Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.800 | 8.140 | 7.480 | 8.140 | 506,927 | +0.36(+4.63%) |
May 28, 2009 | 8.320 | 8.360 | 7.670 | 7.780 | 288,745 | -0.48(-5.81%) |
May 27, 2009 | 8.330 | 8.450 | 8.170 | 8.260 | 133,412 | -0.12(-1.43%) |
May 26, 2009 | 7.540 | 8.380 | 7.500 | 8.380 | 167,133 | +0.83(+10.99%) |
May 22, 2009 | 8.000 | 8.130 | 7.540 | 7.550 | 103,560 | -0.45(-5.63%) |
May 21, 2009 | 8.230 | 8.240 | 7.870 | 8.000 | 139,033 | -0.39(-4.65%) |
May 20, 2009 | 8.060 | 8.760 | 8.020 | 8.390 | 336,660 | +0.39(+4.88%) |
May 19, 2009 | 7.530 | 8.290 | 7.530 | 8.000 | 188,455 | +0.40(+5.26%) |
May 18, 2009 | 7.410 | 7.620 | 7.250 | 7.600 | 122,188 | +0.33(+4.54%) |
May 15, 2009 | 7.320 | 7.530 | 7.140 | 7.270 | 129,297 | +0.08(+1.11%) |
May 14, 2009 | 7.230 | 7.460 | 6.960 | 7.190 | 153,614 | +0.01(+0.14%) |
May 13, 2009 | 8.000 | 8.360 | 7.150 | 7.180 | 150,106 | -0.94(-11.58%) |
May 12, 2009 | 8.540 | 8.690 | 7.950 | 8.120 | 133,904 | -0.40(-4.69%) |
May 11, 2009 | 8.190 | 8.750 | 8.000 | 8.520 | 195,181 | +0.23(+2.77%) |
May 08, 2009 | 8.510 | 9.130 | 7.540 | 8.290 | 639,722 | -0.11(-1.31%) |
May 07, 2009 | 9.290 | 9.330 | 7.930 | 8.400 | 334,667 | -0.71(-7.79%) |
May 06, 2009 | 9.400 | 9.410 | 8.810 | 9.110 | 130,653 | -0.22(-2.36%) |
May 05, 2009 | 9.370 | 9.480 | 9.150 | 9.330 | 119,754 | -0.07(-0.74%) |
May 04, 2009 | 9.240 | 9.400 | 9.210 | 9.400 | 218,305 | +0.69(+7.92%) |
May 01, 2009 | 8.630 | 9.040 | 8.540 | 8.710 | 193,125 | +0.08(+0.93%) |
Apr 30, 2009 | 8.710 | 9.030 | 8.410 | 8.630 | 196,236 | +0.10(+1.17%) |
Apr 29, 2009 | 7.770 | 8.679 | 7.660 | 8.530 | 352,957 | +0.80(+10.35%) |
Apr 28, 2009 | 7.540 | 7.900 | 7.510 | 7.730 | 228,274 | +0.08(+1.05%) |
Apr 27, 2009 | 7.570 | 7.710 | 7.300 | 7.650 | 216,797 | -0.07(-0.91%) |
Apr 24, 2009 | 7.760 | 7.900 | 7.450 | 7.720 | 251,784 | +0.04(+0.52%) |
Apr 23, 2009 | 7.360 | 7.720 | 7.220 | 7.680 | 413,335 | +0.32(+4.35%) |
Apr 22, 2009 | 6.550 | 7.430 | 6.550 | 7.360 | 457,053 | +0.76(+11.52%) |
Apr 21, 2009 | 6.190 | 6.730 | 6.100 | 6.600 | 171,474 | +0.42(+6.80%) |
Apr 20, 2009 | 6.460 | 6.540 | 6.050 | 6.180 | 240,738 | -0.43(-6.51%) |
Apr 17, 2009 | 6.920 | 6.990 | 6.610 | 6.610 | 278,716 | -0.30(-4.34%) |
Apr 16, 2009 | 6.970 | 7.310 | 6.840 | 6.910 | 242,199 | +0.00(+0.00%) |
