Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 24.10 | 24.60 | 24.05 | 24.40 | 64,323 | +1.15(+4.95%) |
May 28, 2009 | 22.98 | 23.29 | 22.50 | 23.25 | 61,515 | +0.41(+1.80%) |
May 27, 2009 | 22.45 | 23.00 | 22.45 | 22.84 | 27,465 | +0.92(+4.20%) |
May 26, 2009 | 21.05 | 22.19 | 21.05 | 21.92 | 36,098 | +1.04(+4.98%) |
May 22, 2009 | 20.70 | 20.98 | 20.60 | 20.88 | 36,854 | +1.55(+8.02%) |
May 21, 2009 | 19.20 | 19.59 | 19.05 | 19.33 | 58,174 | -1.20(-5.85%) |
May 20, 2009 | 20.29 | 20.64 | 19.85 | 20.53 | 177,038 | +1.03(+5.28%) |
May 19, 2009 | 19.40 | 19.90 | 19.40 | 19.50 | 44,771 | +0.90(+4.84%) |
May 18, 2009 | 18.60 | 19.12 | 18.52 | 18.60 | 20,522 | +0.03(+0.16%) |
May 15, 2009 | 19.10 | 19.50 | 18.13 | 18.57 | 18,524 | -0.89(-4.57%) |
May 14, 2009 | 19.95 | 20.25 | 19.45 | 19.46 | 28,208 | +0.41(+2.15%) |
May 13, 2009 | 19.30 | 20.04 | 19.04 | 19.05 | 45,598 | -1.31(-6.43%) |
May 12, 2009 | 20.20 | 20.38 | 19.65 | 20.36 | 29,303 | -0.24(-1.17%) |
May 11, 2009 | 20.30 | 20.89 | 20.30 | 20.60 | 37,332 | -0.35(-1.67%) |
May 08, 2009 | 20.50 | 21.10 | 20.50 | 20.95 | 99,070 | +0.81(+4.02%) |
May 07, 2009 | 20.50 | 20.71 | 20.06 | 20.14 | 43,133 | -0.02(-0.10%) |
May 06, 2009 | 19.85 | 20.46 | 19.60 | 20.16 | 18,578 | +0.36(+1.82%) |
May 05, 2009 | 20.19 | 20.19 | 19.45 | 19.80 | 40,467 | -0.74(-3.60%) |
May 04, 2009 | 20.40 | 20.80 | 20.00 | 20.54 | 29,953 | +0.94(+4.80%) |
May 01, 2009 | 19.60 | 19.60 | 19.20 | 19.60 | 41,128 | +0.35(+1.82%) |
Apr 30, 2009 | 18.35 | 19.45 | 18.02 | 19.25 | 39,462 | +1.47(+8.27%) |
Apr 29, 2009 | 17.45 | 18.10 | 17.45 | 17.78 | 28,800 | +0.04(+0.23%) |
Apr 28, 2009 | 17.15 | 17.77 | 17.15 | 17.74 | 15,705 | -0.69(-3.74%) |
Apr 27, 2009 | 18.25 | 18.59 | 18.05 | 18.43 | 28,809 | +0.20(+1.10%) |
Apr 24, 2009 | 18.05 | 18.49 | 17.70 | 18.23 | 22,653 | +0.93(+5.38%) |
Apr 23, 2009 | 18.05 | 18.15 | 17.13 | 17.30 | 77,723 | -0.20(-1.14%) |
Apr 22, 2009 | 17.05 | 17.59 | 16.80 | 17.50 | 37,388 | +0.45(+2.64%) |
Apr 21, 2009 | 16.35 | 17.34 | 16.25 | 17.05 | 41,705 | +0.69(+4.22%) |
Apr 20, 2009 | 19.03 | 19.03 | 16.10 | 16.36 | 34,072 | -2.12(-11.47%) |
Apr 17, 2009 | 18.90 | 18.90 | 18.11 | 18.48 | 46,951 | -1.07(-5.47%) |
Apr 16, 2009 | 19.95 | 19.95 | 19.11 | 19.55 | 27,587 | -0.35(-1.76%) |
