Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 13.15 | 14.60 | 13.15 | 14.35 | 5,143,984 | +1.30(+9.92%) |
Apr 29, 2009 | 12.25 | 13.18 | 12.23 | 13.05 | 2,366,496 | +1.09(+9.10%) |
Apr 28, 2009 | 12.44 | 12.54 | 11.71 | 11.96 | 2,768,692 | -0.89(-6.91%) |
Apr 27, 2009 | 12.97 | 13.19 | 12.56 | 12.85 | 1,545,517 | -0.51(-3.80%) |
Apr 24, 2009 | 12.69 | 13.55 | 12.68 | 13.36 | 2,131,229 | +0.69(+5.42%) |
Apr 23, 2009 | 12.82 | 12.93 | 12.22 | 12.67 | 1,594,256 | -0.03(-0.25%) |
Apr 22, 2009 | 12.24 | 13.22 | 12.09 | 12.70 | 2,200,902 | +0.36(+2.91%) |
Apr 21, 2009 | 11.76 | 12.55 | 11.68 | 12.35 | 1,660,987 | +0.42(+3.50%) |
Apr 20, 2009 | 13.06 | 13.06 | 11.67 | 11.93 | 2,539,237 | -1.54(-11.46%) |
Apr 17, 2009 | 12.82 | 13.61 | 12.81 | 13.47 | 1,680,921 | +0.53(+4.08%) |
Apr 16, 2009 | 12.68 | 13.10 | 12.46 | 12.94 | 1,609,228 | +0.33(+2.60%) |
Apr 15, 2009 | 12.26 | 12.92 | 12.16 | 12.61 | 1,534,437 | +0.17(+1.40%) |
Apr 14, 2009 | 12.88 | 13.29 | 12.37 | 12.44 | 2,008,154 | -0.67(-5.12%) |
Apr 13, 2009 | 12.81 | 13.32 | 12.16 | 13.11 | 1,589,974 | +0.29(+2.23%) |
Apr 09, 2009 | 12.17 | 13.09 | 12.03 | 12.83 | 2,196,162 | +1.01(+8.55%) |
Apr 08, 2009 | 11.30 | 11.82 | 11.19 | 11.82 | 1,535,430 | +0.52(+4.59%) |
Apr 07, 2009 | 11.62 | 11.70 | 11.11 | 11.30 | 1,795,309 | -0.74(-6.15%) |
Apr 06, 2009 | 12.31 | 12.31 | 11.57 | 12.04 | 1,784,114 | -0.36(-2.94%) |
Apr 03, 2009 | 11.81 | 12.50 | 11.81 | 12.40 | 2,127,115 | +0.53(+4.45%) |
Apr 02, 2009 | 11.21 | 12.40 | 11.06 | 11.87 | 4,606,061 | +1.11(+10.31%) |
Apr 01, 2009 | 10.44 | 10.80 | 10.01 | 10.76 | 1,342,996 | +0.29(+2.72%) |
Mar 31, 2009 | 10.37 | 10.79 | 10.08 | 10.48 | 1,850,323 | +0.37(+3.66%) |
Mar 30, 2009 | 10.38 | 10.43 | 9.792 | 10.11 | 2,343,854 | -1.35(-11.81%) |
Mar 26, 2009 | 10.84 | 11.59 | 10.84 | 11.46 | 2,392,929 | +0.72(+6.75%) |
Mar 25, 2009 | 10.48 | 11.14 | 10.21 | 10.74 | 1,800,240 | +0.35(+3.41%) |
Mar 24, 2009 | 10.16 | 10.77 | 10.09 | 10.38 | 2,284,615 | -0.12(-1.16%) |
Mar 23, 2009 | 9.982 | 10.54 | 9.945 | 10.51 | 2,090,881 | +1.04(+11.01%) |
Mar 20, 2009 | 10.05 | 10.20 | 9.369 | 9.464 | 2,228,076 | -0.68(-6.72%) |
Mar 19, 2009 | 10.06 | 10.49 | 9.924 | 10.15 | 2,394,775 | +0.29(+2.90%) |
Mar 18, 2009 | 9.554 | 10.03 | 9.104 | 9.860 | 2,619,668 | +0.30(+3.15%) |
Mar 17, 2009 | 9.136 | 9.559 | 8.835 | 9.559 | 1,894,116 | +0.48(+5.24%) |
