Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.733 | 5.988 | 5.224 | 5.317 | 0 | -0.59(-10.06%) |
Feb 26, 2009 | 6.294 | 6.447 | 5.912 | 5.912 | 1,532,344 | -0.24(-3.87%) |
Feb 25, 2009 | 6.549 | 6.634 | 5.963 | 6.149 | 2,266,116 | -0.45(-6.82%) |
Feb 24, 2009 | 5.818 | 6.727 | 5.631 | 6.600 | 2,233,286 | +0.99(+17.73%) |
Feb 23, 2009 | 6.192 | 6.370 | 5.589 | 5.606 | 2,066,032 | -0.53(-8.59%) |
Feb 20, 2009 | 5.835 | 6.226 | 5.818 | 6.132 | 0 | +0.08(+1.40%) |
Feb 19, 2009 | 6.124 | 6.496 | 6.031 | 6.047 | 1,829,345 | +0.03(+0.56%) |
Feb 18, 2009 | 6.472 | 6.532 | 5.903 | 6.014 | 1,888,908 | -0.39(-6.10%) |
Feb 17, 2009 | 7.007 | 7.016 | 6.311 | 6.404 | 1,635,139 | -0.64(-9.05%) |
Feb 13, 2009 | 7.186 | 7.245 | 5.037 | 7.041 | 1,849,915 | -0.24(-3.27%) |
Feb 12, 2009 | 7.670 | 7.670 | 6.803 | 7.279 | 2,928,344 | -0.62(-7.85%) |
Feb 11, 2009 | 7.925 | 8.307 | 7.797 | 7.899 | 1,240,879 | +0.01(+0.11%) |
Feb 10, 2009 | 8.094 | 8.638 | 7.763 | 7.891 | 2,192,467 | -0.40(-4.82%) |
Feb 09, 2009 | 7.984 | 8.392 | 7.950 | 8.290 | 1,010,081 | +0.32(+4.05%) |
Feb 06, 2009 | 7.415 | 8.213 | 7.322 | 7.967 | 1,581,491 | +0.55(+7.45%) |
Feb 05, 2009 | 7.084 | 7.551 | 6.880 | 7.415 | 1,692,910 | +0.34(+4.80%) |
Feb 04, 2009 | 6.871 | 7.296 | 6.735 | 7.075 | 2,437,932 | +0.32(+4.78%) |
Feb 03, 2009 | 6.600 | 6.854 | 6.362 | 6.752 | 2,025,574 | +0.18(+2.71%) |
Feb 02, 2009 | 5.946 | 6.778 | 5.946 | 6.574 | 3,025,188 | +0.44(+7.20%) |
Jan 30, 2009 | 6.277 | 6.413 | 5.818 | 6.132 | 0 | -0.26(-4.12%) |
Jan 29, 2009 | 7.644 | 7.653 | 6.098 | 6.396 | 11,813,125 | -2.79(-30.41%) |
Jan 28, 2009 | 8.927 | 9.343 | 8.765 | 9.190 | 2,508,926 | +0.43(+4.95%) |
Jan 27, 2009 | 8.562 | 9.131 | 8.536 | 8.757 | 1,349,834 | +0.20(+2.38%) |
Jan 26, 2009 | 8.383 | 8.952 | 8.366 | 8.553 | 1,379,668 | +0.21(+2.55%) |
Jan 23, 2009 | 8.239 | 8.689 | 8.044 | 8.341 | 1,859,849 | -0.15(-1.80%) |
Jan 22, 2009 | 8.884 | 8.961 | 8.400 | 8.494 | 1,758,397 | -0.60(-6.63%) |
Jan 21, 2009 | 8.434 | 9.122 | 8.366 | 9.097 | 1,714,752 | +0.85(+10.30%) |
Jan 20, 2009 | 9.683 | 9.768 | 8.162 | 8.247 | 2,285,370 | -1.43(-14.75%) |
Jan 16, 2009 | 9.751 | 9.793 | 9.156 | 9.674 | 0 | +0.42(+4.50%) |
Jan 15, 2009 | 9.369 | 9.640 | 8.630 | 9.258 | 2,914,652 | -0.14(-1.54%) |
Jan 14, 2009 | 10.02 | 10.19 | 9.309 | 9.402 | 2,297,192 | -0.76(-7.44%) |
