 05, 2008 | 4.936 | 5.800 | 4.922 | 5.772 | 12,222,053 | +0.66(+12.88%) |
Dec 04, 2008 | 4.922 | 5.411 | 4.787 | 5.113 | 11,760,952 | +0.08(+1.55%) |
Dec 03, 2008 | 4.766 | 5.064 | 4.632 | 5.035 | 9,220,718 | +0.00(+0.00%) |
Dec 02, 2008 | 4.957 | 5.163 | 4.794 | 5.035 | 11,654,032 | +0.21(+4.41%) |
Dec 01, 2008 | 5.524 | 5.666 | 4.818 | 4.823 | 6,552,905 | -1.03(-17.55%) |
Nov 28, 2008 | 5.708 | 5.857 | 5.630 | 5.850 | 2,806,998 | -0.02(-0.36%) |
Nov 26, 2008 | 5.071 | 5.871 | 5.049 | 5.871 | 7,785,286 | +0.57(+10.83%) |
Nov 25, 2008 | 4.950 | 5.467 | 4.745 | 5.297 | 18,506,678 | +0.54(+11.31%) |
Nov 24, 2008 | 4.479 | 4.887 | 4.455 | 4.759 | 9,883,053 | +0.44(+10.16%) |
Nov 21, 2008 | 4.044 | 4.334 | 3.782 | 4.320 | 12,758,984 | +0.62(+16.63%) |
Nov 20, 2008 | 4.426 | 4.462 | 3.668 | 3.704 | 14,377,258 | -0.77(-17.25%) |
Nov 19, 2008 | 5.158 | 5.241 | 4.476 | 4.476 | 8,731,194 | -0.68(-13.19%) |
Nov 18, 2008 | 5.531 | 5.666 | 4.979 | 5.156 | 8,406,355 | -0.28(-5.08%) |
Nov 17, 2008 | 5.559 | 5.729 | 5.290 | 5.432 | 8,122,532 | -0.32(-5.54%) |
Nov 14, 2008 | 6.041 | 6.310 | 5.630 | 5.750 | 10,332,693 | -0.54(-8.56%) |
Nov 13, 2008 | 5.559 | 6.310 | 5.177 | 6.289 | 11,293,035 | +0.87(+16.08%) |
Nov 12, 2008 | 6.310 | 6.374 | 5.411 | 5.418 | 11,657,645 | -1.06(-16.30%) |
Nov 11, 2008 | 6.480 | 6.749 | 6.197 | 6.473 | 6,009,340 | -0.20(-2.97%) |
Nov 10, 2008 | 7.309 | 7.464 | 6.551 | 6.671 | 5,379,319 | -0.07(-1.05%) |
Nov 07, 2008 | 6.749 | 6.997 | 6.466 | 6.742 | 7,916,892 | +0.10(+1.49%) |
Nov 06, 2008 | 7.202 | 7.294 | 6.636 | 6.643 | 11,043,218 | -0.69(-9.46%) |
Nov 05, 2008 | 8.541 | 8.619 | 7.280 | 7.337 | 12,607,540 | -1.48(-16.79%) |
Nov 04, 2008 | 8.350 | 9.093 | 8.257 | 8.817 | 14,274,420 | +0.64(+7.89%) |
Nov 03, 2008 | 8.335 | 8.527 | 7.939 | 8.173 | 10,163,741 | -0.27(-3.19%) |
Oct 31, 2008 | 8.243 | 8.520 | 7.741 | 8.442 | 18,227,066 | -0.01(-0.17%) |
Oct 30, 2008 | 8.420 | 8.654 | 7.677 | 8.456 | 13,462,105 | +0.56(+7.09%) |
Oct 29, 2008 | 7.046 | 8.194 | 6.926 | 7.896 | 17,333,360 | +0.76(+10.72%) |
Oct 28, 2008 | 6.685 | 7.146 | 5.956 | 7.131 | 15,101,307 | +0.84(+13.40%) |
Oct 27, 2008 | 6.947 | 7.287 | 6.289 | 6.289 | 11,125,798 | -0.50(-7.40%) |
Oct 24, 2008 | 5.899 | 7.216 | 5.843 | 6.792 | 15,473,011 | +0.13(+1.91%) |
Oct 23, 2008 | 6.685 | 7.068 | 6.154 | 6.664 | 17,868,378 | -0.04(-0.53%) |