Mar 16, 2009 | 9.591 | 9.649 | 9.030 | 9.083 | 2,260,304 | -0.43(-4.50%) |
Mar 13, 2009 | 9.078 | 9.559 | 8.856 | 9.511 | 0 | +0.57(+6.32%) |
Mar 12, 2009 | 8.502 | 9.062 | 8.277 | 8.946 | 2,891,189 | +0.37(+4.32%) |
Mar 11, 2009 | 8.517 | 8.724 | 8.258 | 8.576 | 2,266,886 | +0.25(+2.98%) |
Mar 10, 2009 | 7.370 | 8.353 | 7.370 | 8.327 | 3,210,436 | +1.08(+14.88%) |
Mar 09, 2009 | 7.026 | 7.629 | 6.752 | 7.248 | 2,829,729 | +0.03(+0.44%) |
Mar 06, 2009 | 7.571 | 7.767 | 6.947 | 7.217 | 0 | -0.12(-1.59%) |
Mar 05, 2009 | 7.788 | 7.909 | 7.201 | 7.333 | 1,647,908 | -0.59(-7.41%) |
Mar 04, 2009 | 7.518 | 8.121 | 7.518 | 7.920 | 2,742,649 | +0.52(+7.00%) |
Mar 02, 2009 | 7.936 | 7.936 | 7.301 | 7.402 | 2,415,447 | -0.76(-9.27%) |
Feb 27, 2009 | 8.089 | 8.533 | 7.931 | 8.158 | 0 | -0.05(-0.58%) |
Feb 26, 2009 | 8.539 | 8.644 | 8.142 | 8.205 | 1,848,349 | -0.14(-1.71%) |
Feb 25, 2009 | 8.697 | 8.702 | 7.952 | 8.348 | 2,260,832 | -0.35(-4.07%) |
Feb 24, 2009 | 8.211 | 8.856 | 7.867 | 8.702 | 2,302,415 | +0.75(+9.37%) |
Feb 23, 2009 | 8.644 | 8.819 | 7.899 | 7.957 | 2,621,560 | -0.63(-7.33%) |
Feb 20, 2009 | 8.539 | 8.961 | 8.248 | 8.586 | 2,234,355 | -0.23(-2.64%) |
Feb 19, 2009 | 8.824 | 9.384 | 8.750 | 8.819 | 2,280,200 | +0.02(+0.18%) |
Feb 18, 2009 | 9.110 | 9.110 | 8.565 | 8.803 | 1,711,072 | -0.14(-1.60%) |
Feb 17, 2009 | 9.252 | 9.543 | 8.888 | 8.946 | 2,197,826 | -0.86(-8.79%) |
Feb 13, 2009 | 10.45 | 10.45 | 9.735 | 9.807 | 2,392,721 | -0.54(-5.26%) |
Feb 12, 2009 | 10.31 | 10.35 | 9.617 | 10.35 | 2,439,814 | -0.01(-0.05%) |
Feb 11, 2009 | 9.606 | 11.02 | 9.606 | 10.36 | 6,725,494 | +1.12(+12.07%) |
Feb 10, 2009 | 9.998 | 10.31 | 9.162 | 9.242 | 3,594,419 | -0.95(-9.29%) |
Feb 09, 2009 | 10.68 | 10.76 | 10.02 | 10.19 | 2,403,272 | -0.18(-1.73%) |
Feb 06, 2009 | 9.765 | 10.53 | 9.638 | 10.37 | 3,535,100 | +0.78(+8.16%) |
Feb 05, 2009 | 8.935 | 9.776 | 8.835 | 9.585 | 2,152,233 | +0.43(+4.74%) |
Feb 04, 2009 | 8.591 | 9.437 | 8.539 | 9.152 | 3,597,990 | +0.70(+8.32%) |
Feb 03, 2009 | 8.602 | 8.956 | 8.322 | 8.449 | 2,645,969 | -0.08(-0.93%) |
Feb 02, 2009 | 8.655 | 8.655 | 8.036 | 8.528 | 2,198,749 | -0.17(-2.00%) |
Jan 30, 2009 | 8.745 | 8.948 | 8.396 | 8.702 | 0 | -0.08(-0.96%) |
Jan 29, 2009 | 8.998 | 9.149 | 8.729 | 8.787 | 1,909,260 | -0.52(-5.62%) |
Jan 28, 2009 | 8.988 | 9.501 | 8.951 | 9.310 | 3,512,750 | +0.51(+5.77%) |
