Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 12.30 | 12.48 | 11.91 | 12.22 | 14,179 | +0.37(+3.13%) |
Apr 29, 2009 | 11.88 | 12.45 | 11.85 | 11.85 | 10,949 | +0.11(+0.97%) |
Apr 28, 2009 | 11.16 | 11.73 | 11.10 | 11.73 | 7,218 | +0.23(+2.04%) |
Apr 27, 2009 | 11.94 | 11.94 | 11.04 | 11.50 | 21,185 | -0.11(-0.96%) |
Apr 24, 2009 | 11.37 | 11.66 | 11.36 | 11.61 | 10,842 | +0.45(+4.01%) |
Apr 23, 2009 | 11.30 | 11.34 | 10.91 | 11.16 | 6,269 | -0.40(-3.45%) |
Apr 22, 2009 | 11.23 | 11.63 | 11.15 | 11.56 | 22,352 | +0.42(+3.76%) |
Apr 21, 2009 | 10.79 | 11.19 | 10.48 | 11.14 | 5,880 | +0.34(+3.19%) |
Apr 20, 2009 | 10.95 | 11.46 | 10.80 | 10.80 | 27,023 | -1.06(-8.94%) |
Apr 17, 2009 | 12.12 | 12.12 | 11.75 | 11.86 | 105,848 | +0.00(+0.00%) |
Apr 16, 2009 | 11.55 | 11.95 | 11.53 | 11.86 | 302,430 | +0.23(+2.02%) |
Apr 15, 2009 | 12.04 | 12.04 | 11.28 | 11.62 | 34,897 | +0.26(+2.25%) |
Apr 14, 2009 | 12.28 | 12.28 | 11.28 | 11.37 | 250,302 | -0.79(-6.48%) |
Apr 13, 2009 | 11.61 | 12.98 | 11.59 | 12.16 | 193,149 | -0.00(-0.03%) |
Apr 09, 2009 | 11.42 | 12.16 | 11.42 | 12.16 | 9,279 | +0.78(+6.85%) |
Apr 08, 2009 | 11.49 | 11.61 | 11.38 | 11.38 | 11,512 | -0.06(-0.51%) |
Apr 07, 2009 | 11.54 | 11.78 | 10.65 | 11.44 | 18,659 | -0.74(-6.06%) |
Apr 06, 2009 | 12.53 | 12.53 | 11.65 | 12.18 | 47,305 | +0.02(+0.17%) |
Apr 03, 2009 | 12.07 | 12.28 | 11.99 | 12.16 | 16,388 | +0.10(+0.87%) |
Apr 02, 2009 | 11.73 | 12.32 | 11.69 | 12.05 | 46,944 | +0.89(+8.00%) |
Apr 01, 2009 | 10.52 | 11.32 | 10.29 | 11.16 | 18,106 | +0.69(+6.61%) |
Mar 31, 2009 | 10.49 | 10.80 | 10.32 | 10.47 | 9,771 | +0.30(+2.93%) |
Mar 30, 2009 | 10.38 | 10.44 | 9.931 | 10.17 | 15,405 | -0.98(-8.79%) |
Mar 26, 2009 | 10.89 | 11.15 | 10.52 | 11.15 | 22,185 | +0.94(+9.18%) |
Mar 25, 2009 | 11.01 | 11.01 | 10.18 | 10.21 | 11,932 | -0.60(-5.54%) |
Mar 24, 2009 | 12.10 | 12.10 | 10.80 | 10.81 | 15,556 | -0.51(-4.52%) |
Mar 23, 2009 | 10.90 | 11.32 | 10.66 | 11.32 | 31,622 | +1.31(+13.04%) |
Mar 20, 2009 | 10.68 | 10.68 | 9.956 | 10.02 | 8,323 | -0.41(-3.89%) |
Mar 19, 2009 | 10.57 | 10.60 | 10.26 | 10.42 | 16,503 | -0.09(-0.88%) |
Mar 18, 2009 | 9.851 | 10.80 | 9.851 | 10.51 | 31,484 | +0.73(+7.41%) |
Mar 17, 2009 | 9.901 | 9.901 | 9.335 | 9.788 | 16,531 | +0.39(+4.19%) |
