Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 17.20 | 17.20 | 16.90 | 16.90 | 2,000 | -0.05(-0.29%) |
May 28, 2009 | 16.75 | 16.95 | 16.40 | 16.95 | 3,615 | +0.79(+4.89%) |
May 27, 2009 | 16.05 | 16.25 | 16.05 | 16.16 | 953 | +0.28(+1.76%) |
May 26, 2009 | 15.45 | 15.88 | 15.45 | 15.88 | 4,256 | +0.18(+1.15%) |
May 22, 2009 | 15.70 | 16.00 | 15.70 | 15.70 | 2,033 | +0.45(+2.95%) |
May 21, 2009 | 15.55 | 15.55 | 15.25 | 15.25 | 3,324 | -0.40(-2.56%) |
May 20, 2009 | 15.45 | 15.98 | 15.45 | 15.65 | 3,170 | +0.90(+6.10%) |
May 19, 2009 | 15.03 | 15.03 | 14.75 | 14.75 | 450 | -0.04(-0.27%) |
May 18, 2009 | 14.75 | 14.79 | 14.50 | 14.79 | 19,820 | -0.01(-0.07%) |
May 15, 2009 | 14.75 | 14.80 | 14.75 | 14.80 | 1,025 | +0.05(+0.34%) |
May 14, 2009 | 14.75 | 14.75 | 14.75 | 14.75 | 100 | +0.05(+0.34%) |
May 13, 2009 | 14.80 | 14.80 | 14.55 | 14.70 | 1,106 | -0.85(-5.47%) |
May 12, 2009 | 15.50 | 15.55 | 15.31 | 15.55 | 21,967 | +0.55(+3.67%) |
May 11, 2009 | 15.05 | 15.05 | 14.80 | 15.00 | 1,100 | -0.25(-1.64%) |
May 08, 2009 | 14.85 | 15.25 | 14.70 | 15.25 | 6,843 | +0.60(+4.10%) |
May 07, 2009 | 14.93 | 14.95 | 14.65 | 14.65 | 1,880 | +0.35(+2.45%) |
May 06, 2009 | 14.49 | 14.50 | 14.00 | 14.30 | 3,255 | +0.25(+1.78%) |
May 05, 2009 | 14.00 | 14.25 | 14.00 | 14.05 | 1,240 | +0.10(+0.72%) |
May 04, 2009 | 13.15 | 14.10 | 13.15 | 13.95 | 26,400 | +0.80(+6.08%) |
Apr 30, 2009 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | -0.30(-2.23%) |
Apr 29, 2009 | 13.36 | 13.45 | 13.20 | 13.45 | 5,463 | +0.55(+4.26%) |
Apr 28, 2009 | 12.90 | 12.95 | 12.55 | 12.90 | 7,100 | -0.60(-4.44%) |
Apr 27, 2009 | 13.30 | 13.50 | 13.05 | 13.50 | 4,100 | -0.25(-1.82%) |
Apr 24, 2009 | 13.72 | 14.00 | 13.72 | 13.75 | 2,345 | +0.10(+0.73%) |
Apr 23, 2009 | 13.60 | 13.65 | 13.60 | 13.65 | 1,550 | +0.50(+3.80%) |
Apr 22, 2009 | 13.00 | 13.15 | 13.00 | 13.15 | 1,000 | +0.40(+3.14%) |
Apr 21, 2009 | 12.63 | 12.75 | 12.63 | 12.75 | 3,300 | -0.15(-1.16%) |
Apr 20, 2009 | 13.25 | 13.25 | 12.56 | 12.90 | 3,838 | -0.85(-6.18%) |
Apr 17, 2009 | 13.75 | 13.85 | 13.74 | 13.75 | 1,600 | -0.20(-1.43%) |
Apr 16, 2009 | 13.97 | 13.97 | 13.73 | 13.95 | 20,300 | +0.15(+1.09%) |
Apr 15, 2009 | 13.42 | 13.80 | 13.42 | 13.80 | 650 | +0.10(+0.73%) |
