Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 11.09 | 11.27 | 10.44 | 10.47 | 31,398 | -0.54(-4.92%) |
May 28, 2009 | 11.05 | 11.37 | 10.90 | 11.01 | 10,540 | -0.01(-0.08%) |
May 27, 2009 | 11.55 | 11.55 | 10.10 | 11.02 | 18,995 | -0.56(-4.84%) |
May 26, 2009 | 10.17 | 11.61 | 9.933 | 11.58 | 18,016 | +1.30(+12.64%) |
May 22, 2009 | 10.40 | 10.68 | 9.840 | 10.28 | 21,910 | -0.07(-0.63%) |
May 21, 2009 | 10.28 | 10.41 | 9.887 | 10.34 | 27,468 | -0.11(-1.07%) |
May 20, 2009 | 10.80 | 11.18 | 9.933 | 10.46 | 31,712 | -0.26(-2.44%) |
May 19, 2009 | 10.75 | 10.91 | 10.56 | 10.72 | 15,967 | +0.05(+0.44%) |
May 18, 2009 | 10.48 | 10.92 | 10.48 | 10.67 | 21,447 | +0.20(+1.87%) |
May 15, 2009 | 10.65 | 10.75 | 10.36 | 10.48 | 30,324 | -0.26(-2.44%) |
May 14, 2009 | 10.61 | 10.74 | 10.37 | 10.74 | 5,555 | +0.16(+1.50%) |
May 13, 2009 | 10.61 | 10.65 | 10.34 | 10.58 | 19,730 | +0.06(+0.53%) |
May 12, 2009 | 10.80 | 10.80 | 10.04 | 10.52 | 18,767 | -0.22(-2.09%) |
May 11, 2009 | 11.17 | 11.17 | 10.67 | 10.75 | 22,980 | -0.48(-4.25%) |
May 08, 2009 | 11.00 | 12.02 | 10.94 | 11.22 | 36,364 | +0.44(+4.07%) |
May 07, 2009 | 11.19 | 11.25 | 10.63 | 10.78 | 39,501 | -0.18(-1.62%) |
May 06, 2009 | 10.95 | 11.21 | 10.88 | 10.96 | 29,527 | +0.13(+1.21%) |
May 05, 2009 | 10.89 | 11.33 | 10.83 | 10.83 | 18,649 | -0.14(-1.28%) |
May 04, 2009 | 10.79 | 10.98 | 10.64 | 10.97 | 23,356 | +0.34(+3.16%) |
May 01, 2009 | 10.76 | 11.27 | 10.56 | 10.63 | 18,014 | -0.09(-0.87%) |
Apr 30, 2009 | 11.16 | 11.32 | 10.19 | 10.73 | 34,437 | -0.32(-2.88%) |
Apr 29, 2009 | 10.83 | 11.11 | 10.71 | 11.05 | 13,076 | +0.31(+2.87%) |
Apr 28, 2009 | 10.56 | 11.09 | 10.26 | 10.74 | 23,335 | +0.07(+0.70%) |
Apr 27, 2009 | 10.63 | 10.84 | 10.63 | 10.66 | 6,357 | -0.04(-0.35%) |
Apr 24, 2009 | 10.73 | 11.67 | 10.51 | 10.70 | 11,193 | +0.09(+0.88%) |
Apr 23, 2009 | 10.71 | 11.11 | 10.20 | 10.61 | 8,061 | -0.05(-0.44%) |
Apr 22, 2009 | 11.00 | 11.17 | 10.34 | 10.65 | 26,748 | -0.52(-4.68%) |
Apr 21, 2009 | 10.57 | 11.61 | 10.57 | 11.18 | 16,288 | +0.54(+5.10%) |
Apr 20, 2009 | 10.84 | 11.07 | 10.57 | 10.63 | 20,452 | -0.51(-4.61%) |
Apr 17, 2009 | 10.46 | 11.89 | 10.19 | 11.15 | 25,930 | +0.73(+6.99%) |
Apr 16, 2009 | 9.513 | 10.50 | 9.345 | 10.42 | 41,282 | +0.97(+10.29%) |
