Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 14.74 | 15.28 | 14.66 | 15.27 | 936,693 | +0.61(+4.15%) |
Apr 29, 2009 | 13.60 | 14.78 | 13.60 | 14.66 | 1,012,568 | +1.10(+8.12%) |
Apr 28, 2009 | 12.75 | 13.70 | 12.75 | 13.56 | 1,025,651 | +0.72(+5.58%) |
Apr 27, 2009 | 12.41 | 13.01 | 12.07 | 12.84 | 940,095 | +0.17(+1.34%) |
Apr 24, 2009 | 12.68 | 13.09 | 12.46 | 12.67 | 518,097 | +0.17(+1.36%) |
Apr 23, 2009 | 13.21 | 13.24 | 12.32 | 12.50 | 592,086 | -0.66(-5.03%) |
Apr 22, 2009 | 12.63 | 13.62 | 12.54 | 13.17 | 862,391 | +0.36(+2.80%) |
Apr 21, 2009 | 11.78 | 12.93 | 11.70 | 12.81 | 567,359 | +0.91(+7.68%) |
Apr 20, 2009 | 12.23 | 12.23 | 11.69 | 11.90 | 648,640 | -0.60(-4.80%) |
Apr 17, 2009 | 12.41 | 12.72 | 12.25 | 12.50 | 624,797 | +0.04(+0.36%) |
Apr 16, 2009 | 12.77 | 12.93 | 12.30 | 12.45 | 827,483 | -0.14(-1.14%) |
Apr 15, 2009 | 12.15 | 12.79 | 12.14 | 12.59 | 639,623 | +0.23(+1.88%) |
Apr 14, 2009 | 12.52 | 12.67 | 11.47 | 12.36 | 1,147,157 | -0.52(-4.03%) |
Apr 13, 2009 | 12.37 | 13.04 | 11.89 | 12.88 | 962,426 | +0.44(+3.53%) |
Apr 09, 2009 | 12.11 | 12.62 | 11.99 | 12.44 | 760,817 | +0.71(+6.03%) |
Apr 08, 2009 | 11.69 | 11.81 | 11.50 | 11.73 | 630,638 | +0.27(+2.34%) |
Apr 07, 2009 | 11.65 | 11.84 | 11.34 | 11.47 | 393,269 | -0.41(-3.47%) |
Apr 06, 2009 | 12.46 | 12.53 | 11.55 | 11.88 | 767,210 | -0.73(-5.82%) |
Apr 03, 2009 | 12.92 | 12.92 | 12.45 | 12.61 | 927,173 | -0.30(-2.36%) |
Apr 02, 2009 | 11.77 | 13.09 | 11.74 | 12.92 | 1,191,731 | +1.42(+12.39%) |
Apr 01, 2009 | 10.69 | 11.51 | 10.69 | 11.49 | 810,206 | +0.64(+5.86%) |
Mar 31, 2009 | 10.86 | 11.17 | 10.84 | 10.86 | 640,098 | +0.02(+0.17%) |
Mar 30, 2009 | 10.88 | 11.21 | 10.23 | 10.84 | 944,395 | -1.23(-10.17%) |
Mar 26, 2009 | 12.08 | 12.12 | 11.64 | 12.07 | 977,350 | +0.17(+1.43%) |
Mar 25, 2009 | 11.02 | 11.91 | 11.02 | 11.90 | 732,095 | +1.01(+9.30%) |
Mar 24, 2009 | 11.43 | 11.50 | 10.86 | 10.88 | 656,412 | -0.74(-6.39%) |
Mar 23, 2009 | 11.40 | 11.63 | 11.34 | 11.63 | 611,765 | +0.74(+6.83%) |
Mar 20, 2009 | 11.00 | 11.21 | 10.75 | 10.88 | 561,816 | +0.00(+0.00%) |
Mar 19, 2009 | 10.70 | 11.20 | 10.61 | 10.88 | 426,159 | +0.41(+3.93%) |
Mar 18, 2009 | 9.781 | 10.57 | 9.781 | 10.47 | 411,330 | +0.40(+4.00%) |
Mar 17, 2009 | 9.692 | 10.25 | 9.459 | 10.07 | 374,996 | +0.42(+4.36%) |