Apr 14, 2009 | 14.10 | 14.10 | 13.25 | 13.70 | 4,484 | -0.30(-2.14%) |
Apr 13, 2009 | 13.70 | 14.30 | 13.70 | 14.00 | 2,750 | +0.25(+1.82%) |
Apr 09, 2009 | 13.80 | 14.10 | 13.70 | 13.75 | 6,500 | +0.25(+1.85%) |
Apr 08, 2009 | 13.40 | 13.50 | 13.40 | 13.50 | 200 | +0.10(+0.75%) |
Apr 07, 2009 | 13.40 | 13.40 | 13.40 | 13.40 | 400 | -0.10(-0.74%) |
Apr 06, 2009 | 13.50 | 13.65 | 13.50 | 13.50 | 2,855 | +0.10(+0.75%) |
Apr 03, 2009 | 13.20 | 13.40 | 13.20 | 13.40 | 1,200 | -0.10(-0.74%) |
Apr 02, 2009 | 13.05 | 13.50 | 13.00 | 13.50 | 1,200 | +1.10(+8.87%) |
Apr 01, 2009 | 12.08 | 12.60 | 12.08 | 12.40 | 1,700 | +0.28(+2.31%) |
Mar 31, 2009 | 12.32 | 12.37 | 12.12 | 12.12 | 2,500 | +0.17(+1.42%) |
Mar 30, 2009 | 11.99 | 12.20 | 11.89 | 11.95 | 2,390 | -1.80(-13.09%) |
Mar 26, 2009 | 13.94 | 14.10 | 13.75 | 13.75 | 21,620 | -0.35(-2.48%) |
Mar 25, 2009 | 13.80 | 14.35 | 13.78 | 14.10 | 11,700 | +0.95(+7.22%) |
Mar 24, 2009 | 12.90 | 13.15 | 12.66 | 13.15 | 3,187 | -0.65(-4.71%) |
Mar 23, 2009 | 13.70 | 13.80 | 13.70 | 13.80 | 9,002 | +1.60(+13.11%) |
Mar 20, 2009 | 12.34 | 12.35 | 11.85 | 12.20 | 53,738 | -0.46(-3.63%) |
Mar 19, 2009 | 12.46 | 12.66 | 12.40 | 12.66 | 6,988 | +1.06(+9.14%) |
Mar 18, 2009 | 11.92 | 11.92 | 11.60 | 11.60 | 2,425 | -0.30(-2.52%) |
Mar 17, 2009 | 11.67 | 12.10 | 11.67 | 11.90 | 6,214 | +0.25(+2.15%) |
Mar 16, 2009 | 11.73 | 11.73 | 11.40 | 11.65 | 3,300 | +0.00(+0.00%) |
Mar 13, 2009 | 11.75 | 11.90 | 11.45 | 11.65 | 4,000 | +0.30(+2.64%) |
Mar 12, 2009 | 11.00 | 11.40 | 11.00 | 11.35 | 8,566 | -0.85(-6.97%) |
Mar 11, 2009 | 12.05 | 12.20 | 11.75 | 12.20 | 8,693 | +0.40(+3.39%) |
Mar 10, 2009 | 11.85 | 12.05 | 11.80 | 11.80 | 6,264 | +1.20(+11.32%) |
Mar 09, 2009 | 10.60 | 10.60 | 10.60 | 10.60 | 1,766 | -0.05(-0.47%) |
Mar 06, 2009 | 10.69 | 10.72 | 10.55 | 10.65 | 31,537 | +0.40(+3.90%) |
Mar 05, 2009 | 10.45 | 10.45 | 10.25 | 10.25 | 6,000 | -0.53(-4.92%) |
Mar 04, 2009 | 10.70 | 10.78 | 10.40 | 10.78 | 3,445 | +0.78(+7.80%) |
Mar 02, 2009 | 10.35 | 10.37 | 10.00 | 10.00 | 17,200 | -0.80(-7.41%) |
Feb 27, 2009 | 10.70 | 10.90 | 10.62 | 10.80 | 43,524 | -0.10(-0.92%) |
Feb 26, 2009 | 10.85 | 10.95 | 10.85 | 10.90 | 4,987 | +1.30(+13.54%) |
