Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 16.27 | 17.12 | 15.99 | 16.38 | 103,769 | +0.33(+2.08%) |
Apr 29, 2009 | 15.54 | 16.29 | 15.40 | 16.05 | 185,663 | +0.60(+3.85%) |
Apr 28, 2009 | 14.86 | 15.70 | 14.21 | 15.45 | 168,529 | +0.37(+2.45%) |
Apr 27, 2009 | 15.98 | 16.19 | 14.63 | 15.08 | 112,047 | -1.39(-8.41%) |
Apr 24, 2009 | 16.01 | 16.83 | 15.85 | 16.47 | 131,349 | +0.67(+4.27%) |
Apr 23, 2009 | 15.88 | 16.38 | 15.32 | 15.80 | 129,881 | -0.07(-0.46%) |
Apr 22, 2009 | 15.30 | 16.70 | 15.30 | 15.87 | 143,641 | +0.31(+2.01%) |
Apr 21, 2009 | 14.87 | 15.80 | 14.87 | 15.56 | 168,159 | +0.53(+3.53%) |
Apr 20, 2009 | 15.36 | 15.39 | 14.61 | 15.03 | 149,853 | -0.72(-4.56%) |
Apr 17, 2009 | 15.75 | 16.11 | 15.20 | 15.74 | 220,082 | +0.08(+0.51%) |
Apr 16, 2009 | 15.68 | 15.89 | 15.03 | 15.67 | 146,363 | +0.25(+1.60%) |
Apr 15, 2009 | 15.08 | 15.47 | 15.01 | 15.42 | 85,077 | +0.28(+1.87%) |
Apr 14, 2009 | 15.38 | 16.04 | 14.90 | 15.14 | 195,252 | -0.52(-3.34%) |
Apr 13, 2009 | 16.25 | 16.51 | 15.27 | 15.66 | 507,162 | -0.90(-5.43%) |
Apr 09, 2009 | 15.35 | 17.04 | 15.35 | 16.56 | 282,661 | +1.54(+10.24%) |
Apr 08, 2009 | 14.48 | 15.06 | 14.28 | 15.02 | 260,251 | +0.74(+5.18%) |
Apr 07, 2009 | 15.19 | 15.36 | 14.26 | 14.28 | 172,734 | -1.19(-7.69%) |
Apr 06, 2009 | 14.55 | 15.58 | 14.10 | 15.47 | 316,688 | +0.67(+4.56%) |
Apr 03, 2009 | 15.06 | 15.56 | 14.75 | 14.79 | 287,871 | -0.26(-1.73%) |
Apr 02, 2009 | 14.11 | 15.79 | 13.74 | 15.06 | 249,366 | +1.31(+9.56%) |
Apr 01, 2009 | 12.70 | 13.81 | 12.46 | 13.74 | 278,802 | +0.81(+6.28%) |
Mar 31, 2009 | 12.93 | 13.56 | 12.55 | 12.93 | 142,297 | +0.30(+2.41%) |
Mar 30, 2009 | 13.45 | 13.58 | 12.34 | 12.63 | 393,515 | -0.97(-7.15%) |
Mar 26, 2009 | 12.76 | 13.68 | 12.47 | 13.60 | 131,081 | +1.01(+8.01%) |
Mar 25, 2009 | 11.63 | 12.78 | 11.41 | 12.59 | 207,114 | +1.06(+9.19%) |
Mar 24, 2009 | 11.72 | 11.73 | 11.47 | 11.53 | 224,160 | -0.44(-3.70%) |
Mar 23, 2009 | 11.57 | 11.97 | 10.88 | 11.97 | 311,283 | +1.18(+10.89%) |
Mar 20, 2009 | 11.14 | 11.29 | 10.40 | 10.80 | 211,428 | -0.21(-1.91%) |
Mar 19, 2009 | 11.11 | 11.45 | 10.91 | 11.01 | 143,889 | +0.12(+1.07%) |
Mar 18, 2009 | 10.32 | 11.08 | 10.22 | 10.89 | 164,938 | +0.54(+5.26%) |
Mar 17, 2009 | 10.45 | 10.45 | 9.904 | 10.35 | 207,700 | -0.06(-0.56%) |
