Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.48 | 14.62 | 11.86 | 12.47 | 3,362,474 | +0.52(+4.34%) |
Apr 29, 2009 | 11.83 | 12.04 | 11.70 | 11.95 | 1,178,561 | +0.25(+2.17%) |
Apr 28, 2009 | 11.99 | 12.06 | 11.66 | 11.70 | 586,203 | -0.56(-4.55%) |
Apr 27, 2009 | 12.41 | 12.67 | 12.18 | 12.25 | 896,477 | -0.42(-3.32%) |
Apr 24, 2009 | 11.86 | 12.84 | 11.74 | 12.67 | 872,343 | +0.84(+7.11%) |
Apr 23, 2009 | 11.75 | 11.92 | 11.43 | 11.83 | 1,544,175 | +0.19(+1.60%) |
Apr 22, 2009 | 11.06 | 11.92 | 11.06 | 11.65 | 1,380,722 | +0.59(+5.30%) |
Apr 21, 2009 | 10.96 | 11.17 | 10.92 | 11.06 | 779,013 | -0.03(-0.26%) |
Apr 20, 2009 | 11.35 | 11.35 | 10.98 | 11.09 | 679,461 | -0.52(-4.47%) |
Apr 17, 2009 | 11.16 | 11.76 | 11.15 | 11.61 | 702,185 | +0.45(+4.03%) |
Apr 16, 2009 | 11.38 | 11.45 | 11.13 | 11.16 | 1,192,358 | -0.10(-0.87%) |
Apr 15, 2009 | 10.94 | 11.45 | 10.94 | 11.26 | 694,773 | +0.20(+1.77%) |
Apr 14, 2009 | 11.49 | 11.49 | 10.44 | 11.06 | 1,033,466 | -0.90(-7.52%) |
Apr 13, 2009 | 12.06 | 12.30 | 11.25 | 11.96 | 725,404 | -0.35(-2.86%) |
Apr 09, 2009 | 11.72 | 12.47 | 11.51 | 12.31 | 803,004 | +0.92(+8.07%) |
Apr 08, 2009 | 11.19 | 11.42 | 11.13 | 11.39 | 544,158 | +0.23(+2.10%) |
Apr 07, 2009 | 11.39 | 11.48 | 11.15 | 11.16 | 810,835 | -0.38(-3.31%) |
Apr 06, 2009 | 10.94 | 11.63 | 10.82 | 11.54 | 687,554 | +0.44(+3.97%) |
Apr 03, 2009 | 10.70 | 11.14 | 10.60 | 11.10 | 531,014 | +0.40(+3.75%) |
Apr 02, 2009 | 10.17 | 10.99 | 10.03 | 10.70 | 1,231,062 | +0.83(+8.42%) |
Apr 01, 2009 | 9.437 | 9.994 | 9.388 | 9.867 | 1,646,479 | +0.12(+1.20%) |
Mar 31, 2009 | 10.09 | 10.09 | 9.603 | 9.750 | 877,761 | -0.12(-1.19%) |
Mar 30, 2009 | 10.10 | 10.10 | 9.691 | 9.867 | 958,384 | -1.25(-11.26%) |
Mar 26, 2009 | 10.46 | 11.20 | 10.22 | 11.12 | 1,809,079 | +0.95(+9.33%) |
Mar 25, 2009 | 10.24 | 10.58 | 9.975 | 10.17 | 718,549 | +0.11(+1.07%) |
Mar 24, 2009 | 9.965 | 10.24 | 9.808 | 10.06 | 632,201 | -0.05(-0.48%) |
Mar 23, 2009 | 9.671 | 10.12 | 9.613 | 10.11 | 578,978 | +0.78(+8.39%) |
Mar 20, 2009 | 9.534 | 9.691 | 9.310 | 9.329 | 719,506 | -0.22(-2.35%) |
Mar 19, 2009 | 9.799 | 9.867 | 9.437 | 9.554 | 685,880 | -0.03(-0.31%) |
Mar 18, 2009 | 9.270 | 9.593 | 8.786 | 9.583 | 1,090,854 | +0.34(+3.70%) |
Mar 17, 2009 | 9.251 | 9.300 | 8.840 | 9.241 | 518,154 | +0.02(+0.21%) |