Jan 13, 2009 | 9.369 | 10.30 | 9.224 | 10.16 | 2,655,731 | +0.69(+7.26%) |
Jan 12, 2009 | 9.606 | 9.649 | 9.131 | 9.470 | 1,623,739 | -0.14(-1.50%) |
Jan 09, 2009 | 9.751 | 9.768 | 9.020 | 9.615 | 1,235,286 | -0.11(-1.14%) |
Jan 08, 2009 | 10.19 | 10.22 | 9.173 | 9.725 | 2,872,823 | -0.42(-4.10%) |
Jan 07, 2009 | 10.11 | 10.32 | 9.521 | 10.14 | 2,338,936 | -0.05(-0.50%) |
Jan 06, 2009 | 9.972 | 10.39 | 9.742 | 10.19 | 3,557,808 | +0.57(+5.91%) |
Jan 05, 2009 | 9.233 | 10.06 | 8.961 | 9.623 | 3,740,745 | +0.87(+10.00%) |
Jan 02, 2009 | 7.712 | 8.995 | 7.644 | 8.748 | 2,239,437 | +1.20(+15.86%) |
Jan 01, 2009 | 7.024 | 7.619 | 7.007 | 7.551 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.024 | 7.619 | 7.007 | 7.551 | 1,684,191 | +0.51(+7.24%) |
Dec 30, 2008 | 6.515 | 7.050 | 6.464 | 7.041 | 1,618,483 | +0.55(+8.51%) |
Dec 29, 2008 | 6.778 | 6.778 | 6.370 | 6.489 | 962,130 | -0.25(-3.78%) |
Dec 26, 2008 | 6.702 | 6.752 | 6.464 | 6.744 | 598,265 | +0.08(+1.28%) |
Dec 24, 2008 | 6.549 | 6.668 | 6.302 | 6.659 | 786,341 | +0.15(+2.35%) |
Dec 23, 2008 | 6.685 | 6.820 | 6.311 | 6.506 | 1,307,963 | -0.17(-2.54%) |
Dec 22, 2008 | 7.169 | 7.220 | 6.472 | 6.676 | 1,766,442 | -0.49(-6.87%) |
Dec 19, 2008 | 7.381 | 7.551 | 6.965 | 7.169 | 2,234,054 | -0.13(-1.75%) |
Dec 18, 2008 | 7.874 | 8.111 | 7.016 | 7.296 | 1,698,101 | -0.41(-5.29%) |
Dec 17, 2008 | 6.837 | 7.823 | 6.820 | 7.704 | 1,847,044 | +0.56(+7.85%) |
Dec 16, 2008 | 6.735 | 7.237 | 6.710 | 7.143 | 1,444,059 | +0.49(+7.41%) |
Dec 15, 2008 | 6.846 | 7.050 | 6.498 | 6.651 | 915,821 | -0.18(-2.61%) |
Dec 12, 2008 | 5.954 | 6.829 | 5.784 | 6.829 | 1,507,072 | +0.41(+6.35%) |
Dec 11, 2008 | 6.795 | 7.050 | 6.319 | 6.421 | 1,531,782 | -0.29(-4.30%) |
Dec 10, 2008 | 6.540 | 7.041 | 6.472 | 6.710 | 1,789,313 | +0.24(+3.67%) |
Dec 09, 2008 | 6.702 | 6.778 | 6.328 | 6.472 | 1,735,271 | -0.23(-3.42%) |
Dec 08, 2008 | 6.115 | 6.863 | 6.115 | 6.702 | 2,582,373 | +0.76(+12.88%) |
Dec 05, 2008 | 5.309 | 5.946 | 5.198 | 5.937 | 1,707,693 | +0.54(+10.08%) |
Dec 04, 2008 | 5.606 | 5.869 | 5.241 | 5.393 | 1,175,654 | -0.31(-5.51%) |
Dec 03, 2008 | 5.402 | 5.937 | 5.283 | 5.708 | 1,683,376 | +0.13(+2.28%) |
Dec 02, 2008 | 5.011 | 5.912 | 4.926 | 5.580 | 2,181,428 | +0.64(+12.89%) |
Dec 01, 2008 | 5.852 | 5.861 | 4.884 | 4.943 | 2,073,482 | -1.00(-16.86%) |
Nov 28, 2008 | 5.580 | 5.980 | 5.580 | 5.946 | 902,874 | +0.37(+6.54%) |