Jan 27, 2009 | 8.724 | 8.861 | 8.549 | 8.803 | 1,902,686 | +0.10(+1.15%) |
Jan 26, 2009 | 8.808 | 9.099 | 8.576 | 8.702 | 2,343,603 | +0.02(+0.18%) |
Jan 23, 2009 | 8.258 | 9.131 | 8.137 | 8.687 | 2,997,845 | +0.09(+1.05%) |
Jan 22, 2009 | 8.681 | 8.919 | 8.242 | 8.597 | 2,498,923 | -0.23(-2.63%) |
Jan 21, 2009 | 8.713 | 9.030 | 8.591 | 8.829 | 4,152,033 | +0.39(+4.64%) |
Jan 20, 2009 | 9.511 | 9.591 | 8.338 | 8.438 | 4,111,606 | -1.07(-11.28%) |
Jan 16, 2009 | 10.18 | 10.29 | 8.819 | 9.511 | 4,145,352 | -0.27(-2.76%) |
Jan 15, 2009 | 9.575 | 9.977 | 8.872 | 9.781 | 2,488,165 | +0.23(+2.38%) |
Jan 14, 2009 | 9.866 | 9.866 | 8.988 | 9.554 | 3,182,664 | -0.44(-4.44%) |
Jan 13, 2009 | 10.06 | 10.22 | 9.437 | 9.998 | 3,188,487 | +0.02(+0.21%) |
Jan 12, 2009 | 11.38 | 11.58 | 9.860 | 9.977 | 3,137,345 | -1.40(-12.31%) |
Jan 09, 2009 | 11.25 | 11.88 | 10.57 | 11.38 | 2,721,221 | +0.13(+1.13%) |
Jan 08, 2009 | 11.26 | 11.59 | 10.58 | 11.25 | 2,697,932 | -0.21(-1.80%) |
Jan 07, 2009 | 12.06 | 12.11 | 11.27 | 11.46 | 3,293,396 | -0.73(-6.03%) |
Jan 06, 2009 | 11.02 | 12.44 | 10.99 | 12.19 | 4,491,562 | +1.45(+13.48%) |
Jan 05, 2009 | 10.66 | 10.97 | 10.17 | 10.74 | 2,179,024 | +0.12(+1.14%) |
Jan 02, 2009 | 9.443 | 10.71 | 9.314 | 10.62 | 0 | +1.27(+13.57%) |
Jan 01, 2009 | 9.014 | 9.569 | 8.856 | 9.353 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.014 | 9.569 | 8.856 | 9.353 | 2,475,239 | +0.53(+5.99%) |
Dec 30, 2008 | 8.745 | 8.835 | 8.264 | 8.824 | 1,357,093 | +0.32(+3.73%) |
Dec 29, 2008 | 8.835 | 8.898 | 8.364 | 8.507 | 2,323,236 | -0.26(-3.01%) |
Dec 26, 2008 | 8.840 | 8.961 | 8.464 | 8.771 | 562,445 | +0.06(+0.67%) |
Dec 24, 2008 | 8.576 | 8.882 | 8.274 | 8.713 | 678,836 | +0.14(+1.67%) |
Dec 23, 2008 | 8.464 | 8.977 | 8.375 | 8.570 | 1,884,798 | +0.11(+1.31%) |
Dec 22, 2008 | 9.480 | 9.480 | 8.269 | 8.459 | 2,413,881 | -0.99(-10.46%) |
Dec 19, 2008 | 9.421 | 9.961 | 9.210 | 9.448 | 2,017,512 | +0.04(+0.45%) |
Dec 18, 2008 | 10.31 | 10.31 | 9.083 | 9.406 | 2,303,050 | -0.82(-8.01%) |
Dec 17, 2008 | 9.226 | 10.44 | 9.057 | 10.23 | 3,164,985 | +0.74(+7.80%) |
Dec 16, 2008 | 9.247 | 9.517 | 8.618 | 9.485 | 1,964,719 | +0.60(+6.79%) |
Dec 15, 2008 | 8.998 | 9.252 | 8.591 | 8.882 | 2,220,349 | -0.09(-1.00%) |
Dec 12, 2008 | 7.846 | 9.041 | 7.788 | 8.972 | 0 | +0.56(+6.60%) |
