Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 29.43 | 31.59 | 28.38 | 30.85 | 385,658 | +2.91(+10.43%) |
Apr 29, 2009 | 26.96 | 29.13 | 26.51 | 27.93 | 322,153 | +2.54(+10.00%) |
Apr 28, 2009 | 24.72 | 26.07 | 24.42 | 25.39 | 167,645 | +0.67(+2.72%) |
Apr 27, 2009 | 24.35 | 25.92 | 24.12 | 24.72 | 146,699 | -0.60(-2.36%) |
Apr 24, 2009 | 24.57 | 26.07 | 24.12 | 25.32 | 207,624 | +1.42(+5.94%) |
Apr 23, 2009 | 25.39 | 26.36 | 23.53 | 23.90 | 163,741 | -0.90(-3.61%) |
Apr 22, 2009 | 24.65 | 26.81 | 24.05 | 24.80 | 242,939 | -0.60(-2.35%) |
Apr 21, 2009 | 22.11 | 26.07 | 20.91 | 25.39 | 322,776 | +2.54(+11.11%) |
Apr 20, 2009 | 25.39 | 25.39 | 22.26 | 22.85 | 274,928 | -3.21(-12.32%) |
Apr 17, 2009 | 23.75 | 27.63 | 23.30 | 26.07 | 397,598 | +3.14(+13.68%) |
Apr 16, 2009 | 22.18 | 23.53 | 21.44 | 22.93 | 212,995 | +1.79(+8.48%) |
Apr 15, 2009 | 20.99 | 22.11 | 20.39 | 21.14 | 125,288 | -0.60(-2.75%) |
Apr 14, 2009 | 20.17 | 22.41 | 19.79 | 21.73 | 321,711 | +2.39(+12.35%) |
Apr 13, 2009 | 17.25 | 20.46 | 17.25 | 19.34 | 256,238 | +1.79(+10.21%) |
Apr 09, 2009 | 17.55 | 17.70 | 17.03 | 17.55 | 205,886 | +1.12(+6.82%) |
Apr 08, 2009 | 16.80 | 17.18 | 16.28 | 16.43 | 95,331 | -0.07(-0.45%) |
Apr 07, 2009 | 17.18 | 17.25 | 16.51 | 16.51 | 153,452 | -0.67(-3.91%) |
Apr 06, 2009 | 16.95 | 17.55 | 16.88 | 17.18 | 74,999 | -0.15(-0.86%) |
Apr 03, 2009 | 17.92 | 17.92 | 16.80 | 17.33 | 153,775 | +0.00(+0.00%) |
Apr 02, 2009 | 19.87 | 19.87 | 17.03 | 17.33 | 266,408 | +0.15(+0.87%) |
Apr 01, 2009 | 17.18 | 17.55 | 16.43 | 17.18 | 122,955 | +0.00(+0.00%) |
Mar 31, 2009 | 18.15 | 18.15 | 16.88 | 17.18 | 149,533 | -0.07(-0.43%) |
Mar 30, 2009 | 18.45 | 19.04 | 16.95 | 17.25 | 127,228 | -1.42(-7.60%) |
Mar 26, 2009 | 18.82 | 19.64 | 18.37 | 18.67 | 107,301 | +0.37(+2.04%) |
Mar 25, 2009 | 19.57 | 19.64 | 17.78 | 18.30 | 82,731 | -0.97(-5.04%) |
Mar 24, 2009 | 18.67 | 20.46 | 17.85 | 19.27 | 155,978 | +0.45(+2.38%) |
Mar 23, 2009 | 17.92 | 19.34 | 17.63 | 18.82 | 200,776 | +0.45(+2.44%) |
Mar 20, 2009 | 20.46 | 20.46 | 16.95 | 18.37 | 122,136 | -2.09(-10.22%) |
Mar 19, 2009 | 20.17 | 20.91 | 19.19 | 20.46 | 124,015 | +1.79(+9.60%) |
Mar 18, 2009 | 17.18 | 19.04 | 17.03 | 18.67 | 72,719 | +1.57(+9.17%) |
Mar 17, 2009 | 16.95 | 17.85 | 16.21 | 17.10 | 70,795 | +0.15(+0.88%) |
Mar 16, 2009 | 18.45 | 18.75 | 16.88 | 16.95 | 113,472 | -0.82(-4.62%) |
Mar 13, 2009 | 19.42 | 19.42 | 17.55 | 17.78 | 0 | -1.27(-6.67%) |
Mar 12, 2009 | 17.92 | 19.04 | 16.36 | 19.04 | 113,132 | +0.82(+4.51%) |
Mar 11, 2009 | 17.18 | 18.45 | 16.58 | 18.22 | 162,780 | +1.49(+8.93%) |