Apr 15, 2009 | 9.391 | 9.765 | 9.307 | 9.447 | 27,943 | +0.13(+1.40%) |
Apr 14, 2009 | 10.76 | 11.05 | 9.307 | 9.316 | 16,048 | -1.66(-15.15%) |
Apr 13, 2009 | 11.38 | 11.45 | 10.91 | 10.98 | 10,046 | -0.59(-5.09%) |
Apr 09, 2009 | 11.39 | 11.91 | 11.37 | 11.57 | 18,821 | +0.45(+4.03%) |
Apr 08, 2009 | 10.82 | 11.14 | 10.76 | 11.12 | 4,360 | +0.36(+3.39%) |
Apr 07, 2009 | 10.91 | 11.34 | 10.76 | 10.76 | 7,951 | -0.35(-3.11%) |
Apr 06, 2009 | 11.78 | 11.78 | 10.48 | 11.10 | 9,571 | -0.88(-7.33%) |
Apr 03, 2009 | 11.72 | 12.10 | 11.58 | 11.98 | 15,414 | +0.25(+2.15%) |
Apr 02, 2009 | 11.59 | 11.77 | 11.37 | 11.73 | 49,261 | +0.47(+4.15%) |
Apr 01, 2009 | 11.22 | 11.56 | 11.22 | 11.26 | 18,659 | -0.11(-0.99%) |
Mar 31, 2009 | 11.58 | 11.64 | 10.91 | 11.37 | 21,142 | -0.07(-0.65%) |
Mar 30, 2009 | 12.06 | 12.16 | 11.12 | 11.45 | 16,530 | -0.62(-5.11%) |
Mar 26, 2009 | 12.08 | 12.09 | 11.50 | 12.06 | 39,005 | +0.16(+1.33%) |
Mar 25, 2009 | 12.15 | 12.37 | 11.24 | 11.90 | 35,340 | -0.35(-2.82%) |
Mar 24, 2009 | 12.33 | 12.44 | 11.76 | 12.25 | 6,182 | -0.22(-1.80%) |
Mar 23, 2009 | 12.23 | 12.62 | 11.69 | 12.47 | 34,383 | +0.57(+4.79%) |
Mar 20, 2009 | 12.78 | 13.17 | 11.90 | 11.90 | 15,904 | -0.70(-5.56%) |
Mar 19, 2009 | 13.30 | 13.30 | 12.42 | 12.61 | 9,039 | -0.50(-3.78%) |
Mar 18, 2009 | 13.47 | 13.78 | 12.63 | 13.10 | 25,726 | -0.48(-3.51%) |
Mar 17, 2009 | 12.81 | 13.62 | 12.54 | 13.58 | 14,683 | +0.79(+6.21%) |
Mar 16, 2009 | 13.01 | 13.93 | 12.63 | 12.78 | 10,913 | -0.45(-3.39%) |
Mar 13, 2009 | 13.99 | 13.99 | 13.00 | 13.23 | 11,910 | -0.78(-5.60%) |
Mar 12, 2009 | 12.87 | 14.05 | 11.70 | 14.02 | 15,065 | +1.11(+8.62%) |
Mar 11, 2009 | 14.10 | 15.43 | 12.82 | 12.90 | 27,718 | -1.04(-7.44%) |
Mar 10, 2009 | 13.10 | 14.04 | 12.70 | 13.94 | 16,561 | +1.26(+9.95%) |
Mar 09, 2009 | 13.15 | 13.94 | 12.68 | 12.68 | 12,091 | -0.64(-4.77%) |
Mar 06, 2009 | 13.58 | 14.11 | 12.75 | 13.32 | 6,626 | -0.07(-0.56%) |
Mar 05, 2009 | 14.61 | 15.21 | 13.39 | 13.39 | 9,706 | -1.71(-11.32%) |
Mar 04, 2009 | 14.74 | 15.10 | 14.47 | 15.10 | 6,421 | +0.84(+5.90%) |
Mar 02, 2009 | 16.42 | 17.09 | 14.25 | 14.26 | 14,312 | -2.35(-14.12%) |
Feb 27, 2009 | 17.07 | 17.46 | 16.08 | 16.61 | 17,748 | -0.79(-4.51%) |