Feb 25, 2009 | 9.970 | 9.970 | 9.600 | 9.600 | 4,403 | +0.15(+1.59%) |
Feb 24, 2009 | 9.870 | 9.870 | 9.450 | 9.450 | 900 | +0.05(+0.53%) |
Feb 23, 2009 | 10.00 | 10.00 | 9.400 | 9.400 | 1,998 | -0.10(-1.05%) |
Feb 20, 2009 | 9.600 | 9.750 | 9.500 | 9.500 | 4,480 | -0.70(-6.86%) |
Feb 19, 2009 | 10.09 | 10.20 | 9.900 | 10.20 | 1,923 | +0.30(+3.03%) |
Feb 18, 2009 | 9.950 | 9.950 | 9.510 | 9.900 | 2,980 | -0.25(-2.46%) |
Feb 17, 2009 | 10.38 | 10.38 | 10.00 | 10.15 | 8,043 | -2.00(-16.46%) |
Feb 13, 2009 | 12.20 | 12.20 | 12.15 | 12.15 | 398 | +0.25(+2.10%) |
Feb 12, 2009 | 11.91 | 12.10 | 11.80 | 11.90 | 20,466 | -0.35(-2.86%) |
Feb 11, 2009 | 12.03 | 12.36 | 12.03 | 12.25 | 10,417 | +0.25(+2.08%) |
Feb 10, 2009 | 12.18 | 12.29 | 11.95 | 12.00 | 23,240 | +0.20(+1.69%) |
Feb 09, 2009 | 11.88 | 12.00 | 11.66 | 11.80 | 6,080 | +0.70(+6.31%) |
Feb 06, 2009 | 10.55 | 11.10 | 10.55 | 11.10 | 3,100 | +0.80(+7.77%) |
Feb 05, 2009 | 10.28 | 10.50 | 10.10 | 10.30 | 21,131 | +0.05(+0.49%) |
Feb 04, 2009 | 10.38 | 10.50 | 10.20 | 10.25 | 37,630 | -0.15(-1.44%) |
Feb 03, 2009 | 10.25 | 10.55 | 10.25 | 10.40 | 43,673 | +0.30(+2.97%) |
Feb 02, 2009 | 10.02 | 10.35 | 10.02 | 10.10 | 32,098 | +0.10(+1.00%) |
Jan 30, 2009 | 10.57 | 10.57 | 10.00 | 10.00 | 40,735 | +0.50(+5.26%) |
Jan 29, 2009 | 10.00 | 10.00 | 9.400 | 9.500 | 24,549 | -0.65(-6.40%) |
Jan 28, 2009 | 10.15 | 10.15 | 9.950 | 10.15 | 25,550 | +0.15(+1.50%) |
Jan 27, 2009 | 10.20 | 10.25 | 9.980 | 10.00 | 8,575 | +0.20(+2.04%) |
Jan 26, 2009 | 9.700 | 10.20 | 9.580 | 9.800 | 35,335 | +0.00(+0.00%) |
Jan 23, 2009 | 9.220 | 9.800 | 9.200 | 9.800 | 11,406 | +0.40(+4.26%) |
Jan 22, 2009 | 9.430 | 9.700 | 9.100 | 9.400 | 26,515 | -0.75(-7.39%) |
Jan 21, 2009 | 9.640 | 10.15 | 9.600 | 10.15 | 11,478 | +0.85(+9.14%) |
Jan 20, 2009 | 9.380 | 9.420 | 8.420 | 9.300 | 39,724 | -0.30(-3.12%) |
Jan 16, 2009 | 10.01 | 10.03 | 9.600 | 9.600 | 14,250 | +0.00(+0.00%) |
Jan 15, 2009 | 9.900 | 9.900 | 9.500 | 9.600 | 10,244 | -0.75(-7.25%) |
Jan 14, 2009 | 10.37 | 10.37 | 10.00 | 10.35 | 3,658 | +0.03(+0.29%) |
Jan 13, 2009 | 10.50 | 10.60 | 10.32 | 10.32 | 7,194 | -0.53(-4.88%) |
Jan 12, 2009 | 10.88 | 11.00 | 10.60 | 10.85 | 11,979 | -1.35(-11.07%) |
