Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 5.800 | 6.350 | 5.690 | 6.350 | 33,209 | +0.60(+10.43%) |
Apr 29, 2009 | 5.620 | 5.770 | 5.600 | 5.750 | 123,190 | +0.10(+1.77%) |
Apr 28, 2009 | 5.540 | 5.790 | 5.530 | 5.650 | 21,772 | +0.06(+1.07%) |
Apr 27, 2009 | 5.690 | 5.850 | 5.590 | 5.590 | 15,728 | -0.38(-6.37%) |
Apr 24, 2009 | 5.950 | 6.000 | 5.660 | 5.970 | 19,181 | +0.10(+1.70%) |
Apr 23, 2009 | 6.270 | 6.280 | 5.810 | 5.870 | 19,641 | -0.36(-5.78%) |
Apr 22, 2009 | 6.820 | 7.030 | 6.120 | 6.230 | 38,963 | -0.69(-9.97%) |
Apr 21, 2009 | 7.050 | 7.050 | 6.760 | 6.920 | 23,120 | -0.16(-2.26%) |
Apr 20, 2009 | 7.480 | 7.480 | 7.000 | 7.080 | 32,996 | -0.74(-9.46%) |
Apr 17, 2009 | 8.000 | 8.110 | 7.550 | 7.820 | 28,943 | -0.13(-1.64%) |
Apr 16, 2009 | 8.100 | 8.320 | 7.920 | 7.950 | 22,050 | +0.17(+2.19%) |
Apr 15, 2009 | 7.860 | 8.040 | 7.700 | 7.780 | 21,773 | -0.02(-0.26%) |
Apr 14, 2009 | 7.910 | 8.130 | 7.780 | 7.800 | 17,369 | -0.23(-2.86%) |
Apr 13, 2009 | 7.500 | 8.080 | 7.440 | 8.030 | 64,169 | +0.34(+4.42%) |
Apr 09, 2009 | 7.560 | 7.690 | 7.250 | 7.690 | 24,408 | +0.32(+4.34%) |
Apr 08, 2009 | 7.320 | 7.480 | 7.298 | 7.370 | 5,666 | +0.13(+1.80%) |
Apr 07, 2009 | 7.770 | 8.260 | 7.240 | 7.240 | 15,493 | -1.15(-13.71%) |
Apr 06, 2009 | 8.870 | 8.900 | 8.373 | 8.390 | 17,052 | -0.56(-6.26%) |
Apr 03, 2009 | 8.890 | 8.950 | 8.570 | 8.950 | 17,133 | +0.05(+0.56%) |
Apr 02, 2009 | 8.690 | 8.990 | 8.490 | 8.900 | 18,868 | +0.40(+4.71%) |
Apr 01, 2009 | 8.340 | 8.700 | 8.340 | 8.500 | 9,518 | +0.01(+0.12%) |
Mar 31, 2009 | 8.430 | 8.570 | 8.340 | 8.490 | 10,095 | +0.20(+2.41%) |
Mar 30, 2009 | 8.830 | 8.830 | 8.150 | 8.290 | 21,608 | -0.86(-9.40%) |
Mar 26, 2009 | 9.840 | 9.840 | 9.000 | 9.150 | 13,661 | +0.06(+0.66%) |
Mar 25, 2009 | 9.250 | 9.300 | 8.760 | 9.090 | 7,400 | +0.17(+1.91%) |
Mar 24, 2009 | 9.370 | 9.370 | 8.700 | 8.920 | 17,650 | -0.55(-5.81%) |
Mar 23, 2009 | 8.630 | 9.470 | 8.580 | 9.470 | 20,006 | +2.05(+27.63%) |
Mar 20, 2009 | 7.360 | 7.670 | 7.250 | 7.420 | 22,875 | +0.10(+1.37%) |
Mar 19, 2009 | 7.700 | 8.710 | 7.250 | 7.320 | 18,048 | -0.82(-10.07%) |
Mar 18, 2009 | 7.700 | 8.150 | 6.500 | 8.140 | 23,073 | +0.37(+4.76%) |
Mar 17, 2009 | 6.520 | 7.770 | 6.370 | 7.770 | 17,671 | +1.26(+19.35%) |