Mar 16, 2009 | 9.916 | 10.10 | 9.575 | 9.647 | 262,559 | -0.13(-1.37%) |
Mar 13, 2009 | 9.987 | 9.987 | 9.499 | 9.781 | 0 | -0.04(-0.46%) |
Mar 12, 2009 | 9.244 | 9.952 | 8.850 | 9.826 | 395,904 | +0.57(+6.20%) |
Mar 11, 2009 | 8.877 | 9.486 | 8.823 | 9.253 | 303,687 | +0.30(+3.30%) |
Mar 10, 2009 | 8.285 | 8.984 | 8.232 | 8.957 | 373,520 | +0.95(+11.86%) |
Mar 09, 2009 | 7.757 | 8.357 | 7.703 | 8.008 | 487,038 | +0.18(+2.29%) |
Mar 06, 2009 | 8.097 | 8.348 | 7.757 | 7.829 | 0 | -0.26(-3.21%) |
Mar 05, 2009 | 8.751 | 8.751 | 8.008 | 8.088 | 253,106 | -0.81(-9.06%) |
Mar 04, 2009 | 9.110 | 9.280 | 8.787 | 8.895 | 738,477 | +0.17(+1.95%) |
Mar 02, 2009 | 9.316 | 9.316 | 8.509 | 8.724 | 750,775 | -0.88(-9.14%) |
Feb 27, 2009 | 9.414 | 9.862 | 9.083 | 9.602 | 0 | +0.14(+1.52%) |
Feb 26, 2009 | 9.826 | 10.12 | 9.450 | 9.459 | 512,383 | -0.29(-2.94%) |
Feb 25, 2009 | 9.835 | 10.02 | 9.647 | 9.746 | 599,099 | -0.35(-3.46%) |
Feb 24, 2009 | 8.948 | 10.15 | 8.805 | 10.09 | 534,541 | +1.27(+14.42%) |
Feb 23, 2009 | 9.701 | 9.701 | 8.787 | 8.823 | 409,526 | -0.65(-6.90%) |
Feb 20, 2009 | 9.737 | 9.737 | 9.136 | 9.477 | 431,455 | -0.47(-4.68%) |
Feb 19, 2009 | 10.30 | 10.53 | 9.916 | 9.943 | 328,925 | -0.25(-2.46%) |
Feb 18, 2009 | 9.790 | 10.29 | 9.486 | 10.19 | 537,978 | +0.54(+5.57%) |
Feb 17, 2009 | 10.25 | 10.25 | 9.459 | 9.656 | 616,341 | -0.76(-7.31%) |
Feb 13, 2009 | 10.85 | 11.08 | 10.30 | 10.42 | 431,387 | -0.43(-3.96%) |
Feb 12, 2009 | 10.72 | 10.92 | 10.30 | 10.85 | 534,120 | +0.22(+2.11%) |
Feb 11, 2009 | 10.64 | 11.27 | 10.54 | 10.62 | 727,757 | +0.02(+0.17%) |
Feb 10, 2009 | 10.67 | 11.20 | 10.46 | 10.61 | 686,919 | -0.11(-1.00%) |
Feb 09, 2009 | 11.24 | 11.32 | 10.66 | 10.71 | 781,312 | -0.53(-4.70%) |
Feb 06, 2009 | 9.996 | 11.40 | 9.996 | 11.24 | 955,943 | +1.26(+12.66%) |
Feb 05, 2009 | 9.092 | 10.28 | 9.092 | 9.978 | 2,156,679 | +1.49(+17.51%) |
Feb 04, 2009 | 8.680 | 8.984 | 8.439 | 8.492 | 606,366 | -0.16(-1.86%) |
Feb 03, 2009 | 8.500 | 8.733 | 8.294 | 8.653 | 485,997 | +0.21(+2.44%) |
Feb 02, 2009 | 8.008 | 8.518 | 7.891 | 8.447 | 534,225 | +0.29(+3.51%) |
Jan 30, 2009 | 8.169 | 8.375 | 8.035 | 8.160 | 0 | +0.10(+1.22%) |
Jan 29, 2009 | 8.303 | 8.411 | 8.062 | 8.062 | 270,651 | -0.33(-3.95%) |
Jan 28, 2009 | 8.124 | 8.447 | 8.088 | 8.393 | 654,148 | +0.27(+3.31%) |