Nov 26, 2008 | 4.332 | 5.589 | 4.204 | 5.580 | 2,848,731 | +1.27(+29.33%) |
Nov 25, 2008 | 4.009 | 4.451 | 3.950 | 4.315 | 2,639,098 | +0.37(+9.25%) |
Nov 24, 2008 | 3.720 | 4.094 | 3.695 | 3.950 | 2,432,675 | +0.35(+9.67%) |
Nov 21, 2008 | 3.525 | 3.771 | 3.273 | 3.601 | 2,383,509 | +0.27(+8.16%) |
Nov 20, 2008 | 4.128 | 4.247 | 3.321 | 3.330 | 2,539,358 | -0.85(-20.33%) |
Nov 19, 2008 | 4.705 | 4.731 | 3.975 | 4.179 | 2,634,551 | -0.43(-9.39%) |
Nov 18, 2008 | 4.756 | 4.756 | 4.247 | 4.612 | 2,526,104 | -0.11(-2.34%) |
Nov 17, 2008 | 4.867 | 4.935 | 4.553 | 4.722 | 2,238,345 | -0.18(-3.64%) |
Nov 14, 2008 | 5.139 | 5.266 | 4.722 | 4.901 | 0 | -0.20(-3.83%) |
Nov 13, 2008 | 4.553 | 5.096 | 4.425 | 5.096 | 2,643,112 | +0.58(+12.78%) |
Nov 12, 2008 | 4.960 | 4.960 | 4.459 | 4.519 | 1,844,289 | -0.53(-10.44%) |
Nov 11, 2008 | 5.292 | 5.292 | 4.892 | 5.045 | 1,263,498 | -0.21(-4.04%) |
Nov 10, 2008 | 5.954 | 6.090 | 5.207 | 5.258 | 1,206,253 | -0.48(-8.43%) |
Nov 07, 2008 | 5.844 | 6.007 | 5.529 | 5.742 | 1,303,393 | -0.11(-1.89%) |
Nov 06, 2008 | 6.608 | 6.710 | 5.725 | 5.852 | 1,686,654 | -0.82(-12.23%) |
Nov 05, 2008 | 6.812 | 6.990 | 6.668 | 6.668 | 1,378,663 | -0.22(-3.21%) |
Nov 04, 2008 | 7.271 | 7.330 | 6.455 | 6.888 | 2,123,182 | -0.07(-0.98%) |
Nov 03, 2008 | 7.729 | 7.729 | 6.625 | 6.956 | 4,907,211 | +0.45(+6.92%) |
Oct 31, 2008 | 6.285 | 6.846 | 6.090 | 6.506 | 2,822,144 | +0.30(+4.79%) |
Oct 30, 2008 | 6.285 | 6.498 | 5.963 | 6.209 | 2,172,044 | -0.07(-1.08%) |
Oct 29, 2008 | 5.725 | 6.515 | 5.614 | 6.277 | 2,377,226 | +0.71(+12.82%) |
Oct 28, 2008 | 5.071 | 5.572 | 4.816 | 5.563 | 1,894,161 | +0.65(+13.32%) |
Oct 27, 2008 | 4.986 | 5.224 | 4.858 | 4.909 | 1,666,276 | -0.08(-1.53%) |
Oct 24, 2008 | 5.147 | 5.249 | 4.816 | 4.986 | 1,769,846 | -0.37(-6.83%) |
Oct 23, 2008 | 5.937 | 6.226 | 5.062 | 5.351 | 2,687,751 | -0.53(-8.96%) |
Oct 22, 2008 | 6.115 | 6.200 | 5.682 | 5.878 | 1,693,877 | -0.28(-4.55%) |
Oct 21, 2008 | 6.353 | 6.608 | 6.124 | 6.158 | 2,012,392 | -0.20(-3.20%) |
Oct 20, 2008 | 6.566 | 6.591 | 6.268 | 6.362 | 1,583,861 | +0.01(+0.13%) |
Oct 17, 2008 | 6.260 | 6.617 | 6.005 | 6.353 | 2,150,730 | -0.11(-1.71%) |
Oct 16, 2008 | 6.625 | 7.058 | 6.158 | 6.464 | 3,451,843 | -0.14(-2.06%) |
Oct 15, 2008 | 6.481 | 6.820 | 6.302 | 6.600 | 3,541,875 | +0.09(+1.44%) |