Mar 16, 2009 | 8.860 | 9.564 | 8.214 | 9.222 | 851,082 | -0.52(-5.32%) |
Mar 13, 2009 | 9.652 | 9.926 | 9.515 | 9.740 | 0 | +0.17(+1.74%) |
Mar 12, 2009 | 9.006 | 9.623 | 8.918 | 9.574 | 461,699 | +0.42(+4.59%) |
Mar 11, 2009 | 9.046 | 9.241 | 8.840 | 9.153 | 773,234 | +0.20(+2.18%) |
Mar 10, 2009 | 8.371 | 8.967 | 8.361 | 8.958 | 966,620 | +0.68(+8.27%) |
Mar 09, 2009 | 7.941 | 8.527 | 7.941 | 8.273 | 747,685 | +0.14(+1.68%) |
Mar 06, 2009 | 8.117 | 8.214 | 7.853 | 8.136 | 0 | +0.05(+0.60%) |
Mar 05, 2009 | 8.811 | 8.811 | 8.058 | 8.087 | 602,333 | -0.76(-8.62%) |
Mar 04, 2009 | 8.664 | 8.997 | 8.664 | 8.850 | 509,559 | +0.34(+4.02%) |
Mar 02, 2009 | 9.525 | 9.525 | 8.488 | 8.508 | 1,919,300 | -1.19(-12.30%) |
Feb 27, 2009 | 9.867 | 10.02 | 9.476 | 9.701 | 0 | -0.48(-4.71%) |
Feb 26, 2009 | 10.28 | 10.65 | 10.02 | 10.18 | 1,330,446 | -0.47(-4.41%) |
Feb 25, 2009 | 11.31 | 11.32 | 10.50 | 10.65 | 573,930 | -0.64(-5.63%) |
Feb 24, 2009 | 10.59 | 11.52 | 10.03 | 11.28 | 1,181,305 | +0.68(+6.46%) |
Feb 23, 2009 | 11.41 | 11.44 | 10.52 | 10.60 | 892,552 | -0.59(-5.24%) |
Feb 20, 2009 | 11.66 | 11.82 | 10.74 | 11.19 | 1,088,731 | -0.78(-6.54%) |
Feb 19, 2009 | 11.89 | 12.13 | 11.81 | 11.97 | 903,293 | +0.06(+0.49%) |
Feb 18, 2009 | 12.45 | 12.61 | 11.83 | 11.91 | 814,549 | -0.42(-3.41%) |
Feb 17, 2009 | 12.47 | 13.17 | 12.17 | 12.33 | 1,340,205 | -0.61(-4.69%) |
Feb 13, 2009 | 12.88 | 13.19 | 12.67 | 12.94 | 626,242 | +0.14(+1.07%) |
Feb 12, 2009 | 12.48 | 12.82 | 12.22 | 12.80 | 1,178,794 | +0.52(+4.22%) |
Feb 11, 2009 | 12.15 | 12.39 | 11.69 | 12.28 | 1,522,853 | -0.29(-2.33%) |
Feb 10, 2009 | 12.82 | 13.02 | 12.23 | 12.58 | 1,582,445 | -0.28(-2.21%) |
Feb 09, 2009 | 12.88 | 13.03 | 12.62 | 12.86 | 1,095,241 | +0.04(+0.30%) |
Feb 06, 2009 | 12.45 | 12.89 | 12.27 | 12.82 | 1,837,593 | +0.19(+1.47%) |
Feb 05, 2009 | 14.21 | 14.21 | 11.86 | 12.63 | 2,000,407 | -0.53(-4.01%) |
Feb 04, 2009 | 13.20 | 13.68 | 12.86 | 13.16 | 1,582,249 | +0.02(+0.15%) |
Feb 03, 2009 | 12.99 | 13.29 | 12.69 | 13.14 | 1,335,135 | +0.19(+1.43%) |
Feb 02, 2009 | 13.20 | 13.48 | 12.64 | 12.96 | 1,269,955 | -0.34(-2.57%) |
Jan 30, 2009 | 13.63 | 13.63 | 13.11 | 13.30 | 0 | -0.44(-3.20%) |
Jan 29, 2009 | 13.82 | 13.85 | 13.25 | 13.74 | 2,218,416 | -0.21(-1.47%) |
Jan 28, 2009 | 13.33 | 14.13 | 13.25 | 13.94 | 2,014,775 | +0.94(+7.22%) |