Dec 11, 2008 | 9.088 | 9.543 | 8.353 | 8.417 | 3,210,366 | -0.67(-7.33%) |
Dec 10, 2008 | 9.955 | 10.05 | 8.898 | 9.083 | 3,809,013 | -0.45(-4.71%) |
Dec 09, 2008 | 9.585 | 10.55 | 9.337 | 9.532 | 4,183,334 | -0.25(-2.59%) |
Dec 08, 2008 | 8.988 | 10.04 | 8.988 | 9.786 | 3,879,843 | +1.24(+14.47%) |
Dec 05, 2008 | 8.094 | 8.644 | 7.296 | 8.549 | 0 | +0.52(+6.45%) |
Dec 04, 2008 | 8.438 | 9.120 | 7.714 | 8.031 | 2,984,769 | -0.47(-5.48%) |
Dec 03, 2008 | 7.835 | 8.671 | 7.714 | 8.496 | 3,218,661 | -0.20(-2.25%) |
Dec 02, 2008 | 7.677 | 8.829 | 7.322 | 8.692 | 5,229,097 | +1.40(+19.13%) |
Dec 01, 2008 | 8.480 | 8.961 | 7.238 | 7.296 | 4,013,921 | -1.43(-16.41%) |
Nov 28, 2008 | 8.116 | 9.168 | 7.983 | 8.729 | 3,817,042 | +0.85(+10.73%) |
Nov 26, 2008 | 6.080 | 8.015 | 5.840 | 7.883 | 5,063,952 | +1.70(+27.44%) |
Nov 25, 2008 | 5.752 | 6.292 | 5.456 | 6.186 | 7,615,896 | +0.65(+11.75%) |
Nov 24, 2008 | 4.388 | 5.742 | 4.066 | 5.535 | 6,952,432 | +1.51(+37.40%) |
Nov 21, 2008 | 4.388 | 4.526 | 3.558 | 4.029 | 7,107,962 | -0.21(-4.99%) |
Nov 20, 2008 | 5.044 | 5.113 | 4.193 | 4.240 | 4,257,045 | -0.88(-17.23%) |
Nov 19, 2008 | 5.662 | 5.676 | 5.097 | 5.123 | 2,150,998 | -0.54(-9.52%) |
Nov 18, 2008 | 5.969 | 6.085 | 5.266 | 5.662 | 2,945,662 | -0.42(-6.95%) |
Nov 17, 2008 | 6.138 | 6.297 | 5.668 | 6.085 | 2,505,655 | +0.04(+0.61%) |
Nov 14, 2008 | 6.492 | 6.514 | 5.990 | 6.048 | 0 | -0.34(-5.38%) |
Nov 13, 2008 | 6.424 | 6.799 | 5.424 | 6.392 | 7,398,726 | +0.03(+0.42%) |
Nov 12, 2008 | 7.180 | 7.180 | 6.170 | 6.366 | 3,431,213 | -1.09(-14.61%) |
Nov 11, 2008 | 7.550 | 7.666 | 7.143 | 7.455 | 2,425,017 | -0.29(-3.69%) |
Nov 10, 2008 | 8.433 | 8.676 | 7.666 | 7.740 | 3,045,821 | -0.19(-2.33%) |
Nov 07, 2008 | 8.195 | 8.390 | 7.587 | 7.925 | 0 | -0.12(-1.51%) |
Nov 06, 2008 | 8.496 | 8.687 | 7.751 | 8.047 | 4,087,946 | -0.67(-7.65%) |
Nov 05, 2008 | 9.326 | 9.606 | 8.660 | 8.713 | 3,931,698 | -0.66(-7.05%) |
Nov 04, 2008 | 9.411 | 9.696 | 9.125 | 9.374 | 3,594,613 | +0.36(+3.99%) |
Nov 03, 2008 | 9.321 | 9.580 | 8.665 | 9.014 | 2,934,412 | -0.02(-0.18%) |
Oct 31, 2008 | 8.137 | 9.231 | 8.137 | 9.030 | 4,141,653 | +0.58(+6.82%) |
Oct 30, 2008 | 8.211 | 9.205 | 7.418 | 8.454 | 6,140,163 | +0.16(+1.98%) |
Oct 29, 2008 | 8.195 | 8.872 | 7.931 | 8.290 | 4,401,817 | +0.07(+0.84%) |
Oct 28, 2008 | 7.830 | 8.221 | 6.995 | 8.221 | 2,261,851 | +0.85(+11.55%) |
