Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.676 | 8.026 | 7.389 | 7.933 | 1,660,703 | +0.40(+5.26%) |
May 28, 2009 | 7.062 | 7.630 | 6.860 | 7.536 | 1,220,200 | +0.58(+8.27%) |
May 27, 2009 | 7.148 | 7.288 | 6.945 | 6.961 | 792,075 | -0.09(-1.21%) |
May 26, 2009 | 6.440 | 7.148 | 6.339 | 7.046 | 1,227,272 | +0.46(+6.97%) |
May 22, 2009 | 6.611 | 6.790 | 6.525 | 6.588 | 882,147 | -0.02(-0.35%) |
May 21, 2009 | 6.463 | 6.673 | 6.222 | 6.611 | 1,647,451 | -0.14(-2.07%) |
May 20, 2009 | 6.619 | 6.906 | 6.611 | 6.751 | 1,294,332 | +0.20(+3.09%) |
May 19, 2009 | 6.595 | 6.696 | 6.362 | 6.549 | 981,106 | +0.02(+0.24%) |
May 18, 2009 | 6.253 | 6.541 | 6.152 | 6.533 | 979,851 | +0.51(+8.53%) |
May 15, 2009 | 6.537 | 6.619 | 5.934 | 6.020 | 1,107,684 | -0.54(-8.19%) |
May 14, 2009 | 6.207 | 6.751 | 6.074 | 6.556 | 1,293,565 | +0.21(+3.31%) |
May 13, 2009 | 6.891 | 6.899 | 6.331 | 6.346 | 1,192,582 | -0.65(-9.33%) |
May 12, 2009 | 7.365 | 7.490 | 6.681 | 7.000 | 2,073,725 | -0.29(-3.95%) |
May 11, 2009 | 7.762 | 7.855 | 7.225 | 7.288 | 1,518,471 | -0.65(-8.14%) |
May 08, 2009 | 7.459 | 8.213 | 7.350 | 7.933 | 1,778,988 | +0.73(+10.21%) |
May 07, 2009 | 7.708 | 8.011 | 7.070 | 7.198 | 1,444,322 | -0.35(-4.59%) |
May 06, 2009 | 8.198 | 8.205 | 7.389 | 7.544 | 2,347,455 | -0.30(-3.77%) |
May 05, 2009 | 8.159 | 8.345 | 7.109 | 7.840 | 1,860,287 | -0.58(-6.93%) |
May 04, 2009 | 7.964 | 8.423 | 7.785 | 8.423 | 1,595,941 | +0.68(+8.84%) |
May 01, 2009 | 7.218 | 7.995 | 7.218 | 7.739 | 1,766,496 | +0.52(+7.22%) |
Apr 30, 2009 | 7.474 | 7.739 | 7.039 | 7.218 | 1,610,821 | -0.14(-1.90%) |
Apr 29, 2009 | 7.210 | 7.435 | 7.155 | 7.358 | 1,151,700 | +0.30(+4.19%) |
Apr 28, 2009 | 6.782 | 7.194 | 6.619 | 7.062 | 1,218,520 | +0.09(+1.23%) |
Apr 27, 2009 | 7.233 | 7.319 | 6.961 | 6.976 | 910,621 | -0.44(-5.88%) |
Apr 24, 2009 | 7.249 | 7.583 | 7.085 | 7.412 | 1,028,631 | +0.34(+4.84%) |
Apr 23, 2009 | 7.008 | 7.249 | 6.891 | 7.070 | 1,005,659 | +0.16(+2.36%) |
Apr 22, 2009 | 7.373 | 7.552 | 6.868 | 6.906 | 1,795,228 | -0.41(-5.63%) |
Apr 21, 2009 | 6.043 | 7.381 | 5.911 | 7.319 | 2,081,845 | +1.07(+17.04%) |
Apr 20, 2009 | 6.805 | 6.868 | 6.144 | 6.253 | 1,531,934 | -0.84(-11.84%) |
Apr 17, 2009 | 6.409 | 7.186 | 6.385 | 7.093 | 1,622,103 | +0.76(+12.04%) |
Apr 16, 2009 | 6.020 | 6.448 | 5.888 | 6.331 | 1,020,545 | +0.38(+6.41%) |