Apr 15, 2009 | 19.10 | 19.90 | 18.90 | 19.90 | 59,631 | +1.24(+6.65%) |
Apr 14, 2009 | 19.35 | 19.35 | 18.61 | 18.66 | 49,351 | -0.88(-4.50%) |
Apr 13, 2009 | 19.50 | 19.70 | 19.20 | 19.54 | 43,311 | +0.20(+1.03%) |
Apr 09, 2009 | 19.15 | 19.42 | 19.05 | 19.34 | 45,598 | +0.66(+3.53%) |
Apr 08, 2009 | 18.70 | 18.70 | 18.35 | 18.68 | 63,114 | +1.01(+5.72%) |
Apr 07, 2009 | 17.65 | 18.10 | 17.35 | 17.67 | 18,749 | -0.56(-3.07%) |
Apr 06, 2009 | 18.05 | 18.30 | 18.05 | 18.23 | 23,312 | -0.62(-3.29%) |
Apr 03, 2009 | 18.55 | 18.99 | 18.30 | 18.85 | 99,163 | +0.82(+4.55%) |
Apr 02, 2009 | 17.74 | 18.07 | 17.58 | 18.03 | 55,632 | -0.32(-1.74%) |
Apr 01, 2009 | 17.30 | 18.35 | 17.30 | 18.35 | 60,603 | +1.47(+8.71%) |
Mar 31, 2009 | 16.90 | 17.00 | 16.57 | 16.88 | 57,741 | +1.36(+8.76%) |
Mar 30, 2009 | 15.03 | 15.53 | 14.95 | 15.52 | 48,579 | -2.67(-14.68%) |
Mar 26, 2009 | 18.85 | 18.85 | 17.84 | 18.19 | 38,114 | -0.06(-0.33%) |
Mar 25, 2009 | 18.25 | 18.85 | 18.10 | 18.25 | 73,707 | +0.65(+3.69%) |
Mar 24, 2009 | 18.80 | 18.80 | 17.60 | 17.60 | 108,373 | -1.00(-5.38%) |
Mar 23, 2009 | 18.40 | 18.60 | 18.25 | 18.60 | 37,392 | +1.75(+10.39%) |
Mar 20, 2009 | 16.05 | 17.15 | 16.05 | 16.85 | 37,136 | +0.86(+5.38%) |
Mar 19, 2009 | 15.83 | 16.37 | 15.75 | 15.99 | 82,889 | +1.11(+7.46%) |
Mar 18, 2009 | 14.95 | 15.00 | 14.20 | 14.88 | 41,232 | +0.38(+2.62%) |
Mar 17, 2009 | 14.09 | 14.50 | 13.95 | 14.50 | 33,525 | +0.45(+3.20%) |
Mar 16, 2009 | 14.40 | 14.55 | 13.90 | 14.05 | 46,443 | -0.10(-0.71%) |
Mar 13, 2009 | 14.13 | 14.35 | 14.00 | 14.15 | 384,500 | +0.19(+1.36%) |
Mar 12, 2009 | 13.40 | 14.10 | 13.30 | 13.96 | 982,779 | +0.77(+5.84%) |
Mar 11, 2009 | 13.40 | 13.40 | 12.83 | 13.19 | 31,793 | +0.56(+4.43%) |
Mar 10, 2009 | 12.25 | 12.68 | 12.25 | 12.63 | 58,002 | +0.94(+8.04%) |
Mar 09, 2009 | 12.25 | 12.39 | 11.68 | 11.69 | 44,982 | -0.41(-3.39%) |
Mar 06, 2009 | 12.37 | 12.49 | 11.89 | 12.10 | 78,916 | +0.25(+2.11%) |
Mar 05, 2009 | 12.47 | 12.47 | 11.70 | 11.85 | 52,458 | -1.14(-8.78%) |
Mar 04, 2009 | 12.55 | 13.05 | 12.50 | 12.99 | 78,096 | +1.38(+11.89%) |
Mar 02, 2009 | 12.41 | 12.49 | 11.60 | 11.61 | 92,622 | -0.01(-0.09%) |
Feb 27, 2009 | 11.99 | 11.99 | 11.60 | 11.62 | 81,441 | -1.18(-9.22%) |
