Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.63 | 14.87 | 14.34 | 14.52 | 460,287 | -0.02(-0.12%) |
May 28, 2009 | 14.57 | 14.90 | 14.27 | 14.54 | 551,442 | +0.08(+0.56%) |
May 27, 2009 | 14.58 | 14.94 | 14.39 | 14.46 | 500,019 | -0.24(-1.65%) |
May 26, 2009 | 13.91 | 14.79 | 13.69 | 14.70 | 576,799 | +0.60(+4.26%) |
May 22, 2009 | 14.28 | 14.46 | 13.92 | 14.10 | 416,050 | -0.12(-0.82%) |
May 21, 2009 | 14.24 | 14.33 | 13.81 | 14.22 | 486,148 | -0.27(-1.86%) |
May 20, 2009 | 14.58 | 14.92 | 14.43 | 14.49 | 911,888 | -0.03(-0.19%) |
May 19, 2009 | 14.63 | 14.74 | 14.07 | 14.51 | 640,427 | -0.01(-0.06%) |
May 18, 2009 | 14.40 | 14.55 | 13.99 | 14.52 | 813,073 | +0.18(+1.25%) |
May 15, 2009 | 14.42 | 14.64 | 13.92 | 14.34 | 1,007,090 | +0.71(+5.19%) |
May 14, 2009 | 14.52 | 14.60 | 13.33 | 13.64 | 2,968,796 | -2.28(-14.31%) |
May 13, 2009 | 16.46 | 16.62 | 15.76 | 15.91 | 674,553 | -0.79(-4.72%) |
May 12, 2009 | 16.76 | 16.97 | 15.91 | 16.70 | 890,686 | -0.10(-0.59%) |
May 11, 2009 | 16.54 | 16.97 | 15.54 | 16.80 | 650,229 | -0.22(-1.32%) |
May 08, 2009 | 15.90 | 17.12 | 15.90 | 17.02 | 561,017 | +1.43(+9.20%) |
May 07, 2009 | 16.58 | 16.90 | 15.54 | 15.59 | 830,360 | -0.91(-5.54%) |
May 06, 2009 | 17.20 | 17.27 | 16.28 | 16.50 | 851,163 | -0.43(-2.54%) |
May 05, 2009 | 17.04 | 17.27 | 16.58 | 16.93 | 747,143 | -0.17(-1.00%) |
May 04, 2009 | 16.79 | 17.12 | 16.66 | 17.10 | 1,016,754 | +0.38(+2.25%) |
May 01, 2009 | 15.16 | 16.78 | 15.16 | 16.73 | 1,231,568 | +1.44(+9.44%) |
Apr 30, 2009 | 14.76 | 15.29 | 14.68 | 15.28 | 935,920 | +0.61(+4.15%) |
Apr 29, 2009 | 13.61 | 14.79 | 13.61 | 14.68 | 1,011,733 | +1.10(+8.12%) |
Apr 28, 2009 | 12.76 | 13.71 | 12.76 | 13.57 | 1,024,805 | +0.72(+5.58%) |
Apr 27, 2009 | 12.43 | 13.03 | 12.08 | 12.86 | 939,320 | +0.17(+1.34%) |
Apr 24, 2009 | 12.69 | 13.10 | 12.47 | 12.69 | 517,670 | +0.17(+1.36%) |
Apr 23, 2009 | 13.22 | 13.25 | 12.33 | 12.51 | 591,598 | -0.66(-5.03%) |
Apr 22, 2009 | 12.64 | 13.64 | 12.55 | 13.18 | 861,680 | +0.36(+2.80%) |
Apr 21, 2009 | 11.79 | 12.94 | 11.71 | 12.82 | 566,891 | +0.91(+7.68%) |
Apr 20, 2009 | 12.24 | 12.24 | 11.70 | 11.91 | 648,105 | -0.60(-4.80%) |
Apr 17, 2009 | 12.43 | 12.73 | 12.26 | 12.51 | 624,282 | +0.04(+0.36%) |
Apr 16, 2009 | 12.78 | 12.94 | 12.31 | 12.46 | 826,801 | -0.14(-1.14%) |