Jan 27, 2009 | 8.151 | 8.474 | 8.071 | 8.124 | 438,560 | -0.02(-0.22%) |
Jan 26, 2009 | 8.241 | 8.662 | 8.026 | 8.142 | 565,741 | -0.06(-0.76%) |
Jan 23, 2009 | 7.873 | 8.411 | 7.784 | 8.205 | 481,678 | +0.10(+1.22%) |
Jan 22, 2009 | 8.062 | 8.420 | 7.775 | 8.106 | 371,120 | -0.17(-2.06%) |
Jan 21, 2009 | 7.954 | 8.277 | 7.945 | 8.277 | 421,721 | +0.42(+5.36%) |
Jan 20, 2009 | 8.285 | 8.312 | 7.829 | 7.856 | 561,314 | -0.44(-5.29%) |
Jan 16, 2009 | 8.832 | 8.957 | 7.838 | 8.294 | 853,406 | -0.43(-4.93%) |
Jan 15, 2009 | 9.127 | 9.181 | 8.214 | 8.724 | 714,250 | -0.39(-4.32%) |
Jan 14, 2009 | 9.638 | 9.737 | 9.011 | 9.119 | 400,498 | -0.77(-7.79%) |
Jan 13, 2009 | 9.566 | 10.15 | 9.566 | 9.889 | 496,134 | +0.03(+0.27%) |
Jan 12, 2009 | 9.898 | 9.987 | 9.737 | 9.862 | 842,628 | -0.04(-0.36%) |
Jan 09, 2009 | 9.719 | 10.05 | 9.615 | 9.898 | 683,075 | +0.09(+0.91%) |
Jan 08, 2009 | 9.772 | 9.934 | 9.423 | 9.808 | 493,069 | -0.18(-1.79%) |
Jan 07, 2009 | 10.28 | 10.28 | 9.692 | 9.987 | 536,421 | -0.35(-3.38%) |
Jan 06, 2009 | 10.21 | 10.68 | 10.17 | 10.34 | 1,030,442 | +0.21(+2.12%) |
Jan 05, 2009 | 10.11 | 10.21 | 9.575 | 10.12 | 1,457,687 | +0.02(+0.18%) |
Jan 02, 2009 | 9.853 | 10.25 | 9.593 | 10.10 | 0 | +0.25(+2.55%) |
Jan 01, 2009 | 9.486 | 10.10 | 9.486 | 9.853 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.486 | 10.10 | 9.486 | 9.853 | 411,962 | +0.35(+3.68%) |
Dec 30, 2008 | 9.190 | 9.548 | 9.083 | 9.504 | 374,506 | +0.35(+3.82%) |
Dec 29, 2008 | 9.486 | 9.557 | 8.993 | 9.154 | 369,077 | -0.32(-3.40%) |
Dec 26, 2008 | 9.092 | 9.548 | 8.948 | 9.477 | 447,858 | +0.39(+4.34%) |
Dec 24, 2008 | 8.760 | 9.199 | 8.689 | 9.083 | 158,520 | +0.38(+4.32%) |
Dec 23, 2008 | 9.217 | 9.486 | 8.635 | 8.706 | 1,011,337 | -0.41(-4.52%) |
Dec 22, 2008 | 9.213 | 9.217 | 8.886 | 9.119 | 1,131,765 | +0.03(+0.30%) |
Dec 19, 2008 | 8.859 | 9.092 | 8.599 | 9.092 | 702,283 | +0.31(+3.57%) |
Dec 18, 2008 | 8.814 | 8.866 | 8.393 | 8.778 | 806,802 | +0.04(+0.51%) |
Dec 17, 2008 | 8.339 | 8.912 | 8.339 | 8.733 | 1,882,739 | +0.14(+1.67%) |
Dec 16, 2008 | 8.527 | 8.724 | 7.972 | 8.590 | 667,224 | +0.14(+1.70%) |
Dec 15, 2008 | 8.975 | 8.975 | 8.321 | 8.447 | 697,168 | -0.45(-5.04%) |
Dec 12, 2008 | 7.300 | 8.912 | 7.300 | 8.895 | 853,133 | +1.40(+18.64%) |
Dec 11, 2008 | 8.563 | 8.747 | 7.399 | 7.497 | 820,227 | -1.05(-12.26%) |