Feb 26, 2009 | 18.52 | 18.52 | 17.30 | 17.39 | 10,867 | -0.94(-5.15%) |
Feb 25, 2009 | 18.69 | 18.79 | 18.18 | 18.33 | 10,372 | -0.53(-2.82%) |
Feb 24, 2009 | 18.19 | 18.87 | 17.75 | 18.87 | 11,226 | +0.96(+5.38%) |
Feb 23, 2009 | 19.41 | 19.53 | 17.90 | 17.90 | 12,259 | -1.35(-6.99%) |
Feb 20, 2009 | 19.03 | 19.76 | 19.03 | 19.25 | 6,084 | +0.22(+1.18%) |
Feb 19, 2009 | 19.46 | 20.03 | 18.75 | 19.03 | 15,216 | -0.05(-0.24%) |
Feb 18, 2009 | 21.31 | 21.40 | 18.99 | 19.07 | 38,955 | -1.71(-8.23%) |
Feb 17, 2009 | 20.86 | 21.59 | 20.78 | 20.78 | 7,723 | -0.84(-3.89%) |
Feb 13, 2009 | 21.40 | 21.63 | 20.83 | 21.62 | 4,067 | +0.65(+3.12%) |
Feb 12, 2009 | 20.63 | 21.31 | 19.50 | 20.97 | 5,654 | +0.71(+3.51%) |
Feb 11, 2009 | 19.21 | 20.79 | 19.21 | 20.26 | 7,197 | +0.49(+2.46%) |
Feb 10, 2009 | 21.79 | 22.42 | 19.77 | 19.77 | 12,274 | -2.15(-9.80%) |
Feb 09, 2009 | 22.51 | 22.51 | 21.17 | 21.92 | 10,930 | -0.74(-3.26%) |
Feb 06, 2009 | 20.13 | 22.66 | 19.54 | 22.66 | 11,334 | +2.44(+12.06%) |
Feb 05, 2009 | 20.57 | 20.57 | 19.62 | 20.22 | 15,176 | -0.47(-2.26%) |
Feb 04, 2009 | 21.03 | 21.38 | 20.06 | 20.69 | 7,066 | -0.29(-1.38%) |
Feb 03, 2009 | 20.61 | 21.39 | 19.88 | 20.98 | 21,979 | +0.55(+2.70%) |
Feb 02, 2009 | 17.89 | 20.78 | 17.89 | 20.43 | 24,871 | +2.56(+14.33%) |
Jan 30, 2009 | 20.24 | 20.24 | 17.75 | 17.87 | 18,709 | -2.23(-11.11%) |
Jan 29, 2009 | 21.13 | 22.26 | 20.00 | 20.10 | 14,007 | -2.16(-9.70%) |
Jan 28, 2009 | 22.37 | 22.87 | 21.11 | 22.26 | 34,563 | +0.49(+2.23%) |
Jan 27, 2009 | 20.25 | 22.22 | 20.25 | 21.77 | 17,037 | +1.53(+7.57%) |
Jan 26, 2009 | 17.76 | 21.06 | 17.76 | 20.24 | 13,787 | +2.64(+15.03%) |
Jan 23, 2009 | 17.85 | 18.67 | 17.60 | 17.60 | 13,187 | -0.74(-4.03%) |
Jan 22, 2009 | 19.32 | 20.35 | 18.04 | 18.33 | 12,783 | -1.50(-7.58%) |
Jan 21, 2009 | 19.85 | 19.85 | 17.80 | 19.84 | 11,595 | +0.45(+2.31%) |
Jan 20, 2009 | 20.38 | 21.03 | 19.03 | 19.39 | 17,841 | -1.31(-6.32%) |
Jan 16, 2009 | 20.90 | 21.22 | 19.72 | 20.70 | 23,362 | -0.24(-1.16%) |
Jan 15, 2009 | 21.50 | 21.53 | 19.89 | 20.94 | 37,121 | -0.37(-1.75%) |
Jan 14, 2009 | 19.50 | 21.83 | 19.39 | 21.31 | 32,637 | +1.76(+8.98%) |
Jan 13, 2009 | 19.84 | 21.03 | 19.16 | 19.56 | 20,652 | -0.39(-1.97%) |