Apr 15, 2009 | 5.460 | 5.997 | 5.460 | 5.950 | 1,268,890 | +0.40(+7.29%) |
Apr 14, 2009 | 5.833 | 5.973 | 5.452 | 5.545 | 1,124,131 | -0.32(-5.44%) |
Apr 13, 2009 | 5.740 | 5.934 | 5.639 | 5.864 | 621,788 | -0.12(-1.95%) |
Apr 09, 2009 | 5.390 | 5.989 | 5.390 | 5.981 | 1,332,748 | +0.79(+15.12%) |
Apr 08, 2009 | 4.923 | 5.289 | 4.729 | 5.195 | 1,098,441 | +0.24(+4.87%) |
Apr 07, 2009 | 5.320 | 5.437 | 4.884 | 4.954 | 1,270,767 | -0.57(-10.28%) |
Apr 06, 2009 | 5.608 | 5.662 | 5.444 | 5.522 | 638,872 | -0.16(-2.74%) |
Apr 03, 2009 | 5.468 | 5.709 | 5.297 | 5.678 | 904,249 | +0.24(+4.43%) |
Apr 02, 2009 | 5.040 | 5.491 | 4.993 | 5.437 | 1,785,386 | +0.58(+12.02%) |
Apr 01, 2009 | 4.597 | 4.853 | 4.511 | 4.853 | 1,260,663 | +0.07(+1.46%) |
Mar 31, 2009 | 4.947 | 5.017 | 4.737 | 4.783 | 1,298,587 | -0.05(-1.13%) |
Mar 30, 2009 | 4.752 | 4.915 | 4.651 | 4.838 | 1,993,336 | -0.58(-10.76%) |
Mar 26, 2009 | 5.468 | 5.654 | 5.172 | 5.421 | 1,723,769 | +0.05(+0.87%) |
Mar 25, 2009 | 4.962 | 5.647 | 4.884 | 5.374 | 2,716,619 | +0.37(+7.46%) |
Mar 24, 2009 | 5.242 | 5.304 | 4.931 | 5.001 | 1,506,734 | -0.28(-5.30%) |
Mar 23, 2009 | 5.133 | 5.281 | 5.087 | 5.281 | 1,762,677 | +0.61(+13.17%) |
Mar 20, 2009 | 4.931 | 5.102 | 4.534 | 4.667 | 2,830,508 | -0.45(-8.81%) |
Mar 19, 2009 | 4.830 | 5.409 | 4.830 | 5.118 | 2,199,672 | +0.47(+10.22%) |
Mar 18, 2009 | 4.488 | 4.690 | 4.208 | 4.643 | 1,101,187 | +0.12(+2.58%) |
Mar 17, 2009 | 4.309 | 4.534 | 4.169 | 4.527 | 1,514,522 | +0.28(+6.59%) |
Mar 16, 2009 | 4.324 | 4.394 | 3.998 | 4.247 | 1,743,704 | +0.04(+0.92%) |
Mar 13, 2009 | 4.355 | 4.597 | 4.145 | 4.208 | 0 | -0.19(-4.25%) |
Mar 12, 2009 | 4.177 | 4.425 | 3.967 | 4.394 | 2,393,359 | +0.23(+5.61%) |
Mar 11, 2009 | 4.262 | 4.278 | 3.943 | 4.161 | 2,181,388 | -0.07(-1.65%) |
Mar 10, 2009 | 4.200 | 4.425 | 4.161 | 4.231 | 2,882,768 | +0.12(+2.84%) |
Mar 09, 2009 | 4.037 | 4.340 | 3.967 | 4.114 | 2,227,596 | +0.02(+0.57%) |
Mar 06, 2009 | 4.410 | 4.410 | 3.842 | 4.091 | 0 | -0.28(-6.41%) |
Mar 05, 2009 | 4.822 | 4.822 | 4.223 | 4.371 | 3,290,121 | -0.54(-10.93%) |
Mar 04, 2009 | 5.382 | 5.507 | 4.807 | 4.908 | 2,654,849 | -0.30(-5.82%) |
Mar 02, 2009 | 5.958 | 6.004 | 5.195 | 5.211 | 2,090,836 | -1.05(-16.77%) |
Feb 27, 2009 | 7.008 | 7.008 | 6.261 | 6.261 | 0 | -0.93(-12.97%) |