Dec 10, 2008 | 8.599 | 8.939 | 8.330 | 8.545 | 653,044 | +0.04(+0.42%) |
Dec 09, 2008 | 8.608 | 9.001 | 8.285 | 8.509 | 556,630 | -0.19(-2.16%) |
Dec 08, 2008 | 8.115 | 8.832 | 8.062 | 8.698 | 776,151 | +0.53(+6.47%) |
Dec 05, 2008 | 7.694 | 8.169 | 7.515 | 8.169 | 514,748 | +0.38(+4.83%) |
Dec 04, 2008 | 8.160 | 8.366 | 7.605 | 7.793 | 885,309 | -0.47(-5.74%) |
Dec 03, 2008 | 7.873 | 8.355 | 7.166 | 8.268 | 1,359,149 | +0.64(+8.46%) |
Dec 02, 2008 | 6.449 | 7.730 | 6.449 | 7.623 | 1,031,498 | +1.28(+20.20%) |
Dec 01, 2008 | 7.479 | 7.560 | 6.306 | 6.342 | 624,690 | -1.30(-17.00%) |
Nov 28, 2008 | 7.972 | 7.972 | 7.524 | 7.641 | 250,962 | -0.24(-3.07%) |
Nov 26, 2008 | 6.951 | 7.918 | 6.467 | 7.882 | 719,052 | +0.92(+13.26%) |
Nov 25, 2008 | 6.351 | 7.040 | 6.198 | 6.960 | 965,474 | +0.67(+10.68%) |
Nov 24, 2008 | 6.127 | 6.673 | 6.055 | 6.288 | 1,023,910 | +0.40(+6.85%) |
Nov 21, 2008 | 5.419 | 5.975 | 5.115 | 5.885 | 1,001,982 | +0.55(+10.24%) |
Nov 20, 2008 | 5.903 | 5.930 | 5.294 | 5.339 | 1,406,186 | -0.59(-9.97%) |
Nov 19, 2008 | 6.046 | 6.342 | 5.912 | 5.930 | 1,040,759 | -0.13(-2.07%) |
Nov 18, 2008 | 6.001 | 6.091 | 5.742 | 6.055 | 807,052 | +0.05(+0.90%) |
Nov 17, 2008 | 6.118 | 6.413 | 5.975 | 6.001 | 913,709 | -0.14(-2.33%) |
Nov 14, 2008 | 6.521 | 6.709 | 5.957 | 6.145 | 735,430 | -0.40(-6.16%) |
Nov 13, 2008 | 6.781 | 6.781 | 5.831 | 6.548 | 1,018,148 | -0.21(-3.18%) |
Nov 12, 2008 | 7.444 | 7.444 | 6.718 | 6.763 | 580,837 | -0.77(-10.23%) |
Nov 11, 2008 | 8.733 | 8.868 | 7.408 | 7.533 | 1,071,127 | -1.29(-14.62%) |
Nov 10, 2008 | 9.316 | 9.987 | 8.733 | 8.823 | 755,122 | -0.04(-0.40%) |
Nov 07, 2008 | 9.190 | 9.190 | 8.617 | 8.859 | 706,367 | -0.13(-1.49%) |
Nov 06, 2008 | 9.835 | 10.12 | 8.294 | 8.993 | 1,756,942 | -1.79(-16.61%) |
Nov 05, 2008 | 12.00 | 12.05 | 10.75 | 10.78 | 906,922 | -1.16(-9.74%) |
Nov 04, 2008 | 12.02 | 12.47 | 11.64 | 11.95 | 814,559 | +0.33(+2.85%) |
Nov 03, 2008 | 12.03 | 12.49 | 11.54 | 11.62 | 598,217 | -0.24(-2.04%) |
Oct 31, 2008 | 11.55 | 12.20 | 11.26 | 11.86 | 557,011 | +0.32(+2.80%) |
Oct 30, 2008 | 11.90 | 11.90 | 11.26 | 11.54 | 578,063 | +0.20(+1.74%) |
Oct 29, 2008 | 10.28 | 12.33 | 10.11 | 11.34 | 1,346,420 | +1.42(+14.36%) |
Oct 28, 2008 | 9.531 | 9.978 | 9.163 | 9.916 | 888,844 | +0.29(+2.98%) |