Mar 16, 2009 | 8.866 | 9.952 | 8.866 | 9.394 | 31,462 | -0.39(-3.94%) |
Mar 13, 2009 | 9.608 | 9.788 | 9.302 | 9.780 | 0 | +0.37(+3.97%) |
Mar 12, 2009 | 8.803 | 9.407 | 8.803 | 9.407 | 28,929 | +0.61(+6.91%) |
Mar 11, 2009 | 8.455 | 8.849 | 8.455 | 8.799 | 24,921 | +0.42(+4.95%) |
Mar 10, 2009 | 7.868 | 8.384 | 7.522 | 8.384 | 13,585 | +0.91(+12.11%) |
Mar 09, 2009 | 7.715 | 8.019 | 7.478 | 7.478 | 37,572 | -0.28(-3.57%) |
Mar 06, 2009 | 8.332 | 8.332 | 7.508 | 7.755 | 0 | -0.44(-5.37%) |
Mar 05, 2009 | 8.505 | 8.535 | 8.195 | 8.195 | 9,332 | -0.60(-6.86%) |
Mar 04, 2009 | 8.669 | 9.075 | 8.325 | 8.799 | 14,616 | +0.26(+3.09%) |
Mar 02, 2009 | 9.076 | 9.180 | 8.472 | 8.535 | 18,724 | -1.19(-12.24%) |
Feb 27, 2009 | 9.222 | 9.725 | 9.138 | 9.725 | 0 | +0.12(+1.27%) |
Feb 26, 2009 | 10.04 | 10.04 | 9.600 | 9.604 | 7,648 | -0.45(-4.43%) |
Feb 25, 2009 | 9.774 | 10.21 | 9.369 | 10.05 | 7,275 | +0.16(+1.66%) |
Feb 24, 2009 | 9.105 | 9.931 | 9.013 | 9.885 | 14,289 | +0.84(+9.27%) |
Feb 23, 2009 | 9.390 | 9.750 | 9.046 | 9.046 | 17,879 | -0.51(-5.35%) |
Feb 20, 2009 | 8.870 | 9.641 | 8.644 | 9.558 | 19,131 | +0.17(+1.79%) |
Feb 19, 2009 | 9.453 | 9.914 | 9.390 | 9.390 | 54,824 | +0.13(+1.36%) |
Feb 18, 2009 | 9.302 | 9.373 | 9.155 | 9.264 | 8,552 | -0.37(-3.83%) |
Feb 17, 2009 | 9.558 | 9.935 | 9.528 | 9.633 | 106,523 | -0.99(-9.31%) |
Feb 13, 2009 | 10.35 | 10.75 | 10.33 | 10.62 | 30,892 | +0.39(+3.81%) |
Feb 12, 2009 | 9.868 | 10.23 | 9.700 | 10.23 | 6,457 | +0.06(+0.62%) |
Feb 11, 2009 | 10.27 | 10.34 | 10.05 | 10.17 | 3,649 | -0.00(-0.04%) |
Feb 10, 2009 | 10.40 | 10.56 | 10.15 | 10.17 | 13,468 | -0.81(-7.37%) |
Feb 09, 2009 | 11.05 | 11.11 | 10.98 | 10.98 | 4,551 | -0.08(-0.75%) |
Feb 06, 2009 | 10.79 | 11.08 | 10.79 | 11.07 | 13,876 | +0.62(+5.92%) |
Feb 05, 2009 | 10.06 | 10.49 | 10.00 | 10.45 | 10,322 | +0.22(+2.11%) |
Feb 04, 2009 | 11.10 | 11.10 | 10.23 | 10.23 | 11,345 | -0.46(-4.28%) |
Feb 03, 2009 | 10.52 | 10.69 | 10.33 | 10.69 | 13,060 | +0.51(+5.00%) |
Feb 02, 2009 | 9.964 | 10.18 | 9.858 | 10.18 | 2,695 | +0.15(+1.45%) |
Jan 30, 2009 | 10.69 | 10.69 | 9.943 | 10.04 | 0 | -0.42(-4.05%) |
Jan 29, 2009 | 10.98 | 11.08 | 10.43 | 10.46 | 16,555 | -0.86(-7.59%) |