Apr 15, 2009 | 6.380 | 6.920 | 6.210 | 6.910 | 184,786 | +0.66(+10.56%) |
Apr 14, 2009 | 7.010 | 7.040 | 6.180 | 6.250 | 352,155 | -0.85(-11.97%) |
Apr 13, 2009 | 7.320 | 7.380 | 7.040 | 7.100 | 218,995 | -0.24(-3.27%) |
Apr 09, 2009 | 7.270 | 7.560 | 7.170 | 7.340 | 201,245 | +0.25(+3.53%) |
Apr 08, 2009 | 7.400 | 7.420 | 6.870 | 7.090 | 102,397 | -0.23(-3.14%) |
Apr 07, 2009 | 7.400 | 7.590 | 7.300 | 7.320 | 76,036 | -0.23(-3.05%) |
Apr 06, 2009 | 7.470 | 7.620 | 7.360 | 7.550 | 156,548 | +0.00(+0.00%) |
Apr 03, 2009 | 7.700 | 7.720 | 7.450 | 7.550 | 88,658 | -0.10(-1.31%) |
Apr 02, 2009 | 7.500 | 7.870 | 7.410 | 7.650 | 162,457 | +0.38(+5.23%) |
Apr 01, 2009 | 6.770 | 7.280 | 6.750 | 7.270 | 115,090 | +0.40(+5.82%) |
Mar 31, 2009 | 6.950 | 7.210 | 6.780 | 6.870 | 127,546 | +0.07(+1.03%) |
Mar 30, 2009 | 6.950 | 7.170 | 6.720 | 6.800 | 155,343 | -0.70(-9.33%) |
Mar 26, 2009 | 7.490 | 7.500 | 7.270 | 7.500 | 180,528 | +0.15(+2.04%) |
Mar 25, 2009 | 7.260 | 7.380 | 6.990 | 7.350 | 187,776 | +0.19(+2.65%) |
Mar 24, 2009 | 7.250 | 7.420 | 7.140 | 7.160 | 186,555 | -0.14(-1.92%) |
Mar 23, 2009 | 7.070 | 7.300 | 6.952 | 7.300 | 256,284 | +0.19(+2.67%) |
Mar 20, 2009 | 7.420 | 7.450 | 6.900 | 7.110 | 276,628 | -0.13(-1.80%) |
Mar 19, 2009 | 7.520 | 7.520 | 7.060 | 7.240 | 208,520 | -0.11(-1.50%) |
Mar 18, 2009 | 7.400 | 7.500 | 7.190 | 7.350 | 242,726 | -0.17(-2.26%) |
Mar 17, 2009 | 7.340 | 7.560 | 7.060 | 7.520 | 257,905 | +0.15(+2.04%) |
Mar 16, 2009 | 7.590 | 7.740 | 7.320 | 7.370 | 152,258 | -0.07(-0.94%) |
Mar 13, 2009 | 7.000 | 7.490 | 6.900 | 7.440 | 0 | +0.48(+6.90%) |
Mar 12, 2009 | 5.990 | 7.050 | 5.840 | 6.960 | 533,627 | +1.05(+17.77%) |
Mar 11, 2009 | 5.900 | 6.000 | 5.750 | 5.910 | 269,684 | +0.01(+0.17%) |
Mar 10, 2009 | 5.590 | 6.200 | 5.500 | 5.900 | 788,931 | +0.49(+9.06%) |
Mar 09, 2009 | 5.920 | 6.004 | 5.330 | 5.410 | 205,279 | -0.60(-9.98%) |
Mar 06, 2009 | 6.130 | 6.190 | 5.690 | 6.010 | 0 | -0.16(-2.59%) |
Mar 05, 2009 | 6.500 | 6.650 | 6.000 | 6.170 | 327,996 | -0.47(-7.08%) |
Mar 04, 2009 | 6.770 | 7.160 | 6.580 | 6.640 | 227,621 | -0.27(-3.91%) |
Mar 02, 2009 | 7.020 | 7.030 | 6.660 | 6.910 | 249,957 | -0.36(-4.95%) |
Feb 27, 2009 | 7.230 | 7.550 | 6.620 | 7.270 | 0 | -0.05(-0.68%) |