Feb 26, 2009 | 13.10 | 13.30 | 12.80 | 12.80 | 32,984 | -0.37(-2.81%) |
Feb 25, 2009 | 12.96 | 13.21 | 12.76 | 13.17 | 115,295 | +0.29(+2.25%) |
Feb 24, 2009 | 12.32 | 12.95 | 12.21 | 12.88 | 210,751 | -0.03(-0.23%) |
Feb 23, 2009 | 13.95 | 14.26 | 12.88 | 12.91 | 251,122 | -1.36(-9.53%) |
Feb 20, 2009 | 14.04 | 14.40 | 13.75 | 14.27 | 85,218 | +0.17(+1.21%) |
Feb 19, 2009 | 14.09 | 14.40 | 13.75 | 14.10 | 58,940 | +0.48(+3.52%) |
Feb 18, 2009 | 13.78 | 13.78 | 13.25 | 13.62 | 36,185 | +0.52(+3.97%) |
Feb 17, 2009 | 13.10 | 13.40 | 12.96 | 13.10 | 40,157 | -0.00(-0.02%) |
Feb 13, 2009 | 12.66 | 13.19 | 12.66 | 13.10 | 48,490 | -0.40(-2.95%) |
Feb 12, 2009 | 13.05 | 13.63 | 12.81 | 13.50 | 50,873 | +0.02(+0.15%) |
Feb 11, 2009 | 13.10 | 13.49 | 12.97 | 13.48 | 75,102 | +0.43(+3.30%) |
Feb 10, 2009 | 13.90 | 13.90 | 12.99 | 13.05 | 100,400 | -0.99(-7.05%) |
Feb 09, 2009 | 14.10 | 14.15 | 13.75 | 14.04 | 100,924 | +0.75(+5.64%) |
Feb 06, 2009 | 12.62 | 13.29 | 12.37 | 13.29 | 271,914 | +1.30(+10.84%) |
Feb 05, 2009 | 11.65 | 11.99 | 11.50 | 11.99 | 349,570 | +0.70(+6.20%) |
Feb 04, 2009 | 11.14 | 11.30 | 11.00 | 11.29 | 490,482 | +0.11(+0.98%) |
Feb 03, 2009 | 11.01 | 11.21 | 10.80 | 11.18 | 223,544 | +0.02(+0.18%) |
Feb 02, 2009 | 11.08 | 11.25 | 10.90 | 11.16 | 54,615 | -0.40(-3.46%) |
Jan 30, 2009 | 11.90 | 12.02 | 11.48 | 11.56 | 58,864 | -0.36(-3.02%) |
Jan 29, 2009 | 12.50 | 12.55 | 11.91 | 11.92 | 69,906 | -0.83(-6.51%) |
Jan 28, 2009 | 12.85 | 12.94 | 12.56 | 12.75 | 51,753 | +0.23(+1.84%) |
Jan 27, 2009 | 12.51 | 12.74 | 12.40 | 12.52 | 40,293 | +0.61(+5.12%) |
Jan 26, 2009 | 12.50 | 12.50 | 11.90 | 11.91 | 69,008 | +0.05(+0.42%) |
Jan 23, 2009 | 11.49 | 12.23 | 11.25 | 11.86 | 40,213 | -0.39(-3.18%) |
Jan 22, 2009 | 12.35 | 12.39 | 11.90 | 12.25 | 61,952 | -0.60(-4.67%) |
Jan 21, 2009 | 12.40 | 13.04 | 12.25 | 12.85 | 123,566 | +0.29(+2.31%) |
Jan 20, 2009 | 13.05 | 13.20 | 12.50 | 12.56 | 30,182 | -0.79(-5.92%) |
Jan 16, 2009 | 13.58 | 13.65 | 13.14 | 13.35 | 16,639 | +0.69(+5.45%) |
Jan 15, 2009 | 12.35 | 12.70 | 11.95 | 12.66 | 53,503 | +0.95(+8.11%) |
Jan 14, 2009 | 11.95 | 12.25 | 11.65 | 11.71 | 38,292 | -1.20(-9.30%) |
Jan 13, 2009 | 13.00 | 13.00 | 12.76 | 12.91 | 68,887 | -1.19(-8.44%) |