Mar 16, 2009 | 6.715 | 7.591 | 6.460 | 6.510 | 18,200 | -0.09(-1.36%) |
Mar 13, 2009 | 5.250 | 6.940 | 5.250 | 6.600 | 0 | +1.24(+23.13%) |
Mar 12, 2009 | 5.190 | 5.372 | 5.180 | 5.360 | 17,639 | +0.13(+2.49%) |
Mar 11, 2009 | 5.250 | 5.570 | 5.230 | 5.230 | 19,636 | -0.09(-1.69%) |
Mar 10, 2009 | 5.440 | 5.470 | 5.200 | 5.320 | 56,926 | +0.12(+2.31%) |
Mar 09, 2009 | 5.700 | 5.700 | 5.198 | 5.200 | 17,465 | -0.50(-8.77%) |
Mar 06, 2009 | 5.970 | 6.050 | 5.620 | 5.700 | 0 | -0.21(-3.55%) |
Mar 05, 2009 | 6.200 | 6.230 | 5.870 | 5.910 | 16,546 | -0.43(-6.78%) |
Mar 04, 2009 | 6.750 | 6.750 | 6.270 | 6.340 | 13,537 | -0.86(-11.94%) |
Mar 02, 2009 | 7.700 | 7.850 | 7.200 | 7.200 | 17,466 | -0.68(-8.63%) |
Feb 27, 2009 | 7.910 | 8.040 | 7.880 | 7.880 | 0 | -0.57(-6.75%) |
Feb 26, 2009 | 8.020 | 8.610 | 8.020 | 8.450 | 11,640 | +0.47(+5.89%) |
Feb 25, 2009 | 8.150 | 8.250 | 7.510 | 7.980 | 23,034 | -0.64(-7.42%) |
Feb 24, 2009 | 8.820 | 8.960 | 8.500 | 8.620 | 17,079 | +0.13(+1.53%) |
Feb 23, 2009 | 8.490 | 8.790 | 8.490 | 8.490 | 9,883 | -0.02(-0.24%) |
Feb 20, 2009 | 8.080 | 8.610 | 8.080 | 8.510 | 0 | +0.32(+3.91%) |
Feb 19, 2009 | 8.600 | 8.600 | 8.120 | 8.190 | 14,315 | -0.28(-3.31%) |
Feb 18, 2009 | 9.300 | 9.430 | 8.460 | 8.470 | 19,790 | -0.77(-8.33%) |
Feb 17, 2009 | 10.29 | 10.29 | 9.240 | 9.240 | 10,537 | -1.05(-10.20%) |
Feb 13, 2009 | 10.46 | 10.46 | 10.05 | 10.29 | 9,010 | -0.02(-0.19%) |
Feb 12, 2009 | 8.400 | 10.34 | 8.280 | 10.31 | 24,977 | +2.25(+27.92%) |
Feb 11, 2009 | 8.790 | 8.790 | 8.000 | 8.060 | 11,484 | -0.69(-7.89%) |
Feb 10, 2009 | 8.880 | 8.900 | 8.670 | 8.750 | 20,827 | -0.16(-1.80%) |
Feb 09, 2009 | 9.120 | 9.160 | 8.690 | 8.910 | 39,294 | -0.04(-0.45%) |
Feb 06, 2009 | 8.960 | 9.750 | 8.660 | 8.950 | 13,599 | +0.01(+0.11%) |
Feb 05, 2009 | 8.900 | 9.230 | 8.750 | 8.940 | 16,238 | +0.01(+0.11%) |
Feb 04, 2009 | 8.970 | 9.800 | 8.810 | 8.930 | 28,140 | -0.01(-0.11%) |
Feb 03, 2009 | 9.210 | 9.320 | 8.840 | 8.940 | 21,300 | -0.21(-2.30%) |
Feb 02, 2009 | 9.010 | 9.320 | 8.770 | 9.150 | 34,938 | -0.08(-0.87%) |
Jan 30, 2009 | 9.520 | 10.28 | 9.220 | 9.230 | 0 | -0.16(-1.70%) |
Jan 29, 2009 | 9.440 | 9.610 | 9.390 | 9.390 | 8,628 | -0.13(-1.37%) |
Jan 28, 2009 | 9.630 | 9.670 | 9.150 | 9.520 | 11,234 | +0.03(+0.32%) |