Mar 10, 2009 | 17.55 | 18.15 | 16.06 | 16.73 | 349,540 | +1.34(+8.74%) |
Mar 09, 2009 | 14.79 | 16.65 | 14.64 | 15.39 | 125,176 | +0.00(+0.00%) |
Mar 06, 2009 | 16.06 | 17.18 | 14.64 | 15.39 | 0 | -0.37(-2.37%) |
Mar 05, 2009 | 16.88 | 17.25 | 15.39 | 15.76 | 109,270 | -1.94(-10.97%) |
Mar 04, 2009 | 14.71 | 18.22 | 14.19 | 17.70 | 220,483 | +4.18(+30.94%) |
Mar 02, 2009 | 15.01 | 15.24 | 13.00 | 13.52 | 184,889 | -2.24(-14.22%) |
Feb 27, 2009 | 16.58 | 16.65 | 15.46 | 15.76 | 0 | -1.05(-6.22%) |
Feb 26, 2009 | 18.67 | 19.04 | 16.73 | 16.80 | 105,902 | -1.12(-6.25%) |
Feb 25, 2009 | 18.67 | 19.04 | 16.95 | 17.92 | 125,701 | -0.75(-4.00%) |
Feb 24, 2009 | 16.95 | 18.67 | 16.06 | 18.67 | 230,776 | +2.32(+14.16%) |
Feb 23, 2009 | 18.75 | 20.17 | 16.13 | 16.36 | 239,171 | -1.05(-6.01%) |
Feb 20, 2009 | 18.37 | 18.60 | 15.09 | 17.40 | 361,327 | -2.39(-12.08%) |
Feb 19, 2009 | 21.88 | 23.15 | 18.75 | 19.79 | 286,144 | -3.36(-14.52%) |
Feb 18, 2009 | 26.21 | 26.51 | 22.41 | 23.15 | 308,736 | -2.46(-9.62%) |
Feb 17, 2009 | 26.96 | 27.71 | 25.02 | 25.62 | 121,828 | -3.06(-10.68%) |
Feb 13, 2009 | 29.43 | 30.77 | 28.38 | 28.68 | 71,934 | -1.19(-4.00%) |
Feb 12, 2009 | 29.50 | 30.47 | 28.08 | 29.87 | 104,094 | -0.22(-0.74%) |
Feb 11, 2009 | 31.44 | 32.86 | 28.38 | 30.10 | 143,625 | -1.34(-4.28%) |
Feb 10, 2009 | 35.40 | 35.48 | 30.47 | 31.44 | 250,127 | -3.51(-10.04%) |
Feb 09, 2009 | 33.31 | 35.40 | 32.49 | 34.95 | 222,968 | +2.32(+7.09%) |
Feb 06, 2009 | 32.49 | 33.68 | 28.31 | 32.64 | 249,494 | +0.97(+3.07%) |
Feb 05, 2009 | 29.58 | 31.74 | 27.56 | 31.67 | 399,066 | +2.99(+10.42%) |
Feb 04, 2009 | 28.75 | 30.02 | 28.08 | 28.68 | 221,940 | +1.42(+5.21%) |
Feb 03, 2009 | 26.36 | 27.26 | 25.99 | 27.26 | 81,706 | +2.02(+7.99%) |
Feb 02, 2009 | 26.74 | 26.89 | 24.72 | 25.24 | 97,419 | -1.49(-5.59%) |
Jan 30, 2009 | 28.38 | 28.68 | 25.47 | 26.74 | 0 | -0.75(-2.72%) |
Jan 29, 2009 | 25.84 | 29.05 | 25.77 | 27.48 | 113,424 | -0.67(-2.39%) |
Jan 28, 2009 | 27.63 | 28.23 | 27.19 | 28.16 | 106,794 | +1.42(+5.31%) |
Jan 27, 2009 | 27.19 | 27.19 | 25.47 | 26.74 | 112,821 | +1.12(+4.37%) |
Jan 26, 2009 | 25.02 | 26.51 | 24.27 | 25.62 | 95,913 | +1.34(+5.54%) |
Jan 23, 2009 | 24.50 | 25.92 | 23.90 | 24.27 | 136,179 | -1.49(-5.80%) |
Jan 22, 2009 | 25.02 | 27.41 | 24.27 | 25.77 | 151,522 | -0.45(-1.71%) |
Jan 21, 2009 | 25.39 | 26.74 | 24.35 | 26.21 | 126,844 | +1.57(+6.36%) |
Jan 20, 2009 | 26.66 | 26.89 | 23.90 | 24.65 | 153,077 | -2.76(-10.08%) |
Jan 16, 2009 | 28.01 | 28.38 | 25.54 | 27.41 | 142,159 | +0.60(+2.23%) |
Jan 15, 2009 | 26.89 | 27.86 | 23.53 | 26.81 | 285,759 | -0.37(-1.37%) |