Jan 12, 2009 | 15.00 | 15.00 | 14.10 | 14.10 | 22,377 | -1.30(-8.44%) |
Jan 09, 2009 | 15.45 | 15.70 | 15.30 | 15.40 | 109,253 | +0.45(+3.01%) |
Jan 08, 2009 | 14.85 | 15.15 | 14.66 | 14.95 | 53,559 | -0.65(-4.17%) |
Jan 07, 2009 | 15.90 | 16.15 | 15.30 | 15.60 | 33,233 | -0.30(-1.89%) |
Jan 06, 2009 | 16.20 | 16.24 | 15.75 | 15.90 | 67,334 | -0.50(-3.05%) |
Jan 05, 2009 | 15.51 | 16.50 | 15.50 | 16.40 | 132,486 | +0.72(+4.59%) |
Jan 02, 2009 | 15.00 | 15.70 | 14.90 | 15.68 | 79,685 | +0.98(+6.67%) |
Dec 31, 2008 | 14.15 | 14.86 | 14.15 | 14.70 | 77,332 | +0.73(+5.23%) |
Dec 30, 2008 | 14.00 | 14.38 | 13.80 | 13.97 | 36,524 | +0.16(+1.16%) |
Dec 29, 2008 | 14.00 | 14.00 | 13.25 | 13.81 | 48,506 | +1.26(+10.04%) |
Dec 26, 2008 | 12.78 | 12.78 | 12.55 | 12.55 | 72,031 | +0.13(+1.05%) |
Dec 24, 2008 | 13.00 | 13.00 | 12.40 | 12.42 | 68,272 | -0.71(-5.41%) |
Dec 23, 2008 | 13.15 | 13.45 | 13.05 | 13.13 | 46,837 | -0.39(-2.88%) |
Dec 22, 2008 | 13.85 | 14.30 | 13.52 | 13.52 | 228,504 | +0.22(+1.65%) |
Dec 19, 2008 | 13.00 | 13.55 | 13.00 | 13.30 | 51,722 | +0.12(+0.91%) |
Dec 18, 2008 | 13.24 | 13.64 | 13.00 | 13.18 | 65,925 | +0.06(+0.46%) |
Dec 17, 2008 | 12.70 | 13.45 | 12.60 | 13.12 | 84,189 | +1.17(+9.79%) |
Dec 16, 2008 | 11.75 | 12.15 | 11.50 | 11.95 | 105,109 | +0.40(+3.46%) |
Dec 15, 2008 | 11.75 | 12.10 | 11.55 | 11.55 | 84,075 | +0.15(+1.32%) |
Dec 12, 2008 | 11.10 | 11.85 | 11.10 | 11.40 | 90,060 | -0.50(-4.20%) |
Dec 11, 2008 | 11.90 | 12.24 | 11.65 | 11.90 | 252,206 | +0.00(+0.00%) |
Dec 10, 2008 | 11.95 | 12.14 | 11.65 | 11.90 | 69,855 | +0.45(+3.93%) |
Dec 09, 2008 | 11.35 | 11.86 | 11.20 | 11.45 | 106,159 | +0.10(+0.88%) |
Dec 08, 2008 | 11.75 | 11.75 | 11.22 | 11.35 | 134,633 | +0.59(+5.48%) |
Dec 05, 2008 | 10.44 | 11.05 | 10.25 | 10.76 | 39,013 | -0.08(-0.74%) |
Dec 04, 2008 | 11.10 | 11.60 | 10.75 | 10.84 | 83,688 | -0.08(-0.73%) |
Dec 03, 2008 | 10.95 | 11.45 | 10.70 | 10.92 | 37,893 | +0.32(+3.02%) |
Dec 02, 2008 | 10.70 | 10.90 | 10.36 | 10.60 | 73,398 | -0.05(-0.47%) |
Dec 01, 2008 | 11.40 | 11.48 | 10.65 | 10.65 | 127,842 | -1.49(-12.27%) |
Nov 28, 2008 | 12.20 | 12.65 | 12.00 | 12.14 | 21,376 | -0.45(-3.57%) |
Nov 26, 2008 | 11.95 | 12.75 | 11.90 | 12.59 | 58,735 | +1.19(+10.44%) |