Jan 27, 2009 | 12.85 | 13.11 | 12.71 | 13.01 | 1,566,925 | +0.13(+0.99%) |
Jan 26, 2009 | 12.54 | 13.38 | 12.34 | 12.88 | 1,545,682 | +0.51(+4.11%) |
Jan 23, 2009 | 11.80 | 12.42 | 11.73 | 12.37 | 1,702,842 | +0.35(+2.93%) |
Jan 22, 2009 | 11.55 | 12.25 | 11.44 | 12.02 | 1,530,373 | -0.05(-0.41%) |
Jan 21, 2009 | 11.28 | 12.11 | 11.08 | 12.07 | 875,947 | +0.95(+8.53%) |
Jan 20, 2009 | 11.55 | 11.70 | 11.01 | 11.12 | 1,204,566 | -0.47(-4.05%) |
Jan 16, 2009 | 11.56 | 11.78 | 11.26 | 11.59 | 1,905,551 | +0.03(+0.25%) |
Jan 15, 2009 | 11.51 | 11.78 | 10.96 | 11.56 | 2,662,393 | -0.01(-0.08%) |
Jan 14, 2009 | 11.50 | 11.73 | 11.49 | 11.57 | 2,808,973 | -0.16(-1.33%) |
Jan 13, 2009 | 11.71 | 11.97 | 11.64 | 11.72 | 2,862,817 | -0.16(-1.32%) |
Jan 12, 2009 | 11.97 | 12.10 | 11.72 | 11.88 | 1,645,212 | -0.14(-1.14%) |
Jan 09, 2009 | 12.25 | 12.42 | 11.66 | 12.02 | 1,490,104 | -0.17(-1.36%) |
Jan 08, 2009 | 11.60 | 12.33 | 11.56 | 12.18 | 1,782,987 | +0.53(+4.53%) |
Jan 07, 2009 | 12.87 | 12.87 | 11.34 | 11.66 | 1,777,253 | -0.18(-1.49%) |
Jan 06, 2009 | 11.26 | 12.00 | 11.24 | 11.83 | 1,285,906 | +0.77(+6.98%) |
Jan 05, 2009 | 10.57 | 11.10 | 10.38 | 11.06 | 1,210,121 | +0.49(+4.62%) |
Jan 02, 2009 | 9.955 | 10.66 | 9.926 | 10.57 | 0 | +0.63(+6.29%) |
Jan 01, 2009 | 8.899 | 10.15 | 8.879 | 9.945 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.899 | 10.15 | 8.879 | 9.945 | 2,287,502 | +1.11(+12.62%) |
Dec 30, 2008 | 8.381 | 8.860 | 8.322 | 8.830 | 1,244,945 | +0.51(+6.11%) |
Dec 29, 2008 | 8.351 | 8.537 | 8.253 | 8.322 | 1,094,382 | -0.17(-1.96%) |
Dec 26, 2008 | 8.332 | 8.605 | 8.283 | 8.488 | 497,458 | +0.09(+1.05%) |
Dec 24, 2008 | 8.537 | 8.537 | 8.126 | 8.400 | 306,988 | -0.16(-1.83%) |
Dec 23, 2008 | 8.782 | 8.977 | 8.381 | 8.557 | 906,266 | -0.20(-2.23%) |
Dec 22, 2008 | 9.212 | 9.212 | 8.488 | 8.752 | 776,201 | -0.57(-6.09%) |
Dec 19, 2008 | 8.948 | 9.358 | 8.918 | 9.319 | 2,131,672 | +0.36(+4.04%) |
Dec 18, 2008 | 8.713 | 9.104 | 8.537 | 8.958 | 1,084,906 | +0.24(+2.81%) |
Dec 17, 2008 | 8.351 | 8.899 | 8.322 | 8.713 | 1,189,564 | +0.22(+2.65%) |
Dec 16, 2008 | 8.459 | 8.527 | 7.901 | 8.488 | 1,806,501 | +0.05(+0.58%) |
Dec 15, 2008 | 8.586 | 8.860 | 8.253 | 8.439 | 1,245,636 | -0.22(-2.49%) |
Dec 12, 2008 | 8.420 | 8.801 | 8.361 | 8.654 | 1,099,096 | -0.11(-1.23%) |
Dec 11, 2008 | 8.987 | 8.987 | 8.557 | 8.762 | 1,215,036 | -0.24(-2.71%) |