Feb 26, 2009 | 7.330 | 7.785 | 7.300 | 7.320 | 143,603 | +0.09(+1.24%) |
Feb 25, 2009 | 7.860 | 8.120 | 7.220 | 7.230 | 235,151 | -0.75(-9.40%) |
Feb 24, 2009 | 7.560 | 8.120 | 7.210 | 7.980 | 628,675 | +0.61(+8.28%) |
Feb 23, 2009 | 8.250 | 8.640 | 7.130 | 7.370 | 551,691 | -0.82(-10.01%) |
Feb 20, 2009 | 10.50 | 10.50 | 8.090 | 8.190 | 722,252 | -1.94(-19.15%) |
Feb 19, 2009 | 9.260 | 10.16 | 9.150 | 10.13 | 174,401 | +1.03(+11.32%) |
Feb 18, 2009 | 9.350 | 9.710 | 8.850 | 9.100 | 165,137 | -0.11(-1.19%) |
Feb 17, 2009 | 9.470 | 9.490 | 8.920 | 9.210 | 194,263 | -0.50(-5.15%) |
Feb 13, 2009 | 9.490 | 10.13 | 9.310 | 9.710 | 198,107 | +0.28(+2.97%) |
Feb 12, 2009 | 9.550 | 9.600 | 9.000 | 9.430 | 164,317 | -0.33(-3.38%) |
Feb 11, 2009 | 9.280 | 10.97 | 9.280 | 9.760 | 82,332 | +0.51(+5.51%) |
Feb 10, 2009 | 9.910 | 10.10 | 9.080 | 9.250 | 116,196 | -0.68(-6.85%) |
Feb 09, 2009 | 9.950 | 10.05 | 9.700 | 9.930 | 129,268 | -0.05(-0.50%) |
Feb 06, 2009 | 9.710 | 10.30 | 9.710 | 9.980 | 118,633 | +0.23(+2.36%) |
Feb 05, 2009 | 9.130 | 10.03 | 9.040 | 9.750 | 125,489 | +0.30(+3.17%) |
Feb 04, 2009 | 9.560 | 10.07 | 9.390 | 9.450 | 97,104 | -0.07(-0.74%) |
Feb 03, 2009 | 9.230 | 9.600 | 9.070 | 9.520 | 110,758 | +0.35(+3.82%) |
Feb 02, 2009 | 9.120 | 9.320 | 8.700 | 9.170 | 206,147 | +0.05(+0.55%) |
Jan 30, 2009 | 9.230 | 9.310 | 8.980 | 9.120 | 0 | +0.04(+0.44%) |
Jan 29, 2009 | 10.45 | 10.45 | 8.500 | 9.080 | 384,884 | -1.54(-14.50%) |
Jan 28, 2009 | 9.410 | 10.75 | 9.340 | 10.62 | 297,179 | +1.40(+15.18%) |
Jan 27, 2009 | 9.530 | 9.750 | 9.170 | 9.220 | 211,656 | -0.30(-3.15%) |
Jan 26, 2009 | 10.26 | 10.70 | 9.410 | 9.520 | 167,484 | -0.67(-6.58%) |
Jan 23, 2009 | 9.310 | 10.30 | 9.150 | 10.19 | 255,101 | +0.48(+4.94%) |
Jan 22, 2009 | 10.01 | 10.25 | 9.240 | 9.710 | 182,219 | -0.57(-5.54%) |
Jan 21, 2009 | 9.330 | 10.28 | 9.010 | 10.28 | 305,186 | +1.12(+12.23%) |
Jan 20, 2009 | 10.01 | 10.03 | 9.070 | 9.160 | 218,238 | -0.97(-9.58%) |
Jan 16, 2009 | 11.44 | 11.44 | 10.00 | 10.13 | 231,768 | -1.11(-9.88%) |
Jan 15, 2009 | 10.61 | 11.28 | 10.22 | 11.24 | 228,966 | +0.71(+6.74%) |
Jan 14, 2009 | 10.54 | 10.86 | 10.34 | 10.53 | 234,904 | -0.06(-0.57%) |
Jan 13, 2009 | 10.82 | 11.09 | 10.43 | 10.59 | 157,025 | -0.16(-1.49%) |
Jan 12, 2009 | 11.12 | 11.17 | 10.69 | 10.75 | 182,455 | -0.42(-3.76%) |