Feb 26, 2009 | 8.050 | 8.050 | 7.124 | 7.194 | 2,065,410 | -0.80(-10.02%) |
Feb 25, 2009 | 8.050 | 8.268 | 7.793 | 7.995 | 2,123,529 | -0.02(-0.29%) |
Feb 24, 2009 | 7.684 | 8.058 | 7.389 | 8.019 | 1,128,475 | +0.51(+6.73%) |
Feb 23, 2009 | 8.042 | 8.174 | 7.482 | 7.513 | 1,032,765 | -0.40(-5.01%) |
Feb 20, 2009 | 8.042 | 8.299 | 7.793 | 7.910 | 1,210,741 | -0.33(-3.97%) |
Feb 19, 2009 | 8.182 | 8.446 | 7.980 | 8.236 | 956,191 | +0.14(+1.73%) |
Feb 18, 2009 | 8.291 | 8.571 | 8.019 | 8.096 | 1,416,475 | -0.19(-2.25%) |
Feb 17, 2009 | 8.750 | 8.828 | 8.252 | 8.283 | 993,913 | -0.86(-9.44%) |
Feb 13, 2009 | 9.146 | 9.318 | 8.968 | 9.146 | 1,101,919 | +0.07(+0.77%) |
Feb 12, 2009 | 8.859 | 9.076 | 8.594 | 9.076 | 1,446,028 | +0.11(+1.21%) |
Feb 11, 2009 | 9.216 | 9.543 | 8.695 | 8.968 | 1,597,155 | -0.27(-2.95%) |
Feb 10, 2009 | 9.644 | 9.901 | 9.178 | 9.240 | 1,681,838 | -0.42(-4.35%) |
Feb 09, 2009 | 9.559 | 10.18 | 9.559 | 9.660 | 1,212,739 | +0.10(+1.06%) |
Feb 06, 2009 | 9.776 | 9.776 | 8.898 | 9.559 | 2,061,651 | -0.51(-5.02%) |
Feb 05, 2009 | 9.458 | 10.11 | 9.302 | 10.06 | 1,314,715 | +0.61(+6.41%) |
Feb 04, 2009 | 9.473 | 10.00 | 9.318 | 9.458 | 1,498,869 | -0.02(-0.16%) |
Feb 03, 2009 | 9.528 | 9.808 | 9.185 | 9.473 | 1,002,062 | -0.20(-2.09%) |
Feb 02, 2009 | 9.566 | 9.784 | 9.489 | 9.675 | 597,368 | -0.10(-1.03%) |
Jan 30, 2009 | 9.955 | 10.14 | 9.730 | 9.776 | 0 | -0.09(-0.95%) |
Jan 29, 2009 | 10.15 | 10.20 | 9.792 | 9.870 | 766,440 | -0.45(-4.37%) |
Jan 28, 2009 | 9.940 | 10.34 | 9.823 | 10.32 | 982,205 | +0.38(+3.83%) |
Jan 27, 2009 | 9.893 | 10.06 | 9.582 | 9.940 | 816,211 | +0.13(+1.35%) |
Jan 26, 2009 | 9.916 | 10.42 | 9.559 | 9.808 | 798,162 | -0.07(-0.71%) |
Jan 23, 2009 | 9.170 | 10.13 | 9.100 | 9.878 | 1,139,666 | +0.46(+4.87%) |
Jan 22, 2009 | 10.01 | 10.10 | 9.201 | 9.419 | 1,848,525 | -1.31(-12.25%) |
Jan 21, 2009 | 10.00 | 10.76 | 9.885 | 10.73 | 1,211,398 | +0.95(+9.70%) |
Jan 20, 2009 | 10.38 | 10.76 | 9.745 | 9.784 | 1,055,655 | -1.03(-9.50%) |
Jan 16, 2009 | 10.93 | 11.18 | 10.31 | 10.81 | 513,800 | +0.00(+0.00%) |
Jan 15, 2009 | 10.47 | 10.86 | 10.03 | 10.81 | 737,774 | +0.26(+2.51%) |
Jan 14, 2009 | 10.93 | 11.15 | 10.32 | 10.55 | 2,157,393 | -0.93(-8.07%) |
Jan 13, 2009 | 10.52 | 11.56 | 10.52 | 11.47 | 1,194,837 | +0.18(+1.58%) |