Jan 27, 2009 | 8.900 | 9.790 | 8.900 | 9.490 | 22,057 | +0.59(+6.63%) |
Jan 26, 2009 | 8.650 | 8.940 | 8.510 | 8.900 | 21,401 | +0.30(+3.49%) |
Jan 23, 2009 | 8.530 | 8.670 | 8.460 | 8.600 | 25,786 | -0.15(-1.71%) |
Jan 22, 2009 | 8.850 | 8.850 | 8.700 | 8.750 | 6,500 | -0.25(-2.78%) |
Jan 21, 2009 | 9.200 | 9.200 | 8.530 | 9.000 | 15,792 | +0.00(+0.00%) |
Jan 20, 2009 | 9.960 | 9.960 | 9.000 | 9.000 | 9,244 | -1.02(-10.18%) |
Jan 16, 2009 | 10.17 | 10.27 | 9.900 | 10.02 | 0 | +0.09(+0.91%) |
Jan 15, 2009 | 10.00 | 10.03 | 9.750 | 9.930 | 12,508 | -0.07(-0.70%) |
Jan 14, 2009 | 10.70 | 10.86 | 10.00 | 10.00 | 10,800 | -0.82(-7.58%) |
Jan 13, 2009 | 11.30 | 11.30 | 10.73 | 10.82 | 5,800 | -0.25(-2.26%) |
Jan 12, 2009 | 12.08 | 12.08 | 11.01 | 11.07 | 10,392 | -1.08(-8.89%) |
Jan 09, 2009 | 12.96 | 12.96 | 11.95 | 12.15 | 12,842 | -0.85(-6.54%) |
Jan 08, 2009 | 12.25 | 13.00 | 12.25 | 13.00 | 7,263 | +0.53(+4.25%) |
Jan 07, 2009 | 12.74 | 12.77 | 12.25 | 12.47 | 9,080 | -0.49(-3.78%) |
Jan 06, 2009 | 12.49 | 13.05 | 12.49 | 12.96 | 4,542 | +0.50(+4.01%) |
Jan 05, 2009 | 13.08 | 13.08 | 12.30 | 12.46 | 10,500 | -0.65(-4.96%) |
Jan 02, 2009 | 13.55 | 13.67 | 13.01 | 13.11 | 0 | -0.32(-2.38%) |
Jan 01, 2009 | 12.10 | 13.62 | 12.10 | 13.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.10 | 13.62 | 12.10 | 13.43 | 22,650 | +1.40(+11.64%) |
Dec 30, 2008 | 11.72 | 12.03 | 11.69 | 12.03 | 26,476 | +0.40(+3.44%) |
Dec 29, 2008 | 11.36 | 11.73 | 11.26 | 11.63 | 17,629 | +0.08(+0.69%) |
Dec 26, 2008 | 11.49 | 11.68 | 11.49 | 11.55 | 6,695 | -0.02(-0.17%) |
Dec 24, 2008 | 11.51 | 11.57 | 11.31 | 11.57 | 6,983 | +0.09(+0.78%) |
Dec 23, 2008 | 11.34 | 12.04 | 11.34 | 11.48 | 9,668 | +0.19(+1.68%) |
Dec 22, 2008 | 11.65 | 11.78 | 10.57 | 11.29 | 24,040 | -0.33(-2.84%) |
Dec 19, 2008 | 12.49 | 12.90 | 11.28 | 11.62 | 52,352 | -0.56(-4.60%) |
Dec 18, 2008 | 11.25 | 12.76 | 11.23 | 12.18 | 50,447 | +0.25(+2.10%) |
Dec 17, 2008 | 9.500 | 11.93 | 9.500 | 11.93 | 24,394 | +2.25(+23.24%) |
Dec 16, 2008 | 8.770 | 9.680 | 8.530 | 9.680 | 33,943 | +0.97(+11.14%) |
Dec 15, 2008 | 8.230 | 8.770 | 8.230 | 8.710 | 17,363 | +0.51(+6.22%) |
Dec 12, 2008 | 7.760 | 8.200 | 7.500 | 8.200 | 24,097 | +0.32(+4.06%) |