Oct 22, 2008 | 7.309 | 7.401 | 6.331 | 6.699 | 16,961,752 | -0.91(-11.92%) |
Oct 21, 2008 | 6.954 | 8.194 | 6.827 | 7.606 | 26,887,360 | +0.39(+5.40%) |
Oct 20, 2008 | 6.522 | 7.224 | 6.310 | 7.216 | 18,584,146 | +1.02(+16.46%) |
Oct 17, 2008 | 6.034 | 6.990 | 5.843 | 6.197 | 18,199,124 | -0.17(-2.67%) |
Oct 16, 2008 | 5.630 | 6.565 | 5.453 | 6.367 | 29,213,952 | +1.18(+22.65%) |
Oct 15, 2008 | 6.296 | 6.303 | 5.141 | 5.191 | 11,334,063 | -1.15(-18.10%) |
Oct 14, 2008 | 7.089 | 7.202 | 6.161 | 6.338 | 21,571,742 | -0.30(-4.58%) |
Oct 13, 2008 | 6.232 | 6.714 | 5.708 | 6.643 | 13,245,090 | +1.18(+21.50%) |
Oct 10, 2008 | 5.581 | 6.190 | 4.858 | 5.467 | 21,547,974 | -0.54(-8.96%) |
Oct 09, 2008 | 6.834 | 7.075 | 5.878 | 6.005 | 16,918,484 | -0.73(-10.83%) |
Oct 08, 2008 | 6.657 | 7.386 | 6.041 | 6.735 | 24,173,746 | -0.13(-1.96%) |
Oct 07, 2008 | 8.144 | 8.265 | 6.827 | 6.869 | 14,973,916 | -0.99(-12.61%) |
Oct 06, 2008 | 7.613 | 8.038 | 6.795 | 7.861 | 20,985,118 | -0.72(-8.42%) |
Oct 03, 2008 | 9.206 | 9.695 | 8.463 | 8.583 | 19,580,886 | -0.63(-6.84%) |
Oct 02, 2008 | 11.17 | 11.17 | 9.206 | 9.214 | 14,546,858 | -2.06(-18.28%) |
Oct 01, 2008 | 12.00 | 12.00 | 11.01 | 11.27 | 9,387,244 | -0.83(-6.85%) |
Sep 30, 2008 | 11.64 | 12.19 | 11.23 | 12.10 | 8,330,060 | +0.73(+6.41%) |
Sep 29, 2008 | 13.41 | 13.42 | 10.96 | 11.37 | 13,008,537 | -2.55(-18.31%) |
Sep 26, 2008 | 14.09 | 14.25 | 13.55 | 13.92 | 5,739,853 | -0.76(-5.21%) |
Sep 25, 2008 | 14.87 | 15.18 | 14.60 | 14.69 | 6,984,562 | -0.14(-0.95%) |
Sep 24, 2008 | 14.54 | 15.28 | 14.54 | 14.83 | 7,943,487 | -0.03(-0.19%) |
Sep 23, 2008 | 15.33 | 15.42 | 14.61 | 14.86 | 9,290,547 | -0.11(-0.76%) |
Sep 22, 2008 | 15.63 | 15.93 | 14.88 | 14.97 | 7,899,942 | -0.79(-4.99%) |
Sep 19, 2008 | 15.53 | 16.13 | 14.27 | 15.76 | 12,688,867 | +0.76(+5.05%) |
Sep 18, 2008 | 14.77 | 15.14 | 13.69 | 15.00 | 13,285,829 | +0.66(+4.59%) |
Sep 17, 2008 | 15.13 | 15.18 | 13.81 | 14.34 | 11,480,139 | -1.18(-7.58%) |
Sep 16, 2008 | 14.28 | 15.67 | 13.99 | 15.52 | 11,362,998 | +1.06(+7.30%) |
Sep 15, 2008 | 15.31 | 15.65 | 14.38 | 14.46 | 11,168,278 | -1.73(-10.67%) |
Sep 12, 2008 | 15.23 | 16.35 | 15.17 | 16.19 | 7,568,936 | +0.93(+6.13%) |
Sep 11, 2008 | 14.50 | 15.53 | 14.12 | 15.25 | 9,502,213 | +0.13(+0.89%) |