Nov 25, 2008 | 11.65 | 11.75 | 11.00 | 11.40 | 46,117 | +0.87(+8.26%) |
Nov 24, 2008 | 10.00 | 10.85 | 9.900 | 10.53 | 120,875 | +0.98(+10.26%) |
Nov 21, 2008 | 9.250 | 9.700 | 8.850 | 9.550 | 88,296 | +1.15(+13.69%) |
Nov 20, 2008 | 9.400 | 9.400 | 8.100 | 8.400 | 53,193 | -1.65(-16.42%) |
Nov 19, 2008 | 10.90 | 11.40 | 10.00 | 10.05 | 24,915 | -1.25(-11.06%) |
Nov 18, 2008 | 10.95 | 11.50 | 10.70 | 11.30 | 148,043 | -0.10(-0.88%) |
Nov 17, 2008 | 12.00 | 12.00 | 11.00 | 11.40 | 169,723 | +0.54(+4.97%) |
Nov 14, 2008 | 11.35 | 11.70 | 10.70 | 10.86 | 68,627 | -0.14(-1.27%) |
Nov 13, 2008 | 10.40 | 11.35 | 9.850 | 11.00 | 85,916 | +0.95(+9.45%) |
Nov 12, 2008 | 10.85 | 11.10 | 10.05 | 10.05 | 40,965 | -0.87(-7.97%) |
Nov 11, 2008 | 11.65 | 11.65 | 10.60 | 10.92 | 38,877 | -0.38(-3.36%) |
Nov 10, 2008 | 11.98 | 12.20 | 11.30 | 11.30 | 64,497 | +0.55(+5.12%) |
Nov 07, 2008 | 10.71 | 11.25 | 10.50 | 10.75 | 28,958 | +1.05(+10.82%) |
Nov 06, 2008 | 10.85 | 10.93 | 9.650 | 9.700 | 40,935 | -1.75(-15.28%) |
Nov 05, 2008 | 11.65 | 11.80 | 10.85 | 11.45 | 112,705 | -0.60(-4.98%) |
Nov 04, 2008 | 12.05 | 12.05 | 10.70 | 12.05 | 156,179 | +1.85(+18.14%) |
Nov 03, 2008 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 10.65 | 10.70 | 10.10 | 10.20 | 66,308 | -0.55(-5.12%) |
Oct 30, 2008 | 11.00 | 11.55 | 10.50 | 10.75 | 67,697 | +0.20(+1.90%) |
Oct 29, 2008 | 11.00 | 11.10 | 10.35 | 10.55 | 70,304 | +0.35(+3.43%) |
Oct 28, 2008 | 9.250 | 10.45 | 9.000 | 10.20 | 66,988 | +2.05(+25.15%) |
Oct 27, 2008 | 8.450 | 8.900 | 8.000 | 8.150 | 116,331 | -0.70(-7.91%) |
Oct 24, 2008 | 8.850 | 8.950 | 8.400 | 8.850 | 266,420 | -0.45(-4.84%) |
Oct 23, 2008 | 9.300 | 9.850 | 9.050 | 9.300 | 51,778 | -0.25(-2.62%) |
Oct 22, 2008 | 9.550 | 10.45 | 9.500 | 9.550 | 122,044 | -1.55(-13.96%) |
Oct 21, 2008 | 11.10 | 11.60 | 10.65 | 11.10 | 204,579 | -1.25(-10.12%) |
Oct 20, 2008 | 12.35 | 12.60 | 11.90 | 12.35 | 36,833 | +0.00(+0.00%) |
Oct 17, 2008 | 12.35 | 12.35 | 11.20 | 12.35 | 37,841 | -0.50(-3.89%) |
Oct 16, 2008 | 12.85 | 12.85 | 11.00 | 12.85 | 53,557 | +0.55(+4.47%) |
Oct 15, 2008 | 12.30 | 14.00 | 12.30 | 12.30 | 37,028 | -4.10(-25.00%) |
Oct 14, 2008 | 17.30 | 17.10 | 16.00 | 16.40 | 53,957 | -0.90(-5.20%) |