Oct 27, 2008 | 9.665 | 10.40 | 9.387 | 9.629 | 590,449 | -0.16(-1.65%) |
Oct 24, 2008 | 9.504 | 10.01 | 9.459 | 9.790 | 487,044 | -0.50(-4.87%) |
Oct 23, 2008 | 10.53 | 10.84 | 9.674 | 10.29 | 552,076 | -0.34(-3.20%) |
Oct 22, 2008 | 11.75 | 11.75 | 10.35 | 10.63 | 691,842 | -1.12(-9.53%) |
Oct 21, 2008 | 11.95 | 12.35 | 11.64 | 11.75 | 1,383,451 | -0.19(-1.58%) |
Oct 20, 2008 | 12.54 | 12.85 | 11.64 | 11.94 | 1,041,481 | -0.37(-2.98%) |
Oct 17, 2008 | 11.73 | 13.42 | 11.65 | 12.31 | 806,420 | +0.26(+2.16%) |
Oct 16, 2008 | 11.46 | 12.14 | 11.06 | 12.05 | 1,399,636 | +0.74(+6.58%) |
Oct 15, 2008 | 12.62 | 13.02 | 11.29 | 11.30 | 668,473 | -1.68(-12.91%) |
Oct 14, 2008 | 14.14 | 14.31 | 12.72 | 12.98 | 1,104,184 | -0.19(-1.43%) |
Oct 13, 2008 | 12.01 | 13.19 | 11.66 | 13.17 | 1,143,111 | +1.60(+13.86%) |
Oct 10, 2008 | 11.14 | 12.23 | 10.26 | 11.56 | 1,521,357 | +0.23(+2.06%) |
Oct 09, 2008 | 12.78 | 13.08 | 11.14 | 11.33 | 693,421 | -1.34(-10.60%) |
Oct 08, 2008 | 12.07 | 13.28 | 11.64 | 12.67 | 1,799,542 | +0.29(+2.31%) |
Oct 07, 2008 | 13.11 | 13.11 | 12.35 | 12.39 | 1,353,337 | -0.47(-3.62%) |
Oct 06, 2008 | 13.34 | 13.74 | 12.05 | 12.85 | 1,531,513 | -1.07(-7.72%) |
Oct 03, 2008 | 15.28 | 16.17 | 13.78 | 13.93 | 1,285,698 | -1.25(-8.21%) |
Oct 02, 2008 | 17.13 | 17.13 | 14.99 | 15.17 | 676,815 | -1.68(-9.99%) |
Oct 01, 2008 | 17.66 | 17.66 | 16.50 | 16.86 | 740,095 | -0.80(-4.52%) |
Sep 30, 2008 | 17.28 | 17.87 | 16.65 | 17.65 | 972,911 | +1.02(+6.14%) |
Sep 29, 2008 | 17.47 | 17.47 | 15.81 | 16.63 | 1,632,193 | -1.00(-5.69%) |
Sep 26, 2008 | 17.72 | 18.29 | 16.97 | 17.64 | 0 | -0.33(-1.84%) |
Sep 25, 2008 | 17.91 | 18.08 | 17.61 | 17.97 | 528,448 | +0.06(+0.35%) |
Sep 24, 2008 | 18.36 | 18.64 | 17.74 | 17.91 | 1,033,012 | -0.41(-2.25%) |
Sep 23, 2008 | 18.04 | 18.79 | 17.82 | 18.32 | 716,044 | +0.06(+0.34%) |
Sep 22, 2008 | 19.71 | 19.71 | 18.18 | 18.25 | 1,211,678 | -1.06(-5.47%) |
Sep 19, 2008 | 19.54 | 19.71 | 18.81 | 19.31 | 0 | +0.99(+5.43%) |
Sep 18, 2008 | 16.58 | 18.51 | 16.15 | 18.32 | 1,528,724 | +1.93(+11.75%) |
Sep 17, 2008 | 17.18 | 17.29 | 16.39 | 16.39 | 988,856 | -1.01(-5.82%) |
Sep 16, 2008 | 16.68 | 17.40 | 15.59 | 17.40 | 2,369,243 | +0.45(+2.64%) |
Sep 15, 2008 | 19.85 | 20.12 | 16.64 | 16.96 | 2,074,664 | -3.45(-16.90%) |
Sep 12, 2008 | 20.59 | 20.67 | 20.14 | 20.40 | 709,963 | -0.32(-1.56%) |