Jan 28, 2009 | 11.17 | 11.51 | 10.96 | 11.32 | 104,474 | +0.29(+2.66%) |
Jan 27, 2009 | 11.11 | 11.20 | 10.75 | 11.02 | 33,929 | -0.29(-2.56%) |
Jan 26, 2009 | 11.08 | 11.49 | 11.08 | 11.31 | 8,723 | +0.46(+4.29%) |
Jan 23, 2009 | 10.14 | 11.10 | 10.05 | 10.85 | 13,967 | +0.40(+3.86%) |
Jan 22, 2009 | 10.20 | 10.65 | 10.14 | 10.45 | 3,292 | -0.25(-2.34%) |
Jan 21, 2009 | 10.15 | 10.70 | 10.02 | 10.70 | 17,400 | +0.72(+7.17%) |
Jan 20, 2009 | 10.44 | 10.50 | 9.981 | 9.981 | 10,238 | -0.67(-6.26%) |
Jan 16, 2009 | 11.01 | 11.01 | 10.24 | 10.65 | 9,546 | +0.06(+0.59%) |
Jan 15, 2009 | 10.51 | 10.58 | 9.516 | 10.58 | 83,374 | -0.05(-0.44%) |
Jan 14, 2009 | 11.53 | 11.53 | 10.54 | 10.63 | 24,511 | -0.91(-7.88%) |
Jan 13, 2009 | 11.38 | 11.54 | 11.33 | 11.54 | 47,064 | -0.02(-0.21%) |
Jan 12, 2009 | 12.16 | 12.16 | 11.38 | 11.56 | 26,281 | -0.92(-7.35%) |
Jan 09, 2009 | 13.01 | 13.12 | 12.46 | 12.48 | 24,451 | -0.58(-4.40%) |
Jan 08, 2009 | 12.22 | 13.07 | 12.08 | 13.06 | 46,563 | +0.80(+6.56%) |
Jan 07, 2009 | 11.95 | 12.61 | 11.54 | 12.25 | 51,959 | -0.22(-1.74%) |
Jan 06, 2009 | 12.20 | 12.74 | 12.15 | 12.47 | 23,545 | +0.46(+3.80%) |
Jan 05, 2009 | 12.22 | 12.22 | 11.35 | 12.01 | 60,480 | -0.31(-2.53%) |
Jan 02, 2009 | 12.04 | 12.42 | 11.53 | 12.33 | 0 | +0.59(+5.01%) |
Jan 01, 2009 | 11.22 | 11.82 | 11.22 | 11.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 11.22 | 11.82 | 11.22 | 11.74 | 24,167 | +0.65(+5.86%) |
Dec 30, 2008 | 10.86 | 11.09 | 10.79 | 11.09 | 44,022 | +0.40(+3.73%) |
Dec 29, 2008 | 11.03 | 11.03 | 10.57 | 10.69 | 31,190 | -0.36(-3.23%) |
Dec 26, 2008 | 11.68 | 11.68 | 10.72 | 11.05 | 36,314 | +0.28(+2.61%) |
Dec 24, 2008 | 12.13 | 12.13 | 10.76 | 10.76 | 36,066 | -0.05(-0.50%) |
Dec 23, 2008 | 11.06 | 11.13 | 10.69 | 10.82 | 58,965 | +0.52(+5.00%) |
Dec 22, 2008 | 11.32 | 11.32 | 10.30 | 10.30 | 17,996 | -0.80(-7.24%) |
Dec 19, 2008 | 11.71 | 11.71 | 11.11 | 11.11 | 13,053 | -0.15(-1.30%) |
Dec 18, 2008 | 11.64 | 11.75 | 11.02 | 11.26 | 10,541 | -0.32(-2.75%) |
Dec 17, 2008 | 11.19 | 11.74 | 10.95 | 11.57 | 24,339 | +0.22(+1.96%) |
Dec 16, 2008 | 9.880 | 11.55 | 9.880 | 11.35 | 23,161 | +0.92(+8.80%) |
Dec 15, 2008 | 10.43 | 11.06 | 9.889 | 10.43 | 44,573 | -0.58(-5.25%) |