Dec 10, 2008 | 9.388 | 9.593 | 8.684 | 9.006 | 1,197,057 | -0.36(-3.86%) |
Dec 09, 2008 | 9.134 | 9.476 | 8.899 | 9.368 | 1,144,783 | +0.26(+2.90%) |
Dec 08, 2008 | 8.821 | 9.407 | 8.782 | 9.104 | 1,055,977 | +0.31(+3.56%) |
Dec 05, 2008 | 8.400 | 8.821 | 7.872 | 8.791 | 1,051,173 | +0.31(+3.69%) |
Dec 04, 2008 | 8.997 | 9.065 | 8.195 | 8.478 | 1,858,787 | -0.62(-6.77%) |
Dec 03, 2008 | 8.674 | 9.134 | 8.302 | 9.094 | 1,212,983 | +0.51(+5.92%) |
Dec 02, 2008 | 8.253 | 8.713 | 8.165 | 8.586 | 1,039,151 | +0.42(+5.15%) |
Dec 01, 2008 | 8.821 | 8.870 | 8.019 | 8.165 | 1,600,298 | -0.68(-7.73%) |
Nov 28, 2008 | 8.498 | 8.879 | 8.410 | 8.850 | 632,662 | +0.07(+0.78%) |
Nov 26, 2008 | 7.647 | 8.791 | 7.579 | 8.782 | 2,087,044 | +1.01(+12.96%) |
Nov 25, 2008 | 8.165 | 8.165 | 7.588 | 7.774 | 2,273,296 | -0.22(-2.81%) |
Nov 24, 2008 | 7.823 | 8.136 | 7.403 | 7.999 | 2,683,187 | +0.37(+4.87%) |
Nov 21, 2008 | 7.139 | 7.813 | 6.982 | 7.628 | 2,706,271 | -0.32(-4.06%) |
Nov 20, 2008 | 9.036 | 9.134 | 7.725 | 7.950 | 2,504,521 | -1.11(-12.30%) |
Nov 19, 2008 | 10.05 | 10.14 | 9.006 | 9.065 | 1,207,006 | -1.15(-11.29%) |
Nov 18, 2008 | 10.99 | 10.99 | 9.818 | 10.22 | 1,281,920 | -0.57(-5.26%) |
Nov 17, 2008 | 11.35 | 11.39 | 10.76 | 10.79 | 757,595 | -0.43(-3.84%) |
Nov 14, 2008 | 11.45 | 11.85 | 11.12 | 11.22 | 1,412,335 | -0.28(-2.47%) |
Nov 13, 2008 | 11.25 | 11.52 | 10.13 | 11.50 | 1,566,969 | +0.16(+1.38%) |
Nov 12, 2008 | 12.48 | 12.48 | 11.31 | 11.34 | 879,836 | -1.13(-9.09%) |
Nov 11, 2008 | 13.05 | 13.48 | 12.27 | 12.48 | 892,083 | -0.78(-5.90%) |
Nov 10, 2008 | 14.20 | 14.40 | 13.10 | 13.26 | 825,158 | -0.37(-2.73%) |
Nov 07, 2008 | 14.24 | 14.54 | 13.18 | 13.63 | 976,437 | -0.03(-0.21%) |
Nov 06, 2008 | 14.60 | 15.04 | 13.63 | 13.66 | 1,190,801 | -1.03(-6.99%) |
Nov 05, 2008 | 15.24 | 15.66 | 14.62 | 14.69 | 1,483,041 | -1.02(-6.48%) |
Nov 04, 2008 | 16.18 | 16.18 | 14.73 | 15.71 | 2,222,139 | +0.02(+0.12%) |
Nov 03, 2008 | 15.90 | 16.32 | 15.51 | 15.69 | 1,235,953 | -0.09(-0.56%) |
Oct 31, 2008 | 15.30 | 16.20 | 14.78 | 15.77 | 1,680,455 | +0.55(+3.60%) |
Oct 30, 2008 | 15.41 | 15.65 | 14.47 | 15.23 | 2,455,622 | +0.60(+4.08%) |
Oct 29, 2008 | 14.47 | 15.84 | 14.19 | 14.63 | 2,711,616 | +0.74(+5.35%) |
Oct 28, 2008 | 14.30 | 15.13 | 13.14 | 13.89 | 3,088,363 | +0.77(+5.89%) |