Apr 15, 2009 | 12.16 | 12.80 | 12.15 | 12.60 | 639,095 | +0.23(+1.88%) |
Apr 14, 2009 | 12.53 | 12.68 | 11.47 | 12.37 | 1,146,211 | -0.52(-4.03%) |
Apr 13, 2009 | 12.38 | 13.05 | 11.90 | 12.89 | 961,632 | +0.44(+3.53%) |
Apr 09, 2009 | 12.12 | 12.63 | 12.00 | 12.45 | 760,189 | +0.71(+6.03%) |
Apr 08, 2009 | 11.70 | 11.82 | 11.51 | 11.74 | 630,118 | +0.27(+2.34%) |
Apr 07, 2009 | 11.66 | 11.85 | 11.35 | 11.47 | 392,945 | -0.41(-3.47%) |
Apr 06, 2009 | 12.47 | 12.54 | 11.56 | 11.89 | 766,578 | -0.74(-5.82%) |
Apr 03, 2009 | 12.93 | 12.93 | 12.46 | 12.62 | 926,408 | -0.30(-2.36%) |
Apr 02, 2009 | 11.78 | 13.10 | 11.75 | 12.93 | 1,190,748 | +1.43(+12.39%) |
Apr 01, 2009 | 10.69 | 11.52 | 10.69 | 11.50 | 809,537 | +0.64(+5.86%) |
Mar 31, 2009 | 10.87 | 11.18 | 10.85 | 10.87 | 639,570 | +0.02(+0.17%) |
Mar 30, 2009 | 10.89 | 11.21 | 10.24 | 10.85 | 943,616 | -1.23(-10.17%) |
Mar 26, 2009 | 12.09 | 12.13 | 11.65 | 12.08 | 976,544 | +0.17(+1.43%) |
Mar 25, 2009 | 11.03 | 11.92 | 11.03 | 11.91 | 731,491 | +1.01(+9.30%) |
Mar 24, 2009 | 11.44 | 11.51 | 10.87 | 10.89 | 655,871 | -0.74(-6.39%) |
Mar 23, 2009 | 11.41 | 11.64 | 11.35 | 11.64 | 611,260 | +0.74(+6.83%) |
Mar 20, 2009 | 11.01 | 11.21 | 10.76 | 10.89 | 561,352 | +0.00(+0.00%) |
Mar 19, 2009 | 10.70 | 11.21 | 10.62 | 10.89 | 425,807 | +0.41(+3.94%) |
Mar 18, 2009 | 9.789 | 10.58 | 9.789 | 10.48 | 410,991 | +0.40(+4.00%) |
Mar 17, 2009 | 9.700 | 10.26 | 9.467 | 10.08 | 374,687 | +0.42(+4.36%) |
Mar 16, 2009 | 9.924 | 10.11 | 9.583 | 9.655 | 262,342 | -0.13(-1.37%) |
Mar 13, 2009 | 9.996 | 9.996 | 9.507 | 9.789 | 0 | -0.04(-0.46%) |
Mar 12, 2009 | 9.252 | 9.960 | 8.857 | 9.834 | 395,577 | +0.57(+6.20%) |
Mar 11, 2009 | 8.884 | 9.494 | 8.830 | 9.261 | 303,437 | +0.30(+3.30%) |
Mar 10, 2009 | 8.292 | 8.992 | 8.239 | 8.965 | 373,212 | +0.95(+11.86%) |
Mar 09, 2009 | 7.763 | 8.364 | 7.710 | 8.014 | 486,636 | +0.18(+2.29%) |
Mar 06, 2009 | 8.104 | 8.355 | 7.763 | 7.835 | 0 | -0.26(-3.21%) |
Mar 05, 2009 | 8.758 | 8.758 | 8.014 | 8.095 | 252,897 | -0.81(-9.06%) |
Mar 04, 2009 | 9.117 | 9.287 | 8.794 | 8.902 | 737,868 | +0.17(+1.95%) |
Mar 02, 2009 | 9.323 | 9.323 | 8.516 | 8.732 | 750,155 | -0.88(-9.14%) |
Feb 27, 2009 | 9.422 | 9.870 | 9.090 | 9.610 | 0 | +0.14(+1.52%) |
Feb 26, 2009 | 9.834 | 10.13 | 9.458 | 9.467 | 511,961 | -0.29(-2.94%) |