Jan 12, 2009 | 11.77 | 11.77 | 11.02 | 11.29 | 781,104 | -0.68(-5.65%) |
Jan 09, 2009 | 12.83 | 12.83 | 11.86 | 11.97 | 906,561 | -0.75(-5.93%) |
Jan 08, 2009 | 12.09 | 12.92 | 11.87 | 12.72 | 1,046,777 | +0.47(+3.87%) |
Jan 07, 2009 | 11.76 | 12.47 | 11.76 | 12.25 | 1,290,497 | -0.69(-5.35%) |
Jan 06, 2009 | 13.09 | 13.46 | 12.75 | 12.94 | 1,448,944 | +0.35(+2.78%) |
Jan 05, 2009 | 11.86 | 12.97 | 11.82 | 12.59 | 923,020 | +0.72(+6.09%) |
Jan 02, 2009 | 11.29 | 11.99 | 11.29 | 11.87 | 0 | +0.73(+6.56%) |
Jan 01, 2009 | 10.54 | 11.35 | 10.52 | 11.14 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.54 | 11.35 | 10.52 | 11.14 | 722,861 | +0.43(+3.99%) |
Dec 30, 2008 | 10.39 | 10.72 | 9.893 | 10.71 | 701,668 | +0.54(+5.27%) |
Dec 29, 2008 | 10.12 | 10.22 | 9.893 | 10.17 | 957,637 | +0.40(+4.06%) |
Dec 26, 2008 | 9.496 | 9.893 | 9.411 | 9.776 | 469,632 | +0.23(+2.45%) |
Dec 24, 2008 | 9.380 | 9.644 | 9.170 | 9.543 | 425,379 | -0.05(-0.49%) |
Dec 23, 2008 | 9.286 | 9.839 | 9.271 | 9.590 | 822,583 | +0.29(+3.09%) |
Dec 22, 2008 | 10.25 | 10.25 | 8.960 | 9.302 | 1,220,322 | -0.63(-6.34%) |
Dec 19, 2008 | 9.916 | 10.34 | 9.699 | 9.932 | 854,064 | +0.09(+0.95%) |
Dec 18, 2008 | 10.89 | 11.00 | 9.753 | 9.839 | 1,037,919 | -1.14(-10.41%) |
Dec 17, 2008 | 10.98 | 11.40 | 10.80 | 10.98 | 896,434 | -0.05(-0.49%) |
Dec 16, 2008 | 10.93 | 11.36 | 10.63 | 11.04 | 911,886 | +0.54(+5.19%) |
Dec 15, 2008 | 10.96 | 11.37 | 10.38 | 10.49 | 776,040 | -0.05(-0.44%) |
Dec 12, 2008 | 9.356 | 10.80 | 9.341 | 10.54 | 969,551 | +0.37(+3.67%) |
Dec 11, 2008 | 10.61 | 11.06 | 10.02 | 10.17 | 931,341 | -0.33(-3.11%) |
Dec 10, 2008 | 9.893 | 10.65 | 9.745 | 10.49 | 956,057 | +1.03(+10.85%) |
Dec 09, 2008 | 9.248 | 9.986 | 9.053 | 9.465 | 1,062,100 | +0.21(+2.27%) |
Dec 08, 2008 | 8.758 | 9.668 | 8.758 | 9.255 | 1,188,252 | +0.68(+7.89%) |
Dec 05, 2008 | 8.555 | 8.633 | 7.770 | 8.579 | 1,207,757 | -0.12(-1.43%) |
Dec 04, 2008 | 9.745 | 9.932 | 8.555 | 8.703 | 1,075,196 | -1.17(-11.82%) |
Dec 03, 2008 | 9.557 | 10.05 | 9.232 | 9.870 | 892,181 | -0.23(-2.31%) |
Dec 02, 2008 | 9.730 | 10.22 | 9.559 | 10.10 | 1,250,528 | +0.60(+6.30%) |
Dec 01, 2008 | 10.51 | 10.62 | 9.504 | 9.504 | 895,111 | -1.38(-12.71%) |
Nov 28, 2008 | 10.98 | 11.04 | 10.50 | 10.89 | 477,380 | -0.18(-1.62%) |
Nov 26, 2008 | 10.62 | 11.08 | 10.12 | 11.07 | 1,670,369 | +0.09(+0.85%) |