Oct 14, 2008 | 8.035 | 8.035 | 6.455 | 6.506 | 3,074,241 | -0.76(-10.51%) |
Oct 13, 2008 | 8.027 | 8.205 | 6.990 | 7.271 | 2,948,059 | +0.52(+7.67%) |
Oct 10, 2008 | 6.880 | 7.058 | 5.563 | 6.752 | 5,421,633 | -0.30(-4.22%) |
Oct 09, 2008 | 8.230 | 8.570 | 6.880 | 7.050 | 2,125,166 | -1.16(-14.08%) |
Oct 08, 2008 | 7.746 | 8.468 | 7.644 | 8.205 | 1,824,632 | +0.30(+3.76%) |
Oct 07, 2008 | 8.494 | 8.918 | 7.899 | 7.908 | 2,834,727 | -0.37(-4.51%) |
Oct 06, 2008 | 8.706 | 8.799 | 7.755 | 8.281 | 3,050,715 | -0.66(-7.41%) |
Oct 03, 2008 | 9.836 | 9.980 | 8.901 | 8.944 | 0 | -0.87(-8.83%) |
Oct 02, 2008 | 10.25 | 10.91 | 9.445 | 9.810 | 3,269,734 | -0.65(-6.25%) |
Oct 01, 2008 | 10.85 | 11.12 | 10.32 | 10.46 | 3,710,332 | -0.71(-6.38%) |
Sep 30, 2008 | 10.08 | 11.30 | 9.904 | 11.18 | 4,096,695 | +1.10(+10.87%) |
Sep 29, 2008 | 9.173 | 10.55 | 8.621 | 10.08 | 4,928,908 | +0.74(+7.91%) |
Sep 26, 2008 | 7.967 | 9.853 | 7.687 | 9.343 | 0 | +1.22(+15.06%) |
Sep 25, 2008 | 7.925 | 8.179 | 7.687 | 8.120 | 3,693,642 | +0.40(+5.17%) |
Sep 24, 2008 | 8.664 | 8.884 | 7.712 | 7.721 | 3,142,200 | -0.93(-10.79%) |
Sep 23, 2008 | 9.275 | 9.309 | 7.687 | 8.655 | 6,314,946 | -0.61(-6.60%) |
Sep 22, 2008 | 9.768 | 9.912 | 9.148 | 9.267 | 1,905,430 | -0.44(-4.55%) |
Sep 19, 2008 | 10.64 | 11.47 | 9.343 | 9.708 | 0 | +0.57(+6.23%) |
Sep 18, 2008 | 9.776 | 10.19 | 8.477 | 9.139 | 5,934,023 | -0.83(-8.35%) |
Sep 17, 2008 | 10.15 | 10.42 | 9.683 | 9.972 | 2,699,426 | -0.25(-2.49%) |
Sep 16, 2008 | 10.40 | 10.54 | 10.06 | 10.23 | 2,888,522 | -0.23(-2.19%) |
Sep 15, 2008 | 11.12 | 11.25 | 10.41 | 10.46 | 2,948,054 | -0.94(-8.27%) |
Sep 12, 2008 | 11.37 | 11.64 | 11.13 | 11.40 | 1,917,948 | -0.03(-0.22%) |
Sep 11, 2008 | 11.31 | 11.68 | 11.10 | 11.42 | 1,885,567 | -0.01(-0.07%) |
Sep 10, 2008 | 11.73 | 11.93 | 11.18 | 11.43 | 1,351,756 | -0.27(-2.32%) |
Sep 09, 2008 | 12.53 | 12.74 | 11.68 | 11.70 | 2,257,108 | -0.83(-6.64%) |
Sep 08, 2008 | 12.42 | 12.74 | 12.01 | 12.54 | 2,010,627 | +0.37(+3.07%) |
Sep 05, 2008 | 12.28 | 12.38 | 11.94 | 12.16 | 0 | -0.23(-1.85%) |
Sep 04, 2008 | 13.08 | 13.08 | 12.28 | 12.39 | 1,757,909 | -1.04(-7.72%) |
Sep 03, 2008 | 13.65 | 13.93 | 13.34 | 13.43 | 1,759,841 | -0.26(-1.92%) |
Sep 02, 2008 | 13.50 | 14.08 | 13.25 | 13.69 | 2,247,646 | +0.59(+4.54%) |
Aug 29, 2008 | 12.93 | 13.52 | 12.74 | 13.10 | 0 | +0.08(+0.59%) |