Oct 27, 2008 | 7.856 | 8.147 | 7.296 | 7.370 | 3,179,851 | -0.44(-5.62%) |
Oct 24, 2008 | 6.836 | 7.920 | 6.767 | 7.809 | 3,869,845 | -0.34(-4.15%) |
Oct 23, 2008 | 9.987 | 10.05 | 6.741 | 8.147 | 9,685,870 | -1.74(-17.59%) |
Oct 22, 2008 | 11.16 | 11.16 | 9.104 | 9.887 | 3,361,050 | -1.26(-11.33%) |
Oct 21, 2008 | 11.04 | 11.94 | 10.69 | 11.15 | 4,310,964 | +0.08(+0.76%) |
Oct 20, 2008 | 10.66 | 11.11 | 10.36 | 11.07 | 3,258,892 | +1.00(+9.98%) |
Oct 17, 2008 | 9.585 | 10.55 | 8.940 | 10.06 | 0 | +0.54(+5.66%) |
Oct 16, 2008 | 9.490 | 9.596 | 8.523 | 9.522 | 3,707,297 | +0.55(+6.13%) |
Oct 15, 2008 | 10.60 | 10.67 | 8.972 | 8.972 | 2,901,890 | -2.10(-19.00%) |
Oct 14, 2008 | 12.38 | 12.73 | 10.77 | 11.08 | 6,151,644 | -0.44(-3.85%) |
Oct 13, 2008 | 9.400 | 11.52 | 9.057 | 11.52 | 5,645,085 | +2.83(+32.62%) |
Oct 10, 2008 | 8.216 | 9.263 | 7.428 | 8.687 | 0 | -0.20(-2.26%) |
Oct 09, 2008 | 9.887 | 10.72 | 8.597 | 8.887 | 4,402,578 | -0.63(-6.61%) |
Oct 08, 2008 | 9.781 | 10.69 | 8.998 | 9.517 | 5,146,150 | -0.62(-6.15%) |
Oct 07, 2008 | 11.60 | 11.70 | 9.924 | 10.14 | 6,775,237 | -0.96(-8.67%) |
Oct 06, 2008 | 12.15 | 12.15 | 8.581 | 11.10 | 9,384,815 | -1.25(-10.14%) |
Oct 03, 2008 | 14.72 | 15.49 | 12.12 | 12.36 | 0 | -2.17(-14.96%) |
Oct 02, 2008 | 16.99 | 17.08 | 14.38 | 14.53 | 3,682,039 | -2.70(-15.68%) |
Oct 01, 2008 | 18.47 | 18.54 | 16.76 | 17.23 | 2,450,315 | -1.61(-8.53%) |
Sep 30, 2008 | 17.98 | 19.02 | 17.39 | 18.84 | 2,650,794 | +1.50(+8.63%) |
Sep 29, 2008 | 20.09 | 20.09 | 0.0053 | 17.34 | 3,739,697 | -3.14(-15.33%) |
Sep 26, 2008 | 20.54 | 20.63 | 19.83 | 20.48 | 0 | -0.57(-2.71%) |
Sep 25, 2008 | 20.15 | 21.09 | 19.93 | 21.05 | 2,555,114 | +1.03(+5.15%) |
Sep 24, 2008 | 19.78 | 20.53 | 19.72 | 20.02 | 1,926,572 | +0.41(+2.08%) |
Sep 23, 2008 | 20.08 | 20.70 | 19.50 | 19.61 | 2,253,020 | -0.42(-2.11%) |
Sep 22, 2008 | 20.75 | 20.75 | 19.89 | 20.04 | 2,237,036 | -0.58(-2.80%) |
Sep 19, 2008 | 20.72 | 23.47 | 18.40 | 20.61 | 0 | +1.05(+5.38%) |
Sep 18, 2008 | 18.50 | 19.57 | 17.46 | 19.56 | 4,367,836 | +1.45(+8.03%) |
Sep 17, 2008 | 18.50 | 18.92 | 18.10 | 18.11 | 3,801,129 | -0.93(-4.89%) |
Sep 16, 2008 | 18.59 | 19.19 | 17.43 | 19.04 | 4,625,225 | +0.10(+0.53%) |
Sep 15, 2008 | 20.22 | 20.41 | 18.78 | 18.94 | 3,292,851 | -1.92(-9.20%) |