Oct 13, 2008 | 17.30 | 17.30 | 15.80 | 17.30 | 61,236 | +3.80(+28.15%) |
Oct 10, 2008 | 13.50 | 15.95 | 13.50 | 13.50 | 89,470 | -0.90(-6.25%) |
Oct 09, 2008 | 14.40 | 16.75 | 14.40 | 14.40 | 200,882 | +0.20(+1.41%) |
Oct 08, 2008 | 14.20 | 14.95 | 13.45 | 14.20 | 107,165 | +0.45(+3.27%) |
Oct 07, 2008 | 13.70 | 14.95 | 13.70 | 13.75 | 120,990 | +0.05(+0.36%) |
Oct 06, 2008 | 13.70 | 14.80 | 13.50 | 13.70 | 80,177 | -1.90(-12.18%) |
Oct 03, 2008 | 15.60 | 16.95 | 15.60 | 15.60 | 38,938 | -1.15(-6.87%) |
Oct 02, 2008 | 16.75 | 19.60 | 16.75 | 16.75 | 44,302 | -3.55(-17.49%) |
Oct 01, 2008 | 20.30 | 20.85 | 19.65 | 20.30 | 52,607 | +0.10(+0.50%) |
Sep 30, 2008 | 20.20 | 20.50 | 18.85 | 20.20 | 50,335 | +1.05(+5.48%) |
Sep 29, 2008 | 19.90 | 19.80 | 17.40 | 19.15 | 55,196 | -0.75(-3.77%) |
Sep 26, 2008 | 19.90 | 20.25 | 19.50 | 19.90 | 30,467 | -1.33(-6.26%) |
Sep 25, 2008 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 21.23 | 22.00 | 21.00 | 21.23 | 28,106 | -0.32(-1.48%) |
Sep 23, 2008 | 23.35 | 22.25 | 21.00 | 21.55 | 105,734 | -1.80(-7.71%) |
Sep 22, 2008 | 23.35 | 23.65 | 22.70 | 23.35 | 24,944 | -1.00(-4.11%) |
Sep 19, 2008 | 24.35 | 25.00 | 22.60 | 24.35 | 81,310 | +3.05(+14.32%) |
Sep 18, 2008 | 21.30 | 22.47 | 20.10 | 21.30 | 110,665 | +0.00(+0.00%) |
Sep 17, 2008 | 21.30 | 21.95 | 20.40 | 21.30 | 89,652 | -0.60(-2.74%) |
Sep 16, 2008 | 21.90 | 22.75 | 21.10 | 21.90 | 92,281 | -1.61(-6.85%) |
Sep 15, 2008 | 23.51 | 24.70 | 23.10 | 23.51 | 37,853 | -2.69(-10.27%) |
Sep 12, 2008 | 26.20 | 26.20 | 24.35 | 26.20 | 61,890 | +3.05(+13.17%) |
Sep 11, 2008 | 23.15 | 23.77 | 22.30 | 23.15 | 60,514 | -0.17(-0.73%) |
Sep 10, 2008 | 23.32 | 23.75 | 23.16 | 23.32 | 61,397 | -0.58(-2.43%) |
Sep 09, 2008 | 23.90 | 24.60 | 23.50 | 23.90 | 2,804,665 | -1.20(-4.78%) |
Sep 08, 2008 | 25.10 | 26.00 | 25.05 | 25.10 | 496,774 | +0.74(+3.04%) |
Sep 05, 2008 | 24.36 | 24.95 | 24.15 | 24.36 | 1,965,059 | -0.29(-1.18%) |
Sep 04, 2008 | 24.65 | 25.75 | 24.65 | 24.65 | 680,269 | +0.14(+0.57%) |
Sep 03, 2008 | 24.51 | 25.50 | 24.20 | 24.51 | 224,505 | -0.99(-3.88%) |
Sep 02, 2008 | 25.50 | 26.05 | 24.90 | 25.50 | 1,854,442 | -2.90(-10.21%) |
Aug 29, 2008 | 28.40 | 28.40 | 27.65 | 28.40 | 11,812 | -0.25(-0.87%) |
Aug 28, 2008 | 28.50 | 29.98 | 28.65 | 28.65 | 27,564 | +0.15(+0.53%) |