Mar 16, 2009 | 10.64 | 10.91 | 10.25 | 10.40 | 125,406 | -0.16(-1.51%) |
Mar 13, 2009 | 10.46 | 10.75 | 10.18 | 10.56 | 109,984 | +0.03(+0.28%) |
Mar 12, 2009 | 9.904 | 10.65 | 9.549 | 10.54 | 153,599 | +0.57(+5.68%) |
Mar 11, 2009 | 9.418 | 10.33 | 9.215 | 9.969 | 219,487 | +0.68(+7.34%) |
Mar 10, 2009 | 8.337 | 9.316 | 8.039 | 9.287 | 332,845 | +1.19(+14.70%) |
Mar 09, 2009 | 8.148 | 8.649 | 8.025 | 8.097 | 201,170 | -0.14(-1.67%) |
Mar 06, 2009 | 8.170 | 8.460 | 7.923 | 8.235 | 223,160 | +0.19(+2.34%) |
Mar 05, 2009 | 8.504 | 8.605 | 7.967 | 8.047 | 252,274 | -0.67(-7.74%) |
Mar 04, 2009 | 8.678 | 8.772 | 8.301 | 8.721 | 417,816 | -0.15(-1.64%) |
Mar 02, 2009 | 9.447 | 9.491 | 8.707 | 8.867 | 207,456 | -0.93(-9.48%) |
Feb 27, 2009 | 9.345 | 9.962 | 9.345 | 9.795 | 212,432 | +0.27(+2.82%) |
Feb 26, 2009 | 9.890 | 10.22 | 9.483 | 9.527 | 103,258 | -0.22(-2.31%) |
Feb 25, 2009 | 10.16 | 10.28 | 9.708 | 9.752 | 199,472 | -0.44(-4.27%) |
Feb 24, 2009 | 9.628 | 10.39 | 9.374 | 10.19 | 244,315 | +0.75(+8.00%) |
Feb 23, 2009 | 10.50 | 10.50 | 9.345 | 9.433 | 192,806 | -0.92(-8.90%) |
Feb 20, 2009 | 10.58 | 11.03 | 9.998 | 10.35 | 183,539 | -0.48(-4.42%) |
Feb 19, 2009 | 10.72 | 11.46 | 10.70 | 10.83 | 256,926 | +0.20(+1.84%) |
Feb 18, 2009 | 11.38 | 11.52 | 10.60 | 10.64 | 233,407 | -0.51(-4.56%) |
Feb 17, 2009 | 12.29 | 12.79 | 10.93 | 11.14 | 284,476 | -1.02(-8.35%) |
Feb 13, 2009 | 12.54 | 13.01 | 12.04 | 12.16 | 133,751 | -0.40(-3.18%) |
Feb 12, 2009 | 11.98 | 13.04 | 11.96 | 12.56 | 219,609 | +0.22(+1.82%) |
Feb 11, 2009 | 12.33 | 13.26 | 11.69 | 12.33 | 484,383 | -0.18(-1.45%) |
Feb 10, 2009 | 10.88 | 12.63 | 10.88 | 12.52 | 726,896 | -1.77(-12.39%) |
Feb 09, 2009 | 14.87 | 15.03 | 14.16 | 14.29 | 150,547 | -0.70(-4.70%) |
Feb 06, 2009 | 14.46 | 15.13 | 14.13 | 14.99 | 129,215 | +0.53(+3.66%) |
Feb 05, 2009 | 14.24 | 14.72 | 13.72 | 14.46 | 105,605 | +0.13(+0.91%) |
Feb 04, 2009 | 13.86 | 14.79 | 13.61 | 14.33 | 329,616 | +0.44(+3.13%) |
Feb 03, 2009 | 13.38 | 14.08 | 12.96 | 13.89 | 206,479 | +0.62(+4.64%) |
Feb 02, 2009 | 13.06 | 13.69 | 12.75 | 13.28 | 172,392 | +0.02(+0.16%) |
Jan 30, 2009 | 14.40 | 14.50 | 13.10 | 13.26 | 156,661 | -0.91(-6.45%) |
Jan 29, 2009 | 14.58 | 15.23 | 14.14 | 14.17 | 90,333 | -0.59(-3.98%) |