Jan 12, 2009 | 21.61 | 21.87 | 19.73 | 19.95 | 28,404 | -1.28(-6.03%) |
Jan 09, 2009 | 22.94 | 23.17 | 20.87 | 21.23 | 38,055 | -1.70(-7.42%) |
Jan 08, 2009 | 22.54 | 22.99 | 21.62 | 22.93 | 9,054 | +0.62(+2.76%) |
Jan 07, 2009 | 23.90 | 24.46 | 22.23 | 22.31 | 33,018 | -2.44(-9.85%) |
Jan 06, 2009 | 23.22 | 24.93 | 22.87 | 24.75 | 12,271 | +1.76(+7.64%) |
Jan 05, 2009 | 22.28 | 23.20 | 21.64 | 23.00 | 10,205 | +0.77(+3.45%) |
Jan 02, 2009 | 21.68 | 22.44 | 21.06 | 22.23 | 13,457 | +0.88(+4.11%) |
Dec 31, 2008 | 20.83 | 21.35 | 20.50 | 21.35 | 9,288 | +0.56(+2.70%) |
Dec 30, 2008 | 19.94 | 20.79 | 19.20 | 20.79 | 7,524 | +1.18(+6.00%) |
Dec 29, 2008 | 20.80 | 20.80 | 19.22 | 19.61 | 18,090 | -1.50(-7.08%) |
Dec 26, 2008 | 19.56 | 21.11 | 19.56 | 21.11 | 4,305 | +1.56(+7.98%) |
Dec 24, 2008 | 19.50 | 19.55 | 18.80 | 19.55 | 3,292 | +0.48(+2.50%) |
Dec 23, 2008 | 19.59 | 20.11 | 18.73 | 19.07 | 8,328 | -0.25(-1.31%) |
Dec 22, 2008 | 19.44 | 19.96 | 17.48 | 19.32 | 21,547 | -0.13(-0.67%) |
Dec 19, 2008 | 20.35 | 21.03 | 18.33 | 19.46 | 47,064 | -0.16(-0.81%) |
Dec 18, 2008 | 18.19 | 19.72 | 17.25 | 19.61 | 8,368 | +1.41(+7.75%) |
Dec 17, 2008 | 18.41 | 18.42 | 17.43 | 18.20 | 16,424 | +0.45(+2.53%) |
Dec 16, 2008 | 17.26 | 17.93 | 16.24 | 17.75 | 26,241 | +0.81(+4.80%) |
Dec 15, 2008 | 17.75 | 17.75 | 16.83 | 16.94 | 12,519 | -1.05(-5.82%) |
Dec 12, 2008 | 17.06 | 17.99 | 16.84 | 17.99 | 11,936 | +0.50(+2.89%) |
Dec 11, 2008 | 17.01 | 17.75 | 16.78 | 17.48 | 17,663 | +0.14(+0.81%) |
Dec 10, 2008 | 18.53 | 18.53 | 16.95 | 17.34 | 21,600 | -0.94(-5.16%) |
Dec 09, 2008 | 18.72 | 20.14 | 17.54 | 18.29 | 19,871 | -0.63(-3.31%) |
Dec 08, 2008 | 18.67 | 19.14 | 16.96 | 18.91 | 30,305 | +1.18(+6.64%) |
Dec 05, 2008 | 17.10 | 18.29 | 16.67 | 17.74 | 13,601 | +0.31(+1.77%) |
Dec 04, 2008 | 16.47 | 17.84 | 16.47 | 17.43 | 10,702 | +0.72(+4.31%) |
Dec 03, 2008 | 15.95 | 18.02 | 15.67 | 16.71 | 43,507 | -0.88(-4.99%) |
Dec 02, 2008 | 16.09 | 18.01 | 15.67 | 17.59 | 16,166 | +1.94(+12.42%) |
Dec 01, 2008 | 20.55 | 21.53 | 15.32 | 15.64 | 21,536 | -5.69(-26.68%) |
Nov 28, 2008 | 21.13 | 21.35 | 19.47 | 21.33 | 4,815 | +0.37(+1.78%) |
Nov 26, 2008 | 18.05 | 21.22 | 17.77 | 20.96 | 16,565 | +2.27(+12.15%) |