Sep 10, 2008 | 13.53 | 15.46 | 13.53 | 15.12 | 17,069,600 | +1.74(+13.02%) |
Sep 09, 2008 | 14.62 | 14.65 | 13.36 | 13.38 | 14,825,146 | -1.41(-9.53%) |
Sep 08, 2008 | 15.87 | 16.18 | 14.69 | 14.79 | 12,941,003 | -0.85(-5.43%) |
Sep 05, 2008 | 14.87 | 15.75 | 14.58 | 15.64 | 11,856,739 | +0.59(+3.91%) |
Sep 04, 2008 | 15.75 | 16.01 | 14.73 | 15.05 | 12,302,376 | -0.44(-2.84%) |
Sep 03, 2008 | 16.13 | 16.27 | 15.08 | 15.49 | 9,984,307 | -0.60(-3.74%) |
Sep 02, 2008 | 17.16 | 17.16 | 15.94 | 16.09 | 8,307,163 | -1.49(-8.50%) |
Aug 29, 2008 | 17.53 | 18.04 | 17.47 | 17.58 | 4,271,744 | -0.22(-1.23%) |
Aug 28, 2008 | 17.51 | 17.88 | 17.35 | 17.80 | 4,669,673 | +0.30(+1.70%) |
Aug 27, 2008 | 17.02 | 17.68 | 17.02 | 17.51 | 5,468,193 | +0.62(+3.69%) |
Aug 26, 2008 | 16.54 | 16.96 | 16.30 | 16.88 | 8,914,125 | +0.32(+1.92%) |
Aug 25, 2008 | 17.97 | 18.04 | 16.38 | 16.56 | 11,783,767 | -1.49(-8.24%) |
Aug 22, 2008 | 18.01 | 18.17 | 17.46 | 18.05 | 6,893,742 | -0.17(-0.93%) |
Aug 21, 2008 | 18.52 | 18.55 | 17.87 | 18.22 | 5,565,973 | -0.13(-0.69%) |
Aug 20, 2008 | 18.06 | 18.45 | 17.50 | 18.35 | 7,603,849 | +0.48(+2.70%) |
Aug 19, 2008 | 17.29 | 18.07 | 17.20 | 17.87 | 9,753,491 | +0.34(+1.94%) |
Aug 18, 2008 | 17.75 | 18.14 | 17.17 | 17.53 | 6,550,260 | -0.06(-0.32%) |
Aug 15, 2008 | 17.70 | 17.95 | 17.42 | 17.58 | 5,113,852 | -0.49(-2.70%) |
Aug 14, 2008 | 18.06 | 18.38 | 17.48 | 18.07 | 6,360,565 | -0.23(-1.28%) |
Aug 13, 2008 | 17.17 | 18.41 | 17.15 | 18.31 | 7,778,969 | +1.19(+6.95%) |
Aug 12, 2008 | 17.92 | 18.00 | 16.76 | 17.12 | 12,093,240 | -0.57(-3.20%) |
Aug 11, 2008 | 19.19 | 19.19 | 17.40 | 17.68 | 9,873,745 | -1.06(-5.67%) |
Aug 08, 2008 | 20.28 | 20.28 | 18.48 | 18.75 | 7,140,281 | -1.10(-5.57%) |
Aug 07, 2008 | 20.47 | 20.61 | 19.57 | 19.85 | 4,844,448 | -0.50(-2.44%) |
Aug 06, 2008 | 19.74 | 20.57 | 19.65 | 20.35 | 5,535,232 | +0.66(+3.35%) |
Aug 05, 2008 | 19.37 | 20.01 | 18.99 | 19.69 | 8,854,572 | +0.47(+2.43%) |
Aug 04, 2008 | 21.21 | 21.39 | 19.07 | 19.22 | 9,946,651 | -2.05(-9.62%) |
Aug 01, 2008 | 22.38 | 22.57 | 21.22 | 21.27 | 5,927,890 | -1.17(-5.21%) |
Jul 31, 2008 | 23.33 | 23.33 | 22.11 | 22.44 | 7,502,818 | -1.32(-5.55%) |
Jul 30, 2008 | 22.74 | 23.75 | 22.70 | 23.75 | 7,026,323 | +1.26(+5.60%) |
Jul 29, 2008 | 22.49 | 22.86 | 22.08 | 22.49 | 8,877,848 | +1.06(+4.92%) |