Jan 28, 2009 | 14.91 | 14.91 | 14.29 | 14.76 | 97,457 | +0.10(+0.69%) |
Jan 27, 2009 | 14.30 | 15.08 | 14.11 | 14.66 | 81,240 | +0.46(+3.22%) |
Jan 26, 2009 | 14.11 | 15.08 | 14.07 | 14.20 | 70,354 | +0.17(+1.19%) |
Jan 23, 2009 | 13.23 | 14.25 | 13.23 | 14.03 | 66,954 | +0.38(+2.82%) |
Jan 22, 2009 | 14.20 | 14.28 | 13.57 | 13.65 | 97,913 | -0.98(-6.70%) |
Jan 21, 2009 | 13.78 | 14.70 | 13.43 | 14.63 | 99,777 | +1.04(+7.69%) |
Jan 20, 2009 | 14.08 | 14.12 | 13.56 | 13.58 | 219,804 | -0.67(-4.73%) |
Jan 16, 2009 | 15.03 | 15.03 | 13.42 | 14.26 | 152,671 | -0.30(-2.09%) |
Jan 15, 2009 | 14.53 | 15.01 | 13.45 | 14.56 | 301,690 | +0.15(+1.01%) |
Jan 14, 2009 | 15.96 | 16.41 | 14.42 | 14.42 | 191,637 | -1.73(-10.70%) |
Jan 13, 2009 | 16.06 | 16.43 | 15.96 | 16.14 | 79,994 | -0.02(-0.13%) |
Jan 12, 2009 | 16.54 | 16.57 | 15.95 | 16.17 | 157,783 | -0.40(-2.41%) |
Jan 09, 2009 | 17.98 | 17.98 | 16.47 | 16.56 | 132,796 | -1.50(-8.31%) |
Jan 08, 2009 | 18.07 | 18.27 | 17.48 | 18.07 | 90,173 | -0.04(-0.20%) |
Jan 07, 2009 | 18.34 | 18.54 | 17.65 | 18.10 | 109,665 | -0.51(-2.73%) |
Jan 06, 2009 | 18.76 | 19.16 | 17.78 | 18.61 | 184,829 | +0.12(+0.63%) |
Jan 05, 2009 | 18.17 | 18.73 | 17.50 | 18.50 | 74,100 | +0.27(+1.47%) |
Jan 02, 2009 | 17.99 | 18.50 | 17.15 | 18.23 | 83,216 | +0.36(+2.03%) |
Dec 31, 2008 | 17.97 | 18.34 | 17.77 | 17.86 | 109,525 | -0.01(-0.08%) |
Dec 30, 2008 | 16.44 | 18.44 | 16.44 | 17.88 | 171,845 | +1.49(+9.12%) |
Dec 29, 2008 | 16.43 | 16.43 | 15.81 | 16.38 | 103,270 | -0.12(-0.75%) |
Dec 26, 2008 | 16.30 | 16.66 | 15.79 | 16.51 | 59,311 | +0.28(+1.70%) |
Dec 24, 2008 | 16.20 | 17.00 | 15.86 | 16.23 | 60,094 | +0.09(+0.54%) |
Dec 23, 2008 | 16.80 | 17.57 | 15.94 | 16.14 | 213,704 | -0.48(-2.88%) |
Dec 22, 2008 | 18.44 | 19.08 | 15.96 | 16.62 | 197,929 | -1.68(-9.16%) |
Dec 19, 2008 | 19.08 | 19.29 | 17.91 | 18.30 | 224,036 | -0.22(-1.21%) |
Dec 18, 2008 | 19.10 | 19.10 | 17.85 | 18.52 | 249,128 | +0.17(+0.95%) |
Dec 17, 2008 | 17.78 | 18.96 | 16.46 | 18.35 | 194,428 | +0.30(+1.69%) |
Dec 16, 2008 | 16.63 | 18.14 | 16.12 | 18.05 | 159,494 | +1.76(+10.78%) |
Dec 15, 2008 | 17.37 | 17.57 | 15.90 | 16.29 | 136,342 | -0.96(-5.55%) |
Dec 12, 2008 | 15.96 | 17.27 | 15.96 | 17.25 | 186,904 | +0.82(+4.99%) |
Dec 11, 2008 | 17.07 | 18.21 | 16.22 | 16.43 | 194,953 | -1.01(-5.78%) |