Oct 27, 2008 | 13.81 | 14.18 | 13.11 | 13.11 | 1,363,425 | -0.94(-6.68%) |
Oct 24, 2008 | 12.84 | 14.33 | 12.70 | 14.05 | 1,547,192 | +0.07(+0.49%) |
Oct 23, 2008 | 13.21 | 14.47 | 12.51 | 13.98 | 1,855,114 | +0.77(+5.85%) |
Oct 22, 2008 | 13.94 | 14.15 | 12.70 | 13.21 | 1,827,662 | -1.08(-7.53%) |
Oct 21, 2008 | 13.93 | 14.67 | 13.53 | 14.29 | 1,555,890 | +0.36(+2.60%) |
Oct 20, 2008 | 13.34 | 13.93 | 13.02 | 13.93 | 982,735 | +0.88(+6.75%) |
Oct 17, 2008 | 12.74 | 13.62 | 12.30 | 13.05 | 1,223,032 | -0.08(-0.60%) |
Oct 16, 2008 | 11.55 | 13.20 | 11.35 | 13.12 | 1,987,994 | +1.64(+14.31%) |
Oct 15, 2008 | 12.19 | 12.22 | 11.46 | 11.48 | 1,750,416 | -0.75(-6.16%) |
Oct 14, 2008 | 13.38 | 13.69 | 12.06 | 12.23 | 1,813,286 | -0.43(-3.40%) |
Oct 13, 2008 | 11.93 | 12.79 | 11.73 | 12.66 | 1,516,602 | +1.36(+12.02%) |
Oct 10, 2008 | 10.93 | 11.66 | 10.15 | 11.30 | 2,433,852 | -0.51(-4.30%) |
Oct 09, 2008 | 12.68 | 13.02 | 11.47 | 11.81 | 2,387,089 | -0.78(-6.21%) |
Oct 08, 2008 | 12.89 | 13.00 | 12.22 | 12.60 | 3,290,780 | -0.32(-2.50%) |
Oct 07, 2008 | 13.65 | 13.80 | 12.64 | 12.92 | 1,818,826 | -0.54(-4.00%) |
Oct 06, 2008 | 13.58 | 14.01 | 12.48 | 13.46 | 1,353,062 | -0.56(-3.98%) |
Oct 03, 2008 | 14.35 | 14.42 | 14.01 | 14.01 | 2,554,596 | +0.05(+0.35%) |
Oct 02, 2008 | 15.71 | 15.72 | 13.96 | 13.96 | 1,825,782 | -1.90(-11.96%) |
Oct 01, 2008 | 15.73 | 16.11 | 15.15 | 15.86 | 1,918,338 | +0.15(+0.93%) |
Sep 30, 2008 | 15.07 | 15.71 | 14.82 | 15.71 | 1,780,809 | +1.04(+7.06%) |
Sep 29, 2008 | 15.74 | 16.13 | 14.53 | 14.68 | 2,046,770 | -1.23(-7.74%) |
Sep 26, 2008 | 16.27 | 16.33 | 15.25 | 15.91 | 0 | -0.77(-4.63%) |
Sep 25, 2008 | 16.39 | 16.82 | 16.32 | 16.68 | 428,481 | +0.55(+3.39%) |
Sep 24, 2008 | 16.72 | 16.72 | 16.03 | 16.14 | 1,019,653 | -0.33(-2.02%) |
Sep 23, 2008 | 16.75 | 17.11 | 16.46 | 16.47 | 1,698,996 | -0.45(-2.66%) |
Sep 22, 2008 | 18.38 | 18.38 | 16.35 | 16.92 | 1,739,892 | -1.27(-6.99%) |
Sep 19, 2008 | 16.83 | 18.62 | 16.15 | 18.19 | 0 | +2.46(+15.67%) |
Sep 18, 2008 | 17.92 | 18.09 | 9.779 | 15.72 | 2,974,821 | -2.10(-11.79%) |
Sep 17, 2008 | 18.97 | 19.29 | 17.67 | 17.83 | 2,568,191 | -1.74(-8.90%) |
Sep 16, 2008 | 19.45 | 19.82 | 19.05 | 19.57 | 1,413,923 | -0.15(-0.74%) |
Sep 15, 2008 | 20.06 | 20.51 | 19.47 | 19.71 | 775,438 | -1.12(-5.40%) |