Jan 09, 2009 | 12.40 | 12.80 | 11.85 | 12.20 | 8,000 | -0.10(-0.81%) |
Jan 08, 2009 | 12.45 | 12.45 | 12.10 | 12.30 | 21,862 | +0.45(+3.80%) |
Jan 07, 2009 | 12.08 | 12.20 | 11.85 | 11.85 | 9,973 | -1.05(-8.14%) |
Jan 06, 2009 | 12.40 | 13.45 | 12.30 | 12.90 | 15,887 | +1.30(+11.21%) |
Jan 05, 2009 | 11.28 | 11.60 | 10.97 | 11.60 | 4,122 | +0.30(+2.65%) |
Jan 02, 2009 | 11.00 | 11.45 | 11.00 | 11.30 | 5,400 | +1.35(+13.57%) |
Dec 31, 2008 | 10.50 | 10.50 | 9.900 | 9.950 | 5,126 | -0.46(-4.44%) |
Dec 30, 2008 | 11.00 | 14.55 | 10.30 | 10.41 | 30,536 | -0.39(-3.59%) |
Dec 29, 2008 | 10.76 | 11.10 | 10.75 | 10.80 | 29,119 | +1.05(+10.77%) |
Dec 26, 2008 | 10.25 | 10.25 | 9.750 | 9.750 | 1,538 | -1.25(-11.36%) |
Dec 24, 2008 | 10.50 | 11.00 | 10.50 | 11.00 | 3,450 | -0.10(-0.90%) |
Dec 23, 2008 | 11.75 | 11.75 | 11.10 | 11.10 | 2,733 | -0.15(-1.33%) |
Dec 22, 2008 | 11.09 | 11.25 | 10.75 | 11.25 | 16,447 | +0.90(+8.70%) |
Dec 19, 2008 | 10.60 | 10.90 | 10.35 | 10.35 | 5,751 | -0.45(-4.17%) |
Dec 18, 2008 | 11.18 | 11.30 | 10.80 | 10.80 | 1,755 | -1.15(-9.62%) |
Dec 17, 2008 | 12.03 | 12.03 | 11.90 | 11.95 | 5,150 | -0.40(-3.24%) |
Dec 16, 2008 | 11.70 | 12.35 | 11.60 | 12.35 | 20,865 | +0.95(+8.33%) |
Dec 15, 2008 | 11.71 | 11.95 | 11.40 | 11.40 | 3,115 | +0.45(+4.11%) |
Dec 12, 2008 | 10.80 | 11.05 | 10.70 | 10.95 | 13,656 | +0.25(+2.34%) |
Dec 11, 2008 | 11.02 | 11.30 | 10.70 | 10.70 | 2,973 | +0.95(+9.74%) |
Dec 10, 2008 | 9.820 | 10.09 | 9.750 | 9.750 | 4,030 | +0.45(+4.84%) |
Dec 09, 2008 | 9.350 | 9.500 | 8.950 | 9.300 | 26,605 | +0.30(+3.33%) |
Dec 08, 2008 | 9.000 | 9.400 | 9.000 | 9.000 | 8,621 | +0.20(+2.27%) |
Dec 05, 2008 | 9.070 | 9.070 | 8.800 | 8.800 | 14,989 | -0.50(-5.38%) |
Dec 04, 2008 | 9.350 | 9.350 | 9.150 | 9.300 | 1,600 | -0.05(-0.53%) |
Dec 03, 2008 | 9.250 | 9.500 | 9.250 | 9.350 | 14,650 | -0.30(-3.11%) |
Dec 02, 2008 | 9.250 | 9.650 | 9.250 | 9.650 | 26,000 | +0.50(+5.46%) |
Dec 01, 2008 | 9.120 | 9.230 | 9.070 | 9.150 | 6,706 | -1.05(-10.29%) |
Nov 28, 2008 | 9.700 | 10.30 | 9.700 | 10.20 | 4,300 | +0.80(+8.51%) |
Nov 26, 2008 | 9.650 | 9.750 | 9.400 | 9.400 | 6,402 | +0.00(+0.00%) |
Nov 25, 2008 | 9.750 | 10.00 | 9.250 | 9.400 | 5,416 | +0.05(+0.53%) |