Sep 11, 2008 | 20.77 | 21.41 | 20.38 | 20.73 | 702,307 | -0.48(-2.28%) |
Sep 10, 2008 | 20.75 | 21.51 | 20.63 | 21.21 | 859,786 | +0.31(+1.50%) |
Sep 09, 2008 | 22.84 | 23.06 | 20.83 | 20.90 | 870,845 | -1.93(-8.44%) |
Sep 08, 2008 | 23.46 | 24.02 | 22.68 | 22.82 | 714,542 | -0.17(-0.74%) |
Sep 05, 2008 | 22.01 | 23.20 | 21.96 | 22.99 | 0 | +0.81(+3.63%) |
Sep 04, 2008 | 23.74 | 23.89 | 21.69 | 22.19 | 1,750,702 | -1.66(-6.95%) |
Sep 03, 2008 | 24.53 | 24.53 | 22.98 | 23.84 | 849,102 | -0.76(-3.09%) |
Sep 02, 2008 | 25.28 | 25.76 | 24.26 | 24.61 | 507,469 | -0.58(-2.31%) |
Aug 29, 2008 | 25.80 | 25.85 | 24.99 | 25.19 | 419,043 | -0.68(-2.63%) |
Aug 28, 2008 | 25.83 | 25.98 | 25.62 | 25.87 | 335,177 | +0.20(+0.77%) |
Aug 27, 2008 | 25.23 | 25.71 | 25.04 | 25.67 | 390,474 | +0.40(+1.60%) |
Aug 26, 2008 | 25.59 | 26.08 | 24.99 | 25.27 | 336,810 | -0.34(-1.33%) |
Aug 25, 2008 | 26.37 | 26.50 | 25.02 | 25.61 | 532,401 | -0.77(-2.92%) |
Aug 22, 2008 | 26.36 | 26.73 | 26.12 | 26.38 | 389,243 | +0.03(+0.10%) |
Aug 21, 2008 | 26.72 | 26.86 | 26.21 | 26.35 | 513,750 | -0.37(-1.37%) |
Aug 20, 2008 | 26.46 | 26.89 | 25.92 | 26.72 | 706,969 | +0.48(+1.84%) |
Aug 19, 2008 | 26.07 | 26.65 | 25.97 | 26.24 | 563,215 | -0.05(-0.20%) |
Aug 18, 2008 | 28.31 | 28.31 | 25.83 | 26.29 | 951,465 | -1.48(-5.32%) |
Aug 15, 2008 | 27.77 | 27.84 | 27.51 | 27.77 | 0 | +0.15(+0.55%) |
Aug 14, 2008 | 27.46 | 27.77 | 26.73 | 27.62 | 1,516,234 | +0.15(+0.55%) |
Aug 13, 2008 | 25.98 | 27.72 | 25.71 | 27.46 | 2,124,855 | +1.42(+5.47%) |
Aug 12, 2008 | 25.05 | 26.11 | 24.61 | 26.04 | 1,584,067 | +0.92(+3.67%) |
Aug 11, 2008 | 23.38 | 25.34 | 23.38 | 25.12 | 1,307,387 | +1.76(+7.52%) |
Aug 08, 2008 | 24.46 | 24.46 | 23.23 | 23.36 | 1,355,681 | -0.58(-2.43%) |
Aug 07, 2008 | 25.32 | 25.90 | 23.90 | 23.94 | 2,491,720 | -1.34(-5.31%) |
Aug 06, 2008 | 28.67 | 29.03 | 24.01 | 25.29 | 4,809,484 | -4.10(-13.96%) |
Aug 05, 2008 | 28.30 | 29.77 | 28.30 | 29.39 | 1,077,365 | +1.01(+3.57%) |
Aug 04, 2008 | 28.58 | 29.19 | 28.09 | 28.38 | 660,346 | -0.21(-0.72%) |
Aug 01, 2008 | 29.32 | 29.35 | 28.37 | 28.58 | 464,787 | -0.33(-1.15%) |
Jul 31, 2008 | 29.42 | 30.20 | 28.66 | 28.91 | 582,959 | -0.62(-2.09%) |
Jul 30, 2008 | 28.99 | 30.01 | 28.71 | 29.53 | 857,963 | +0.82(+2.87%) |