Dec 10, 2008 | 16.25 | 17.78 | 15.64 | 17.44 | 148,397 | +1.38(+8.59%) |
Dec 09, 2008 | 16.18 | 17.36 | 14.92 | 16.06 | 212,134 | -0.83(-4.94%) |
Dec 08, 2008 | 14.72 | 17.61 | 14.56 | 16.89 | 263,460 | +2.50(+17.40%) |
Dec 05, 2008 | 14.47 | 14.47 | 13.74 | 14.39 | 227,201 | -0.33(-2.22%) |
Dec 04, 2008 | 14.11 | 15.21 | 13.79 | 14.71 | 354,492 | +0.40(+2.79%) |
Dec 03, 2008 | 13.79 | 14.37 | 12.78 | 14.32 | 275,645 | +0.57(+4.12%) |
Dec 02, 2008 | 12.71 | 13.98 | 12.55 | 13.75 | 304,398 | +1.41(+11.47%) |
Dec 01, 2008 | 12.76 | 13.54 | 12.12 | 12.33 | 318,158 | -0.89(-6.75%) |
Nov 28, 2008 | 13.45 | 13.75 | 12.97 | 13.23 | 71,676 | -0.42(-3.08%) |
Nov 26, 2008 | 10.56 | 13.71 | 10.21 | 13.65 | 412,911 | +2.72(+24.90%) |
Nov 25, 2008 | 9.759 | 10.97 | 9.062 | 10.93 | 642,335 | -1.37(-11.15%) |
Nov 24, 2008 | 12.10 | 14.50 | 11.92 | 12.30 | 262,593 | +0.30(+2.54%) |
Nov 21, 2008 | 9.919 | 12.28 | 9.715 | 11.99 | 499,712 | +2.28(+23.45%) |
Nov 20, 2008 | 11.06 | 11.28 | 9.679 | 9.715 | 176,189 | -1.44(-12.94%) |
Nov 19, 2008 | 12.49 | 13.07 | 11.14 | 11.16 | 98,671 | -1.31(-10.53%) |
Nov 18, 2008 | 13.17 | 13.21 | 11.88 | 12.47 | 140,505 | -0.64(-4.87%) |
Nov 17, 2008 | 13.68 | 14.06 | 13.10 | 13.11 | 79,996 | -0.64(-4.64%) |
Nov 14, 2008 | 14.95 | 15.61 | 13.54 | 13.75 | 157,562 | -1.37(-9.07%) |
Nov 13, 2008 | 12.80 | 15.37 | 11.65 | 15.12 | 254,478 | +2.41(+18.95%) |
Nov 12, 2008 | 14.56 | 14.60 | 12.70 | 12.71 | 180,986 | -2.05(-13.86%) |
Nov 11, 2008 | 16.54 | 16.54 | 14.04 | 14.76 | 198,443 | -1.97(-11.76%) |
Nov 10, 2008 | 17.23 | 18.43 | 16.31 | 16.72 | 84,287 | -0.22(-1.33%) |
Nov 07, 2008 | 16.57 | 17.37 | 16.20 | 16.95 | 102,026 | +0.52(+3.18%) |
Nov 06, 2008 | 17.46 | 18.26 | 16.42 | 16.43 | 128,255 | -1.12(-6.37%) |
Nov 05, 2008 | 18.80 | 19.15 | 17.48 | 17.54 | 94,404 | -1.47(-7.75%) |
Nov 04, 2008 | 18.63 | 20.43 | 17.75 | 19.02 | 309,425 | +0.90(+4.97%) |
Nov 03, 2008 | 18.66 | 19.06 | 17.97 | 18.12 | 117,352 | -0.25(-1.34%) |
Oct 31, 2008 | 17.50 | 19.06 | 16.21 | 18.36 | 242,770 | +0.87(+4.98%) |
Oct 30, 2008 | 15.54 | 17.52 | 15.30 | 17.49 | 256,824 | +2.35(+15.52%) |
Oct 29, 2008 | 13.78 | 15.48 | 13.72 | 15.14 | 343,818 | +1.40(+10.19%) |
Oct 28, 2008 | 13.29 | 14.50 | 12.39 | 13.74 | 267,840 | +0.72(+5.52%) |