Feb 25, 2009 | 9.843 | 10.03 | 9.655 | 9.754 | 598,605 | -0.35(-3.46%) |
Feb 24, 2009 | 8.956 | 10.16 | 8.812 | 10.10 | 534,100 | +1.27(+14.42%) |
Feb 23, 2009 | 9.709 | 9.709 | 8.794 | 8.830 | 409,189 | -0.65(-6.90%) |
Feb 20, 2009 | 9.745 | 9.745 | 9.144 | 9.485 | 431,099 | -0.47(-4.68%) |
Feb 19, 2009 | 10.31 | 10.54 | 9.924 | 9.951 | 328,654 | -0.25(-2.46%) |
Feb 18, 2009 | 9.798 | 10.30 | 9.494 | 10.20 | 537,534 | +0.54(+5.57%) |
Feb 17, 2009 | 10.26 | 10.26 | 9.467 | 9.664 | 615,833 | -0.76(-7.31%) |
Feb 13, 2009 | 10.86 | 11.09 | 10.31 | 10.43 | 431,031 | -0.43(-3.96%) |
Feb 12, 2009 | 10.73 | 10.93 | 10.31 | 10.86 | 533,679 | +0.22(+2.11%) |
Feb 11, 2009 | 10.65 | 11.28 | 10.55 | 10.63 | 727,156 | +0.02(+0.17%) |
Feb 10, 2009 | 10.68 | 11.21 | 10.47 | 10.61 | 686,353 | -0.11(-1.00%) |
Feb 09, 2009 | 11.25 | 11.33 | 10.67 | 10.72 | 780,667 | -0.53(-4.70%) |
Feb 06, 2009 | 10.00 | 11.41 | 10.00 | 11.25 | 955,154 | +1.26(+12.66%) |
Feb 05, 2009 | 9.099 | 10.29 | 9.099 | 9.987 | 2,154,900 | +1.49(+17.51%) |
Feb 04, 2009 | 8.687 | 8.992 | 8.446 | 8.499 | 605,866 | -0.16(-1.86%) |
Feb 03, 2009 | 8.507 | 8.741 | 8.301 | 8.660 | 485,596 | +0.21(+2.44%) |
Feb 02, 2009 | 8.014 | 8.525 | 7.898 | 8.454 | 533,784 | +0.29(+3.51%) |
Jan 30, 2009 | 8.176 | 8.382 | 8.041 | 8.167 | 0 | +0.10(+1.22%) |
Jan 29, 2009 | 8.310 | 8.418 | 8.068 | 8.068 | 270,427 | -0.33(-3.95%) |
Jan 28, 2009 | 8.131 | 8.454 | 8.095 | 8.400 | 653,609 | +0.27(+3.31%) |
Jan 27, 2009 | 8.158 | 8.481 | 8.077 | 8.131 | 438,198 | -0.02(-0.22%) |
Jan 26, 2009 | 8.248 | 8.669 | 8.032 | 8.149 | 565,274 | -0.06(-0.76%) |
Jan 23, 2009 | 7.880 | 8.418 | 7.790 | 8.212 | 481,280 | +0.10(+1.22%) |
Jan 22, 2009 | 8.068 | 8.427 | 7.781 | 8.113 | 370,814 | -0.17(-2.06%) |
Jan 21, 2009 | 7.961 | 8.283 | 7.952 | 8.283 | 421,373 | +0.42(+5.36%) |
Jan 20, 2009 | 8.292 | 8.319 | 7.835 | 7.862 | 560,851 | -0.44(-5.29%) |
Jan 16, 2009 | 8.839 | 8.965 | 7.844 | 8.301 | 852,702 | -0.43(-4.93%) |
Jan 15, 2009 | 9.135 | 9.189 | 8.221 | 8.732 | 713,661 | -0.39(-4.32%) |
Jan 14, 2009 | 9.646 | 9.745 | 9.018 | 9.126 | 400,168 | -0.77(-7.79%) |
Jan 13, 2009 | 9.574 | 10.16 | 9.574 | 9.897 | 495,725 | +0.03(+0.27%) |
Jan 12, 2009 | 9.906 | 9.996 | 9.745 | 9.870 | 841,933 | -0.04(-0.36%) |