Sep 12, 2008 | 20.77 | 21.11 | 20.43 | 20.86 | 0 | -0.12(-0.55%) |
Sep 11, 2008 | 21.15 | 21.40 | 19.97 | 20.97 | 2,523,644 | -0.39(-1.83%) |
Sep 10, 2008 | 20.81 | 21.61 | 20.40 | 21.36 | 2,040,947 | +0.85(+4.15%) |
Sep 09, 2008 | 22.90 | 23.04 | 20.09 | 20.51 | 4,364,880 | -2.52(-10.93%) |
Sep 08, 2008 | 24.33 | 24.71 | 22.63 | 23.03 | 2,997,975 | -0.68(-2.85%) |
Sep 05, 2008 | 22.97 | 23.86 | 22.64 | 23.71 | 0 | +0.44(+1.91%) |
Sep 04, 2008 | 24.78 | 25.18 | 22.93 | 23.26 | 4,018,787 | -1.81(-7.23%) |
Sep 03, 2008 | 25.38 | 25.68 | 24.52 | 25.08 | 1,879,222 | -0.54(-2.10%) |
Sep 02, 2008 | 26.18 | 26.48 | 25.27 | 25.62 | 1,770,265 | -0.41(-1.56%) |
Aug 29, 2008 | 25.94 | 26.57 | 25.89 | 26.02 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 26.55 | 26.68 | 26.00 | 26.02 | 1,809,245 | -0.31(-1.16%) |
Aug 27, 2008 | 25.94 | 26.88 | 25.79 | 26.33 | 3,309,936 | +0.44(+1.69%) |
Aug 26, 2008 | 26.69 | 27.21 | 25.83 | 25.89 | 2,072,165 | -1.01(-3.75%) |
Aug 25, 2008 | 27.81 | 27.88 | 26.75 | 26.90 | 1,346,346 | -1.12(-4.00%) |
Aug 22, 2008 | 27.85 | 28.20 | 27.53 | 28.02 | 0 | +0.19(+0.66%) |
Aug 21, 2008 | 27.81 | 28.14 | 27.38 | 27.84 | 1,814,870 | +0.12(+0.44%) |
Aug 20, 2008 | 27.76 | 27.94 | 27.30 | 27.71 | 3,011,300 | +0.02(+0.08%) |
Aug 19, 2008 | 29.31 | 29.47 | 27.55 | 27.69 | 2,695,840 | -1.99(-6.71%) |
Aug 18, 2008 | 30.20 | 30.20 | 29.33 | 29.69 | 1,626,153 | -0.52(-1.73%) |
Aug 15, 2008 | 30.33 | 30.75 | 30.07 | 30.21 | 0 | -0.23(-0.75%) |
Aug 14, 2008 | 29.80 | 30.61 | 29.80 | 30.44 | 873,023 | +0.18(+0.59%) |
Aug 13, 2008 | 30.74 | 30.74 | 29.82 | 30.26 | 817,472 | -0.32(-1.05%) |
Aug 12, 2008 | 30.68 | 31.15 | 30.31 | 30.58 | 2,411,176 | -0.22(-0.70%) |
Aug 11, 2008 | 29.86 | 31.27 | 29.86 | 30.80 | 1,160,884 | +0.83(+2.77%) |
Aug 08, 2008 | 29.24 | 30.13 | 28.96 | 29.97 | 1,447,481 | +0.61(+2.09%) |
Aug 07, 2008 | 28.49 | 29.87 | 28.31 | 29.35 | 1,568,797 | +0.71(+2.49%) |
Aug 06, 2008 | 28.64 | 28.87 | 28.26 | 28.64 | 2,361,634 | -0.15(-0.51%) |
Aug 05, 2008 | 29.12 | 29.37 | 28.61 | 28.79 | 2,307,317 | -0.33(-1.13%) |
Aug 04, 2008 | 30.26 | 30.29 | 28.89 | 29.12 | 2,432,935 | -1.42(-4.64%) |
Aug 01, 2008 | 30.76 | 30.81 | 30.17 | 30.53 | 1,576,096 | +0.06(+0.21%) |
Jul 31, 2008 | 30.40 | 31.33 | 30.10 | 30.47 | 2,001,759 | +0.12(+0.38%) |
Jul 30, 2008 | 31.03 | 31.39 | 28.28 | 30.35 | 4,936,545 | -2.19(-6.74%) |