Oct 27, 2008 | 13.45 | 14.29 | 12.91 | 13.02 | 260,648 | -0.57(-4.16%) |
Oct 24, 2008 | 13.79 | 14.47 | 13.43 | 13.59 | 536,241 | -1.12(-7.64%) |
Oct 23, 2008 | 15.86 | 16.38 | 13.80 | 14.71 | 259,948 | -1.07(-6.76%) |
Oct 22, 2008 | 16.75 | 16.75 | 15.27 | 15.78 | 262,240 | -1.32(-7.72%) |
Oct 21, 2008 | 16.93 | 17.60 | 16.60 | 17.10 | 207,859 | -0.01(-0.04%) |
Oct 20, 2008 | 16.46 | 17.57 | 16.46 | 17.11 | 348,866 | +0.86(+5.27%) |
Oct 17, 2008 | 15.93 | 17.03 | 15.93 | 16.25 | 483,948 | -0.18(-1.10%) |
Oct 16, 2008 | 16.15 | 17.37 | 16.05 | 16.43 | 683,680 | +0.49(+3.05%) |
Oct 15, 2008 | 18.06 | 18.12 | 15.80 | 15.95 | 318,227 | -2.68(-14.37%) |
Oct 14, 2008 | 20.30 | 20.30 | 18.15 | 18.63 | 423,315 | -1.15(-5.83%) |
Oct 13, 2008 | 18.94 | 19.86 | 18.50 | 19.78 | 450,379 | +1.21(+6.53%) |
Oct 10, 2008 | 18.34 | 19.59 | 16.55 | 18.57 | 356,787 | -0.47(-2.48%) |
Oct 09, 2008 | 20.69 | 22.46 | 18.83 | 19.04 | 241,742 | -1.63(-7.87%) |
Oct 08, 2008 | 22.82 | 23.12 | 18.97 | 20.66 | 425,521 | -2.51(-10.83%) |
Oct 07, 2008 | 25.97 | 26.78 | 22.99 | 23.18 | 184,881 | -2.55(-9.93%) |
Oct 06, 2008 | 27.21 | 28.15 | 24.14 | 25.73 | 254,575 | -2.14(-7.68%) |
Oct 03, 2008 | 30.03 | 30.42 | 27.56 | 27.87 | 325,419 | -1.76(-5.93%) |
Oct 02, 2008 | 33.01 | 33.46 | 29.44 | 29.63 | 226,013 | -3.60(-10.83%) |
Oct 01, 2008 | 33.74 | 33.74 | 32.57 | 33.22 | 113,865 | -0.75(-2.22%) |
Sep 30, 2008 | 33.39 | 35.31 | 32.03 | 33.98 | 120,781 | +0.58(+1.74%) |
Sep 29, 2008 | 36.32 | 36.65 | 32.23 | 33.40 | 150,203 | -3.39(-9.21%) |
Sep 26, 2008 | 36.89 | 37.83 | 36.28 | 36.79 | 291,370 | -0.25(-0.67%) |
Sep 25, 2008 | 36.54 | 37.89 | 36.28 | 37.03 | 325,151 | +0.75(+2.08%) |
Sep 24, 2008 | 37.11 | 38.56 | 36.28 | 36.28 | 168,556 | -0.85(-2.29%) |
Sep 23, 2008 | 38.62 | 39.32 | 37.05 | 37.13 | 234,615 | -1.39(-3.60%) |
Sep 22, 2008 | 39.78 | 40.63 | 37.84 | 38.51 | 220,323 | -1.39(-3.49%) |
Sep 19, 2008 | 40.44 | 40.49 | 37.75 | 39.91 | 500,405 | +0.36(+0.92%) |
Sep 18, 2008 | 39.35 | 39.90 | 35.81 | 39.54 | 422,812 | +0.84(+2.17%) |
Sep 17, 2008 | 39.46 | 39.86 | 38.14 | 38.70 | 198,853 | -1.11(-2.79%) |
Sep 16, 2008 | 36.74 | 39.90 | 35.48 | 39.81 | 267,821 | +2.52(+6.75%) |
Sep 15, 2008 | 39.14 | 39.47 | 36.82 | 37.29 | 74,744 | -2.22(-5.62%) |
Sep 12, 2008 | 39.46 | 40.41 | 38.93 | 39.52 | 90,216 | +0.13(+0.33%) |