Jan 09, 2009 | 9.727 | 10.06 | 9.623 | 9.906 | 682,511 | +0.09(+0.91%) |
Jan 08, 2009 | 9.780 | 9.942 | 9.431 | 9.816 | 492,663 | -0.18(-1.79%) |
Jan 07, 2009 | 10.29 | 10.29 | 9.700 | 9.996 | 535,978 | -0.35(-3.38%) |
Jan 06, 2009 | 10.22 | 10.69 | 10.17 | 10.35 | 1,029,592 | +0.22(+2.12%) |
Jan 05, 2009 | 10.12 | 10.22 | 9.583 | 10.13 | 1,456,485 | +0.02(+0.18%) |
Jan 02, 2009 | 9.861 | 10.26 | 9.601 | 10.11 | 0 | +0.25(+2.55%) |
Jan 01, 2009 | 9.494 | 10.11 | 9.494 | 9.861 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.494 | 10.11 | 9.494 | 9.861 | 411,623 | +0.35(+3.68%) |
Dec 30, 2008 | 9.198 | 9.556 | 9.090 | 9.512 | 374,197 | +0.35(+3.82%) |
Dec 29, 2008 | 9.494 | 9.565 | 9.001 | 9.162 | 368,772 | -0.32(-3.40%) |
Dec 26, 2008 | 9.099 | 9.556 | 8.956 | 9.485 | 447,489 | +0.39(+4.34%) |
Dec 24, 2008 | 8.767 | 9.207 | 8.696 | 9.090 | 158,389 | +0.38(+4.32%) |
Dec 23, 2008 | 9.225 | 9.494 | 8.642 | 8.714 | 1,010,503 | -0.41(-4.52%) |
Dec 22, 2008 | 9.220 | 9.225 | 8.893 | 9.126 | 1,130,832 | +0.03(+0.30%) |
Dec 19, 2008 | 8.866 | 9.099 | 8.606 | 9.099 | 701,704 | +0.31(+3.57%) |
Dec 18, 2008 | 8.821 | 8.873 | 8.400 | 8.785 | 806,136 | +0.04(+0.51%) |
Dec 17, 2008 | 8.346 | 8.920 | 8.346 | 8.741 | 1,881,186 | +0.14(+1.67%) |
Dec 16, 2008 | 8.534 | 8.732 | 7.979 | 8.597 | 666,673 | +0.14(+1.70%) |
Dec 15, 2008 | 8.983 | 8.983 | 8.328 | 8.454 | 696,593 | -0.45(-5.04%) |
Dec 12, 2008 | 7.306 | 8.920 | 7.306 | 8.902 | 852,429 | +1.40(+18.64%) |
Dec 11, 2008 | 8.570 | 8.754 | 7.405 | 7.503 | 819,550 | -1.05(-12.26%) |
Dec 10, 2008 | 8.606 | 8.947 | 8.337 | 8.552 | 652,506 | +0.04(+0.42%) |
Dec 09, 2008 | 8.615 | 9.009 | 8.292 | 8.516 | 556,171 | -0.19(-2.16%) |
Dec 08, 2008 | 8.122 | 8.839 | 8.068 | 8.705 | 775,511 | +0.53(+6.47%) |
Dec 05, 2008 | 7.701 | 8.176 | 7.521 | 8.176 | 514,323 | +0.38(+4.83%) |
Dec 04, 2008 | 8.167 | 8.373 | 7.611 | 7.799 | 884,579 | -0.48(-5.74%) |
Dec 03, 2008 | 7.880 | 8.362 | 7.172 | 8.274 | 1,358,028 | +0.65(+8.46%) |
Dec 02, 2008 | 6.455 | 7.737 | 6.455 | 7.629 | 1,030,647 | +1.28(+20.20%) |
Dec 01, 2008 | 7.486 | 7.566 | 6.311 | 6.347 | 624,174 | -1.30(-17.00%) |
Nov 28, 2008 | 7.979 | 7.979 | 7.530 | 7.647 | 250,755 | -0.24(-3.07%) |
Nov 26, 2008 | 6.957 | 7.925 | 6.473 | 7.889 | 718,459 | +0.92(+13.26%) |