Dec 12, 2008 | 10.37 | 11.22 | 10.14 | 11.01 | 54,430 | -0.14(-1.24%) |
Dec 11, 2008 | 11.67 | 11.92 | 10.98 | 11.15 | 30,551 | -0.72(-6.04%) |
Dec 10, 2008 | 12.38 | 12.42 | 11.54 | 11.87 | 40,709 | -0.06(-0.49%) |
Dec 09, 2008 | 13.19 | 13.19 | 11.66 | 11.93 | 58,001 | -0.58(-4.67%) |
Dec 08, 2008 | 11.93 | 12.56 | 11.78 | 12.51 | 62,722 | +1.28(+11.36%) |
Dec 05, 2008 | 10.63 | 11.32 | 10.08 | 11.23 | 19,819 | +0.30(+2.70%) |
Dec 04, 2008 | 10.96 | 11.93 | 10.21 | 10.94 | 42,612 | -0.00(-0.02%) |
Dec 03, 2008 | 11.19 | 11.53 | 10.44 | 10.94 | 17,963 | -0.39(-3.43%) |
Dec 02, 2008 | 10.56 | 11.33 | 10.32 | 11.33 | 35,041 | +1.16(+11.46%) |
Dec 01, 2008 | 11.14 | 11.14 | 9.755 | 10.17 | 57,019 | -1.59(-13.55%) |
Nov 28, 2008 | 11.32 | 11.89 | 11.03 | 11.76 | 64,027 | +0.19(+1.67%) |
Nov 26, 2008 | 9.851 | 11.70 | 9.851 | 11.57 | 197,531 | +1.47(+14.53%) |
Nov 25, 2008 | 9.859 | 10.32 | 9.516 | 10.10 | 31,429 | +0.89(+9.62%) |
Nov 24, 2008 | 8.598 | 9.725 | 8.589 | 9.212 | 33,602 | +0.77(+9.06%) |
Nov 21, 2008 | 10.25 | 10.25 | 7.135 | 8.447 | 88,186 | +1.09(+14.81%) |
Nov 20, 2008 | 8.317 | 9.008 | 7.357 | 7.357 | 51,735 | -1.48(-16.75%) |
Nov 19, 2008 | 10.25 | 10.25 | 8.570 | 8.837 | 25,055 | -0.73(-7.63%) |
Nov 18, 2008 | 10.45 | 10.64 | 9.432 | 9.566 | 26,262 | -1.04(-9.82%) |
Nov 17, 2008 | 10.18 | 11.06 | 10.18 | 10.61 | 10,386 | -0.40(-3.60%) |
Nov 14, 2008 | 11.34 | 11.72 | 10.46 | 11.00 | 22,128 | -0.79(-6.70%) |
Nov 13, 2008 | 9.667 | 11.79 | 9.667 | 11.79 | 42,565 | +1.67(+16.46%) |
Nov 12, 2008 | 10.45 | 11.03 | 9.851 | 10.13 | 37,137 | -0.90(-8.14%) |
Nov 11, 2008 | 11.38 | 11.65 | 11.00 | 11.02 | 14,952 | -0.91(-7.59%) |
Nov 10, 2008 | 12.53 | 12.69 | 11.51 | 11.93 | 40,158 | +0.30(+2.56%) |
Nov 07, 2008 | 12.05 | 12.05 | 11.33 | 11.63 | 25,372 | +0.10(+0.91%) |
Nov 06, 2008 | 11.65 | 12.35 | 11.07 | 11.53 | 69,965 | -1.06(-8.44%) |
Nov 05, 2008 | 14.63 | 14.63 | 12.42 | 12.59 | 131,314 | -1.77(-12.31%) |
Nov 04, 2008 | 14.37 | 14.71 | 13.24 | 14.36 | 34,418 | +1.13(+8.56%) |
Nov 03, 2008 | 13.05 | 13.31 | 11.80 | 13.23 | 23,473 | +0.65(+5.17%) |
Oct 31, 2008 | 11.53 | 12.60 | 11.52 | 12.58 | 9,470 | +1.15(+10.09%) |
Oct 30, 2008 | 12.20 | 12.20 | 10.82 | 11.42 | 5,866 | +0.31(+2.83%) |