Aug 27, 2008 | 28.50 | 29.25 | 28.20 | 28.50 | 3,679 | +0.65(+2.33%) |
Aug 26, 2008 | 27.85 | 28.05 | 27.30 | 27.85 | 4,989 | -0.20(-0.71%) |
Aug 25, 2008 | 28.05 | 28.25 | 27.30 | 28.05 | 22,950 | -0.30(-1.06%) |
Aug 22, 2008 | 28.35 | 29.50 | 28.35 | 28.35 | 31,598 | +0.25(+0.89%) |
Aug 21, 2008 | 28.10 | 28.50 | 27.60 | 28.10 | 74,718 | +0.15(+0.54%) |
Aug 20, 2008 | 27.95 | 27.95 | 26.55 | 27.95 | 32,906 | +0.05(+0.18%) |
Aug 19, 2008 | 29.35 | 27.90 | 26.80 | 27.90 | 646,807 | -1.45(-4.94%) |
Aug 18, 2008 | 29.35 | 29.35 | 28.50 | 29.35 | 14,755 | +1.15(+4.08%) |
Aug 15, 2008 | 28.20 | 28.80 | 28.20 | 28.20 | 57,792 | -0.95(-3.26%) |
Aug 14, 2008 | 29.15 | 30.10 | 29.15 | 29.15 | 14,262 | +1.85(+6.78%) |
Aug 13, 2008 | 27.30 | 27.95 | 26.90 | 27.30 | 29,994 | +0.35(+1.30%) |
Aug 12, 2008 | 27.00 | 27.50 | 26.70 | 26.95 | 389,109 | -0.05(-0.19%) |
Aug 11, 2008 | 27.00 | 27.90 | 26.50 | 27.00 | 211,085 | +0.15(+0.56%) |
Aug 08, 2008 | 26.85 | 27.35 | 26.05 | 26.85 | 77,475 | -0.85(-3.07%) |
Aug 07, 2008 | 27.70 | 29.50 | 27.70 | 27.70 | 215,486 | -2.86(-9.36%) |
Aug 06, 2008 | 30.56 | 31.85 | 28.00 | 30.56 | 202,501 | +2.56(+9.14%) |
Aug 05, 2008 | 28.00 | 28.85 | 27.35 | 28.00 | 73,320 | +0.15(+0.54%) |
Aug 04, 2008 | 27.85 | 28.15 | 27.20 | 27.85 | 78,366 | -1.75(-5.91%) |
Aug 01, 2008 | 29.60 | 30.85 | 29.10 | 29.60 | 53,996 | -3.30(-10.03%) |
Jul 31, 2008 | 32.40 | 33.50 | 32.90 | 32.90 | 154,489 | +0.50(+1.54%) |
Jul 30, 2008 | 30.80 | 32.95 | 31.30 | 32.40 | 93,004 | +1.60(+5.19%) |
Jul 29, 2008 | 30.80 | 31.70 | 30.80 | 30.80 | 69,661 | -0.10(-0.32%) |
Jul 28, 2008 | 30.90 | 30.90 | 30.60 | 30.90 | 99,767 | +1.80(+6.19%) |
Jul 25, 2008 | 29.10 | 30.00 | 29.00 | 29.10 | 60,297 | +0.85(+3.01%) |
Jul 24, 2008 | 28.25 | 31.00 | 28.05 | 28.25 | 176,823 | -1.85(-6.15%) |
Jul 23, 2008 | 30.10 | 31.15 | 30.00 | 30.10 | 55,298 | -1.65(-5.20%) |
Jul 22, 2008 | 31.75 | 32.50 | 31.40 | 31.75 | 34,437 | +0.65(+2.09%) |
Jul 21, 2008 | 29.40 | 31.60 | 30.50 | 31.10 | 80,726 | +1.70(+5.78%) |
Jul 18, 2008 | 29.40 | 30.00 | 29.35 | 29.40 | 36,792 | -2.00(-6.37%) |
Jul 17, 2008 | 32.00 | 31.75 | 31.20 | 31.40 | 108,511 | -0.60(-1.88%) |
Jul 16, 2008 | 32.00 | 32.80 | 31.25 | 32.00 | 52,255 | -1.00(-3.03%) |