Dec 11, 2008 | 8.300 | 8.440 | 7.880 | 7.880 | 9,800 | -0.42(-5.06%) |
Dec 10, 2008 | 8.400 | 8.630 | 8.100 | 8.300 | 21,507 | +0.02(+0.24%) |
Dec 09, 2008 | 8.850 | 8.990 | 8.280 | 8.280 | 21,204 | -0.87(-9.51%) |
Dec 08, 2008 | 9.550 | 9.680 | 8.854 | 9.150 | 29,707 | +0.35(+3.98%) |
Dec 05, 2008 | 9.140 | 9.420 | 8.500 | 8.800 | 27,570 | -0.29(-3.19%) |
Dec 04, 2008 | 9.250 | 9.600 | 8.900 | 9.090 | 14,065 | -0.16(-1.73%) |
Dec 03, 2008 | 9.060 | 9.400 | 9.000 | 9.250 | 20,063 | +0.05(+0.54%) |
Dec 02, 2008 | 9.400 | 9.400 | 8.960 | 9.200 | 17,400 | -0.07(-0.76%) |
Dec 01, 2008 | 10.90 | 11.20 | 9.250 | 9.270 | 15,829 | -1.96(-17.45%) |
Nov 28, 2008 | 10.95 | 11.33 | 10.90 | 11.23 | 4,488 | -0.10(-0.88%) |
Nov 26, 2008 | 11.58 | 11.58 | 10.60 | 11.33 | 26,019 | +0.61(+5.69%) |
Nov 25, 2008 | 10.96 | 11.00 | 10.45 | 10.72 | 10,105 | -0.18(-1.65%) |
Nov 24, 2008 | 9.740 | 11.14 | 9.740 | 10.90 | 21,015 | +1.15(+11.79%) |
Nov 21, 2008 | 10.01 | 10.26 | 9.000 | 9.750 | 32,910 | -0.33(-3.27%) |
Nov 20, 2008 | 11.14 | 11.53 | 10.00 | 10.08 | 28,160 | -1.13(-10.08%) |
Nov 19, 2008 | 12.44 | 12.44 | 11.21 | 11.21 | 13,774 | -1.29(-10.32%) |
Nov 18, 2008 | 12.06 | 12.50 | 11.41 | 12.50 | 23,161 | +0.50(+4.17%) |
Nov 17, 2008 | 13.04 | 13.04 | 12.00 | 12.00 | 21,200 | -1.10(-8.40%) |
Nov 14, 2008 | 14.81 | 14.81 | 13.10 | 13.10 | 0 | -1.93(-12.84%) |
Nov 13, 2008 | 14.52 | 15.03 | 14.10 | 15.03 | 25,813 | +0.57(+3.94%) |
Nov 12, 2008 | 14.75 | 15.16 | 14.04 | 14.46 | 27,853 | -0.32(-2.17%) |
Nov 11, 2008 | 14.84 | 15.25 | 14.76 | 14.78 | 15,885 | -0.10(-0.67%) |
Nov 10, 2008 | 15.00 | 15.30 | 14.51 | 14.88 | 18,124 | +0.02(+0.13%) |
Nov 07, 2008 | 15.25 | 15.52 | 14.84 | 14.86 | 0 | -0.15(-1.00%) |
Nov 06, 2008 | 15.00 | 15.61 | 14.85 | 15.01 | 21,500 | +0.22(+1.49%) |
Nov 05, 2008 | 15.35 | 15.98 | 14.78 | 14.79 | 19,854 | -0.75(-4.83%) |
Nov 04, 2008 | 15.80 | 15.98 | 15.00 | 15.54 | 14,476 | +0.02(+0.13%) |
Nov 03, 2008 | 15.43 | 15.75 | 14.63 | 15.52 | 29,380 | +0.02(+0.13%) |
Oct 31, 2008 | 13.81 | 16.25 | 13.56 | 15.50 | 53,137 | +1.98(+14.64%) |
Oct 30, 2008 | 12.88 | 13.64 | 12.80 | 13.52 | 24,225 | +0.64(+4.97%) |
Oct 29, 2008 | 13.41 | 13.41 | 12.63 | 12.88 | 14,896 | -0.51(-3.81%) |
Oct 28, 2008 | 14.29 | 14.29 | 12.54 | 13.39 | 37,430 | -0.60(-4.29%) |