Sep 11, 2008 | 37.65 | 39.38 | 37.39 | 39.38 | 96,561 | +0.77(+1.99%) |
Sep 10, 2008 | 38.27 | 39.54 | 37.64 | 38.62 | 172,353 | +0.86(+2.29%) |
Sep 09, 2008 | 39.59 | 40.27 | 37.61 | 37.75 | 138,194 | -1.68(-4.27%) |
Sep 08, 2008 | 40.18 | 41.31 | 38.51 | 39.44 | 144,333 | -0.39(-0.98%) |
Sep 05, 2008 | 39.52 | 41.33 | 38.71 | 39.83 | 128,966 | -0.02(-0.05%) |
Sep 04, 2008 | 41.10 | 42.03 | 39.17 | 39.85 | 141,149 | -1.53(-3.70%) |
Sep 03, 2008 | 41.18 | 42.68 | 40.31 | 41.38 | 148,258 | +0.20(+0.49%) |
Sep 02, 2008 | 42.26 | 42.88 | 40.64 | 41.18 | 196,782 | -1.24(-2.93%) |
Aug 29, 2008 | 42.70 | 42.95 | 42.23 | 42.42 | 74,484 | -0.46(-1.08%) |
Aug 28, 2008 | 42.40 | 43.17 | 42.32 | 42.88 | 105,547 | +0.52(+1.22%) |
Aug 27, 2008 | 41.43 | 43.10 | 41.43 | 42.37 | 78,303 | +0.96(+2.31%) |
Aug 26, 2008 | 41.75 | 43.34 | 41.22 | 41.41 | 95,198 | -0.44(-1.06%) |
Aug 25, 2008 | 42.47 | 43.56 | 41.24 | 41.85 | 167,676 | -0.59(-1.40%) |
Aug 22, 2008 | 43.56 | 44.23 | 42.00 | 42.45 | 91,943 | -0.81(-1.88%) |
Aug 21, 2008 | 42.92 | 43.53 | 42.58 | 43.26 | 121,042 | -0.03(-0.07%) |
Aug 20, 2008 | 42.83 | 44.25 | 42.83 | 43.29 | 127,375 | +0.62(+1.45%) |
Aug 19, 2008 | 43.78 | 44.25 | 42.42 | 42.67 | 196,522 | -1.18(-2.70%) |
Aug 18, 2008 | 43.64 | 44.27 | 42.69 | 43.85 | 135,299 | +0.34(+0.78%) |
Aug 15, 2008 | 44.33 | 45.33 | 42.87 | 43.51 | 140,748 | -0.33(-0.74%) |
Aug 14, 2008 | 42.95 | 44.37 | 42.93 | 43.84 | 137,110 | +0.10(+0.23%) |
Aug 13, 2008 | 42.98 | 44.38 | 42.61 | 43.74 | 118,065 | +0.40(+0.92%) |
Aug 12, 2008 | 42.89 | 43.65 | 42.13 | 43.34 | 215,353 | +0.40(+0.93%) |
Aug 11, 2008 | 42.45 | 43.66 | 42.33 | 42.94 | 310,161 | -0.12(-0.29%) |
Aug 08, 2008 | 39.31 | 43.48 | 38.95 | 43.06 | 612,288 | +4.29(+11.06%) |
Aug 07, 2008 | 37.03 | 40.31 | 34.88 | 38.77 | 1,084,323 | +7.29(+23.16%) |
Aug 06, 2008 | 31.53 | 32.00 | 31.22 | 31.48 | 163,868 | +0.28(+0.91%) |
Aug 05, 2008 | 32.06 | 33.14 | 31.08 | 31.20 | 155,776 | -0.85(-2.65%) |
Aug 04, 2008 | 32.16 | 32.82 | 31.71 | 32.05 | 155,736 | -0.61(-1.87%) |
Aug 01, 2008 | 34.37 | 34.37 | 32.55 | 32.66 | 91,521 | -1.76(-5.12%) |
Jul 31, 2008 | 33.60 | 35.23 | 32.59 | 34.42 | 142,347 | +0.47(+1.39%) |
Jul 30, 2008 | 32.85 | 34.00 | 32.54 | 33.95 | 119,116 | +1.35(+4.14%) |