Nov 24, 2008 | 9.200 | 9.700 | 8.800 | 9.350 | 29,700 | +0.85(+10.00%) |
Nov 21, 2008 | 8.650 | 8.650 | 8.050 | 8.500 | 6,600 | +0.50(+6.25%) |
Nov 20, 2008 | 7.800 | 8.200 | 7.800 | 8.000 | 15,762 | -1.05(-11.60%) |
Nov 19, 2008 | 9.100 | 9.140 | 8.610 | 9.050 | 7,335 | -0.15(-1.63%) |
Nov 18, 2008 | 9.000 | 9.250 | 8.550 | 9.200 | 72,008 | +0.30(+3.37%) |
Nov 17, 2008 | 9.150 | 9.250 | 8.860 | 8.900 | 14,135 | -0.30(-3.26%) |
Nov 14, 2008 | 9.350 | 9.500 | 9.000 | 9.200 | 9,547 | -0.80(-8.00%) |
Nov 13, 2008 | 9.550 | 10.00 | 8.700 | 10.00 | 22,463 | +1.30(+14.94%) |
Nov 12, 2008 | 8.650 | 9.450 | 8.000 | 8.700 | 40,413 | -2.40(-21.62%) |
Nov 11, 2008 | 10.50 | 11.25 | 10.50 | 11.10 | 7,314 | -1.25(-10.12%) |
Nov 10, 2008 | 13.00 | 13.45 | 12.15 | 12.35 | 45,863 | +0.35(+2.92%) |
Nov 07, 2008 | 11.65 | 12.80 | 11.65 | 12.00 | 4,327 | +1.00(+9.09%) |
Nov 06, 2008 | 12.23 | 12.25 | 11.00 | 11.00 | 35,825 | -2.00(-15.38%) |
Nov 05, 2008 | 13.80 | 13.80 | 12.62 | 13.00 | 23,731 | -1.75(-11.86%) |
Nov 04, 2008 | 14.75 | 14.85 | 13.65 | 14.75 | 39,675 | +2.45(+19.92%) |
Nov 03, 2008 | 12.30 | 12.30 | 12.30 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 10.99 | 12.50 | 10.99 | 12.30 | 24,863 | +1.40(+12.84%) |
Oct 30, 2008 | 10.55 | 11.25 | 10.01 | 10.90 | 32,711 | +1.59(+17.08%) |
Oct 29, 2008 | 8.850 | 9.310 | 7.900 | 9.310 | 21,775 | +0.71(+8.26%) |
Oct 28, 2008 | 8.000 | 8.600 | 7.450 | 8.600 | 13,450 | +0.60(+7.50%) |
Oct 27, 2008 | 6.300 | 8.000 | 6.300 | 8.000 | 48,478 | +0.00(+0.00%) |
Oct 24, 2008 | 8.000 | 8.250 | 7.350 | 8.000 | 11,666 | -0.45(-5.33%) |
Oct 23, 2008 | 8.450 | 8.950 | 7.450 | 8.450 | 19,968 | -0.15(-1.74%) |
Oct 22, 2008 | 8.600 | 8.950 | 8.300 | 8.600 | 4,750 | -0.90(-9.47%) |
Oct 21, 2008 | 9.500 | 9.500 | 9.100 | 9.500 | 31,875 | +0.10(+1.06%) |
Oct 20, 2008 | 9.400 | 9.400 | 8.450 | 9.400 | 9,042 | +0.30(+3.30%) |
Oct 17, 2008 | 9.100 | 9.200 | 8.200 | 9.100 | 30,503 | +0.05(+0.55%) |
Oct 16, 2008 | 9.050 | 9.050 | 8.210 | 9.050 | 5,625 | -0.45(-4.74%) |
Oct 15, 2008 | 9.500 | 10.00 | 9.350 | 9.500 | 26,397 | -0.20(-2.06%) |
Oct 14, 2008 | 11.40 | 10.00 | 9.150 | 9.700 | 40,374 | -1.70(-14.91%) |
Oct 13, 2008 | 11.40 | 11.40 | 10.26 | 11.40 | 30,241 | -0.60(-5.00%) |