Jul 29, 2008 | 28.71 | 29.25 | 28.08 | 28.71 | 579,380 | +0.30(+1.04%) |
Jul 28, 2008 | 29.02 | 29.09 | 28.23 | 28.41 | 631,279 | -0.59(-2.04%) |
Jul 25, 2008 | 27.99 | 29.32 | 27.91 | 29.00 | 748,825 | +0.99(+3.55%) |
Jul 24, 2008 | 28.94 | 28.94 | 27.30 | 28.01 | 1,071,173 | -1.09(-3.76%) |
Jul 23, 2008 | 30.22 | 30.48 | 28.82 | 29.10 | 755,504 | -1.03(-3.42%) |
Jul 22, 2008 | 28.98 | 30.22 | 28.67 | 30.13 | 1,013,836 | +0.95(+3.25%) |
Jul 21, 2008 | 29.90 | 30.25 | 27.90 | 29.18 | 770,014 | -0.39(-1.33%) |
Jul 18, 2008 | 29.08 | 29.77 | 28.79 | 29.58 | 599,633 | +0.54(+1.85%) |
Jul 17, 2008 | 30.03 | 30.67 | 28.71 | 29.04 | 1,127,297 | -0.78(-2.61%) |
Jul 16, 2008 | 29.01 | 30.20 | 28.86 | 29.82 | 620,369 | +0.62(+2.12%) |
Jul 15, 2008 | 30.50 | 30.50 | 28.84 | 29.20 | 1,354,709 | -1.41(-4.59%) |
Jul 14, 2008 | 28.96 | 30.97 | 28.49 | 30.61 | 1,373,644 | +1.79(+6.22%) |
Jul 11, 2008 | 29.02 | 29.38 | 27.82 | 28.82 | 820,441 | -0.42(-1.44%) |
Jul 10, 2008 | 28.66 | 29.34 | 28.13 | 29.24 | 523,974 | +0.66(+2.32%) |
Jul 09, 2008 | 28.76 | 29.71 | 28.43 | 28.57 | 520,155 | -0.13(-0.44%) |
Jul 08, 2008 | 29.09 | 29.15 | 27.70 | 28.70 | 1,122,645 | -0.47(-1.60%) |
Jul 07, 2008 | 28.51 | 29.60 | 28.28 | 29.16 | 994,099 | +0.96(+3.40%) |
Jul 04, 2008 | 28.65 | 29.11 | 27.18 | 28.21 | 794,487 | +0.00(+0.00%) |
Jul 03, 2008 | 28.65 | 29.11 | 27.18 | 28.21 | 794,487 | -0.67(-2.33%) |
Jul 02, 2008 | 30.00 | 30.00 | 28.31 | 28.88 | 1,009,993 | -0.75(-2.54%) |
Jul 01, 2008 | 30.90 | 30.90 | 29.12 | 29.63 | 1,117,513 | -1.03(-3.36%) |
Jun 30, 2008 | 31.19 | 31.37 | 30.47 | 30.66 | 1,223,209 | +1.08(+3.66%) |
Jun 27, 2008 | 30.02 | 30.21 | 28.75 | 29.58 | 1,903,900 | -0.54(-1.78%) |
Jun 26, 2008 | 30.16 | 30.70 | 29.25 | 30.11 | 1,074,969 | -0.36(-1.18%) |
Jun 25, 2008 | 31.56 | 31.56 | 29.84 | 30.47 | 1,632,435 | -0.74(-2.38%) |
Jun 24, 2008 | 31.76 | 32.17 | 30.83 | 31.22 | 905,415 | -0.72(-2.24%) |
Jun 23, 2008 | 32.15 | 32.64 | 31.53 | 31.93 | 1,233,742 | -0.03(-0.08%) |
Jun 20, 2008 | 33.30 | 33.30 | 31.44 | 31.96 | 1,056,356 | -1.31(-3.93%) |
Jun 19, 2008 | 33.26 | 33.78 | 32.63 | 33.27 | 1,041,623 | +0.15(+0.46%) |
Jun 18, 2008 | 32.21 | 33.43 | 32.21 | 33.12 | 1,539,886 | +1.11(+3.47%) |
Jun 17, 2008 | 32.26 | 32.34 | 31.75 | 32.00 | 1,058,498 | +0.02(+0.06%) |
Jun 16, 2008 | 32.17 | 32.67 | 31.31 | 31.99 | 1,246,339 | +0.23(+0.73%) |