Nov 25, 2008 | 19.46 | 19.60 | 17.82 | 18.69 | 25,197 | -0.59(-3.05%) |
Nov 24, 2008 | 14.42 | 19.43 | 13.11 | 19.28 | 44,291 | +5.06(+35.63%) |
Nov 21, 2008 | 14.41 | 15.63 | 11.04 | 14.21 | 50,944 | -0.06(-0.39%) |
Nov 20, 2008 | 14.41 | 15.82 | 13.92 | 14.27 | 34,935 | -1.28(-8.23%) |
Nov 19, 2008 | 16.41 | 16.76 | 15.55 | 15.55 | 20,023 | -0.92(-5.56%) |
Nov 18, 2008 | 16.89 | 17.75 | 15.19 | 16.47 | 18,919 | -0.73(-4.24%) |
Nov 17, 2008 | 17.33 | 17.66 | 16.72 | 17.19 | 3,376 | -0.30(-1.71%) |
Nov 14, 2008 | 19.32 | 19.76 | 17.09 | 17.49 | 12,497 | -2.22(-11.28%) |
Nov 13, 2008 | 16.60 | 19.72 | 16.60 | 19.72 | 14,956 | +3.26(+19.82%) |
Nov 12, 2008 | 18.58 | 19.06 | 16.46 | 16.46 | 12,032 | -2.51(-13.25%) |
Nov 11, 2008 | 17.99 | 19.11 | 17.48 | 18.97 | 20,953 | +0.78(+4.32%) |
Nov 10, 2008 | 19.96 | 19.96 | 17.50 | 18.18 | 28,943 | -1.18(-6.08%) |
Nov 07, 2008 | 17.89 | 21.03 | 16.36 | 19.36 | 71,339 | +1.56(+8.77%) |
Nov 06, 2008 | 20.32 | 21.95 | 16.91 | 17.80 | 90,380 | -3.53(-16.56%) |
Nov 05, 2008 | 26.45 | 26.45 | 20.57 | 21.33 | 24,915 | -5.64(-20.92%) |
Nov 04, 2008 | 29.30 | 29.72 | 26.97 | 26.98 | 12,328 | -2.46(-8.35%) |
Nov 03, 2008 | 29.70 | 30.00 | 27.42 | 29.44 | 7,876 | +1.59(+5.70%) |
Oct 31, 2008 | 23.94 | 27.85 | 23.94 | 27.85 | 10,910 | +3.48(+14.26%) |
Oct 30, 2008 | 22.78 | 25.59 | 21.80 | 24.37 | 9,447 | +2.74(+12.66%) |
Oct 29, 2008 | 20.31 | 23.39 | 20.31 | 21.63 | 6,411 | +1.60(+7.98%) |
Oct 28, 2008 | 19.89 | 20.73 | 19.72 | 20.03 | 15,260 | +0.15(+0.75%) |
Oct 27, 2008 | 21.18 | 21.46 | 18.72 | 19.89 | 7,076 | -1.62(-7.52%) |
Oct 24, 2008 | 21.74 | 22.89 | 20.74 | 21.50 | 7,193 | -2.46(-10.26%) |
Oct 23, 2008 | 24.55 | 24.79 | 23.23 | 23.96 | 7,158 | -0.37(-1.54%) |
Oct 22, 2008 | 25.43 | 25.98 | 24.33 | 24.33 | 7,385 | -1.78(-6.80%) |
Oct 21, 2008 | 24.60 | 27.22 | 24.57 | 26.11 | 23,222 | +1.20(+4.80%) |
Oct 20, 2008 | 23.56 | 26.04 | 22.60 | 24.91 | 12,310 | +1.54(+6.60%) |
Oct 17, 2008 | 23.35 | 27.15 | 22.52 | 23.37 | 42,293 | -1.05(-4.29%) |
Oct 16, 2008 | 21.70 | 24.73 | 21.50 | 24.42 | 20,193 | +2.76(+12.73%) |
Oct 15, 2008 | 22.87 | 22.88 | 21.66 | 21.66 | 14,692 | -1.26(-5.50%) |
Oct 14, 2008 | 22.88 | 24.50 | 22.86 | 22.92 | 13,850 | +0.05(+0.20%) |