Jan 09, 2009 | 12.76 | 13.22 | 11.05 | 11.17 | 519,625 | -1.17(-9.48%) |
Jan 08, 2009 | 11.47 | 12.45 | 11.04 | 12.34 | 365,883 | +0.86(+7.49%) |
Jan 07, 2009 | 11.69 | 11.70 | 11.20 | 11.48 | 405,764 | -0.43(-3.61%) |
Jan 06, 2009 | 10.64 | 12.24 | 10.56 | 11.91 | 253,347 | +1.36(+12.89%) |
Jan 05, 2009 | 10.84 | 10.95 | 10.18 | 10.55 | 162,739 | -0.21(-1.95%) |
Jan 02, 2009 | 10.50 | 10.94 | 10.34 | 10.76 | 0 | +0.37(+3.56%) |
Jan 01, 2009 | 10.25 | 10.52 | 10.00 | 10.39 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.25 | 10.52 | 10.00 | 10.39 | 194,435 | +0.32(+3.18%) |
Dec 30, 2008 | 9.130 | 10.07 | 9.010 | 10.07 | 230,739 | +1.00(+11.03%) |
Dec 29, 2008 | 8.950 | 9.250 | 8.850 | 9.070 | 292,610 | +0.06(+0.67%) |
Dec 26, 2008 | 9.070 | 9.190 | 8.930 | 9.010 | 113,532 | -0.06(-0.66%) |
Dec 24, 2008 | 9.040 | 9.130 | 8.940 | 9.070 | 71,259 | +0.02(+0.22%) |
Dec 23, 2008 | 9.100 | 9.400 | 8.990 | 9.050 | 102,535 | -0.02(-0.22%) |
Dec 22, 2008 | 9.530 | 9.570 | 8.790 | 9.070 | 215,738 | -0.38(-4.02%) |
Dec 19, 2008 | 9.670 | 9.750 | 9.230 | 9.450 | 285,054 | -0.09(-0.94%) |
Dec 18, 2008 | 9.920 | 10.17 | 9.090 | 9.540 | 220,164 | -0.42(-4.22%) |
Dec 17, 2008 | 9.120 | 10.29 | 9.000 | 9.960 | 283,871 | +0.78(+8.50%) |
Dec 16, 2008 | 8.300 | 9.210 | 8.250 | 9.180 | 281,132 | +1.16(+14.46%) |
Dec 15, 2008 | 8.580 | 8.770 | 7.870 | 8.020 | 120,103 | -0.53(-6.20%) |
Dec 12, 2008 | 8.030 | 8.800 | 7.750 | 8.550 | 164,341 | +0.30(+3.64%) |
Dec 11, 2008 | 8.330 | 8.660 | 7.960 | 8.250 | 216,810 | -0.23(-2.71%) |
Dec 10, 2008 | 8.220 | 8.710 | 8.220 | 8.480 | 183,799 | +0.39(+4.82%) |
Dec 09, 2008 | 7.770 | 8.430 | 7.700 | 8.090 | 507,502 | +0.15(+1.89%) |
Dec 08, 2008 | 7.550 | 8.200 | 7.290 | 7.940 | 396,363 | +0.86(+12.15%) |
Dec 05, 2008 | 6.920 | 7.200 | 6.560 | 7.080 | 380,526 | +0.02(+0.28%) |
Dec 04, 2008 | 7.600 | 7.720 | 7.000 | 7.060 | 253,748 | -0.77(-9.83%) |
Dec 03, 2008 | 7.730 | 8.200 | 7.500 | 7.830 | 276,183 | -0.23(-2.85%) |
Dec 02, 2008 | 7.880 | 8.300 | 7.700 | 8.060 | 353,440 | +0.37(+4.81%) |
Dec 01, 2008 | 9.050 | 9.190 | 7.590 | 7.690 | 242,392 | -1.87(-19.56%) |
Nov 28, 2008 | 9.290 | 9.670 | 9.260 | 9.560 | 86,629 | +0.12(+1.27%) |
Nov 26, 2008 | 8.770 | 9.440 | 8.120 | 9.440 | 241,468 | +0.56(+6.31%) |