Oct 10, 2008 | 12.00 | 12.40 | 11.20 | 12.00 | 8,135 | +0.00(+0.00%) |
Oct 09, 2008 | 12.00 | 13.50 | 12.00 | 12.00 | 8,010 | -3.00(-20.00%) |
Oct 08, 2008 | 15.00 | 15.00 | 12.15 | 15.00 | 12,973 | +2.60(+20.97%) |
Oct 07, 2008 | 14.35 | 14.00 | 12.40 | 12.40 | 12,785 | -1.95(-13.59%) |
Oct 06, 2008 | 14.35 | 16.25 | 12.90 | 14.35 | 35,203 | -3.69(-20.45%) |
Oct 03, 2008 | 18.04 | 19.15 | 18.04 | 18.04 | 79,705 | -1.96(-9.80%) |
Oct 02, 2008 | 20.00 | 20.00 | 19.35 | 20.00 | 9,183 | -1.25(-5.88%) |
Oct 01, 2008 | 21.25 | 21.75 | 20.70 | 21.25 | 4,177 | +1.11(+5.51%) |
Sep 30, 2008 | 20.14 | 20.95 | 20.14 | 20.14 | 2,700 | -1.66(-7.61%) |
Sep 29, 2008 | 23.35 | 21.80 | 20.00 | 21.80 | 7,301 | -1.55(-6.64%) |
Sep 26, 2008 | 23.35 | 23.75 | 22.75 | 23.35 | 15,653 | +0.25(+1.08%) |
Sep 25, 2008 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 23.10 | 24.40 | 23.10 | 23.10 | 9,000 | +0.80(+3.59%) |
Sep 23, 2008 | 23.50 | 22.85 | 22.00 | 22.30 | 25,496 | -1.20(-5.11%) |
Sep 22, 2008 | 23.50 | 23.95 | 22.95 | 23.50 | 11,700 | +0.95(+4.21%) |
Sep 19, 2008 | 22.55 | 23.25 | 21.25 | 22.55 | 28,306 | +4.40(+24.24%) |
Sep 18, 2008 | 18.15 | 18.30 | 17.40 | 18.15 | 13,968 | +0.15(+0.83%) |
Sep 17, 2008 | 18.00 | 18.50 | 17.15 | 18.00 | 42,665 | -0.95(-5.01%) |
Sep 16, 2008 | 18.95 | 19.65 | 17.60 | 18.95 | 47,737 | -0.94(-4.73%) |
Sep 15, 2008 | 19.89 | 20.75 | 19.80 | 19.89 | 2,612 | -0.91(-4.38%) |
Sep 12, 2008 | 20.80 | 21.25 | 20.80 | 20.80 | 3,000 | +0.80(+4.00%) |
Sep 11, 2008 | 20.00 | 20.25 | 19.70 | 20.00 | 36,994 | +0.47(+2.41%) |
Sep 10, 2008 | 19.53 | 19.80 | 18.95 | 19.53 | 23,281 | -0.47(-2.35%) |
Sep 09, 2008 | 20.00 | 21.30 | 20.00 | 20.00 | 16,828 | -2.30(-10.31%) |
Sep 08, 2008 | 22.30 | 23.55 | 21.50 | 22.30 | 15,688 | +0.25(+1.13%) |
Sep 05, 2008 | 22.05 | 22.45 | 21.00 | 22.05 | 7,475 | -0.30(-1.34%) |
Sep 04, 2008 | 22.35 | 23.00 | 21.90 | 22.35 | 35,047 | -0.50(-2.19%) |
Sep 03, 2008 | 22.85 | 23.50 | 22.60 | 22.85 | 13,626 | -1.25(-5.19%) |
Sep 02, 2008 | 24.10 | 24.35 | 23.70 | 24.10 | 4,416 | +0.90(+3.88%) |
Aug 29, 2008 | 23.20 | 23.20 | 22.75 | 23.20 | 6,600 | +0.20(+0.87%) |
Aug 28, 2008 | 23.10 | 23.35 | 22.65 | 23.00 | 11,692 | -0.10(-0.43%) |