Jun 13, 2008 | 31.84 | 32.94 | 30.91 | 31.75 | 1,891,125 | -0.21(-0.64%) |
Jun 12, 2008 | 28.89 | 32.39 | 28.89 | 31.96 | 4,791,301 | +4.28(+15.47%) |
Jun 11, 2008 | 27.85 | 28.00 | 27.14 | 27.68 | 632,202 | -0.07(-0.26%) |
Jun 10, 2008 | 28.01 | 28.21 | 26.92 | 27.75 | 904,757 | +0.15(+0.55%) |
Jun 09, 2008 | 28.22 | 28.87 | 27.21 | 27.60 | 1,000,681 | -0.68(-2.41%) |
Jun 06, 2008 | 28.77 | 29.58 | 28.15 | 28.28 | 601,055 | -0.74(-2.56%) |
Jun 05, 2008 | 28.07 | 29.16 | 28.07 | 29.02 | 644,549 | +0.87(+3.09%) |
Jun 04, 2008 | 29.28 | 29.38 | 27.82 | 28.15 | 1,276,227 | -1.16(-3.94%) |
Jun 03, 2008 | 28.56 | 29.47 | 27.79 | 29.31 | 1,206,793 | +0.91(+3.22%) |
Jun 02, 2008 | 27.90 | 28.56 | 27.51 | 28.39 | 825,306 | +0.44(+1.57%) |
May 30, 2008 | 27.77 | 28.06 | 27.46 | 27.96 | 668,303 | +0.27(+0.97%) |
May 29, 2008 | 27.74 | 28.06 | 26.90 | 27.69 | 751,175 | -0.08(-0.29%) |
May 28, 2008 | 26.85 | 27.79 | 26.85 | 27.77 | 1,091,889 | +0.96(+3.57%) |
May 27, 2008 | 26.47 | 26.96 | 26.28 | 26.81 | 1,186,194 | +0.21(+0.81%) |
May 26, 2008 | 26.56 | 26.74 | 25.71 | 26.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.56 | 26.74 | 25.71 | 26.59 | 1,221,725 | +0.05(+0.20%) |
May 22, 2008 | 26.73 | 27.04 | 26.07 | 26.54 | 6,844,968 | -0.50(-1.86%) |
May 21, 2008 | 28.56 | 28.56 | 26.42 | 27.04 | 3,406,660 | -2.47(-8.38%) |
May 20, 2008 | 30.32 | 30.32 | 28.99 | 29.51 | 1,463,614 | -0.56(-1.85%) |
May 19, 2008 | 26.29 | 30.44 | 25.41 | 30.07 | 3,191,119 | +3.64(+13.76%) |
May 16, 2008 | 26.15 | 26.49 | 25.71 | 26.43 | 1,230,024 | +0.46(+1.76%) |
May 15, 2008 | 25.59 | 26.17 | 25.59 | 25.98 | 453,804 | +0.35(+1.36%) |
May 14, 2008 | 26.14 | 26.26 | 25.53 | 25.63 | 545,125 | -0.37(-1.41%) |
May 13, 2008 | 24.68 | 26.10 | 24.47 | 25.99 | 1,439,864 | +1.56(+6.38%) |
May 12, 2008 | 23.86 | 24.65 | 23.75 | 24.44 | 1,278,532 | +0.57(+2.40%) |
May 09, 2008 | 23.28 | 23.95 | 23.15 | 23.86 | 249,297 | +0.51(+2.19%) |
May 08, 2008 | 23.74 | 23.96 | 23.20 | 23.35 | 478,874 | -0.43(-1.81%) |
May 07, 2008 | 23.13 | 23.91 | 23.08 | 23.78 | 1,115,635 | +0.81(+3.51%) |
May 06, 2008 | 21.93 | 23.28 | 21.80 | 22.98 | 714,136 | +1.05(+4.78%) |
May 05, 2008 | 21.78 | 22.29 | 21.74 | 21.93 | 381,329 | +0.02(+0.08%) |
May 02, 2008 | 22.15 | 22.38 | 21.77 | 21.91 | 580,893 | -0.03(-0.12%) |