Nov 25, 2008 | 8.940 | 9.100 | 8.500 | 8.880 | 1,007,297 | +0.02(+0.23%) |
Nov 24, 2008 | 8.310 | 9.050 | 8.280 | 8.860 | 440,056 | +0.57(+6.88%) |
Nov 21, 2008 | 7.230 | 8.320 | 6.940 | 8.290 | 449,021 | +1.23(+17.42%) |
Nov 20, 2008 | 7.060 | 7.590 | 6.820 | 7.060 | 277,354 | -0.11(-1.53%) |
Nov 19, 2008 | 7.230 | 7.470 | 6.990 | 7.170 | 327,615 | -0.10(-1.38%) |
Nov 18, 2008 | 6.900 | 7.280 | 6.850 | 7.270 | 246,463 | +0.36(+5.21%) |
Nov 17, 2008 | 6.700 | 7.170 | 6.600 | 6.910 | 274,655 | +0.07(+1.02%) |
Nov 14, 2008 | 7.100 | 7.340 | 6.840 | 6.840 | 266,648 | -0.76(-10.00%) |
Nov 13, 2008 | 6.640 | 7.600 | 6.480 | 7.600 | 468,753 | +0.99(+14.98%) |
Nov 12, 2008 | 7.030 | 7.130 | 6.580 | 6.610 | 434,082 | -0.51(-7.16%) |
Nov 11, 2008 | 7.580 | 8.070 | 7.040 | 7.120 | 420,132 | -1.03(-12.64%) |
Nov 10, 2008 | 8.220 | 8.490 | 8.090 | 8.150 | 293,527 | +0.11(+1.37%) |
Nov 07, 2008 | 7.680 | 8.040 | 7.390 | 8.040 | 278,637 | +0.30(+3.88%) |
Nov 06, 2008 | 8.420 | 8.430 | 7.280 | 7.740 | 591,834 | -0.96(-11.03%) |
Nov 05, 2008 | 9.210 | 9.550 | 8.650 | 8.700 | 516,138 | -0.77(-8.13%) |
Nov 04, 2008 | 9.500 | 9.990 | 9.000 | 9.470 | 624,225 | +0.26(+2.82%) |
Nov 03, 2008 | 8.600 | 9.260 | 8.500 | 9.210 | 316,746 | +0.69(+8.10%) |
Oct 31, 2008 | 7.810 | 8.910 | 7.500 | 8.520 | 408,117 | +0.64(+8.12%) |
Oct 30, 2008 | 7.100 | 8.070 | 6.920 | 7.880 | 593,379 | +1.15(+17.09%) |
Oct 29, 2008 | 6.590 | 7.150 | 6.450 | 6.730 | 462,862 | +0.32(+4.99%) |
Oct 28, 2008 | 6.090 | 6.410 | 5.580 | 6.410 | 430,159 | +0.46(+7.73%) |
Oct 27, 2008 | 6.250 | 6.480 | 5.900 | 5.950 | 258,801 | -0.39(-6.15%) |
Oct 24, 2008 | 6.220 | 6.700 | 6.220 | 6.340 | 289,751 | -0.80(-11.20%) |
Oct 23, 2008 | 7.510 | 7.850 | 6.870 | 7.140 | 427,678 | -0.48(-6.30%) |
Oct 22, 2008 | 8.500 | 8.580 | 7.360 | 7.620 | 371,108 | -1.12(-12.81%) |
Oct 21, 2008 | 9.080 | 9.350 | 8.430 | 8.740 | 329,328 | -0.35(-3.85%) |
Oct 20, 2008 | 8.990 | 9.250 | 8.540 | 9.090 | 362,244 | +0.27(+3.06%) |
Oct 17, 2008 | 8.540 | 9.180 | 8.120 | 8.820 | 363,592 | +0.20(+2.32%) |
Oct 16, 2008 | 8.700 | 8.760 | 7.700 | 8.620 | 428,022 | +0.39(+4.74%) |
Oct 15, 2008 | 10.57 | 10.62 | 8.230 | 8.230 | 650,930 | -2.52(-23.44%) |
Oct 14, 2008 | 10.98 | 11.20 | 10.40 | 10.75 | 661,000 | +0.84(+8.48%) |