Oct 27, 2008 | 15.23 | 15.40 | 13.99 | 13.99 | 14,306 | -1.59(-10.21%) |
Oct 24, 2008 | 15.40 | 16.11 | 14.58 | 15.58 | 19,127 | -0.19(-1.20%) |
Oct 23, 2008 | 16.97 | 16.97 | 15.16 | 15.77 | 20,600 | -1.17(-6.91%) |
Oct 22, 2008 | 16.60 | 17.39 | 16.60 | 16.94 | 14,736 | +0.04(+0.24%) |
Oct 21, 2008 | 16.47 | 17.09 | 16.40 | 16.90 | 26,927 | +0.11(+0.66%) |
Oct 20, 2008 | 16.20 | 17.20 | 16.00 | 16.79 | 20,465 | +0.24(+1.45%) |
Oct 17, 2008 | 21.18 | 21.18 | 16.55 | 16.55 | 42,800 | -2.89(-14.87%) |
Oct 16, 2008 | 18.00 | 19.44 | 17.48 | 19.44 | 25,230 | +1.64(+9.21%) |
Oct 15, 2008 | 18.85 | 19.69 | 17.50 | 17.80 | 52,483 | -2.03(-10.24%) |
Oct 14, 2008 | 20.31 | 20.31 | 18.96 | 19.83 | 21,351 | +0.12(+0.61%) |
Oct 13, 2008 | 16.26 | 19.71 | 16.26 | 19.71 | 23,113 | +3.71(+23.19%) |
Oct 10, 2008 | 16.00 | 16.66 | 15.25 | 16.00 | 0 | -0.93(-5.49%) |
Oct 09, 2008 | 19.25 | 20.09 | 16.93 | 16.93 | 27,902 | -2.29(-11.91%) |
Oct 08, 2008 | 21.00 | 21.05 | 19.22 | 19.22 | 27,544 | -2.08(-9.77%) |
Oct 07, 2008 | 23.98 | 24.24 | 21.16 | 21.30 | 24,596 | -2.37(-10.01%) |
Oct 06, 2008 | 25.00 | 25.00 | 23.30 | 23.67 | 70,741 | -2.58(-9.83%) |
Oct 03, 2008 | 26.50 | 27.14 | 26.20 | 26.25 | 0 | -0.51(-1.91%) |
Oct 02, 2008 | 27.20 | 27.29 | 26.56 | 26.76 | 37,958 | -0.69(-2.51%) |
Oct 01, 2008 | 27.38 | 28.00 | 27.27 | 27.45 | 15,682 | -0.04(-0.15%) |
Sep 30, 2008 | 27.25 | 28.00 | 26.65 | 27.49 | 46,543 | -0.32(-1.15%) |
Sep 29, 2008 | 28.20 | 29.00 | 27.71 | 27.81 | 75,582 | -0.80(-2.80%) |
Sep 26, 2008 | 27.00 | 28.80 | 27.00 | 28.61 | 0 | +1.61(+5.96%) |
Sep 25, 2008 | 27.14 | 27.73 | 26.92 | 27.00 | 36,059 | -0.13(-0.48%) |
Sep 24, 2008 | 29.50 | 29.69 | 27.01 | 27.13 | 20,277 | -0.01(-0.04%) |
Sep 23, 2008 | 27.52 | 28.43 | 27.14 | 27.14 | 13,300 | -0.31(-1.13%) |
Sep 22, 2008 | 28.57 | 28.57 | 27.33 | 27.45 | 10,404 | -1.35(-4.69%) |
Sep 19, 2008 | 28.82 | 28.93 | 22.40 | 28.80 | 0 | +3.59(+14.24%) |
Sep 18, 2008 | 22.59 | 25.21 | 22.59 | 25.21 | 36,623 | +3.02(+13.61%) |
Sep 17, 2008 | 23.41 | 23.41 | 22.19 | 22.19 | 14,600 | -1.61(-6.76%) |
Sep 16, 2008 | 24.50 | 24.50 | 23.01 | 23.80 | 23,670 | -0.88(-3.57%) |
Sep 15, 2008 | 25.07 | 25.51 | 24.68 | 24.68 | 15,008 | -0.41(-1.63%) |