Nov 25, 2008 | 6.356 | 7.046 | 6.204 | 6.966 | 964,677 | +0.67(+10.68%) |
Nov 24, 2008 | 6.132 | 6.679 | 6.060 | 6.293 | 1,023,065 | +0.40(+6.85%) |
Nov 21, 2008 | 5.424 | 5.979 | 5.119 | 5.890 | 1,001,156 | +0.55(+10.23%) |
Nov 20, 2008 | 5.908 | 5.935 | 5.298 | 5.343 | 1,405,026 | -0.59(-9.97%) |
Nov 19, 2008 | 6.051 | 6.347 | 5.917 | 5.935 | 1,039,900 | -0.13(-2.07%) |
Nov 18, 2008 | 6.006 | 6.096 | 5.746 | 6.060 | 806,386 | +0.05(+0.90%) |
Nov 17, 2008 | 6.123 | 6.419 | 5.979 | 6.006 | 912,955 | -0.14(-2.33%) |
Nov 14, 2008 | 6.526 | 6.715 | 5.962 | 6.150 | 734,823 | -0.40(-6.16%) |
Nov 13, 2008 | 6.786 | 6.786 | 5.836 | 6.553 | 1,017,308 | -0.22(-3.18%) |
Nov 12, 2008 | 7.450 | 7.450 | 6.724 | 6.768 | 580,358 | -0.77(-10.23%) |
Nov 11, 2008 | 8.741 | 8.875 | 7.414 | 7.539 | 1,070,244 | -1.29(-14.62%) |
Nov 10, 2008 | 9.323 | 9.996 | 8.741 | 8.830 | 754,499 | -0.04(-0.40%) |
Nov 07, 2008 | 9.198 | 9.198 | 8.624 | 8.866 | 705,785 | -0.13(-1.49%) |
Nov 06, 2008 | 9.843 | 10.13 | 8.301 | 9.001 | 1,755,493 | -1.79(-16.61%) |
Nov 05, 2008 | 12.01 | 12.06 | 10.76 | 10.79 | 906,174 | -1.17(-9.75%) |
Nov 04, 2008 | 12.03 | 12.48 | 11.65 | 11.96 | 813,887 | +0.33(+2.85%) |
Nov 03, 2008 | 12.04 | 12.50 | 11.55 | 11.63 | 597,724 | -0.24(-2.04%) |
Oct 31, 2008 | 11.56 | 12.21 | 11.27 | 11.87 | 556,551 | +0.32(+2.79%) |
Oct 30, 2008 | 11.91 | 11.91 | 11.27 | 11.55 | 577,586 | +0.20(+1.74%) |
Oct 29, 2008 | 10.29 | 12.34 | 10.12 | 11.35 | 1,345,310 | +1.43(+14.36%) |
Oct 28, 2008 | 9.538 | 9.987 | 9.171 | 9.924 | 888,111 | +0.29(+2.98%) |
Oct 27, 2008 | 9.673 | 10.41 | 9.395 | 9.637 | 589,962 | -0.16(-1.65%) |
Oct 24, 2008 | 9.512 | 10.01 | 9.467 | 9.798 | 486,642 | -0.50(-4.87%) |
Oct 23, 2008 | 10.54 | 10.85 | 9.682 | 10.30 | 551,621 | -0.34(-3.20%) |
Oct 22, 2008 | 11.76 | 11.76 | 10.36 | 10.64 | 691,271 | -1.12(-9.53%) |
Oct 21, 2008 | 11.96 | 12.36 | 11.65 | 11.76 | 1,382,309 | -0.19(-1.57%) |
Oct 20, 2008 | 12.55 | 12.86 | 11.65 | 11.95 | 1,040,622 | -0.37(-2.98%) |
Oct 17, 2008 | 11.74 | 13.43 | 11.66 | 12.32 | 805,755 | +0.26(+2.16%) |
Oct 16, 2008 | 11.47 | 12.15 | 11.07 | 12.06 | 1,398,482 | +0.74(+6.58%) |
Oct 15, 2008 | 12.63 | 13.03 | 11.30 | 11.31 | 667,922 | -1.68(-12.91%) |
Oct 14, 2008 | 14.16 | 14.33 | 12.73 | 12.99 | 1,103,273 | -0.19(-1.43%) |