Oct 13, 2008 | 8.750 | 9.910 | 8.660 | 9.910 | 647,742 | +1.46(+17.28%) |
Oct 10, 2008 | 8.510 | 8.880 | 7.840 | 8.450 | 778,148 | -0.43(-4.84%) |
Oct 09, 2008 | 9.260 | 10.49 | 8.880 | 8.880 | 644,695 | -0.34(-3.69%) |
Oct 08, 2008 | 9.750 | 10.50 | 8.600 | 9.220 | 693,377 | -0.63(-6.40%) |
Oct 07, 2008 | 10.71 | 11.08 | 9.770 | 9.850 | 357,222 | -0.90(-8.37%) |
Oct 06, 2008 | 12.51 | 12.51 | 10.01 | 10.75 | 756,975 | -2.21(-17.05%) |
Oct 03, 2008 | 14.52 | 14.91 | 12.90 | 12.96 | 495,948 | -1.36(-9.50%) |
Oct 02, 2008 | 16.19 | 16.19 | 14.30 | 14.32 | 374,392 | -2.04(-12.47%) |
Oct 01, 2008 | 16.63 | 16.66 | 15.60 | 16.36 | 404,359 | -0.35(-2.09%) |
Sep 30, 2008 | 15.11 | 17.41 | 15.05 | 16.71 | 277,083 | +1.70(+11.33%) |
Sep 29, 2008 | 18.16 | 18.16 | 14.91 | 15.01 | 388,616 | -3.02(-16.75%) |
Sep 26, 2008 | 16.78 | 18.18 | 16.55 | 18.03 | 0 | +0.78(+4.52%) |
Sep 25, 2008 | 18.50 | 18.79 | 17.24 | 17.25 | 194,201 | -0.92(-5.06%) |
Sep 24, 2008 | 18.96 | 19.07 | 18.17 | 18.17 | 111,414 | -0.80(-4.22%) |
Sep 23, 2008 | 19.60 | 19.82 | 18.91 | 18.97 | 188,227 | -0.66(-3.36%) |
Sep 22, 2008 | 20.00 | 20.99 | 19.63 | 19.63 | 192,756 | -0.26(-1.31%) |
Sep 19, 2008 | 19.55 | 21.50 | 18.35 | 19.89 | 0 | +2.43(+13.92%) |
Sep 18, 2008 | 16.60 | 18.31 | 15.76 | 17.46 | 671,424 | +0.97(+5.88%) |
Sep 17, 2008 | 17.91 | 18.00 | 16.02 | 16.49 | 383,013 | -1.52(-8.44%) |
Sep 16, 2008 | 16.47 | 18.08 | 14.73 | 18.01 | 583,497 | +1.53(+9.28%) |
Sep 15, 2008 | 18.49 | 18.49 | 16.16 | 16.48 | 421,500 | -2.04(-11.02%) |
Sep 12, 2008 | 19.18 | 19.48 | 18.38 | 18.52 | 241,910 | -0.64(-3.34%) |
Sep 11, 2008 | 19.06 | 19.90 | 18.65 | 19.16 | 299,180 | -0.28(-1.44%) |
Sep 10, 2008 | 18.06 | 19.75 | 18.00 | 19.44 | 386,134 | +1.54(+8.60%) |
Sep 09, 2008 | 21.43 | 21.45 | 17.41 | 17.90 | 857,965 | -3.35(-15.76%) |
Sep 08, 2008 | 21.25 | 21.75 | 21.13 | 21.25 | 249,859 | +0.18(+0.85%) |
Sep 05, 2008 | 20.43 | 21.17 | 20.26 | 21.07 | 0 | +0.57(+2.78%) |
Sep 04, 2008 | 21.62 | 21.90 | 20.16 | 20.50 | 288,711 | -1.23(-5.66%) |
Sep 03, 2008 | 22.50 | 22.75 | 21.61 | 21.73 | 242,333 | -0.87(-3.85%) |
Sep 02, 2008 | 24.34 | 24.75 | 22.50 | 22.60 | 583,968 | -1.99(-8.09%) |
Aug 29, 2008 | 24.59 | 24.99 | 24.10 | 24.59 | 112,077 | -0.27(-1.09%) |