Aug 28, 2008 | 13.07 | 13.12 | 12.61 | 13.02 | 1,478,646 | +0.03(+0.20%) |
Aug 27, 2008 | 12.90 | 13.06 | 12.60 | 13.00 | 1,250,473 | +0.10(+0.79%) |
Aug 26, 2008 | 13.54 | 13.54 | 12.63 | 12.89 | 1,661,593 | -0.48(-3.56%) |
Aug 25, 2008 | 13.36 | 13.43 | 13.04 | 13.37 | 1,203,444 | +0.07(+0.51%) |
Aug 22, 2008 | 13.26 | 13.39 | 13.10 | 13.30 | 0 | +0.14(+1.10%) |
Aug 21, 2008 | 13.17 | 13.42 | 12.94 | 13.16 | 1,018,316 | -0.12(-0.90%) |
Aug 20, 2008 | 13.68 | 13.73 | 13.05 | 13.28 | 1,261,175 | -0.32(-2.37%) |
Aug 19, 2008 | 14.18 | 14.18 | 13.59 | 13.60 | 897,587 | -0.55(-3.90%) |
Aug 18, 2008 | 14.82 | 14.82 | 14.06 | 14.15 | 1,151,318 | -0.53(-3.59%) |
Aug 15, 2008 | 14.48 | 14.91 | 14.46 | 14.68 | 0 | +0.20(+1.35%) |
Aug 14, 2008 | 13.91 | 14.62 | 13.84 | 14.48 | 1,753,486 | +0.51(+3.65%) |
Aug 13, 2008 | 14.33 | 14.33 | 13.71 | 13.97 | 1,760,872 | -0.44(-3.06%) |
Aug 12, 2008 | 14.47 | 14.86 | 14.31 | 14.41 | 1,402,189 | +0.09(+0.65%) |
Aug 11, 2008 | 14.02 | 14.74 | 13.57 | 14.32 | 1,911,029 | +0.31(+2.18%) |
Aug 08, 2008 | 13.60 | 14.19 | 13.56 | 14.01 | 2,169,165 | +0.48(+3.58%) |
Aug 07, 2008 | 14.06 | 14.09 | 13.38 | 13.53 | 2,176,115 | -0.62(-4.38%) |
Aug 06, 2008 | 14.08 | 14.24 | 13.61 | 14.15 | 1,316,350 | +0.06(+0.42%) |
Aug 05, 2008 | 13.77 | 14.14 | 13.47 | 14.09 | 2,783,878 | +0.48(+3.49%) |
Aug 04, 2008 | 13.30 | 13.98 | 12.90 | 13.62 | 3,712,275 | +0.03(+0.19%) |
Aug 01, 2008 | 14.61 | 14.65 | 13.14 | 13.59 | 6,100,373 | -1.73(-11.31%) |
Jul 31, 2008 | 15.88 | 16.29 | 15.32 | 15.32 | 2,546,753 | -0.62(-3.89%) |
Jul 30, 2008 | 16.19 | 16.71 | 15.59 | 15.94 | 1,431,123 | -0.13(-0.79%) |
Jul 29, 2008 | 16.07 | 16.48 | 15.58 | 16.07 | 1,359,844 | +0.51(+3.27%) |
Jul 28, 2008 | 16.65 | 16.81 | 15.53 | 15.56 | 1,480,750 | -1.10(-6.63%) |
Jul 25, 2008 | 16.27 | 16.86 | 15.79 | 16.66 | 2,143,803 | +0.53(+3.26%) |
Jul 24, 2008 | 17.50 | 17.68 | 16.05 | 16.14 | 2,180,490 | -1.32(-7.54%) |
Jul 23, 2008 | 16.00 | 17.79 | 15.29 | 17.45 | 2,319,650 | +1.44(+8.96%) |
Jul 22, 2008 | 15.41 | 16.03 | 15.00 | 16.02 | 1,227,671 | +0.55(+3.57%) |
Jul 21, 2008 | 15.46 | 16.06 | 15.30 | 15.47 | 1,126,103 | +0.09(+0.55%) |
Jul 18, 2008 | 16.12 | 16.12 | 15.22 | 15.38 | 1,539,875 | -0.58(-3.62%) |
Jul 17, 2008 | 15.23 | 16.06 | 15.04 | 15.96 | 1,853,158 | +0.85(+5.62%) |
Jul 16, 2008 | 14.58 | 15.14 | 14.02 | 15.11 | 1,947,887 | +0.61(+4.22%) |