Sep 12, 2008 | 25.30 | 25.47 | 25.09 | 25.09 | 11,549 | -0.41(-1.61%) |
Sep 11, 2008 | 26.27 | 26.50 | 25.32 | 25.50 | 12,864 | -0.71(-2.71%) |
Sep 10, 2008 | 25.95 | 26.39 | 25.69 | 26.21 | 13,133 | +0.38(+1.47%) |
Sep 09, 2008 | 25.99 | 26.39 | 25.83 | 25.83 | 8,278 | -0.07(-0.27%) |
Sep 08, 2008 | 26.50 | 26.50 | 25.90 | 25.90 | 9,197 | +0.02(+0.08%) |
Sep 05, 2008 | 25.35 | 25.97 | 25.08 | 25.88 | 0 | +0.54(+2.13%) |
Sep 04, 2008 | 26.36 | 26.68 | 25.15 | 25.34 | 22,982 | -1.13(-4.27%) |
Sep 03, 2008 | 26.25 | 26.68 | 26.21 | 26.47 | 15,688 | +0.02(+0.08%) |
Sep 02, 2008 | 27.19 | 27.19 | 25.93 | 26.45 | 19,465 | -0.38(-1.42%) |
Aug 29, 2008 | 26.98 | 27.27 | 26.83 | 26.83 | 0 | -0.27(-1.00%) |
Aug 28, 2008 | 26.75 | 27.61 | 26.46 | 27.10 | 14,301 | +0.35(+1.31%) |
Aug 27, 2008 | 26.48 | 26.75 | 26.39 | 26.75 | 10,000 | -0.02(-0.07%) |
Aug 26, 2008 | 26.30 | 26.80 | 26.30 | 26.77 | 11,648 | +0.45(+1.71%) |
Aug 25, 2008 | 26.55 | 26.55 | 26.27 | 26.32 | 9,505 | -0.32(-1.20%) |
Aug 22, 2008 | 26.01 | 26.79 | 25.71 | 26.64 | 0 | +0.63(+2.42%) |
Aug 21, 2008 | 25.00 | 27.09 | 25.00 | 26.01 | 40,800 | +0.96(+3.83%) |
Aug 20, 2008 | 26.23 | 26.36 | 25.05 | 25.05 | 19,250 | -0.84(-3.24%) |
Aug 19, 2008 | 25.30 | 25.89 | 25.10 | 25.89 | 12,600 | +0.24(+0.94%) |
Aug 18, 2008 | 25.84 | 25.84 | 25.36 | 25.65 | 10,713 | -0.14(-0.54%) |
Aug 15, 2008 | 27.15 | 27.15 | 25.50 | 25.79 | 0 | -0.71(-2.68%) |
Aug 14, 2008 | 26.50 | 26.72 | 26.11 | 26.50 | 19,326 | -0.05(-0.19%) |
Aug 13, 2008 | 26.84 | 27.31 | 26.32 | 26.55 | 17,804 | -0.45(-1.67%) |
Aug 12, 2008 | 27.43 | 27.50 | 26.76 | 27.00 | 16,922 | -0.68(-2.46%) |
Aug 11, 2008 | 26.80 | 27.71 | 26.12 | 27.68 | 20,200 | +0.61(+2.25%) |
Aug 08, 2008 | 26.44 | 27.29 | 26.38 | 27.07 | 16,252 | +0.97(+3.72%) |
Aug 07, 2008 | 27.13 | 27.13 | 26.00 | 26.10 | 83,700 | -0.87(-3.23%) |
Aug 06, 2008 | 27.60 | 27.75 | 26.33 | 26.97 | 13,200 | -0.42(-1.53%) |
Aug 05, 2008 | 27.00 | 28.00 | 26.61 | 27.39 | 21,200 | +0.85(+3.20%) |
Aug 04, 2008 | 26.75 | 26.76 | 25.75 | 26.54 | 14,860 | -0.64(-2.35%) |
Aug 01, 2008 | 28.00 | 28.00 | 26.85 | 27.18 | 22,063 | -1.32(-4.63%) |
Jul 31, 2008 | 27.55 | 28.50 | 27.50 | 28.50 | 14,581 | +0.50(+1.79%) |
Jul 30, 2008 | 29.51 | 29.72 | 27.50 | 28.00 | 20,005 | -1.23(-4.21%) |