Jul 29, 2008 | 32.55 | 32.88 | 31.67 | 32.55 | 1,408,436 | +0.96(+3.03%) |
Jul 28, 2008 | 31.40 | 32.07 | 31.31 | 31.59 | 1,085,788 | +0.11(+0.35%) |
Jul 25, 2008 | 31.10 | 31.70 | 31.01 | 31.48 | 1,870,824 | +0.60(+1.93%) |
Jul 24, 2008 | 33.11 | 33.30 | 30.44 | 30.88 | 2,062,701 | -2.45(-7.36%) |
Jul 23, 2008 | 32.76 | 33.81 | 32.76 | 33.33 | 2,108,592 | +0.32(+0.96%) |
Jul 22, 2008 | 31.46 | 33.10 | 30.89 | 33.02 | 2,304,350 | +1.31(+4.14%) |
Jul 21, 2008 | 31.99 | 32.12 | 31.28 | 31.71 | 1,172,894 | -0.01(-0.02%) |
Jul 18, 2008 | 31.93 | 32.57 | 31.62 | 31.71 | 1,473,526 | -0.07(-0.23%) |
Jul 17, 2008 | 30.66 | 31.97 | 30.50 | 31.79 | 2,305,944 | +1.15(+3.76%) |
Jul 16, 2008 | 29.35 | 30.72 | 28.63 | 30.63 | 3,156,222 | +1.49(+5.10%) |
Jul 15, 2008 | 30.50 | 30.50 | 28.80 | 29.15 | 3,573,462 | -1.44(-4.70%) |
Jul 14, 2008 | 31.34 | 31.94 | 30.10 | 30.59 | 2,505,592 | -0.61(-1.95%) |
Jul 11, 2008 | 30.36 | 31.85 | 30.01 | 31.19 | 2,484,995 | +0.47(+1.53%) |
Jul 10, 2008 | 29.08 | 30.79 | 29.02 | 30.72 | 2,199,947 | +1.64(+5.64%) |
Jul 09, 2008 | 29.34 | 29.86 | 28.89 | 29.08 | 2,098,074 | -0.30(-1.01%) |
Jul 08, 2008 | 29.86 | 29.86 | 28.30 | 29.38 | 3,004,132 | -0.40(-1.33%) |
Jul 07, 2008 | 30.53 | 30.87 | 29.38 | 29.78 | 2,003,474 | -0.22(-0.74%) |
Jul 04, 2008 | 30.66 | 30.88 | 29.19 | 30.00 | 961,385 | +0.00(+0.00%) |
Jul 03, 2008 | 30.66 | 30.88 | 29.19 | 30.00 | 961,385 | -0.40(-1.30%) |
Jul 02, 2008 | 32.47 | 32.47 | 29.81 | 30.39 | 3,481,865 | -1.61(-5.02%) |
Jul 01, 2008 | 31.51 | 32.14 | 30.35 | 32.00 | 2,560,052 | -0.17(-0.53%) |
Jun 30, 2008 | 31.00 | 32.43 | 30.71 | 32.17 | 2,302,693 | +0.69(+2.20%) |
Jun 27, 2008 | 31.91 | 32.13 | 30.74 | 31.48 | 2,043,296 | -0.13(-0.40%) |
Jun 26, 2008 | 32.36 | 32.62 | 31.45 | 31.61 | 1,578,336 | -1.20(-3.66%) |
Jun 25, 2008 | 33.36 | 33.36 | 32.31 | 32.81 | 1,057,750 | -0.18(-0.54%) |
Jun 24, 2008 | 33.74 | 33.74 | 32.72 | 32.99 | 1,444,148 | -1.01(-2.97%) |
Jun 23, 2008 | 34.35 | 34.68 | 33.68 | 34.00 | 1,076,452 | -0.36(-1.06%) |
Jun 20, 2008 | 35.17 | 35.26 | 34.22 | 34.36 | 884,186 | -1.08(-3.06%) |
Jun 19, 2008 | 35.31 | 35.62 | 34.66 | 35.44 | 707,758 | +0.32(+0.92%) |
Jun 18, 2008 | 35.90 | 35.93 | 34.80 | 35.12 | 714,627 | -0.28(-0.79%) |
Jun 17, 2008 | 36.06 | 36.16 | 35.31 | 35.40 | 819,844 | -0.48(-1.33%) |
Jun 16, 2008 | 35.39 | 36.28 | 35.34 | 35.88 | 778,491 | +0.23(+0.65%) |