Nov 25, 2008 | 11.11 | 11.32 | 10.50 | 10.97 | 1,293,922 | +0.19(+1.80%) |
Nov 24, 2008 | 9.559 | 11.06 | 9.473 | 10.78 | 1,275,913 | +1.37(+14.55%) |
Nov 21, 2008 | 8.750 | 9.442 | 8.555 | 9.411 | 1,418,689 | +0.94(+11.11%) |
Nov 20, 2008 | 10.11 | 10.11 | 8.376 | 8.470 | 1,324,186 | -1.89(-18.24%) |
Nov 19, 2008 | 11.26 | 11.52 | 10.32 | 10.36 | 741,199 | -1.04(-9.14%) |
Nov 18, 2008 | 11.67 | 11.82 | 10.87 | 11.40 | 909,447 | +0.02(+0.14%) |
Nov 17, 2008 | 11.39 | 11.75 | 11.05 | 11.39 | 783,674 | +0.02(+0.14%) |
Nov 14, 2008 | 12.92 | 12.92 | 11.31 | 11.37 | 1,405,520 | -1.63(-12.56%) |
Nov 13, 2008 | 11.21 | 13.12 | 10.91 | 13.00 | 1,658,994 | +2.04(+18.58%) |
Nov 12, 2008 | 11.90 | 12.14 | 10.89 | 10.97 | 1,106,928 | -1.30(-10.59%) |
Nov 11, 2008 | 12.48 | 12.72 | 11.98 | 12.27 | 890,075 | -0.69(-5.34%) |
Nov 10, 2008 | 14.04 | 14.04 | 12.62 | 12.96 | 1,044,496 | -0.23(-1.77%) |
Nov 07, 2008 | 12.30 | 13.22 | 12.28 | 13.19 | 1,315,106 | +0.98(+8.03%) |
Nov 06, 2008 | 13.17 | 13.22 | 12.12 | 12.21 | 1,657,544 | -1.09(-8.19%) |
Nov 05, 2008 | 14.82 | 14.82 | 13.30 | 13.30 | 1,695,444 | -1.66(-11.08%) |
Nov 04, 2008 | 14.89 | 15.52 | 13.91 | 14.96 | 1,602,388 | +1.42(+10.45%) |
Nov 03, 2008 | 15.02 | 15.02 | 13.40 | 13.54 | 1,119,540 | -1.37(-9.18%) |
Oct 31, 2008 | 14.58 | 15.50 | 13.93 | 14.91 | 1,231,999 | +0.19(+1.27%) |
Oct 30, 2008 | 13.75 | 14.86 | 13.75 | 14.72 | 1,674,941 | +1.31(+9.80%) |
Oct 29, 2008 | 13.73 | 14.25 | 13.38 | 13.41 | 3,117,841 | +0.09(+0.70%) |
Oct 28, 2008 | 13.42 | 13.84 | 12.72 | 13.32 | 2,397,077 | +0.11(+0.82%) |
Oct 27, 2008 | 13.20 | 13.94 | 13.02 | 13.21 | 998,546 | -0.49(-3.58%) |
Oct 24, 2008 | 13.90 | 14.33 | 13.16 | 13.70 | 1,628,713 | -0.38(-2.71%) |
Oct 23, 2008 | 14.35 | 15.15 | 13.01 | 14.08 | 1,606,808 | +0.26(+1.86%) |
Oct 22, 2008 | 15.65 | 15.65 | 13.39 | 13.82 | 1,229,477 | -1.97(-12.46%) |
Oct 21, 2008 | 17.03 | 17.03 | 15.56 | 15.79 | 1,445,372 | -1.34(-7.81%) |
Oct 20, 2008 | 14.84 | 17.13 | 14.79 | 17.13 | 1,439,082 | +2.45(+16.69%) |
Oct 17, 2008 | 14.67 | 15.91 | 14.16 | 14.68 | 1,860,452 | -0.26(-1.72%) |
Oct 16, 2008 | 14.06 | 14.93 | 12.65 | 14.93 | 1,901,665 | +1.34(+9.84%) |
Oct 15, 2008 | 16.07 | 16.07 | 13.60 | 13.60 | 1,847,745 | -3.10(-18.58%) |
Oct 14, 2008 | 17.29 | 18.67 | 16.26 | 16.70 | 2,929,331 | +0.52(+3.22%) |