Jul 29, 2008 | 28.90 | 29.79 | 28.25 | 29.23 | 22,703 | +0.61(+2.13%) |
Jul 28, 2008 | 32.15 | 32.22 | 28.35 | 28.62 | 14,247 | -4.60(-13.85%) |
Jul 25, 2008 | 33.15 | 34.00 | 32.38 | 33.22 | 13,899 | +0.43(+1.31%) |
Jul 24, 2008 | 32.71 | 33.26 | 32.06 | 32.79 | 10,090 | +0.38(+1.17%) |
Jul 23, 2008 | 33.99 | 34.00 | 31.25 | 32.41 | 22,280 | -1.84(-5.37%) |
Jul 22, 2008 | 31.65 | 34.25 | 31.60 | 34.25 | 15,986 | +2.76(+8.76%) |
Jul 21, 2008 | 31.20 | 31.69 | 31.11 | 31.49 | 1,900 | +0.54(+1.74%) |
Jul 18, 2008 | 32.74 | 32.74 | 30.74 | 30.95 | 14,790 | -1.79(-5.47%) |
Jul 17, 2008 | 33.10 | 33.90 | 32.43 | 32.74 | 13,999 | -0.31(-0.94%) |
Jul 16, 2008 | 31.93 | 33.05 | 28.90 | 33.05 | 20,902 | +0.84(+2.61%) |
Jul 15, 2008 | 29.70 | 32.25 | 29.10 | 32.21 | 19,593 | +2.80(+9.52%) |
Jul 14, 2008 | 29.65 | 29.69 | 29.05 | 29.41 | 9,600 | +0.17(+0.58%) |
Jul 11, 2008 | 28.63 | 29.24 | 28.35 | 29.24 | 18,300 | +0.50(+1.74%) |
Jul 10, 2008 | 28.50 | 28.80 | 28.14 | 28.74 | 11,100 | -0.01(-0.03%) |
Jul 09, 2008 | 29.44 | 29.49 | 28.66 | 28.75 | 16,280 | -0.52(-1.78%) |
Jul 08, 2008 | 27.60 | 29.27 | 27.60 | 29.27 | 11,605 | +1.47(+5.29%) |
Jul 07, 2008 | 27.40 | 28.29 | 27.01 | 27.80 | 22,136 | -0.03(-0.11%) |
Jul 04, 2008 | 27.36 | 28.11 | 27.36 | 27.83 | 5,600 | +0.00(+0.00%) |
Jul 03, 2008 | 27.36 | 28.11 | 27.36 | 27.83 | 5,600 | +0.23(+0.83%) |
Jul 02, 2008 | 28.12 | 28.12 | 27.51 | 27.60 | 13,850 | -0.60(-2.13%) |
Jul 01, 2008 | 29.00 | 29.00 | 28.02 | 28.20 | 8,430 | -1.25(-4.24%) |
Jun 30, 2008 | 29.37 | 30.97 | 29.12 | 29.45 | 14,521 | +0.35(+1.20%) |
Jun 27, 2008 | 29.56 | 29.56 | 27.92 | 29.10 | 60,676 | -0.55(-1.85%) |
Jun 26, 2008 | 30.50 | 30.76 | 29.58 | 29.65 | 7,300 | -1.35(-4.35%) |
Jun 25, 2008 | 29.99 | 31.00 | 29.99 | 31.00 | 6,675 | +1.40(+4.73%) |
Jun 24, 2008 | 29.25 | 30.09 | 28.75 | 29.60 | 10,700 | -0.05(-0.17%) |
Jun 23, 2008 | 30.75 | 31.08 | 29.65 | 29.65 | 4,800 | -0.85(-2.79%) |
Jun 20, 2008 | 30.50 | 31.12 | 30.24 | 30.50 | 16,800 | -0.20(-0.65%) |
Jun 19, 2008 | 28.99 | 30.99 | 28.99 | 30.70 | 8,859 | +1.37(+4.67%) |
Jun 18, 2008 | 28.26 | 29.57 | 28.26 | 29.33 | 15,963 | +1.57(+5.66%) |
Jun 17, 2008 | 28.00 | 28.42 | 27.70 | 27.76 | 6,243 | -0.14(-0.50%) |