Sep 12, 2008 | 19.45 | 21.02 | 19.45 | 20.84 | 1,183,204 | +1.04(+5.23%) |
Sep 11, 2008 | 19.59 | 19.95 | 19.01 | 19.80 | 1,787,602 | +0.03(+0.15%) |
Sep 10, 2008 | 19.85 | 19.95 | 19.32 | 19.77 | 1,464,300 | +0.07(+0.35%) |
Sep 09, 2008 | 20.39 | 20.83 | 19.52 | 19.70 | 1,467,035 | -0.81(-3.96%) |
Sep 08, 2008 | 20.95 | 21.36 | 18.83 | 20.52 | 3,528,269 | -0.58(-2.74%) |
Sep 05, 2008 | 20.83 | 21.42 | 20.67 | 21.09 | 0 | +0.16(+0.75%) |
Sep 04, 2008 | 21.83 | 21.88 | 20.89 | 20.94 | 1,168,589 | -1.24(-5.60%) |
Sep 03, 2008 | 22.53 | 22.81 | 21.79 | 22.18 | 860,853 | -0.33(-1.48%) |
Sep 02, 2008 | 22.93 | 23.26 | 22.22 | 22.51 | 623,203 | +0.22(+0.97%) |
Aug 29, 2008 | 22.54 | 22.73 | 22.14 | 22.30 | 543,713 | -0.39(-1.72%) |
Aug 28, 2008 | 22.03 | 23.02 | 22.03 | 22.69 | 634,575 | +0.73(+3.34%) |
Aug 27, 2008 | 21.32 | 22.26 | 21.32 | 21.95 | 440,275 | +0.54(+2.51%) |
Aug 26, 2008 | 21.56 | 21.88 | 21.02 | 21.42 | 580,230 | -0.11(-0.50%) |
Aug 25, 2008 | 21.96 | 22.15 | 21.28 | 21.52 | 365,823 | -0.59(-2.65%) |
Aug 22, 2008 | 22.07 | 22.40 | 21.81 | 22.11 | 469,458 | +0.35(+1.62%) |
Aug 21, 2008 | 21.74 | 22.26 | 21.65 | 21.76 | 537,220 | -0.29(-1.33%) |
Aug 20, 2008 | 21.93 | 22.22 | 21.68 | 22.05 | 756,145 | +0.23(+1.03%) |
Aug 19, 2008 | 22.18 | 22.56 | 21.66 | 21.83 | 802,825 | -0.66(-2.96%) |
Aug 18, 2008 | 23.12 | 23.12 | 22.34 | 22.49 | 1,076,362 | -0.05(-0.22%) |
Aug 15, 2008 | 22.82 | 23.12 | 22.51 | 22.54 | 0 | -0.12(-0.52%) |
Aug 14, 2008 | 22.17 | 23.02 | 22.02 | 22.66 | 705,919 | +0.22(+0.96%) |
Aug 13, 2008 | 22.92 | 23.06 | 21.90 | 22.44 | 588,773 | -0.44(-1.92%) |
Aug 12, 2008 | 22.92 | 23.26 | 21.90 | 22.88 | 1,145,576 | +0.00(+0.00%) |
Aug 11, 2008 | 22.39 | 23.12 | 22.29 | 22.88 | 852,727 | +0.30(+1.34%) |
Aug 08, 2008 | 21.57 | 22.79 | 21.47 | 22.58 | 1,610,628 | +0.99(+4.57%) |
Aug 07, 2008 | 22.61 | 22.64 | 21.03 | 21.59 | 1,871,410 | -1.05(-4.62%) |
Aug 06, 2008 | 22.19 | 23.03 | 21.91 | 22.64 | 1,139,503 | +0.36(+1.62%) |
Aug 05, 2008 | 21.66 | 22.59 | 21.65 | 22.28 | 1,093,996 | +0.88(+4.11%) |
Aug 04, 2008 | 21.81 | 22.11 | 21.20 | 21.40 | 995,874 | -0.21(-0.95%) |
Aug 01, 2008 | 19.68 | 21.70 | 19.68 | 21.60 | 2,247,208 | +0.42(+1.99%) |
Jul 31, 2008 | 21.42 | 22.21 | 19.71 | 21.18 | 3,421,352 | -0.48(-2.21%) |
Jul 30, 2008 | 20.83 | 22.05 | 20.83 | 21.66 | 2,209,059 | +0.87(+4.19%) |