Oct 29, 2008 | 10.77 | 11.84 | 10.74 | 11.11 | 18,130 | +0.22(+2.03%) |
Oct 28, 2008 | 10.68 | 11.05 | 9.640 | 10.89 | 29,432 | +1.02(+10.29%) |
Oct 27, 2008 | 9.407 | 10.08 | 9.266 | 9.872 | 14,671 | +0.17(+1.73%) |
Oct 24, 2008 | 9.222 | 9.704 | 8.761 | 9.704 | 24,966 | -0.67(-6.43%) |
Oct 23, 2008 | 10.38 | 10.78 | 9.432 | 10.37 | 29,795 | -0.43(-4.02%) |
Oct 22, 2008 | 12.16 | 12.16 | 10.11 | 10.81 | 26,453 | -1.69(-13.50%) |
Oct 21, 2008 | 13.33 | 13.47 | 12.46 | 12.49 | 11,164 | -0.51(-3.93%) |
Oct 20, 2008 | 12.37 | 13.06 | 12.37 | 13.00 | 6,722 | +1.06(+8.84%) |
Oct 17, 2008 | 11.77 | 12.90 | 11.77 | 11.95 | 17,223 | -0.23(-1.85%) |
Oct 16, 2008 | 11.74 | 12.17 | 10.79 | 12.17 | 11,164 | +0.42(+3.56%) |
Oct 15, 2008 | 13.06 | 13.12 | 11.74 | 11.75 | 21,111 | -2.33(-16.55%) |
Oct 14, 2008 | 15.69 | 17.54 | 13.41 | 14.08 | 87,680 | -0.09(-0.61%) |
Oct 13, 2008 | 12.45 | 14.17 | 11.91 | 14.17 | 23,375 | +3.27(+30.02%) |
Oct 10, 2008 | 11.14 | 11.50 | 9.620 | 10.90 | 21,140 | -0.89(-7.59%) |
Oct 09, 2008 | 14.34 | 14.34 | 11.26 | 11.79 | 7,309 | -1.48(-11.15%) |
Oct 08, 2008 | 14.17 | 15.06 | 13.25 | 13.27 | 16,042 | -1.96(-12.86%) |
Oct 07, 2008 | 17.19 | 17.19 | 15.23 | 15.23 | 954 | -1.50(-8.99%) |
Oct 06, 2008 | 16.90 | 17.58 | 15.41 | 16.74 | 93,050 | -2.22(-11.70%) |
Oct 03, 2008 | 23.14 | 23.14 | 18.68 | 18.96 | 13,948 | -0.12(-0.64%) |
Oct 02, 2008 | 21.01 | 21.01 | 19.08 | 19.08 | 2,433 | -0.87(-4.37%) |
Oct 01, 2008 | 19.96 | 19.96 | 19.95 | 19.95 | 1,431 | -0.11(-0.56%) |
Sep 30, 2008 | 19.56 | 20.09 | 19.56 | 20.06 | 1,431 | -0.05(-0.27%) |
Sep 29, 2008 | 20.90 | 21.18 | 18.79 | 20.12 | 38,502 | -2.46(-10.90%) |
Sep 25, 2008 | 22.58 | 22.58 | 22.58 | 22.58 | 0 | +0.90(+4.17%) |
Sep 24, 2008 | 21.42 | 21.77 | 21.42 | 21.67 | 1,192 | -0.27(-1.25%) |
Sep 23, 2008 | 23.10 | 23.10 | 21.95 | 21.95 | 4,532 | -0.43(-1.93%) |
Sep 22, 2008 | 24.31 | 24.35 | 22.38 | 22.38 | 7,872 | -1.90(-7.83%) |
Sep 19, 2008 | 24.94 | 25.22 | 24.28 | 24.28 | 0 | +1.62(+7.15%) |
Sep 18, 2008 | 21.55 | 22.66 | 20.12 | 22.66 | 17,295 | +1.70(+8.12%) |
Sep 17, 2008 | 35.22 | 22.65 | 20.96 | 20.96 | 14,976 | -2.33(-9.99%) |
Sep 16, 2008 | 22.94 | 23.81 | 22.72 | 23.29 | 4,532 | -1.02(-4.19%) |