Jul 29, 2008 | 32.60 | 33.54 | 32.30 | 32.60 | 127,344 | +0.07(+0.20%) |
Jul 28, 2008 | 32.42 | 33.54 | 32.42 | 32.53 | 76,009 | +0.09(+0.29%) |
Jul 25, 2008 | 31.93 | 33.78 | 31.93 | 32.44 | 137,891 | +0.67(+2.12%) |
Jul 24, 2008 | 33.21 | 34.51 | 31.21 | 31.77 | 162,307 | -1.42(-4.28%) |
Jul 23, 2008 | 34.01 | 34.78 | 32.83 | 33.19 | 116,618 | -0.94(-2.74%) |
Jul 22, 2008 | 32.75 | 34.39 | 32.75 | 34.12 | 157,043 | -0.12(-0.36%) |
Jul 21, 2008 | 34.03 | 34.76 | 33.79 | 34.25 | 258,722 | +0.48(+1.42%) |
Jul 18, 2008 | 33.62 | 34.18 | 33.51 | 33.77 | 137,920 | +0.18(+0.54%) |
Jul 17, 2008 | 33.96 | 34.88 | 33.02 | 33.59 | 266,937 | -0.84(-2.44%) |
Jul 16, 2008 | 33.05 | 35.44 | 31.87 | 34.43 | 192,271 | +1.44(+4.38%) |
Jul 15, 2008 | 34.33 | 36.00 | 32.65 | 32.98 | 231,834 | -1.66(-4.80%) |
Jul 14, 2008 | 33.92 | 35.54 | 33.92 | 34.65 | 378,145 | +1.49(+4.49%) |
Jul 11, 2008 | 32.06 | 33.27 | 31.48 | 33.16 | 479,599 | +0.74(+2.28%) |
Jul 10, 2008 | 33.20 | 34.46 | 32.29 | 32.42 | 276,982 | -0.76(-2.30%) |
Jul 09, 2008 | 34.99 | 35.44 | 33.02 | 33.18 | 265,177 | -2.20(-6.21%) |
Jul 08, 2008 | 35.81 | 36.95 | 33.46 | 35.38 | 405,514 | -0.25(-0.71%) |
Jul 07, 2008 | 36.56 | 37.00 | 34.83 | 35.63 | 313,823 | -0.86(-2.37%) |
Jul 04, 2008 | 37.64 | 37.69 | 36.28 | 36.50 | 215,994 | +0.00(+0.00%) |
Jul 03, 2008 | 37.64 | 37.69 | 36.28 | 36.50 | 215,994 | -1.42(-3.75%) |
Jul 02, 2008 | 41.26 | 41.44 | 37.46 | 37.92 | 237,780 | -3.29(-7.99%) |
Jul 01, 2008 | 41.23 | 41.88 | 39.95 | 41.21 | 166,999 | -0.54(-1.30%) |
Jun 30, 2008 | 42.38 | 42.62 | 39.47 | 41.76 | 179,743 | -0.38(-0.91%) |
Jun 27, 2008 | 42.08 | 42.80 | 41.45 | 42.14 | 459,141 | +0.17(+0.42%) |
Jun 26, 2008 | 42.46 | 43.38 | 40.13 | 41.97 | 503,223 | -0.96(-2.23%) |
Jun 25, 2008 | 43.16 | 43.38 | 39.43 | 42.93 | 262,461 | -0.30(-0.69%) |
Jun 24, 2008 | 41.81 | 44.12 | 41.49 | 43.22 | 347,463 | +1.02(+2.41%) |
Jun 23, 2008 | 42.28 | 42.33 | 41.55 | 42.21 | 140,084 | +0.22(+0.52%) |
Jun 20, 2008 | 41.37 | 42.13 | 41.24 | 41.99 | 233,113 | +0.28(+0.68%) |
Jun 19, 2008 | 40.97 | 42.00 | 40.63 | 41.71 | 78,212 | +0.71(+1.73%) |
Jun 18, 2008 | 40.87 | 42.00 | 40.44 | 41.00 | 98,919 | -0.19(-0.46%) |
Jun 17, 2008 | 40.92 | 42.16 | 39.98 | 41.18 | 149,423 | +0.25(+0.60%) |
Jun 16, 2008 | 40.66 | 41.21 | 40.35 | 40.94 | 131,225 | +0.20(+0.50%) |