Jul 15, 2008 | 14.32 | 14.90 | 13.83 | 14.50 | 1,328,075 | +0.08(+0.53%) |
Jul 14, 2008 | 14.82 | 15.03 | 14.25 | 14.42 | 1,350,046 | -0.18(-1.22%) |
Jul 11, 2008 | 14.24 | 15.04 | 14.01 | 14.60 | 1,794,187 | -0.07(-0.46%) |
Jul 10, 2008 | 15.10 | 15.35 | 14.42 | 14.67 | 1,716,793 | -0.45(-2.98%) |
Jul 09, 2008 | 15.32 | 15.39 | 14.63 | 15.12 | 2,636,980 | +0.31(+2.06%) |
Jul 08, 2008 | 14.43 | 14.98 | 14.03 | 14.81 | 2,137,235 | +0.46(+3.20%) |
Jul 07, 2008 | 15.25 | 15.25 | 13.80 | 14.35 | 2,054,877 | -0.89(-5.85%) |
Jul 04, 2008 | 14.46 | 15.26 | 13.92 | 15.25 | 1,892,707 | +0.00(+0.00%) |
Jul 03, 2008 | 14.46 | 15.26 | 13.92 | 15.25 | 1,892,707 | +0.92(+6.40%) |
Jul 02, 2008 | 15.94 | 16.19 | 14.08 | 14.33 | 3,696,418 | -1.47(-9.30%) |
Jul 01, 2008 | 17.21 | 17.50 | 15.80 | 15.80 | 3,099,355 | -1.78(-10.10%) |
Jun 30, 2008 | 18.69 | 18.77 | 16.77 | 17.57 | 3,895,163 | -1.25(-6.63%) |
Jun 27, 2008 | 19.30 | 19.54 | 18.39 | 18.82 | 4,494,125 | -0.11(-0.58%) |
Jun 26, 2008 | 23.95 | 24.32 | 18.72 | 18.93 | 12,788,739 | -9.53(-33.48%) |
Jun 25, 2008 | 28.90 | 29.06 | 28.32 | 28.46 | 915,387 | -0.39(-1.35%) |
Jun 24, 2008 | 29.25 | 29.35 | 28.67 | 28.85 | 1,392,102 | -0.48(-1.62%) |
Jun 23, 2008 | 29.53 | 29.66 | 29.27 | 29.33 | 701,551 | -0.13(-0.43%) |
Jun 20, 2008 | 30.36 | 30.36 | 29.27 | 29.46 | 1,260,551 | -1.00(-3.29%) |
Jun 19, 2008 | 29.83 | 30.63 | 29.83 | 30.46 | 615,362 | +0.61(+2.05%) |
Jun 18, 2008 | 30.37 | 30.49 | 29.84 | 29.85 | 633,224 | -0.67(-2.20%) |
Jun 17, 2008 | 30.61 | 30.95 | 30.43 | 30.52 | 661,473 | -0.06(-0.19%) |
Jun 16, 2008 | 30.54 | 30.79 | 30.41 | 30.58 | 660,600 | -0.02(-0.06%) |
Jun 13, 2008 | 30.65 | 31.04 | 30.48 | 30.59 | 906,201 | +0.11(+0.36%) |
Jun 12, 2008 | 31.30 | 31.74 | 30.39 | 30.48 | 1,373,800 | -0.71(-2.29%) |
Jun 11, 2008 | 32.34 | 32.40 | 31.06 | 31.20 | 883,128 | -1.22(-3.77%) |
Jun 10, 2008 | 32.68 | 32.90 | 32.35 | 32.42 | 699,397 | -0.47(-1.42%) |
Jun 09, 2008 | 34.06 | 34.06 | 32.71 | 32.89 | 1,103,183 | -0.87(-2.59%) |
Jun 06, 2008 | 34.21 | 34.39 | 33.73 | 33.76 | 960,320 | -0.81(-2.33%) |
Jun 05, 2008 | 33.56 | 34.65 | 33.37 | 34.57 | 1,087,118 | +1.21(+3.64%) |
Jun 04, 2008 | 32.99 | 33.79 | 32.88 | 33.35 | 724,956 | +0.20(+0.62%) |
Jun 03, 2008 | 33.43 | 33.69 | 32.80 | 33.15 | 467,645 | -0.12(-0.36%) |
Jun 02, 2008 | 34.30 | 34.31 | 33.20 | 33.27 | 629,032 | -1.05(-3.07%) |