Sep 15, 2008 | 25.26 | 25.69 | 24.30 | 24.30 | 8,339 | -2.38(-8.91%) |
Sep 12, 2008 | 25.89 | 26.69 | 25.73 | 26.68 | 8,826 | +0.44(+1.66%) |
Sep 11, 2008 | 25.38 | 26.25 | 25.38 | 26.25 | 9,661 | -0.44(-1.63%) |
Sep 10, 2008 | 27.75 | 27.75 | 26.68 | 26.68 | 8,249 | -1.22(-4.36%) |
Sep 09, 2008 | 29.03 | 29.03 | 27.90 | 27.90 | 4,126 | -0.94(-3.26%) |
Sep 08, 2008 | 28.49 | 28.84 | 28.07 | 28.84 | 8,110 | +1.44(+5.26%) |
Sep 05, 2008 | 27.16 | 27.39 | 26.91 | 27.39 | 0 | -0.41(-1.49%) |
Sep 04, 2008 | 29.46 | 29.47 | 27.81 | 27.81 | 14,284 | -2.01(-6.75%) |
Sep 03, 2008 | 29.87 | 29.87 | 29.80 | 29.82 | 1,288 | +0.12(+0.41%) |
Sep 02, 2008 | 30.26 | 30.45 | 29.59 | 29.70 | 14,599 | +0.72(+2.49%) |
Aug 29, 2008 | 29.34 | 29.34 | 28.98 | 28.98 | 477 | -0.19(-0.67%) |
Aug 28, 2008 | 29.00 | 29.17 | 29.00 | 29.17 | 5,963 | +0.95(+3.38%) |
Aug 27, 2008 | 27.61 | 28.28 | 27.61 | 28.22 | 4,532 | +1.18(+4.37%) |
Aug 26, 2008 | 27.16 | 27.34 | 27.04 | 27.04 | 2,385 | -0.27(-1.00%) |
Aug 25, 2008 | 27.97 | 27.97 | 27.31 | 27.31 | 2,385 | -1.28(-4.47%) |
Aug 22, 2008 | 28.09 | 28.59 | 28.09 | 28.59 | 5,248 | +0.94(+3.38%) |
Aug 21, 2008 | 27.27 | 27.93 | 27.27 | 27.65 | 715 | -0.29(-1.04%) |
Aug 20, 2008 | 27.82 | 27.94 | 27.82 | 27.94 | 715 | +0.70(+2.57%) |
Aug 19, 2008 | 27.72 | 27.72 | 27.24 | 27.24 | 4,532 | -1.95(-6.68%) |
Aug 18, 2008 | 29.19 | 29.19 | 29.19 | 29.19 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 28.95 | 29.19 | 28.95 | 29.19 | 0 | +0.68(+2.40%) |
Aug 14, 2008 | 28.09 | 28.82 | 28.09 | 28.51 | 2,385 | -0.01(-0.04%) |
Aug 13, 2008 | 28.40 | 28.71 | 27.86 | 28.52 | 6,834 | -0.37(-1.29%) |
Aug 12, 2008 | 29.07 | 29.41 | 28.89 | 28.89 | 3,578 | -0.21(-0.71%) |
Aug 11, 2008 | 28.25 | 29.41 | 28.25 | 29.10 | 23,592 | +1.01(+3.61%) |
Aug 08, 2008 | 27.12 | 28.51 | 27.12 | 28.09 | 7,037 | +1.69(+6.38%) |
Aug 07, 2008 | 26.85 | 26.85 | 26.25 | 26.40 | 5,629 | -1.15(-4.17%) |
Aug 06, 2008 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 27.36 | 27.55 | 27.34 | 27.55 | 10,377 | -0.80(-2.84%) |
Aug 04, 2008 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 28.19 | 28.35 | 28.19 | 28.35 | 5,009 | +0.54(+1.94%) |
Jul 30, 2008 | 28.12 | 28.12 | 27.81 | 27.81 | 5,443 | +0.33(+1.20%) |