Jul 29, 2008 | 20.79 | 20.81 | 20.02 | 20.79 | 869,656 | +0.97(+4.88%) |
Jul 28, 2008 | 20.61 | 21.03 | 19.78 | 19.82 | 988,884 | -0.75(-3.66%) |
Jul 25, 2008 | 19.93 | 20.79 | 19.91 | 20.57 | 1,366,285 | +0.89(+4.52%) |
Jul 24, 2008 | 21.29 | 21.44 | 19.36 | 19.68 | 2,461,420 | -1.82(-8.46%) |
Jul 23, 2008 | 22.60 | 22.70 | 21.07 | 21.50 | 1,965,336 | -1.10(-4.85%) |
Jul 22, 2008 | 21.44 | 22.89 | 20.84 | 22.60 | 1,576,658 | +1.23(+5.77%) |
Jul 21, 2008 | 22.24 | 22.54 | 21.24 | 21.37 | 1,200,810 | -0.93(-4.17%) |
Jul 18, 2008 | 21.44 | 22.38 | 21.25 | 22.30 | 1,452,407 | +0.88(+4.11%) |
Jul 17, 2008 | 21.36 | 23.70 | 20.92 | 21.42 | 2,565,960 | +0.00(+0.00%) |
Jul 16, 2008 | 19.47 | 21.57 | 19.07 | 21.42 | 2,174,670 | +2.03(+10.49%) |
Jul 15, 2008 | 19.42 | 19.64 | 18.73 | 19.38 | 1,387,677 | -0.30(-1.54%) |
Jul 14, 2008 | 20.01 | 20.19 | 19.29 | 19.68 | 1,067,133 | -0.01(-0.05%) |
Jul 11, 2008 | 20.24 | 21.02 | 19.09 | 19.69 | 2,246,024 | -0.84(-4.10%) |
Jul 10, 2008 | 20.05 | 20.79 | 19.84 | 20.54 | 1,365,920 | +0.40(+1.99%) |
Jul 09, 2008 | 20.75 | 21.41 | 20.00 | 20.13 | 1,550,893 | -0.85(-4.05%) |
Jul 08, 2008 | 19.68 | 21.01 | 19.58 | 20.99 | 2,342,810 | +1.59(+8.22%) |
Jul 07, 2008 | 19.26 | 19.90 | 19.19 | 19.39 | 2,718,537 | +0.19(+0.97%) |
Jul 04, 2008 | 18.70 | 19.23 | 18.29 | 19.21 | 693,911 | +0.00(+0.00%) |
Jul 03, 2008 | 18.70 | 19.23 | 18.29 | 19.21 | 693,911 | +0.65(+3.48%) |
Jul 02, 2008 | 19.17 | 19.31 | 18.52 | 18.56 | 1,660,284 | -0.49(-2.57%) |
Jul 01, 2008 | 18.58 | 19.50 | 18.48 | 19.05 | 2,307,159 | +0.29(+1.56%) |
Jun 30, 2008 | 19.33 | 19.35 | 18.58 | 18.76 | 4,105,617 | -0.65(-3.33%) |
Jun 27, 2008 | 20.33 | 20.36 | 19.12 | 19.40 | 4,437,905 | -0.98(-4.80%) |
Jun 26, 2008 | 21.15 | 21.27 | 20.31 | 20.38 | 2,970,118 | -0.74(-3.52%) |
Jun 25, 2008 | 22.73 | 22.73 | 20.88 | 21.12 | 3,135,070 | -1.99(-8.63%) |
Jun 24, 2008 | 23.64 | 23.70 | 22.89 | 23.12 | 1,383,635 | -0.73(-3.07%) |
Jun 23, 2008 | 23.69 | 24.10 | 23.66 | 23.85 | 1,465,024 | +0.10(+0.41%) |
Jun 20, 2008 | 23.89 | 24.15 | 23.52 | 23.75 | 2,082,007 | -0.11(-0.45%) |
Jun 19, 2008 | 23.97 | 24.13 | 23.53 | 23.86 | 1,450,282 | -0.11(-0.45%) |
Jun 18, 2008 | 23.60 | 24.64 | 23.35 | 23.97 | 2,248,344 | +0.26(+1.11%) |
Jun 17, 2008 | 24.25 | 24.26 | 23.27 | 23.70 | 1,415,144 | -0.36(-1.50%) |
Jun 16, 2008 | 23.70 | 24.14 | 23.43 | 24.07 | 1,004,217 | +0.14(+0.57%) |