May 30, 2008 | 34.57 | 34.70 | 34.12 | 34.32 | 637,985 | -0.12(-0.35%) |
May 29, 2008 | 33.97 | 34.65 | 33.51 | 34.44 | 984,236 | +0.43(+1.27%) |
May 28, 2008 | 32.63 | 34.08 | 32.45 | 34.01 | 1,374,658 | +1.66(+5.15%) |
May 27, 2008 | 32.82 | 33.08 | 31.96 | 32.34 | 867,356 | -0.54(-1.65%) |
May 26, 2008 | 33.26 | 33.26 | 32.59 | 32.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.26 | 33.26 | 32.59 | 32.89 | 698,551 | -0.36(-1.07%) |
May 22, 2008 | 33.21 | 33.54 | 33.08 | 33.24 | 496,254 | +0.12(+0.36%) |
May 21, 2008 | 33.90 | 34.27 | 33.09 | 33.13 | 883,786 | -0.77(-2.28%) |
May 20, 2008 | 33.37 | 33.90 | 33.21 | 33.90 | 935,465 | +0.35(+1.04%) |
May 19, 2008 | 33.68 | 34.17 | 33.40 | 33.55 | 759,703 | -0.05(-0.15%) |
May 16, 2008 | 33.92 | 33.92 | 33.29 | 33.60 | 618,467 | -0.09(-0.28%) |
May 15, 2008 | 33.55 | 33.84 | 33.51 | 33.69 | 622,983 | +0.18(+0.53%) |
May 14, 2008 | 33.97 | 34.35 | 33.52 | 33.52 | 1,241,514 | -0.37(-1.10%) |
May 13, 2008 | 34.26 | 34.26 | 33.35 | 33.89 | 834,882 | -0.43(-1.26%) |
May 12, 2008 | 33.55 | 34.32 | 33.33 | 34.32 | 1,024,002 | +0.83(+2.49%) |
May 09, 2008 | 33.24 | 33.97 | 33.13 | 33.49 | 596,794 | +0.00(+0.00%) |
May 08, 2008 | 32.76 | 33.74 | 32.48 | 33.49 | 1,374,995 | +0.92(+2.82%) |
May 07, 2008 | 33.34 | 33.42 | 32.56 | 32.57 | 849,555 | -0.67(-2.02%) |
May 06, 2008 | 33.33 | 33.42 | 33.15 | 33.24 | 1,107,285 | -0.18(-0.53%) |
May 05, 2008 | 33.55 | 33.65 | 33.06 | 33.42 | 1,484,319 | -0.14(-0.43%) |
May 02, 2008 | 33.98 | 34.24 | 32.79 | 33.57 | 2,004,980 | -0.34(-1.00%) |
May 01, 2008 | 36.17 | 36.17 | 33.78 | 33.91 | 2,688,701 | -0.58(-1.67%) |
Apr 30, 2008 | 33.98 | 34.98 | 33.98 | 34.48 | 1,823,026 | +0.51(+1.50%) |
Apr 29, 2008 | 34.10 | 34.42 | 33.60 | 33.97 | 668,054 | -0.11(-0.32%) |
Apr 28, 2008 | 33.64 | 34.49 | 33.34 | 34.09 | 1,069,838 | +0.75(+2.24%) |
Apr 25, 2008 | 33.00 | 33.62 | 32.87 | 33.34 | 785,736 | +0.49(+1.50%) |
Apr 24, 2008 | 31.89 | 33.10 | 31.89 | 32.84 | 1,500,424 | +0.89(+2.79%) |
Apr 23, 2008 | 32.17 | 32.43 | 31.85 | 31.95 | 767,319 | -0.11(-0.34%) |
Apr 22, 2008 | 32.64 | 32.83 | 32.04 | 32.06 | 1,909,234 | -0.64(-1.95%) |
Apr 21, 2008 | 32.12 | 33.01 | 31.95 | 32.70 | 1,362,256 | +0.56(+1.74%) |
Apr 18, 2008 | 30.90 | 32.28 | 30.69 | 32.14 | 1,799,493 | +1.63(+5.35%) |
Apr 17, 2008 | 30.21 | 30.75 | 30.16 | 30.51 | 925,377 | +0.23(+0.76%) |