Jul 29, 2008 | 27.48 | 27.56 | 27.26 | 27.48 | 1,908 | +0.00(+0.02%) |
Jul 28, 2008 | 27.48 | 27.48 | 27.48 | 27.48 | 715 | -0.63(-2.24%) |
Jul 25, 2008 | 28.11 | 28.11 | 28.11 | 28.11 | 357 | -0.53(-1.84%) |
Jul 24, 2008 | 29.34 | 29.36 | 28.64 | 28.64 | 1,755 | -1.02(-3.45%) |
Jul 23, 2008 | 28.58 | 29.97 | 28.58 | 29.66 | 1,908 | +2.40(+8.81%) |
Jul 22, 2008 | 27.24 | 27.26 | 27.24 | 27.26 | 1,431 | -0.41(-1.48%) |
Jul 21, 2008 | 28.16 | 28.16 | 27.67 | 27.67 | 38,884 | -0.11(-0.39%) |
Jul 18, 2008 | 27.31 | 27.78 | 27.31 | 27.78 | 1,669 | +0.53(+1.94%) |
Jul 17, 2008 | 27.25 | 27.25 | 27.25 | 27.25 | 477 | +0.09(+0.32%) |
Jul 16, 2008 | 27.01 | 27.16 | 27.01 | 27.16 | 2,624 | +0.19(+0.70%) |
Jul 15, 2008 | 26.97 | 26.97 | 26.97 | 26.97 | 238 | -0.28(-1.02%) |
Jul 14, 2008 | 27.01 | 27.25 | 27.01 | 27.25 | 954 | +0.59(+2.22%) |
Jul 11, 2008 | 26.56 | 26.66 | 26.48 | 26.66 | 715 | -0.59(-2.17%) |
Jul 10, 2008 | 27.25 | 27.25 | 27.25 | 27.25 | 238 | -0.09(-0.32%) |
Jul 09, 2008 | 27.69 | 27.69 | 27.34 | 27.34 | 715 | -1.22(-4.27%) |
Jul 08, 2008 | 27.89 | 28.56 | 27.89 | 28.56 | 5,248 | +1.43(+5.27%) |
Jul 07, 2008 | 27.80 | 27.80 | 27.13 | 27.13 | 3,697 | -0.18(-0.66%) |
Jul 04, 2008 | 27.61 | 27.61 | 27.31 | 27.31 | 715 | +0.00(+0.00%) |
Jul 03, 2008 | 27.61 | 27.61 | 27.31 | 27.31 | 715 | -0.80(-2.83%) |
Jul 02, 2008 | 29.56 | 29.56 | 28.10 | 28.10 | 954 | -0.36(-1.28%) |
Jul 01, 2008 | 28.94 | 28.94 | 28.47 | 28.47 | 7,872 | -1.56(-5.19%) |
Jun 30, 2008 | 30.03 | 30.03 | 30.03 | 30.03 | 238 | +1.21(+4.20%) |
Jun 27, 2008 | 28.74 | 29.05 | 28.74 | 28.82 | 3,339 | -0.92(-3.09%) |
Jun 26, 2008 | 30.21 | 30.21 | 29.69 | 29.73 | 2,385 | -0.38(-1.27%) |
Jun 25, 2008 | 30.11 | 30.11 | 30.11 | 30.11 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 30.11 | 30.11 | 30.11 | 30.11 | 1,192 | -0.33(-1.07%) |
Jun 23, 2008 | 30.77 | 30.77 | 30.44 | 30.44 | 477 | -0.52(-1.67%) |
Jun 20, 2008 | 31.07 | 31.07 | 30.81 | 30.96 | 1,431 | -1.68(-5.14%) |
Jun 19, 2008 | 32.63 | 32.63 | 32.63 | 32.63 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 32.63 | 32.63 | 32.63 | 32.63 | 477 | -0.92(-2.75%) |
Jun 17, 2008 | 33.56 | 33.56 | 33.56 | 33.56 | 477 | +0.22(+0.65%) |
Jun 16, 2008 | 32.81 | 33.34 | 32.81 | 33.34 | 5,009 | -0.29(-0.87%) |