Jun 13, 2008 | 23.63 | 24.17 | 23.45 | 23.93 | 1,368,466 | +0.38(+1.62%) |
Jun 12, 2008 | 22.96 | 23.96 | 22.96 | 23.55 | 2,852,523 | +0.53(+2.29%) |
Jun 11, 2008 | 23.47 | 23.47 | 22.80 | 23.02 | 2,556,111 | -0.57(-2.40%) |
Jun 10, 2008 | 23.83 | 24.45 | 23.50 | 23.59 | 1,440,045 | -1.10(-4.44%) |
Jun 09, 2008 | 25.53 | 25.78 | 24.14 | 24.68 | 1,575,729 | -0.61(-2.40%) |
Jun 06, 2008 | 26.73 | 26.73 | 25.29 | 25.29 | 1,661,395 | -1.86(-6.84%) |
Jun 05, 2008 | 27.30 | 27.45 | 26.67 | 27.15 | 1,053,009 | +0.08(+0.29%) |
Jun 04, 2008 | 27.29 | 27.31 | 25.77 | 27.07 | 3,024,306 | -0.39(-1.42%) |
Jun 03, 2008 | 29.02 | 29.21 | 27.09 | 27.46 | 2,088,466 | -1.43(-4.94%) |
Jun 02, 2008 | 29.25 | 29.28 | 28.22 | 28.89 | 1,060,005 | -0.28(-0.97%) |
May 30, 2008 | 28.43 | 29.43 | 28.35 | 29.17 | 924,261 | +0.87(+3.08%) |
May 29, 2008 | 27.93 | 28.55 | 27.68 | 28.30 | 1,554,137 | -0.11(-0.38%) |
May 28, 2008 | 29.34 | 29.34 | 28.10 | 28.41 | 583,822 | -0.70(-2.42%) |
May 27, 2008 | 28.55 | 29.37 | 28.55 | 29.11 | 991,968 | +0.75(+2.66%) |
May 26, 2008 | 27.96 | 28.53 | 27.52 | 28.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 27.96 | 28.53 | 27.52 | 28.36 | 803,522 | +0.38(+1.36%) |
May 22, 2008 | 27.48 | 28.22 | 26.83 | 27.98 | 2,011,155 | +0.29(+1.06%) |
May 21, 2008 | 29.02 | 29.19 | 27.22 | 27.68 | 2,003,479 | -1.13(-3.94%) |
May 20, 2008 | 29.40 | 29.49 | 28.43 | 28.82 | 808,196 | -0.79(-2.68%) |
May 19, 2008 | 29.85 | 30.28 | 29.50 | 29.61 | 1,007,810 | -0.11(-0.36%) |
May 16, 2008 | 29.73 | 30.00 | 29.36 | 29.72 | 316,111 | -0.01(-0.03%) |
May 15, 2008 | 29.69 | 30.24 | 29.03 | 29.73 | 1,269,579 | -0.75(-2.47%) |
May 14, 2008 | 29.58 | 30.79 | 29.58 | 30.48 | 2,228,855 | +1.24(+4.25%) |
May 13, 2008 | 28.99 | 29.48 | 28.89 | 29.24 | 719,130 | +0.29(+1.01%) |
May 12, 2008 | 28.48 | 28.99 | 28.36 | 28.95 | 356,190 | +0.40(+1.40%) |
May 09, 2008 | 28.52 | 28.70 | 28.26 | 28.54 | 391,979 | -0.05(-0.17%) |
May 08, 2008 | 29.32 | 29.34 | 28.59 | 28.59 | 1,784,329 | -0.58(-1.98%) |
May 07, 2008 | 28.79 | 29.54 | 28.77 | 29.17 | 1,526,212 | +0.31(+1.08%) |
May 06, 2008 | 28.54 | 28.98 | 27.87 | 28.86 | 1,060,328 | +0.39(+1.37%) |
May 05, 2008 | 27.97 | 28.73 | 27.81 | 28.47 | 1,541,081 | +0.69(+2.50%) |
May 02, 2008 | 28.60 | 28.72 | 27.13 | 27.77 | 1,475,811 | -0.61(-2.14%) |