Aug 27, 2008 | 23.10 | 23.50 | 22.20 | 23.10 | 19,531 | +0.00(+0.00%) |
Aug 26, 2008 | 23.10 | 23.65 | 22.95 | 23.10 | 8,373 | -1.91(-7.64%) |
Aug 25, 2008 | 25.01 | 26.55 | 25.01 | 25.01 | 5,991 | -0.19(-0.75%) |
Aug 22, 2008 | 25.20 | 25.90 | 25.20 | 25.20 | 2,900 | -1.20(-4.55%) |
Aug 21, 2008 | 26.40 | 26.65 | 26.40 | 26.40 | 19,450 | -0.20(-0.75%) |
Aug 20, 2008 | 26.60 | 26.80 | 26.25 | 26.60 | 34,265 | +0.30(+1.14%) |
Aug 19, 2008 | 26.80 | 27.00 | 26.00 | 26.30 | 27,872 | -0.50(-1.87%) |
Aug 18, 2008 | 26.80 | 27.75 | 26.80 | 26.80 | 16,654 | -0.45(-1.65%) |
Aug 15, 2008 | 27.25 | 28.25 | 27.25 | 27.25 | 26,617 | +0.25(+0.93%) |
Aug 14, 2008 | 27.00 | 28.00 | 27.00 | 27.00 | 8,576 | -0.15(-0.55%) |
Aug 13, 2008 | 27.15 | 27.20 | 26.56 | 27.15 | 25,900 | +0.15(+0.56%) |
Aug 12, 2008 | 27.35 | 27.40 | 26.95 | 27.00 | 14,512 | -0.35(-1.28%) |
Aug 11, 2008 | 27.35 | 27.35 | 26.90 | 27.35 | 14,780 | -0.70(-2.50%) |
Aug 08, 2008 | 28.05 | 28.35 | 27.15 | 28.05 | 12,342 | -0.85(-2.94%) |
Aug 07, 2008 | 28.90 | 29.83 | 28.90 | 28.90 | 43,745 | +0.45(+1.58%) |
Aug 06, 2008 | 28.45 | 29.55 | 28.45 | 28.45 | 21,227 | -1.70(-5.64%) |
Aug 05, 2008 | 30.15 | 30.75 | 29.46 | 30.15 | 24,658 | +0.10(+0.33%) |
Aug 04, 2008 | 30.05 | 31.45 | 30.05 | 30.05 | 9,465 | -0.80(-2.59%) |
Aug 01, 2008 | 30.85 | 32.87 | 30.85 | 30.85 | 12,900 | -0.45(-1.44%) |
Jul 31, 2008 | 31.35 | 31.80 | 30.95 | 31.30 | 19,867 | -0.05(-0.16%) |
Jul 30, 2008 | 30.50 | 31.70 | 30.60 | 31.35 | 43,697 | +0.85(+2.79%) |
Jul 29, 2008 | 30.50 | 31.90 | 30.00 | 30.50 | 13,450 | -3.10(-9.23%) |
Jul 28, 2008 | 33.60 | 34.00 | 32.50 | 33.60 | 15,725 | -0.05(-0.15%) |
Jul 25, 2008 | 33.65 | 34.05 | 33.00 | 33.65 | 10,497 | -2.75(-7.55%) |
Jul 24, 2008 | 36.40 | 37.00 | 34.95 | 36.40 | 11,318 | -0.61(-1.65%) |
Jul 23, 2008 | 37.01 | 37.50 | 37.01 | 37.01 | 13,535 | -1.39(-3.62%) |
Jul 22, 2008 | 38.40 | 39.20 | 38.40 | 38.40 | 16,483 | -0.30(-0.78%) |
Jul 21, 2008 | 38.50 | 39.20 | 38.70 | 38.70 | 3,200 | +0.20(+0.52%) |
Jul 18, 2008 | 38.50 | 38.75 | 38.30 | 38.50 | 9,900 | -0.55(-1.41%) |
Jul 17, 2008 | 39.00 | 39.60 | 39.05 | 39.05 | 3,800 | +0.05(+0.13%) |
Jul 16, 2008 | 39.00 | 39.65 | 39.00 | 39.00 | 8,340 | +0.21(+0.54%) |