Jun 13, 2008 | 39.95 | 40.73 | 39.68 | 40.73 | 143,544 | +1.28(+3.24%) |
Jun 12, 2008 | 40.70 | 41.20 | 39.12 | 39.46 | 195,917 | -0.84(-2.09%) |
Jun 11, 2008 | 42.29 | 42.58 | 40.18 | 40.30 | 151,578 | -2.21(-5.21%) |
Jun 10, 2008 | 42.54 | 43.15 | 42.12 | 42.51 | 206,600 | -0.68(-1.58%) |
Jun 09, 2008 | 43.62 | 45.12 | 42.85 | 43.19 | 165,717 | -0.40(-0.92%) |
Jun 06, 2008 | 43.87 | 45.70 | 43.43 | 43.59 | 199,395 | -1.50(-3.33%) |
Jun 05, 2008 | 45.64 | 46.02 | 44.26 | 45.09 | 638,857 | -2.72(-5.69%) |
Jun 04, 2008 | 47.80 | 49.11 | 47.41 | 47.82 | 168,607 | -0.28(-0.57%) |
Jun 03, 2008 | 49.31 | 49.31 | 48.05 | 48.09 | 217,588 | -0.61(-1.25%) |
Jun 02, 2008 | 49.62 | 49.78 | 47.47 | 48.70 | 218,854 | -0.88(-1.77%) |
May 30, 2008 | 49.12 | 49.87 | 48.40 | 49.58 | 133,419 | +0.60(+1.23%) |
May 29, 2008 | 48.17 | 49.50 | 48.15 | 48.98 | 134,989 | +0.56(+1.15%) |
May 28, 2008 | 48.84 | 48.84 | 47.56 | 48.42 | 175,660 | -0.33(-0.67%) |
May 27, 2008 | 47.78 | 49.41 | 46.51 | 48.74 | 265,712 | +1.53(+3.24%) |
May 26, 2008 | 47.82 | 48.79 | 46.50 | 47.21 | 126,690 | +0.00(+0.00%) |
May 23, 2008 | 47.82 | 48.79 | 46.50 | 47.21 | 126,690 | -0.94(-1.94%) |
May 22, 2008 | 47.37 | 48.24 | 47.24 | 48.15 | 242,705 | +0.76(+1.61%) |
May 21, 2008 | 46.37 | 48.46 | 46.37 | 47.39 | 587,398 | +1.28(+2.77%) |
May 20, 2008 | 44.55 | 46.17 | 43.90 | 46.11 | 261,773 | +1.45(+3.25%) |
May 19, 2008 | 44.86 | 45.75 | 44.28 | 44.66 | 244,464 | -0.05(-0.11%) |
May 16, 2008 | 45.04 | 45.04 | 42.59 | 44.71 | 216,009 | -0.01(-0.03%) |
May 15, 2008 | 42.31 | 45.20 | 42.07 | 44.72 | 241,745 | +2.50(+5.93%) |
May 14, 2008 | 43.53 | 44.62 | 42.02 | 42.22 | 159,319 | -1.22(-2.81%) |
May 13, 2008 | 43.22 | 44.33 | 42.79 | 43.44 | 145,043 | -0.23(-0.52%) |
May 12, 2008 | 43.16 | 43.67 | 42.05 | 43.67 | 174,782 | +0.15(+0.33%) |
May 09, 2008 | 42.61 | 45.92 | 42.56 | 43.52 | 434,446 | -1.32(-2.95%) |
May 08, 2008 | 44.66 | 46.30 | 44.12 | 44.84 | 176,945 | +0.22(+0.49%) |
May 07, 2008 | 46.22 | 46.42 | 44.32 | 44.62 | 156,322 | -1.45(-3.15%) |
May 06, 2008 | 45.35 | 46.34 | 45.23 | 46.07 | 90,176 | +0.33(+0.73%) |
May 05, 2008 | 45.99 | 46.44 | 45.36 | 45.74 | 64,173 | -0.25(-0.54%) |
May 02, 2008 | 46.97 | 47.31 | 45.55 | 45.99 | 131,295 | -0.61(-1.31%) |