Oct 13, 2008 | 23.31 | 23.31 | 21.08 | 22.88 | 21,333 | +0.43(+1.91%) |
Oct 10, 2008 | 18.81 | 23.35 | 17.30 | 22.45 | 36,077 | +2.58(+12.98%) |
Oct 09, 2008 | 26.75 | 28.03 | 19.57 | 19.87 | 18,204 | -6.34(-24.21%) |
Oct 08, 2008 | 22.41 | 28.01 | 22.02 | 26.21 | 13,376 | +3.63(+16.05%) |
Oct 07, 2008 | 25.83 | 25.83 | 22.59 | 22.59 | 8,167 | -2.68(-10.61%) |
Oct 06, 2008 | 25.47 | 27.90 | 25.23 | 25.27 | 14,040 | -0.47(-1.82%) |
Oct 03, 2008 | 24.78 | 25.73 | 24.78 | 25.73 | 5,482 | +1.27(+5.19%) |
Oct 02, 2008 | 25.12 | 26.15 | 24.23 | 24.46 | 10,242 | -0.76(-3.00%) |
Oct 01, 2008 | 25.96 | 27.18 | 24.48 | 25.22 | 19,984 | -0.62(-2.39%) |
Sep 30, 2008 | 27.73 | 27.73 | 25.57 | 25.84 | 31,362 | -1.49(-5.44%) |
Sep 29, 2008 | 30.53 | 30.67 | 19.07 | 27.32 | 26,627 | -3.74(-12.03%) |
Sep 26, 2008 | 31.93 | 32.39 | 30.58 | 31.06 | 8,036 | -1.01(-3.15%) |
Sep 25, 2008 | 32.08 | 32.99 | 31.24 | 32.07 | 26,204 | +0.00(+0.00%) |
Sep 24, 2008 | 32.89 | 33.48 | 32.07 | 32.07 | 10,729 | -1.41(-4.21%) |
Sep 23, 2008 | 32.86 | 34.34 | 32.74 | 33.48 | 7,495 | +0.60(+1.82%) |
Sep 22, 2008 | 33.67 | 34.34 | 32.38 | 32.88 | 21,612 | -1.13(-3.32%) |
Sep 19, 2008 | 34.14 | 34.80 | 31.78 | 34.01 | 66,976 | +0.15(+0.44%) |
Sep 18, 2008 | 33.46 | 34.08 | 31.66 | 33.86 | 33,600 | +0.94(+2.87%) |
Sep 17, 2008 | 35.47 | 35.47 | 32.72 | 32.92 | 21,767 | -3.05(-8.47%) |
Sep 16, 2008 | 30.88 | 35.97 | 29.26 | 35.97 | 22,544 | +5.21(+16.96%) |
Sep 15, 2008 | 31.27 | 32.15 | 29.41 | 30.75 | 7,644 | -0.62(-1.97%) |
Sep 12, 2008 | 31.85 | 31.85 | 30.16 | 31.37 | 8,308 | -0.46(-1.44%) |
Sep 11, 2008 | 31.31 | 31.83 | 31.31 | 31.83 | 13,650 | +0.08(+0.26%) |
Sep 10, 2008 | 31.47 | 32.14 | 30.89 | 31.74 | 17,231 | +0.58(+1.86%) |
Sep 09, 2008 | 29.64 | 31.64 | 29.42 | 31.16 | 19,837 | +1.44(+4.84%) |
Sep 08, 2008 | 26.88 | 29.73 | 26.88 | 29.73 | 14,715 | +3.11(+11.69%) |
Sep 05, 2008 | 26.21 | 26.91 | 25.97 | 26.61 | 4,258 | +1.24(+4.90%) |
Sep 04, 2008 | 26.87 | 27.41 | 24.95 | 25.37 | 22,516 | -1.63(-6.02%) |
Sep 03, 2008 | 26.63 | 27.64 | 26.03 | 27.00 | 12,925 | +0.28(+1.05%) |
Sep 02, 2008 | 28.37 | 28.45 | 26.48 | 26.72 | 11,665 | -1.43(-5.08%) |
Aug 29, 2008 | 28.48 | 29.01 | 27.71 | 28.15 | 11,666 | -0.13(-0.46%) |