Jul 15, 2008 | 38.79 | 39.90 | 38.47 | 38.79 | 43,200 | +0.79(+2.08%) |
Jul 14, 2008 | 38.00 | 40.00 | 37.90 | 38.00 | 6,718 | +0.79(+2.12%) |
Jul 11, 2008 | 37.21 | 37.40 | 37.00 | 37.21 | 24,090 | -0.69(-1.82%) |
Jul 10, 2008 | 37.90 | 37.95 | 37.10 | 37.90 | 25,771 | +1.20(+3.27%) |
Jul 09, 2008 | 36.70 | 37.60 | 36.70 | 36.70 | 22,123 | -0.95(-2.52%) |
Jul 08, 2008 | 37.65 | 37.65 | 36.50 | 37.65 | 17,540 | +0.25(+0.67%) |
Jul 07, 2008 | 37.40 | 38.05 | 36.65 | 37.40 | 21,235 | -1.60(-4.10%) |
Jul 04, 2008 | 39.00 | 39.25 | 39.00 | 39.00 | 29,872 | +0.00(+0.00%) |
Jul 03, 2008 | 39.00 | 39.25 | 39.00 | 39.00 | 29,872 | -0.21(-0.54%) |
Jul 02, 2008 | 39.21 | 39.70 | 38.10 | 39.21 | 34,498 | +0.61(+1.58%) |
Jul 01, 2008 | 38.60 | 39.40 | 38.25 | 38.60 | 4,892 | -1.20(-3.02%) |
Jun 30, 2008 | 39.80 | 40.50 | 39.00 | 39.80 | 34,290 | -0.45(-1.12%) |
Jun 27, 2008 | 40.25 | 40.25 | 38.45 | 40.25 | 13,702 | +1.50(+3.87%) |
Jun 26, 2008 | 38.75 | 39.00 | 38.35 | 38.75 | 33,336 | -0.71(-1.80%) |
Jun 25, 2008 | 39.46 | 39.46 | 38.15 | 39.46 | 28,922 | +0.01(+0.03%) |
Jun 24, 2008 | 39.45 | 39.45 | 38.85 | 39.45 | 8,843 | -0.51(-1.28%) |
Jun 23, 2008 | 39.85 | 39.96 | 39.55 | 39.96 | 29,064 | +0.11(+0.28%) |
Jun 20, 2008 | 39.85 | 40.50 | 39.80 | 39.85 | 10,507 | +0.25(+0.63%) |
Jun 19, 2008 | 39.60 | 40.15 | 39.35 | 39.60 | 17,475 | -0.85(-2.10%) |
Jun 18, 2008 | 40.45 | 40.45 | 39.90 | 40.45 | 11,875 | +0.05(+0.12%) |
Jun 17, 2008 | 40.40 | 40.40 | 39.65 | 40.40 | 15,686 | +1.10(+2.80%) |
Jun 16, 2008 | 39.30 | 40.10 | 39.26 | 39.30 | 20,771 | +0.00(+0.00%) |
Jun 13, 2008 | 39.30 | 39.35 | 39.00 | 39.30 | 975 | +0.40(+1.03%) |
Jun 12, 2008 | 38.90 | 39.40 | 38.90 | 38.90 | 11,754 | -1.40(-3.47%) |
Jun 11, 2008 | 40.30 | 40.30 | 39.25 | 40.30 | 22,168 | +1.59(+4.11%) |
Jun 10, 2008 | 38.71 | 39.20 | 38.35 | 38.71 | 88,326 | -0.79(-2.00%) |
Jun 09, 2008 | 39.50 | 40.10 | 39.50 | 39.50 | 53,372 | +1.45(+3.81%) |
Jun 06, 2008 | 38.05 | 38.80 | 38.05 | 38.05 | 117,098 | -0.20(-0.52%) |
Jun 05, 2008 | 38.25 | 38.25 | 36.50 | 38.25 | 39,812 | +2.10(+5.81%) |
Jun 04, 2008 | 36.15 | 36.50 | 35.60 | 36.15 | 104,108 | -1.36(-3.63%) |
Jun 03, 2008 | 37.51 | 38.20 | 37.20 | 37.51 | 157,283 | -1.14(-2.95%) |