Aug 28, 2008 | 24.65 | 25.05 | 24.23 | 24.86 | 267,629 | +0.20(+0.81%) |
Aug 27, 2008 | 24.18 | 24.88 | 23.66 | 24.66 | 139,405 | +0.39(+1.61%) |
Aug 26, 2008 | 24.08 | 24.50 | 24.06 | 24.27 | 92,278 | +0.01(+0.04%) |
Aug 25, 2008 | 24.66 | 24.85 | 23.97 | 24.26 | 156,506 | -0.28(-1.14%) |
Aug 22, 2008 | 24.25 | 24.88 | 24.21 | 24.54 | 94,941 | +0.46(+1.91%) |
Aug 21, 2008 | 23.50 | 24.41 | 23.47 | 24.08 | 111,270 | +0.31(+1.30%) |
Aug 20, 2008 | 23.53 | 24.50 | 23.26 | 23.77 | 263,402 | +0.42(+1.80%) |
Aug 19, 2008 | 23.38 | 23.84 | 23.10 | 23.35 | 161,859 | -0.37(-1.56%) |
Aug 18, 2008 | 23.41 | 24.28 | 23.38 | 23.72 | 139,407 | +0.12(+0.51%) |
Aug 15, 2008 | 23.94 | 24.49 | 23.45 | 23.60 | 0 | -0.43(-1.79%) |
Aug 14, 2008 | 23.13 | 24.24 | 23.13 | 24.03 | 347,974 | +0.90(+3.89%) |
Aug 13, 2008 | 22.19 | 23.25 | 22.18 | 23.13 | 321,780 | +1.28(+5.86%) |
Aug 12, 2008 | 20.50 | 22.20 | 20.06 | 21.85 | 631,301 | +1.52(+7.48%) |
Aug 11, 2008 | 22.27 | 22.57 | 20.15 | 20.33 | 1,078,152 | -2.05(-9.16%) |
Aug 08, 2008 | 23.05 | 23.25 | 22.25 | 22.38 | 315,958 | -0.82(-3.53%) |
Aug 07, 2008 | 23.84 | 23.90 | 22.87 | 23.20 | 369,340 | -0.69(-2.89%) |
Aug 06, 2008 | 23.27 | 24.57 | 23.27 | 23.89 | 563,882 | +0.74(+3.20%) |
Aug 05, 2008 | 27.90 | 28.35 | 23.06 | 23.15 | 1,244,687 | -4.47(-16.18%) |
Aug 04, 2008 | 26.01 | 27.75 | 25.73 | 27.62 | 563,870 | +1.20(+4.54%) |
Aug 01, 2008 | 26.88 | 27.42 | 26.22 | 26.42 | 159,556 | -0.87(-3.19%) |
Jul 31, 2008 | 27.18 | 28.02 | 26.50 | 27.29 | 242,631 | +0.22(+0.81%) |
Jul 30, 2008 | 25.94 | 27.07 | 25.55 | 27.07 | 267,861 | +1.53(+5.99%) |
Jul 29, 2008 | 25.54 | 25.75 | 24.36 | 25.54 | 356,107 | +0.46(+1.83%) |
Jul 28, 2008 | 26.65 | 27.11 | 25.01 | 25.08 | 239,992 | -1.68(-6.28%) |
Jul 25, 2008 | 26.18 | 26.84 | 25.63 | 26.76 | 181,389 | +0.94(+3.64%) |
Jul 24, 2008 | 26.00 | 26.16 | 24.65 | 25.82 | 348,141 | -0.11(-0.42%) |
Jul 23, 2008 | 27.04 | 27.45 | 25.79 | 25.93 | 160,154 | -1.49(-5.43%) |
Jul 22, 2008 | 26.58 | 27.50 | 26.51 | 27.42 | 236,071 | +0.16(+0.59%) |
Jul 21, 2008 | 25.87 | 27.44 | 25.07 | 27.26 | 413,370 | +1.66(+6.48%) |
Jul 18, 2008 | 24.74 | 26.70 | 24.74 | 25.60 | 255,401 | +0.66(+2.65%) |
Jul 17, 2008 | 25.82 | 25.92 | 24.88 | 24.94 | 230,124 | -0.56(-2.20%) |
Jul 16, 2008 | 26.13 | 26.26 | 25.29 | 25.50 | 264,007 | -0.86(-3.26%) |