Aug 28, 2008 | 29.00 | 29.33 | 28.01 | 28.28 | 10,677 | -0.60(-2.07%) |
Aug 27, 2008 | 31.01 | 31.01 | 28.68 | 28.87 | 7,497 | -2.25(-7.24%) |
Aug 26, 2008 | 30.99 | 31.44 | 29.72 | 31.13 | 7,316 | -0.39(-1.24%) |
Aug 25, 2008 | 32.47 | 32.66 | 31.29 | 31.52 | 11,897 | -1.19(-3.63%) |
Aug 22, 2008 | 31.86 | 32.71 | 31.77 | 32.71 | 5,624 | +0.86(+2.70%) |
Aug 21, 2008 | 31.43 | 31.85 | 31.25 | 31.85 | 2,469 | +0.20(+0.62%) |
Aug 20, 2008 | 31.66 | 32.05 | 31.46 | 31.65 | 11,950 | -0.03(-0.09%) |
Aug 19, 2008 | 31.82 | 32.17 | 31.31 | 31.68 | 7,858 | -0.29(-0.91%) |
Aug 18, 2008 | 31.17 | 32.42 | 29.76 | 31.97 | 13,009 | +0.70(+2.24%) |
Aug 15, 2008 | 31.58 | 31.77 | 30.02 | 31.27 | 24,448 | +0.46(+1.49%) |
Aug 14, 2008 | 29.72 | 32.63 | 28.97 | 30.81 | 10,780 | +0.90(+3.00%) |
Aug 13, 2008 | 29.04 | 31.20 | 29.04 | 29.91 | 11,574 | +0.69(+2.37%) |
Aug 12, 2008 | 31.91 | 31.91 | 28.42 | 29.22 | 18,755 | -2.97(-9.23%) |
Aug 11, 2008 | 29.79 | 32.24 | 27.13 | 32.19 | 13,851 | +2.40(+8.06%) |
Aug 08, 2008 | 27.43 | 29.83 | 27.43 | 29.79 | 10,300 | +1.95(+7.02%) |
Aug 07, 2008 | 29.76 | 29.76 | 27.30 | 27.84 | 12,664 | -2.05(-6.85%) |
Aug 06, 2008 | 28.87 | 30.15 | 26.85 | 29.88 | 9,666 | +0.79(+2.73%) |
Aug 05, 2008 | 27.56 | 29.61 | 26.62 | 29.09 | 9,835 | +1.64(+5.99%) |
Aug 04, 2008 | 26.00 | 27.44 | 25.13 | 27.44 | 13,574 | +0.50(+1.87%) |
Aug 01, 2008 | 26.54 | 28.47 | 26.17 | 26.94 | 16,061 | -0.46(-1.67%) |
Jul 31, 2008 | 27.80 | 28.46 | 26.21 | 27.40 | 9,035 | -0.64(-2.27%) |
Jul 30, 2008 | 30.51 | 30.51 | 26.95 | 28.03 | 18,354 | -2.49(-8.14%) |
Jul 29, 2008 | 30.52 | 30.55 | 29.50 | 30.52 | 13,437 | +1.02(+3.45%) |
Jul 28, 2008 | 29.90 | 29.90 | 28.98 | 29.50 | 6,006 | -0.33(-1.10%) |
Jul 25, 2008 | 30.23 | 30.58 | 29.21 | 29.83 | 8,065 | +0.20(+0.66%) |
Jul 24, 2008 | 30.90 | 30.90 | 29.04 | 29.63 | 7,237 | -1.15(-3.73%) |
Jul 23, 2008 | 29.96 | 30.93 | 27.97 | 30.78 | 17,592 | +0.60(+1.98%) |
Jul 22, 2008 | 26.90 | 30.18 | 26.69 | 30.18 | 21,426 | +2.70(+9.83%) |
Jul 21, 2008 | 28.04 | 28.30 | 26.86 | 27.48 | 8,508 | -0.66(-2.36%) |
Jul 18, 2008 | 27.85 | 28.32 | 27.85 | 28.15 | 5,835 | +0.40(+1.45%) |
Jul 17, 2008 | 26.82 | 27.91 | 26.16 | 27.74 | 14,692 | +1.03(+3.85%) |
Jul 16, 2008 | 26.50 | 26.72 | 24.67 | 26.72 | 45,098 | +0.74(+2.84%) |