Jul 15, 2008 | 33.00 | 35.15 | 32.70 | 33.00 | 170,251 | -2.85(-7.95%) |
Jul 14, 2008 | 35.85 | 37.00 | 35.85 | 35.85 | 13,306 | -0.15(-0.42%) |
Jul 11, 2008 | 36.00 | 36.00 | 34.80 | 36.00 | 10,522 | +1.25(+3.60%) |
Jul 10, 2008 | 34.75 | 35.35 | 34.05 | 34.75 | 4,137 | +2.25(+6.92%) |
Jul 09, 2008 | 32.50 | 34.15 | 32.50 | 32.50 | 67,447 | -0.50(-1.52%) |
Jul 08, 2008 | 33.00 | 33.00 | 31.85 | 33.00 | 19,450 | +0.40(+1.23%) |
Jul 07, 2008 | 32.60 | 32.90 | 30.00 | 32.60 | 27,366 | -1.95(-5.64%) |
Jul 04, 2008 | 34.55 | 36.50 | 34.35 | 34.55 | 8,965 | +0.00(+0.00%) |
Jul 03, 2008 | 34.55 | 36.50 | 34.35 | 34.55 | 8,965 | -2.45(-6.62%) |
Jul 02, 2008 | 37.00 | 38.58 | 36.90 | 37.00 | 46,448 | -1.70(-4.39%) |
Jul 01, 2008 | 38.70 | 38.70 | 37.30 | 38.70 | 143,169 | -0.70(-1.78%) |
Jun 30, 2008 | 39.40 | 41.00 | 39.35 | 39.40 | 15,262 | -1.45(-3.55%) |
Jun 27, 2008 | 40.85 | 40.90 | 39.55 | 40.85 | 262,773 | +2.65(+6.94%) |
Jun 26, 2008 | 38.20 | 38.90 | 38.20 | 38.20 | 96,633 | +1.20(+3.24%) |
Jun 25, 2008 | 37.00 | 37.00 | 36.10 | 37.00 | 13,553 | +0.26(+0.71%) |
Jun 24, 2008 | 36.74 | 37.50 | 36.74 | 36.74 | 22,376 | -1.20(-3.16%) |
Jun 23, 2008 | 37.80 | 38.45 | 37.25 | 37.94 | 9,041 | +0.14(+0.37%) |
Jun 20, 2008 | 37.80 | 38.50 | 37.80 | 37.80 | 10,041 | -0.90(-2.33%) |
Jun 19, 2008 | 38.70 | 39.70 | 38.65 | 38.70 | 19,967 | +0.29(+0.76%) |
Jun 18, 2008 | 38.41 | 38.50 | 37.74 | 38.41 | 17,107 | +1.35(+3.64%) |
Jun 17, 2008 | 37.06 | 38.60 | 37.06 | 37.06 | 85,315 | -0.82(-2.16%) |
Jun 16, 2008 | 37.88 | 38.25 | 37.40 | 37.88 | 26,078 | -0.07(-0.18%) |
Jun 13, 2008 | 37.95 | 38.00 | 36.70 | 37.95 | 78,045 | +1.85(+5.12%) |
Jun 12, 2008 | 36.10 | 37.80 | 35.75 | 36.10 | 84,748 | -1.70(-4.50%) |
Jun 11, 2008 | 37.80 | 38.35 | 37.20 | 37.80 | 38,896 | -0.30(-0.79%) |
Jun 10, 2008 | 38.10 | 39.10 | 38.06 | 38.10 | 80,551 | -0.90(-2.31%) |
Jun 09, 2008 | 39.00 | 39.95 | 38.65 | 39.00 | 44,901 | -2.05(-4.99%) |
Jun 06, 2008 | 41.05 | 41.20 | 18.27 | 41.05 | 49,171 | -0.20(-0.48%) |
Jun 05, 2008 | 41.25 | 41.35 | 40.30 | 41.25 | 10,632 | +0.65(+1.60%) |
Jun 04, 2008 | 40.60 | 41.45 | 40.60 | 40.60 | 11,394 | -1.80(-4.25%) |
Jun 03, 2008 | 42.40 | 43.30 | 42.40 | 42.40 | 4,094 | +0.75(+1.80%) |