Jul 15, 2008 | 26.02 | 27.30 | 25.59 | 26.36 | 592,732 | -0.21(-0.79%) |
Jul 14, 2008 | 27.07 | 28.15 | 26.48 | 26.57 | 928,743 | -0.20(-0.75%) |
Jul 11, 2008 | 25.75 | 27.01 | 24.59 | 26.77 | 622,043 | +0.84(+3.24%) |
Jul 10, 2008 | 25.00 | 26.15 | 25.00 | 25.93 | 570,073 | +0.94(+3.76%) |
Jul 09, 2008 | 24.25 | 25.46 | 24.25 | 24.99 | 678,960 | +0.48(+1.96%) |
Jul 08, 2008 | 24.60 | 25.00 | 23.90 | 24.51 | 989,911 | -0.06(-0.24%) |
Jul 07, 2008 | 23.66 | 25.00 | 23.50 | 24.57 | 535,720 | +0.75(+3.15%) |
Jul 04, 2008 | 25.00 | 25.00 | 22.25 | 23.82 | 547,922 | +0.00(+0.00%) |
Jul 03, 2008 | 25.00 | 25.00 | 22.25 | 23.82 | 547,922 | -1.18(-4.72%) |
Jul 02, 2008 | 25.76 | 25.79 | 24.50 | 25.00 | 681,358 | -0.43(-1.69%) |
Jul 01, 2008 | 24.79 | 25.44 | 24.75 | 25.43 | 538,434 | +0.34(+1.36%) |
Jun 30, 2008 | 25.45 | 26.00 | 24.50 | 25.09 | 1,555,876 | -0.36(-1.41%) |
Jun 27, 2008 | 24.21 | 25.47 | 24.21 | 25.45 | 3,092,466 | +1.47(+6.13%) |
Jun 26, 2008 | 24.23 | 24.40 | 23.76 | 23.98 | 516,308 | -0.21(-0.87%) |
Jun 25, 2008 | 24.98 | 25.21 | 23.85 | 24.19 | 311,893 | -0.74(-2.97%) |
Jun 24, 2008 | 23.83 | 25.28 | 23.80 | 24.93 | 1,091,313 | +0.79(+3.27%) |
Jun 23, 2008 | 24.17 | 24.47 | 23.61 | 24.14 | 337,663 | +0.16(+0.67%) |
Jun 20, 2008 | 22.84 | 23.98 | 22.75 | 23.98 | 554,279 | +0.19(+0.80%) |
Jun 19, 2008 | 24.64 | 24.64 | 23.02 | 23.79 | 555,996 | -0.59(-2.42%) |
Jun 18, 2008 | 23.45 | 24.93 | 23.45 | 24.38 | 700,179 | +0.81(+3.44%) |
Jun 17, 2008 | 25.05 | 25.10 | 23.30 | 23.57 | 1,007,710 | -0.93(-3.80%) |
Jun 16, 2008 | 24.99 | 25.30 | 24.40 | 24.50 | 1,083,782 | +0.30(+1.24%) |
Jun 13, 2008 | 23.34 | 24.95 | 23.10 | 24.20 | 635,807 | +1.18(+5.13%) |
Jun 12, 2008 | 22.69 | 23.49 | 22.69 | 23.02 | 390,622 | +0.32(+1.41%) |
Jun 11, 2008 | 21.96 | 23.73 | 21.96 | 22.70 | 761,223 | +0.70(+3.18%) |
Jun 10, 2008 | 22.27 | 22.98 | 21.58 | 22.00 | 862,049 | -1.20(-5.17%) |
Jun 09, 2008 | 23.95 | 24.20 | 22.77 | 23.20 | 326,392 | -0.94(-3.89%) |
Jun 06, 2008 | 24.51 | 24.65 | 23.50 | 24.14 | 473,553 | -0.51(-2.07%) |
Jun 05, 2008 | 24.25 | 24.77 | 23.80 | 24.65 | 307,230 | +0.71(+2.97%) |
Jun 04, 2008 | 23.96 | 24.50 | 23.30 | 23.94 | 322,045 | -0.07(-0.29%) |
Jun 03, 2008 | 24.66 | 24.66 | 23.52 | 24.01 | 356,122 | -0.31(-1.27%) |