Jun 16, 2008 | 27.20 | 28.25 | 27.00 | 27.90 | 12,990 | +0.65(+2.39%) |
Jun 13, 2008 | 27.45 | 27.71 | 27.00 | 27.25 | 5,650 | +0.10(+0.37%) |
Jun 12, 2008 | 27.24 | 27.72 | 27.06 | 27.15 | 4,895 | +0.09(+0.33%) |
Jun 11, 2008 | 27.75 | 28.10 | 27.06 | 27.06 | 18,011 | -1.01(-3.60%) |
Jun 10, 2008 | 27.47 | 28.24 | 27.30 | 28.07 | 5,786 | +0.72(+2.63%) |
Jun 09, 2008 | 27.99 | 27.99 | 27.30 | 27.35 | 9,410 | -0.55(-1.97%) |
Jun 06, 2008 | 28.96 | 28.96 | 27.90 | 27.90 | 8,900 | -1.14(-3.93%) |
Jun 05, 2008 | 28.60 | 29.04 | 28.53 | 29.04 | 9,510 | +0.21(+0.73%) |
Jun 04, 2008 | 27.97 | 29.09 | 27.93 | 28.83 | 13,528 | +1.18(+4.27%) |
Jun 03, 2008 | 27.75 | 28.34 | 27.44 | 27.65 | 13,650 | -0.10(-0.36%) |
Jun 02, 2008 | 28.81 | 28.81 | 27.73 | 27.75 | 32,910 | -1.13(-3.91%) |
May 30, 2008 | 28.70 | 29.20 | 28.62 | 28.88 | 6,900 | -0.07(-0.24%) |
May 29, 2008 | 28.16 | 28.95 | 28.04 | 28.95 | 11,760 | +0.84(+2.99%) |
May 28, 2008 | 28.15 | 28.34 | 28.01 | 28.11 | 3,000 | -0.14(-0.50%) |
May 27, 2008 | 28.54 | 28.75 | 28.00 | 28.25 | 6,784 | -0.29(-1.02%) |
May 26, 2008 | 28.90 | 28.97 | 28.37 | 28.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.90 | 28.97 | 28.37 | 28.54 | 4,100 | -0.51(-1.76%) |
May 22, 2008 | 29.00 | 29.50 | 28.70 | 29.05 | 5,600 | +0.05(+0.17%) |
May 21, 2008 | 29.90 | 30.11 | 29.00 | 29.00 | 8,500 | -0.90(-3.01%) |
May 20, 2008 | 30.53 | 30.70 | 29.70 | 29.90 | 7,720 | +0.26(+0.88%) |
May 19, 2008 | 30.56 | 30.66 | 29.50 | 29.64 | 10,945 | -1.22(-3.95%) |
May 16, 2008 | 31.65 | 32.00 | 30.85 | 30.86 | 10,141 | -0.34(-1.09%) |
May 15, 2008 | 30.59 | 31.20 | 29.94 | 31.20 | 7,837 | +0.20(+0.65%) |
May 14, 2008 | 31.20 | 31.24 | 30.68 | 31.00 | 2,677 | -0.50(-1.59%) |
May 13, 2008 | 30.14 | 31.50 | 30.06 | 31.50 | 5,450 | +0.91(+2.97%) |
May 12, 2008 | 29.10 | 30.71 | 29.10 | 30.59 | 15,139 | +1.76(+6.10%) |
May 09, 2008 | 28.07 | 30.06 | 28.01 | 28.83 | 8,700 | +0.49(+1.73%) |
May 08, 2008 | 28.70 | 29.24 | 28.00 | 28.34 | 8,300 | -0.61(-2.11%) |
May 07, 2008 | 30.13 | 30.27 | 28.73 | 28.95 | 15,067 | -1.05(-3.50%) |
May 06, 2008 | 30.60 | 30.90 | 29.70 | 30.00 | 7,600 | -0.30(-0.99%) |
May 05, 2008 | 31.32 | 31.56 | 30.16 | 30.30 | 14,300 | -1.50(-4.72%) |
May 02, 2008 | 33.62 | 33.76 | 31.50 | 31.80 | 6,300 | -2.20(-6.47%) |