Oct 13, 2008 | 12.02 | 13.21 | 11.67 | 13.18 | 1,142,168 | +1.60(+13.87%) |
Oct 10, 2008 | 11.15 | 12.24 | 10.26 | 11.57 | 1,520,102 | +0.23(+2.06%) |
Oct 09, 2008 | 12.79 | 13.09 | 11.15 | 11.34 | 692,849 | -1.34(-10.60%) |
Oct 08, 2008 | 12.08 | 13.29 | 11.65 | 12.69 | 1,798,058 | +0.29(+2.31%) |
Oct 07, 2008 | 13.12 | 13.12 | 12.36 | 12.40 | 1,352,220 | -0.47(-3.62%) |
Oct 06, 2008 | 13.35 | 13.75 | 12.06 | 12.86 | 1,530,250 | -1.08(-7.72%) |
Oct 03, 2008 | 15.29 | 16.18 | 13.79 | 13.94 | 1,284,637 | -1.25(-8.21%) |
Oct 02, 2008 | 17.14 | 17.14 | 15.01 | 15.19 | 676,257 | -1.69(-9.99%) |
Oct 01, 2008 | 17.68 | 17.68 | 16.51 | 16.87 | 739,485 | -0.80(-4.52%) |
Sep 30, 2008 | 17.29 | 17.88 | 16.67 | 17.67 | 972,109 | +1.02(+6.14%) |
Sep 29, 2008 | 17.48 | 17.48 | 15.82 | 16.65 | 1,630,847 | -1.00(-5.69%) |
Sep 26, 2008 | 17.73 | 18.31 | 16.98 | 17.65 | 0 | -0.33(-1.84%) |
Sep 25, 2008 | 17.93 | 18.09 | 17.62 | 17.98 | 528,013 | +0.06(+0.35%) |
Sep 24, 2008 | 18.38 | 18.66 | 17.76 | 17.92 | 1,032,160 | -0.41(-2.25%) |
Sep 23, 2008 | 18.05 | 18.81 | 17.84 | 18.33 | 715,454 | +0.06(+0.34%) |
Sep 22, 2008 | 19.72 | 19.72 | 18.20 | 18.27 | 1,210,678 | -1.06(-5.47%) |
Sep 19, 2008 | 19.55 | 19.72 | 18.83 | 19.33 | 0 | +1.00(+5.43%) |
Sep 18, 2008 | 16.59 | 18.53 | 16.16 | 18.33 | 1,527,464 | +1.93(+11.75%) |
Sep 17, 2008 | 17.19 | 17.30 | 16.41 | 16.41 | 988,040 | -1.01(-5.82%) |
Sep 16, 2008 | 16.69 | 17.42 | 15.60 | 17.42 | 2,367,289 | +0.45(+2.64%) |
Sep 15, 2008 | 19.87 | 20.14 | 16.66 | 16.97 | 2,072,953 | -3.45(-16.90%) |
Sep 12, 2008 | 20.61 | 20.69 | 20.16 | 20.42 | 709,378 | -0.32(-1.56%) |
Sep 11, 2008 | 20.79 | 21.43 | 20.39 | 20.74 | 701,728 | -0.48(-2.28%) |
Sep 10, 2008 | 20.76 | 21.52 | 20.65 | 21.23 | 859,077 | +0.31(+1.50%) |
Sep 09, 2008 | 22.86 | 23.08 | 20.84 | 20.91 | 870,126 | -1.93(-8.44%) |
Sep 08, 2008 | 23.48 | 24.04 | 22.70 | 22.84 | 713,952 | -0.17(-0.74%) |
Sep 05, 2008 | 22.03 | 23.22 | 21.98 | 23.01 | 0 | +0.81(+3.63%) |
Sep 04, 2008 | 23.76 | 23.91 | 21.71 | 22.21 | 1,749,258 | -1.66(-6.95%) |
Sep 03, 2008 | 24.55 | 24.55 | 23.00 | 23.86 | 848,402 | -0.76(-3.09%) |
Sep 02, 2008 | 25.30 | 25.78 | 24.28 | 24.63 | 507,050 | -0.58(-2.31%) |
Aug 29, 2008 | 25.82 | 25.87 | 25.01 | 25.21 | 418,697 | -0.68(-2.63%) |
Aug 28, 2008 | 25.85 | 26.00 | 25.64 | 25.89 | 334,900 | +0.20(+0.77%) |