Oct 13, 2008 | 13.58 | 16.18 | 13.18 | 16.18 | 2,003,739 | +3.60(+28.63%) |
Oct 10, 2008 | 12.86 | 13.19 | 11.33 | 12.58 | 2,066,503 | -0.61(-4.66%) |
Oct 09, 2008 | 15.43 | 15.69 | 13.11 | 13.19 | 1,945,964 | -1.75(-11.71%) |
Oct 08, 2008 | 15.02 | 15.72 | 13.56 | 14.94 | 2,500,261 | -0.07(-0.47%) |
Oct 07, 2008 | 17.84 | 17.84 | 15.01 | 15.01 | 2,933,194 | -1.80(-10.69%) |
Oct 06, 2008 | 16.96 | 17.01 | 14.30 | 16.81 | 2,776,650 | -0.44(-2.57%) |
Oct 03, 2008 | 17.62 | 19.50 | 17.14 | 17.25 | 2,352,396 | -0.58(-3.27%) |
Oct 02, 2008 | 20.00 | 20.00 | 17.79 | 17.83 | 1,574,216 | -2.39(-11.81%) |
Oct 01, 2008 | 21.01 | 21.01 | 19.18 | 20.22 | 1,869,482 | -1.00(-4.73%) |
Sep 30, 2008 | 20.52 | 21.32 | 20.47 | 21.23 | 1,888,507 | +0.76(+3.72%) |
Sep 29, 2008 | 23.48 | 23.48 | 19.60 | 20.46 | 2,105,663 | -3.10(-13.17%) |
Sep 26, 2008 | 24.43 | 24.43 | 22.49 | 23.57 | 0 | -0.89(-3.63%) |
Sep 25, 2008 | 23.68 | 24.62 | 23.48 | 24.45 | 1,246,038 | +0.88(+3.73%) |
Sep 24, 2008 | 24.77 | 24.79 | 23.43 | 23.57 | 958,744 | -0.58(-2.38%) |
Sep 23, 2008 | 25.35 | 26.10 | 23.72 | 24.15 | 1,464,860 | -1.05(-4.17%) |
Sep 22, 2008 | 25.65 | 26.53 | 25.05 | 25.20 | 1,605,759 | -0.05(-0.22%) |
Sep 19, 2008 | 24.10 | 28.00 | 24.06 | 25.25 | 0 | +1.84(+7.87%) |
Sep 18, 2008 | 22.88 | 24.34 | 21.94 | 23.41 | 2,458,242 | +0.59(+2.59%) |
Sep 17, 2008 | 22.95 | 23.47 | 21.60 | 22.82 | 3,030,728 | -0.49(-2.10%) |
Sep 16, 2008 | 22.22 | 23.31 | 20.87 | 23.31 | 2,495,060 | +0.85(+3.77%) |
Sep 15, 2008 | 23.73 | 23.73 | 22.12 | 22.46 | 2,072,436 | -1.77(-7.32%) |
Sep 12, 2008 | 23.73 | 24.61 | 23.67 | 24.23 | 1,152,233 | +0.93(+4.01%) |
Sep 11, 2008 | 23.64 | 23.96 | 21.91 | 23.30 | 2,157,280 | -0.72(-3.01%) |
Sep 10, 2008 | 21.51 | 24.16 | 21.39 | 24.02 | 2,561,494 | +2.87(+13.57%) |
Sep 09, 2008 | 23.74 | 23.74 | 21.10 | 21.16 | 2,289,028 | -2.88(-11.97%) |
Sep 08, 2008 | 25.80 | 26.08 | 23.92 | 24.03 | 1,925,769 | -1.35(-5.33%) |
Sep 05, 2008 | 25.74 | 25.82 | 24.45 | 25.39 | 0 | -0.12(-0.49%) |
Sep 04, 2008 | 26.10 | 26.68 | 24.67 | 25.51 | 1,513,107 | -0.48(-1.86%) |
Sep 03, 2008 | 25.65 | 26.50 | 25.04 | 25.99 | 2,084,353 | +0.06(+0.24%) |
Sep 02, 2008 | 26.44 | 26.89 | 25.47 | 25.93 | 1,688,115 | -1.42(-5.18%) |
Aug 29, 2008 | 28.26 | 28.27 | 27.17 | 27.35 | 1,364,932 | -0.55(-1.98%) |