Jun 13, 2008 | 33.34 | 33.63 | 33.24 | 33.63 | 715 | +1.27(+3.93%) |
Jun 12, 2008 | 33.94 | 33.94 | 32.27 | 32.36 | 2,457 | -0.74(-2.23%) |
Jun 11, 2008 | 33.69 | 34.06 | 33.10 | 33.10 | 1,481 | -2.74(-7.64%) |
Jun 10, 2008 | 35.84 | 35.84 | 35.84 | 35.84 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 35.62 | 35.84 | 35.30 | 35.84 | 58,445 | -1.55(-4.14%) |
Jun 06, 2008 | 37.39 | 37.39 | 37.39 | 37.39 | 238 | -0.65(-1.71%) |
Jun 05, 2008 | 38.04 | 38.04 | 38.04 | 38.04 | 1,431 | +1.40(+3.83%) |
Jun 04, 2008 | 36.63 | 36.63 | 36.63 | 36.63 | 954 | +0.99(+2.76%) |
Jun 03, 2008 | 35.65 | 35.65 | 35.65 | 35.65 | 238 | -0.69(-1.90%) |
Jun 02, 2008 | 36.41 | 36.41 | 36.34 | 36.34 | 2,385 | -1.22(-3.26%) |
May 30, 2008 | 37.38 | 37.66 | 37.38 | 37.56 | 1,369 | +0.19(+0.50%) |
May 29, 2008 | 36.52 | 37.38 | 36.41 | 37.38 | 5,486 | +1.68(+4.71%) |
May 28, 2008 | 35.69 | 35.69 | 35.69 | 35.69 | 238 | +0.42(+1.20%) |
May 27, 2008 | 35.27 | 35.27 | 35.27 | 35.27 | 238 | +0.67(+1.93%) |
May 26, 2008 | 35.00 | 35.00 | 34.42 | 34.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 35.00 | 35.00 | 34.42 | 34.60 | 1,479 | -0.91(-2.56%) |
May 22, 2008 | 35.49 | 35.51 | 35.49 | 35.51 | 715 | -0.56(-1.56%) |
May 21, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 0 | +0.00(+0.00%) |
May 20, 2008 | 36.67 | 36.67 | 35.77 | 36.08 | 3,626 | -1.68(-4.45%) |
May 19, 2008 | 37.09 | 37.76 | 37.09 | 37.76 | 1,908 | +0.12(+0.31%) |
May 16, 2008 | 37.64 | 37.64 | 37.64 | 37.64 | 238 | +1.16(+3.18%) |
May 15, 2008 | 35.90 | 36.52 | 35.90 | 36.48 | 2,934 | +0.71(+1.99%) |
May 14, 2008 | 35.77 | 35.77 | 35.77 | 35.77 | 238 | +0.47(+1.33%) |
May 13, 2008 | 35.30 | 35.30 | 35.30 | 35.30 | 238 | +0.73(+2.11%) |
May 12, 2008 | 34.57 | 34.57 | 34.57 | 34.57 | 0 | +0.00(+0.00%) |
May 09, 2008 | 34.57 | 34.57 | 34.57 | 34.57 | 1,669 | +0.23(+0.68%) |
May 08, 2008 | 34.33 | 34.33 | 34.33 | 34.33 | 0 | +0.00(+0.00%) |
May 07, 2008 | 32.01 | 35.54 | 32.01 | 34.33 | 4,138 | -0.04(-0.12%) |
May 06, 2008 | 32.17 | 34.37 | 32.17 | 34.37 | 2,862 | -0.19(-0.55%) |
May 05, 2008 | 34.71 | 35.02 | 34.56 | 34.56 | 59,757 | -0.18(-0.53%) |
May 02, 2008 | 35.80 | 35.84 | 34.75 | 34.75 | 1,908 | -0.21(-0.61%) |