Aug 27, 2008 | 25.25 | 25.73 | 25.07 | 25.69 | 390,152 | +0.40(+1.60%) |
Aug 26, 2008 | 25.61 | 26.11 | 25.01 | 25.29 | 336,532 | -0.34(-1.33%) |
Aug 25, 2008 | 26.39 | 26.52 | 25.04 | 25.63 | 531,961 | -0.77(-2.92%) |
Aug 22, 2008 | 26.38 | 26.75 | 26.14 | 26.40 | 388,922 | +0.03(+0.10%) |
Aug 21, 2008 | 26.74 | 26.89 | 26.23 | 26.37 | 513,326 | -0.37(-1.37%) |
Aug 20, 2008 | 26.48 | 26.91 | 25.94 | 26.74 | 706,386 | +0.48(+1.84%) |
Aug 19, 2008 | 26.10 | 26.67 | 25.99 | 26.26 | 562,750 | -0.05(-0.20%) |
Aug 18, 2008 | 28.34 | 28.34 | 25.85 | 26.31 | 950,680 | -1.48(-5.32%) |
Aug 15, 2008 | 27.79 | 27.86 | 27.53 | 27.79 | 0 | +0.15(+0.55%) |
Aug 14, 2008 | 27.49 | 27.79 | 26.75 | 27.64 | 1,514,983 | +0.15(+0.55%) |
Aug 13, 2008 | 26.00 | 27.75 | 25.73 | 27.49 | 2,123,102 | +1.43(+5.47%) |
Aug 12, 2008 | 25.07 | 26.13 | 24.63 | 26.06 | 1,582,761 | +0.92(+3.67%) |
Aug 11, 2008 | 23.40 | 25.36 | 23.40 | 25.14 | 1,306,309 | +1.76(+7.52%) |
Aug 08, 2008 | 24.48 | 24.48 | 23.25 | 23.38 | 1,354,563 | -0.58(-2.43%) |
Aug 07, 2008 | 25.34 | 25.92 | 23.92 | 23.96 | 2,489,665 | -1.34(-5.31%) |
Aug 06, 2008 | 28.70 | 29.05 | 24.03 | 25.31 | 4,805,517 | -4.11(-13.96%) |
Aug 05, 2008 | 28.33 | 29.79 | 28.33 | 29.41 | 1,076,476 | +1.01(+3.57%) |
Aug 04, 2008 | 28.61 | 29.22 | 28.11 | 28.40 | 659,801 | -0.21(-0.72%) |
Aug 01, 2008 | 29.34 | 29.38 | 28.39 | 28.61 | 464,404 | -0.33(-1.15%) |
Jul 31, 2008 | 29.44 | 30.22 | 28.69 | 28.94 | 582,479 | -0.62(-2.09%) |
Jul 30, 2008 | 29.02 | 30.03 | 28.73 | 29.56 | 857,256 | +0.82(+2.87%) |
Jul 29, 2008 | 28.73 | 29.27 | 28.10 | 28.73 | 578,902 | +0.30(+1.04%) |
Jul 28, 2008 | 29.05 | 29.12 | 28.26 | 28.44 | 630,758 | -0.59(-2.04%) |
Jul 25, 2008 | 28.01 | 29.34 | 27.93 | 29.03 | 748,208 | +1.00(+3.55%) |
Jul 24, 2008 | 28.96 | 28.96 | 27.32 | 28.03 | 1,070,290 | -1.09(-3.76%) |
Jul 23, 2008 | 30.25 | 30.51 | 28.84 | 29.13 | 754,881 | -1.03(-3.42%) |
Jul 22, 2008 | 29.00 | 30.25 | 28.70 | 30.16 | 1,013,000 | +0.95(+3.25%) |
Jul 21, 2008 | 29.92 | 30.27 | 27.93 | 29.21 | 769,379 | -0.39(-1.33%) |
Jul 18, 2008 | 29.11 | 29.80 | 28.81 | 29.60 | 599,138 | +0.54(+1.85%) |
Jul 17, 2008 | 30.06 | 30.70 | 28.73 | 29.06 | 1,126,367 | -0.78(-2.61%) |
Jul 16, 2008 | 29.04 | 30.22 | 28.88 | 29.84 | 619,857 | +0.62(+2.12%) |