Jul 15, 2008 | 25.34 | 26.49 | 24.40 | 25.98 | 21,486 | +0.76(+3.00%) |
Jul 14, 2008 | 25.79 | 25.80 | 23.67 | 25.22 | 11,948 | -0.36(-1.42%) |
Jul 11, 2008 | 24.53 | 25.59 | 23.91 | 25.59 | 13,864 | +0.95(+3.87%) |
Jul 10, 2008 | 24.37 | 24.63 | 23.70 | 24.63 | 4,338 | +0.28(+1.15%) |
Jul 09, 2008 | 24.93 | 25.82 | 23.31 | 24.35 | 23,515 | -0.62(-2.47%) |
Jul 08, 2008 | 23.78 | 25.00 | 22.96 | 24.97 | 15,535 | +1.46(+6.20%) |
Jul 07, 2008 | 23.53 | 24.53 | 22.93 | 23.51 | 11,130 | +0.15(+0.64%) |
Jul 04, 2008 | 23.32 | 23.60 | 22.72 | 23.36 | 6,409 | +0.00(+0.00%) |
Jul 03, 2008 | 23.32 | 23.60 | 22.72 | 23.36 | 6,409 | +0.21(+0.93%) |
Jul 02, 2008 | 23.12 | 23.37 | 22.60 | 23.15 | 12,393 | -0.03(-0.12%) |
Jul 01, 2008 | 22.97 | 23.98 | 22.33 | 23.17 | 14,819 | +0.02(+0.08%) |
Jun 30, 2008 | 23.45 | 23.82 | 22.93 | 23.16 | 15,265 | +0.31(+1.35%) |
Jun 27, 2008 | 22.93 | 23.06 | 22.21 | 22.85 | 103,062 | -0.06(-0.24%) |
Jun 26, 2008 | 23.11 | 23.59 | 22.89 | 22.90 | 4,888 | -0.40(-1.72%) |
Jun 25, 2008 | 23.12 | 23.79 | 23.12 | 23.31 | 3,803 | +0.34(+1.46%) |
Jun 24, 2008 | 23.11 | 23.11 | 22.43 | 22.97 | 5,877 | -0.29(-1.25%) |
Jun 23, 2008 | 23.78 | 23.78 | 22.81 | 23.26 | 7,907 | -0.30(-1.27%) |
Jun 20, 2008 | 23.59 | 24.04 | 23.11 | 23.56 | 32,598 | -0.34(-1.41%) |
Jun 19, 2008 | 23.66 | 24.05 | 22.90 | 23.89 | 11,253 | +0.13(+0.55%) |
Jun 18, 2008 | 23.62 | 23.76 | 22.89 | 23.76 | 13,274 | +0.21(+0.87%) |
Jun 17, 2008 | 23.34 | 24.19 | 23.34 | 23.56 | 2,340 | +0.20(+0.84%) |
Jun 16, 2008 | 23.57 | 24.52 | 23.27 | 23.36 | 17,768 | -0.21(-0.87%) |
Jun 13, 2008 | 23.66 | 23.82 | 22.91 | 23.57 | 3,490 | +0.21(+0.88%) |
Jun 12, 2008 | 22.89 | 23.50 | 22.89 | 23.36 | 6,175 | +0.47(+2.04%) |
Jun 11, 2008 | 23.29 | 23.36 | 22.89 | 22.89 | 14,552 | -0.41(-1.76%) |
Jun 10, 2008 | 23.41 | 23.93 | 23.18 | 23.31 | 3,782 | -0.58(-2.43%) |
Jun 09, 2008 | 23.27 | 24.65 | 23.13 | 23.88 | 16,206 | +0.75(+3.23%) |
Jun 06, 2008 | 24.54 | 24.54 | 23.14 | 23.14 | 10,643 | -1.72(-6.92%) |
Jun 05, 2008 | 23.78 | 24.86 | 23.78 | 24.86 | 11,127 | +1.03(+4.31%) |
Jun 04, 2008 | 23.83 | 23.83 | 23.19 | 23.83 | 9,183 | +0.20(+0.83%) |
Jun 03, 2008 | 23.95 | 24.29 | 23.14 | 23.63 | 6,423 | -0.21(-0.86%) |