Jul 28, 2008 | 21.77 | 22.37 | 21.36 | 21.44 | 6,154,431 | -0.01(-0.07%) |
Jul 25, 2008 | 21.22 | 21.81 | 20.74 | 21.45 | 8,365,101 | +0.69(+3.31%) |
Jul 24, 2008 | 21.25 | 21.95 | 20.69 | 20.76 | 10,016,704 | -1.54(-6.92%) |
Jul 23, 2008 | 23.45 | 23.76 | 21.88 | 22.31 | 9,427,345 | -1.13(-4.83%) |
Jul 22, 2008 | 24.50 | 24.72 | 21.80 | 23.44 | 12,513,105 | +0.10(+0.42%) |
Jul 21, 2008 | 22.31 | 23.36 | 21.78 | 23.34 | 6,144,756 | +1.49(+6.80%) |
Jul 18, 2008 | 22.02 | 23.19 | 21.78 | 21.85 | 5,961,100 | -0.16(-0.74%) |
Jul 17, 2008 | 22.68 | 23.36 | 21.31 | 22.02 | 7,709,362 | -1.40(-5.99%) |
Jul 16, 2008 | 22.81 | 23.45 | 21.98 | 23.42 | 6,645,458 | +0.64(+2.83%) |
Jul 15, 2008 | 23.35 | 23.71 | 22.24 | 22.78 | 5,851,136 | -1.13(-4.74%) |
Jul 14, 2008 | 24.73 | 25.12 | 23.49 | 23.91 | 5,247,940 | -0.65(-2.65%) |
Jul 11, 2008 | 24.22 | 24.82 | 23.13 | 24.56 | 7,514,392 | +0.92(+3.89%) |
Jul 10, 2008 | 23.51 | 23.90 | 22.35 | 23.64 | 7,414,780 | +0.13(+0.57%) |
Jul 09, 2008 | 23.70 | 25.08 | 23.24 | 23.50 | 9,293,123 | +1.06(+4.70%) |
Jul 08, 2008 | 23.48 | 23.48 | 21.49 | 22.45 | 9,577,584 | -1.03(-4.40%) |
Jul 07, 2008 | 23.63 | 24.57 | 22.97 | 23.48 | 5,340,251 | -0.10(-0.42%) |
Jul 04, 2008 | 23.88 | 24.72 | 22.99 | 23.58 | 5,041,676 | +0.00(+0.00%) |
Jul 03, 2008 | 23.88 | 24.72 | 22.99 | 23.58 | 5,041,676 | -0.64(-2.66%) |
Jul 02, 2008 | 27.01 | 27.19 | 24.11 | 24.23 | 13,160,189 | -2.75(-10.19%) |
Jul 01, 2008 | 27.39 | 27.39 | 26.22 | 26.98 | 7,185,084 | -0.69(-2.51%) |
Jun 30, 2008 | 27.56 | 28.16 | 27.44 | 27.67 | 4,101,125 | +0.47(+1.72%) |
Jun 27, 2008 | 26.82 | 27.57 | 26.61 | 27.20 | 6,970,799 | +0.40(+1.48%) |
Jun 26, 2008 | 28.14 | 28.22 | 26.45 | 26.80 | 7,928,456 | -1.43(-5.07%) |
Jun 25, 2008 | 28.12 | 28.65 | 27.07 | 28.24 | 5,484,128 | -0.16(-0.55%) |
Jun 24, 2008 | 28.73 | 28.98 | 27.89 | 28.39 | 5,173,268 | +0.10(+0.35%) |
Jun 23, 2008 | 27.67 | 28.63 | 27.61 | 28.29 | 4,060,087 | +0.74(+2.70%) |
Jun 20, 2008 | 28.47 | 28.88 | 27.41 | 27.55 | 6,007,524 | -1.25(-4.35%) |
Jun 19, 2008 | 28.02 | 28.87 | 27.74 | 28.80 | 7,164,529 | +1.07(+3.86%) |
Jun 18, 2008 | 27.92 | 28.12 | 27.24 | 27.73 | 4,350,003 | -0.12(-0.43%) |
Jun 17, 2008 | 28.45 | 28.68 | 27.73 | 27.85 | 5,018,170 | -0.01(-0.05%) |
Jun 16, 2008 | 28.08 | 28.29 | 27.63 | 27.87 | 5,508,425 | -0.09(-0.30%) |