Jul 15, 2008 | 30.52 | 30.52 | 28.87 | 29.22 | 1,353,591 | -1.41(-4.59%) |
Jul 14, 2008 | 28.98 | 31.00 | 28.52 | 30.63 | 1,372,511 | +1.79(+6.22%) |
Jul 11, 2008 | 29.05 | 29.40 | 27.84 | 28.84 | 819,764 | -0.42(-1.44%) |
Jul 10, 2008 | 28.69 | 29.36 | 28.15 | 29.26 | 523,542 | +0.66(+2.32%) |
Jul 09, 2008 | 28.79 | 29.74 | 28.45 | 28.60 | 519,726 | -0.13(-0.44%) |
Jul 08, 2008 | 29.12 | 29.17 | 27.72 | 28.72 | 1,121,719 | -0.47(-1.60%) |
Jul 07, 2008 | 28.53 | 29.63 | 28.30 | 29.19 | 993,280 | +0.96(+3.40%) |
Jul 04, 2008 | 28.68 | 29.14 | 27.20 | 28.23 | 793,831 | +0.00(+0.00%) |
Jul 03, 2008 | 28.68 | 29.14 | 27.20 | 28.23 | 793,831 | -0.67(-2.33%) |
Jul 02, 2008 | 30.02 | 30.02 | 28.34 | 28.90 | 1,009,160 | -0.75(-2.54%) |
Jul 01, 2008 | 30.93 | 30.93 | 29.14 | 29.66 | 1,116,591 | -1.03(-3.36%) |
Jun 30, 2008 | 31.21 | 31.39 | 30.50 | 30.69 | 1,222,200 | +1.08(+3.66%) |
Jun 27, 2008 | 30.04 | 30.24 | 28.78 | 29.60 | 1,902,330 | -0.54(-1.78%) |
Jun 26, 2008 | 30.18 | 30.72 | 29.28 | 30.14 | 1,074,082 | -0.36(-1.18%) |
Jun 25, 2008 | 31.58 | 31.58 | 29.86 | 30.50 | 1,631,089 | -0.74(-2.38%) |
Jun 24, 2008 | 31.79 | 32.20 | 30.86 | 31.24 | 904,668 | -0.72(-2.24%) |
Jun 23, 2008 | 32.17 | 32.67 | 31.56 | 31.96 | 1,232,725 | -0.03(-0.08%) |
Jun 20, 2008 | 33.33 | 33.33 | 31.47 | 31.99 | 1,055,485 | -1.31(-3.93%) |
Jun 19, 2008 | 33.29 | 33.81 | 32.66 | 33.29 | 1,040,764 | +0.15(+0.46%) |
Jun 18, 2008 | 32.24 | 33.46 | 32.24 | 33.14 | 1,538,616 | +1.11(+3.47%) |
Jun 17, 2008 | 32.28 | 32.36 | 31.78 | 32.03 | 1,057,625 | +0.02(+0.06%) |
Jun 16, 2008 | 32.19 | 32.69 | 31.33 | 32.01 | 1,245,311 | +0.23(+0.73%) |
Jun 13, 2008 | 31.87 | 32.96 | 30.94 | 31.78 | 1,889,566 | -0.21(-0.64%) |
Jun 12, 2008 | 28.91 | 32.42 | 28.91 | 31.99 | 4,787,349 | +4.29(+15.47%) |
Jun 11, 2008 | 27.87 | 28.02 | 27.16 | 27.70 | 631,681 | -0.07(-0.26%) |
Jun 10, 2008 | 28.03 | 28.23 | 26.94 | 27.77 | 904,010 | +0.15(+0.55%) |
Jun 09, 2008 | 28.25 | 28.89 | 27.24 | 27.62 | 999,855 | -0.68(-2.41%) |
Jun 06, 2008 | 28.79 | 29.60 | 28.18 | 28.30 | 600,560 | -0.74(-2.56%) |
Jun 05, 2008 | 28.10 | 29.18 | 28.10 | 29.05 | 644,018 | +0.87(+3.09%) |
Jun 04, 2008 | 29.31 | 29.40 | 27.85 | 28.18 | 1,275,175 | -1.16(-3.94%) |
Jun 03, 2008 | 28.58 | 29.49 | 27.81 | 29.33 | 1,205,798 | +0.91(+3.22%) |