Aug 28, 2008 | 29.33 | 29.34 | 27.44 | 27.90 | 1,100,948 | -1.03(-3.55%) |
Aug 27, 2008 | 29.40 | 29.70 | 28.32 | 28.92 | 970,804 | +0.12(+0.41%) |
Aug 26, 2008 | 28.56 | 29.19 | 28.04 | 28.81 | 1,060,135 | +0.32(+1.12%) |
Aug 25, 2008 | 29.03 | 29.03 | 27.87 | 28.49 | 662,682 | -0.17(-0.60%) |
Aug 22, 2008 | 29.14 | 29.64 | 27.98 | 28.66 | 767,789 | -1.29(-4.31%) |
Aug 21, 2008 | 29.68 | 30.32 | 29.29 | 29.95 | 1,107,480 | +1.00(+3.44%) |
Aug 20, 2008 | 28.63 | 29.31 | 28.01 | 28.96 | 1,163,650 | +0.63(+2.22%) |
Aug 19, 2008 | 27.16 | 28.68 | 27.12 | 28.33 | 1,137,859 | +0.91(+3.32%) |
Aug 18, 2008 | 27.35 | 28.13 | 27.02 | 27.42 | 1,359,278 | +0.10(+0.37%) |
Aug 15, 2008 | 28.51 | 28.51 | 26.70 | 27.31 | 0 | -1.38(-4.82%) |
Aug 14, 2008 | 29.00 | 29.00 | 27.58 | 28.70 | 1,320,960 | +0.03(+0.11%) |
Aug 13, 2008 | 26.83 | 28.91 | 26.78 | 28.67 | 1,574,591 | +1.99(+7.46%) |
Aug 12, 2008 | 27.24 | 27.65 | 26.47 | 26.68 | 1,076,097 | -0.38(-1.41%) |
Aug 11, 2008 | 27.03 | 27.29 | 25.93 | 27.06 | 1,676,320 | +0.07(+0.26%) |
Aug 08, 2008 | 27.01 | 27.91 | 26.51 | 26.99 | 2,174,708 | -0.38(-1.39%) |
Aug 07, 2008 | 27.54 | 28.57 | 27.19 | 27.37 | 2,135,669 | -0.17(-0.62%) |
Aug 06, 2008 | 28.06 | 28.68 | 26.50 | 27.54 | 2,447,360 | -0.38(-1.36%) |
Aug 05, 2008 | 28.93 | 30.43 | 27.17 | 27.92 | 4,974,729 | -5.21(-15.73%) |
Aug 04, 2008 | 34.45 | 35.06 | 32.10 | 33.13 | 2,304,034 | -1.34(-3.88%) |
Aug 01, 2008 | 34.07 | 35.77 | 34.07 | 34.47 | 927,395 | +0.05(+0.14%) |
Jul 31, 2008 | 35.62 | 36.03 | 33.92 | 34.42 | 1,468,100 | -1.49(-4.16%) |
Jul 30, 2008 | 33.47 | 36.25 | 33.05 | 35.92 | 1,985,337 | +2.21(+6.55%) |
Jul 29, 2008 | 33.71 | 35.00 | 32.51 | 33.71 | 1,117,168 | -0.92(-2.65%) |
Jul 28, 2008 | 34.70 | 36.01 | 34.27 | 34.63 | 777,493 | +0.00(+0.00%) |
Jul 25, 2008 | 34.02 | 35.84 | 33.93 | 34.63 | 1,217,985 | +0.33(+0.98%) |
Jul 24, 2008 | 34.53 | 35.31 | 32.62 | 34.29 | 1,410,402 | -0.29(-0.83%) |
Jul 23, 2008 | 35.75 | 36.81 | 34.22 | 34.58 | 1,942,459 | -1.49(-4.14%) |
Jul 22, 2008 | 39.95 | 39.95 | 35.75 | 36.07 | 2,109,742 | -3.92(-9.80%) |
Jul 21, 2008 | 38.27 | 40.05 | 37.85 | 39.99 | 1,011,399 | +1.80(+4.72%) |
Jul 18, 2008 | 38.39 | 39.13 | 37.50 | 38.19 | 1,378,177 | +0.04(+0.10%) |
Jul 17, 2008 | 40.90 | 41.19 | 36.87 | 38.15 | 1,336,513 | -2.12(-5.27%) |
Jul 16, 2008 | 41.70 | 42.07 | 39.32 | 40.27 | 1,307,756 | -1.11(-2.69%) |