Apr 16, 2008 | 30.25 | 30.92 | 30.09 | 30.28 | 1,401,551 | +0.21(+0.71%) |
Apr 15, 2008 | 30.18 | 30.23 | 29.65 | 30.07 | 723,849 | +0.07(+0.23%) |
Apr 14, 2008 | 29.98 | 30.08 | 29.66 | 30.00 | 1,195,266 | -0.04(-0.14%) |
Apr 11, 2008 | 30.53 | 30.60 | 29.87 | 30.04 | 637,576 | -0.75(-2.43%) |
Apr 10, 2008 | 30.55 | 30.98 | 30.55 | 30.79 | 614,356 | +0.20(+0.67%) |
Apr 09, 2008 | 31.73 | 31.89 | 30.48 | 30.59 | 750,147 | -1.23(-3.87%) |
Apr 08, 2008 | 31.67 | 32.06 | 31.31 | 31.82 | 653,262 | -0.04(-0.13%) |
Apr 07, 2008 | 32.26 | 32.54 | 31.71 | 31.86 | 686,480 | -0.19(-0.58%) |
Apr 04, 2008 | 31.89 | 32.38 | 31.43 | 32.05 | 1,158,038 | +0.22(+0.69%) |
Apr 03, 2008 | 31.32 | 31.87 | 31.15 | 31.83 | 1,132,062 | +0.35(+1.11%) |
Apr 02, 2008 | 31.27 | 31.66 | 30.91 | 31.48 | 835,919 | +0.21(+0.68%) |
Apr 01, 2008 | 31.18 | 31.32 | 30.31 | 31.27 | 694,553 | +0.45(+1.46%) |
Mar 31, 2008 | 30.92 | 31.15 | 29.74 | 30.82 | 1,150,799 | -0.10(-0.33%) |
Mar 28, 2008 | 31.03 | 31.31 | 30.70 | 30.92 | 819,919 | -0.01(-0.03%) |
Mar 27, 2008 | 31.82 | 31.82 | 30.82 | 30.93 | 803,306 | -0.82(-2.57%) |
Mar 26, 2008 | 31.61 | 32.00 | 31.27 | 31.74 | 1,287,016 | -0.07(-0.21%) |
Mar 25, 2008 | 31.43 | 31.94 | 31.15 | 31.81 | 624,284 | +0.38(+1.22%) |
Mar 24, 2008 | 30.65 | 31.77 | 30.52 | 31.43 | 1,027,353 | +0.89(+2.92%) |
Mar 21, 2008 | 30.12 | 30.62 | 29.74 | 30.53 | 1,319,717 | +0.00(+0.00%) |
Mar 20, 2008 | 30.12 | 30.62 | 29.74 | 30.53 | 1,319,717 | +0.30(+0.98%) |
Mar 19, 2008 | 31.29 | 31.66 | 30.24 | 30.24 | 1,309,445 | -0.96(-3.08%) |
Mar 18, 2008 | 30.96 | 31.84 | 30.69 | 31.20 | 1,910,315 | +0.70(+2.28%) |
Mar 17, 2008 | 31.48 | 31.48 | 30.19 | 30.50 | 1,555,807 | -1.09(-3.44%) |
Mar 14, 2008 | 33.40 | 33.40 | 31.28 | 31.59 | 1,127,780 | -1.60(-4.81%) |
Mar 13, 2008 | 32.62 | 33.59 | 32.23 | 33.18 | 876,042 | +0.22(+0.67%) |
Mar 12, 2008 | 32.85 | 33.70 | 32.80 | 32.96 | 703,464 | +0.24(+0.73%) |
Mar 11, 2008 | 32.17 | 32.75 | 31.89 | 32.73 | 839,854 | +1.22(+3.88%) |
Mar 10, 2008 | 32.62 | 32.66 | 31.45 | 31.50 | 543,761 | -1.11(-3.41%) |
Mar 07, 2008 | 32.58 | 33.24 | 32.42 | 32.62 | 1,028,236 | -0.23(-0.70%) |
Mar 06, 2008 | 32.78 | 33.16 | 32.57 | 32.84 | 963,252 | -0.17(-0.51%) |
Mar 05, 2008 | 33.22 | 33.55 | 32.73 | 33.01 | 847,419 | -0.04(-0.13%) |
Mar 04, 2008 | 34.23 | 34.23 | 32.51 | 33.06 | 1,524,439 | -1.46(-4.23%) |