Jun 13, 2008 | 34.97 | 36.03 | 34.97 | 35.65 | 806,861 | +1.07(+3.09%) |
Jun 12, 2008 | 34.71 | 35.64 | 34.49 | 34.58 | 1,270,343 | +0.08(+0.23%) |
Jun 11, 2008 | 35.56 | 35.79 | 34.38 | 34.50 | 1,433,675 | -1.05(-2.96%) |
Jun 10, 2008 | 35.66 | 36.25 | 34.92 | 35.55 | 889,167 | -0.08(-0.24%) |
Jun 09, 2008 | 36.33 | 36.63 | 35.32 | 35.63 | 1,106,229 | +0.12(+0.34%) |
Jun 06, 2008 | 36.75 | 37.13 | 35.39 | 35.51 | 1,215,376 | -1.63(-4.38%) |
Jun 05, 2008 | 36.16 | 37.29 | 36.16 | 37.14 | 1,101,065 | +1.08(+3.01%) |
Jun 04, 2008 | 35.41 | 36.72 | 35.32 | 36.06 | 1,682,915 | +0.43(+1.20%) |
Jun 03, 2008 | 36.43 | 36.73 | 35.10 | 35.63 | 1,753,807 | -0.58(-1.61%) |
Jun 02, 2008 | 37.07 | 37.27 | 35.74 | 36.21 | 2,054,291 | -1.22(-3.26%) |
May 30, 2008 | 37.43 | 37.96 | 37.19 | 37.43 | 1,246,477 | +0.34(+0.93%) |
May 29, 2008 | 37.71 | 38.10 | 36.85 | 37.09 | 1,476,571 | -0.86(-2.26%) |
May 28, 2008 | 37.47 | 38.06 | 36.77 | 37.94 | 1,013,912 | +0.79(+2.12%) |
May 27, 2008 | 37.53 | 37.53 | 36.05 | 37.16 | 1,294,063 | -0.11(-0.30%) |
May 26, 2008 | 36.63 | 37.42 | 36.55 | 37.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 36.63 | 37.42 | 36.55 | 37.27 | 963,426 | +0.45(+1.22%) |
May 22, 2008 | 37.27 | 37.29 | 36.13 | 36.82 | 1,050,581 | -0.32(-0.85%) |
May 21, 2008 | 38.95 | 38.95 | 36.79 | 37.14 | 1,256,577 | -1.52(-3.94%) |
May 20, 2008 | 38.75 | 38.75 | 37.73 | 38.66 | 1,368,175 | -0.05(-0.14%) |
May 19, 2008 | 38.55 | 39.65 | 38.45 | 38.71 | 1,325,020 | +0.37(+0.97%) |
May 16, 2008 | 38.25 | 38.79 | 37.87 | 38.34 | 1,784,882 | +0.36(+0.96%) |
May 15, 2008 | 37.73 | 38.11 | 37.34 | 37.98 | 1,390,471 | +0.31(+0.83%) |
May 14, 2008 | 38.74 | 38.86 | 37.40 | 37.66 | 1,618,678 | -0.62(-1.62%) |
May 13, 2008 | 37.90 | 38.56 | 37.71 | 38.28 | 1,672,126 | +0.72(+1.91%) |
May 12, 2008 | 37.46 | 37.98 | 37.10 | 37.56 | 1,428,379 | +0.00(+0.00%) |
May 09, 2008 | 36.87 | 37.77 | 36.64 | 37.56 | 962,936 | +0.35(+0.95%) |
May 08, 2008 | 36.97 | 37.90 | 36.88 | 37.21 | 1,725,339 | +0.50(+1.37%) |
May 07, 2008 | 36.70 | 38.07 | 36.68 | 36.71 | 1,887,948 | -0.10(-0.26%) |
May 06, 2008 | 35.84 | 37.01 | 35.78 | 36.80 | 1,114,417 | +0.49(+1.35%) |
May 05, 2008 | 35.57 | 36.53 | 35.81 | 36.31 | 1,470,030 | +0.21(+0.57%) |
May 02, 2008 | 35.47 | 36.26 | 35.47 | 36.10 | 2,103,626 | +1.05(+3.00%) |