Jul 15, 2008 | 43.46 | 43.65 | 40.61 | 41.38 | 1,224,786 | -1.72(-3.99%) |
Jul 14, 2008 | 42.92 | 43.87 | 42.33 | 43.10 | 1,081,982 | +0.18(+0.42%) |
Jul 11, 2008 | 41.54 | 43.13 | 41.24 | 42.92 | 1,290,626 | +1.57(+3.80%) |
Jul 10, 2008 | 40.44 | 41.45 | 39.47 | 41.35 | 969,717 | +1.25(+3.12%) |
Jul 09, 2008 | 41.07 | 42.59 | 39.67 | 40.10 | 2,149,699 | +0.96(+2.46%) |
Jul 08, 2008 | 39.67 | 39.67 | 36.64 | 39.14 | 1,966,451 | -1.59(-3.90%) |
Jul 07, 2008 | 40.81 | 42.02 | 39.62 | 40.72 | 1,300,355 | -0.74(-1.78%) |
Jul 04, 2008 | 43.55 | 44.00 | 40.16 | 41.46 | 1,006,313 | +0.00(+0.00%) |
Jul 03, 2008 | 43.55 | 44.00 | 40.16 | 41.46 | 1,006,313 | -2.10(-4.82%) |
Jul 02, 2008 | 46.37 | 46.66 | 43.37 | 43.56 | 946,235 | -2.09(-4.58%) |
Jul 01, 2008 | 45.61 | 45.92 | 44.56 | 45.65 | 1,701,644 | +0.15(+0.32%) |
Jun 30, 2008 | 45.10 | 46.63 | 44.95 | 45.51 | 2,006,099 | +0.66(+1.47%) |
Jun 27, 2008 | 42.97 | 45.25 | 42.97 | 44.85 | 1,728,535 | +1.77(+4.10%) |
Jun 26, 2008 | 43.73 | 44.10 | 42.20 | 43.08 | 1,567,033 | -0.82(-1.88%) |
Jun 25, 2008 | 45.50 | 45.50 | 42.82 | 43.90 | 1,490,079 | -1.59(-3.49%) |
Jun 24, 2008 | 45.99 | 46.18 | 43.41 | 45.49 | 2,267,794 | -0.32(-0.70%) |
Jun 23, 2008 | 43.90 | 46.24 | 43.90 | 45.81 | 1,551,441 | +2.26(+5.18%) |
Jun 20, 2008 | 42.62 | 44.71 | 42.62 | 43.55 | 1,777,840 | +0.06(+0.14%) |
Jun 19, 2008 | 45.65 | 46.33 | 43.29 | 43.49 | 1,210,714 | -2.21(-4.83%) |
Jun 18, 2008 | 46.63 | 46.66 | 44.74 | 45.70 | 973,075 | -0.48(-1.04%) |
Jun 17, 2008 | 45.50 | 46.66 | 45.20 | 46.18 | 931,428 | +1.38(+3.09%) |
Jun 16, 2008 | 44.39 | 45.72 | 44.00 | 44.80 | 1,287,191 | +1.44(+3.32%) |
Jun 13, 2008 | 42.70 | 43.77 | 42.65 | 43.36 | 492,987 | +0.26(+0.61%) |
Jun 12, 2008 | 43.62 | 43.73 | 42.41 | 43.10 | 904,037 | -0.74(-1.69%) |
Jun 11, 2008 | 42.85 | 44.23 | 42.78 | 43.83 | 757,316 | +1.17(+2.75%) |
Jun 10, 2008 | 43.03 | 44.32 | 41.66 | 42.66 | 1,234,662 | -0.72(-1.67%) |
Jun 09, 2008 | 43.74 | 43.87 | 42.36 | 43.38 | 2,336,414 | -0.03(-0.07%) |
Jun 06, 2008 | 44.25 | 44.74 | 43.34 | 43.41 | 1,678,879 | -0.26(-0.59%) |
Jun 05, 2008 | 42.58 | 44.05 | 42.04 | 43.67 | 2,096,311 | +1.63(+3.89%) |
Jun 04, 2008 | 42.69 | 42.73 | 41.28 | 42.04 | 1,704,899 | -1.37(-3.15%) |
Jun 03, 2008 | 44.76 | 45.20 | 43.20 | 43.41 | 1,171,834 | -1.28(-2.85%) |