Jun 13, 2008 | 26.97 | 28.29 | 26.71 | 27.95 | 10,928,760 | +1.93(+7.40%) |
Jun 12, 2008 | 26.42 | 27.00 | 25.83 | 26.03 | 6,497,587 | -0.22(-0.84%) |
Jun 11, 2008 | 26.88 | 27.27 | 26.17 | 26.25 | 4,927,095 | -0.50(-1.88%) |
Jun 10, 2008 | 26.70 | 27.27 | 26.29 | 26.75 | 5,488,169 | -0.85(-3.08%) |
Jun 09, 2008 | 26.97 | 27.73 | 26.92 | 27.60 | 4,843,757 | +0.68(+2.53%) |
Jun 06, 2008 | 26.98 | 28.02 | 26.83 | 26.92 | 6,667,048 | -0.06(-0.21%) |
Jun 05, 2008 | 26.29 | 27.02 | 25.89 | 26.98 | 9,515,830 | +1.28(+4.99%) |
Jun 04, 2008 | 25.05 | 26.14 | 24.81 | 25.69 | 8,899,073 | +0.42(+1.65%) |
Jun 03, 2008 | 25.49 | 26.31 | 24.69 | 25.28 | 6,783,715 | +0.20(+0.79%) |
Jun 02, 2008 | 25.54 | 26.06 | 24.85 | 25.08 | 5,019,932 | -0.49(-1.91%) |
May 30, 2008 | 24.42 | 25.66 | 24.42 | 25.57 | 12,103,904 | +1.28(+5.28%) |
May 29, 2008 | 25.42 | 25.47 | 24.10 | 24.28 | 6,477,860 | -1.09(-4.30%) |
May 28, 2008 | 24.91 | 25.38 | 24.50 | 25.37 | 9,517,976 | +0.55(+2.23%) |
May 27, 2008 | 25.57 | 25.66 | 24.44 | 24.82 | 6,871,592 | -0.59(-2.34%) |
May 26, 2008 | 26.20 | 26.38 | 24.73 | 25.42 | 6,022,717 | +0.00(+0.00%) |
May 23, 2008 | 26.20 | 26.38 | 24.73 | 25.42 | 6,022,717 | -0.96(-3.65%) |
May 22, 2008 | 26.01 | 27.41 | 25.83 | 26.38 | 9,283,992 | +0.35(+1.36%) |
May 21, 2008 | 26.91 | 27.07 | 25.98 | 26.03 | 6,935,600 | -0.77(-2.88%) |
May 20, 2008 | 26.31 | 26.89 | 25.92 | 26.80 | 7,929,403 | +0.06(+0.21%) |
May 19, 2008 | 26.99 | 27.89 | 26.42 | 26.74 | 7,478,960 | -0.11(-0.42%) |
May 16, 2008 | 26.18 | 26.95 | 25.94 | 26.85 | 8,443,448 | +1.10(+4.26%) |
May 15, 2008 | 24.67 | 25.79 | 24.65 | 25.76 | 7,765,247 | +1.34(+5.48%) |
May 14, 2008 | 25.60 | 25.60 | 24.34 | 24.42 | 5,072,679 | -0.89(-3.50%) |
May 13, 2008 | 24.50 | 25.37 | 24.16 | 25.30 | 4,373,473 | +0.68(+2.76%) |
May 12, 2008 | 24.43 | 24.79 | 23.96 | 24.62 | 4,879,683 | +0.20(+0.81%) |
May 09, 2008 | 25.20 | 25.28 | 23.82 | 24.43 | 6,719,962 | -1.19(-4.64%) |
May 08, 2008 | 25.40 | 25.63 | 24.89 | 25.62 | 5,570,601 | +0.64(+2.55%) |
May 07, 2008 | 26.00 | 26.03 | 24.85 | 24.98 | 5,097,778 | -1.03(-3.97%) |
May 06, 2008 | 25.58 | 26.27 | 25.54 | 26.01 | 5,222,196 | +0.25(+0.96%) |
May 05, 2008 | 24.72 | 25.88 | 24.66 | 25.76 | 4,541,254 | +1.04(+4.21%) |
May 02, 2008 | 24.23 | 25.16 | 24.17 | 24.72 | 6,318,378 | +0.62(+2.59%) |