Jan 14, 2009 | 28.38 | 28.38 | 26.44 | 27.19 | 143,331 | -1.79(-6.19%) |
Jan 13, 2009 | 27.41 | 29.50 | 26.66 | 28.98 | 229,117 | +0.97(+3.47%) |
Jan 12, 2009 | 30.99 | 32.49 | 27.41 | 28.01 | 419,668 | -2.46(-8.09%) |
Jan 09, 2009 | 29.72 | 30.99 | 28.01 | 30.47 | 498,555 | +2.67(+9.62%) |
Jan 08, 2009 | 25.69 | 28.23 | 25.02 | 27.80 | 194,228 | +1.51(+5.74%) |
Jan 07, 2009 | 28.38 | 28.38 | 24.80 | 26.29 | 274,130 | -3.06(-10.43%) |
Jan 06, 2009 | 28.98 | 30.25 | 28.16 | 29.35 | 284,971 | +1.57(+5.65%) |
Jan 05, 2009 | 28.31 | 30.25 | 26.59 | 27.78 | 393,671 | +0.75(+2.76%) |
Jan 02, 2009 | 23.97 | 28.01 | 23.97 | 27.04 | 0 | +3.44(+14.56%) |
Jan 01, 2009 | 22.03 | 24.57 | 22.03 | 23.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.03 | 24.57 | 22.03 | 23.60 | 170,306 | +1.49(+6.76%) |
Dec 30, 2008 | 21.96 | 22.63 | 20.91 | 22.11 | 140,115 | -0.15(-0.67%) |
Dec 29, 2008 | 24.87 | 25.09 | 21.96 | 22.26 | 141,823 | -1.94(-8.02%) |
Dec 26, 2008 | 24.27 | 24.57 | 23.45 | 24.20 | 51,132 | -0.07(-0.31%) |
Dec 24, 2008 | 23.23 | 24.57 | 22.93 | 24.27 | 63,657 | +0.60(+2.52%) |
Dec 23, 2008 | 22.33 | 24.65 | 21.29 | 23.68 | 156,962 | +0.90(+3.93%) |
Dec 22, 2008 | 24.65 | 24.77 | 21.88 | 22.78 | 180,880 | -1.87(-7.58%) |
Dec 19, 2008 | 27.63 | 28.90 | 22.55 | 24.65 | 320,519 | -2.84(-10.33%) |
Dec 18, 2008 | 31.44 | 34.58 | 25.47 | 27.48 | 497,735 | -2.39(-8.00%) |
Dec 17, 2008 | 25.17 | 31.14 | 24.65 | 29.87 | 615,658 | +6.12(+25.79%) |
Dec 16, 2008 | 24.05 | 25.24 | 23.60 | 23.75 | 242,831 | +0.67(+2.91%) |
Dec 15, 2008 | 21.66 | 23.15 | 21.66 | 23.08 | 249,978 | +2.84(+14.02%) |
Dec 12, 2008 | 16.65 | 21.21 | 16.58 | 20.24 | 154,650 | +1.64(+8.84%) |
Dec 11, 2008 | 20.91 | 21.66 | 17.85 | 18.60 | 373,376 | -2.84(-13.24%) |
Dec 10, 2008 | 23.15 | 24.87 | 20.91 | 21.43 | 424,827 | +2.76(+14.80%) |
Dec 09, 2008 | 17.55 | 22.33 | 17.55 | 18.67 | 317,911 | +1.49(+8.70%) |
Dec 08, 2008 | 16.95 | 18.30 | 16.06 | 17.18 | 123,511 | +1.12(+6.98%) |
Dec 05, 2008 | 14.56 | 16.43 | 13.44 | 16.06 | 115,273 | +1.72(+11.98%) |
Dec 04, 2008 | 13.44 | 15.91 | 13.00 | 14.34 | 130,854 | +1.34(+10.34%) |
Dec 03, 2008 | 12.70 | 13.37 | 11.95 | 13.00 | 98,833 | +0.67(+5.45%) |
Dec 02, 2008 | 12.32 | 13.00 | 12.32 | 12.32 | 91,196 | -0.22(-1.79%) |
Dec 01, 2008 | 12.32 | 12.92 | 11.80 | 12.55 | 114,791 | -0.45(-3.45%) |
Nov 28, 2008 | 12.47 | 13.14 | 12.17 | 13.00 | 46,986 | +0.82(+6.75%) |
Nov 26, 2008 | 10.83 | 13.00 | 10.83 | 12.17 | 109,421 | +1.05(+9.40%) |
Nov 25, 2008 | 11.35 | 11.95 | 10.75 | 11.13 | 90,618 | +0.37(+3.47%) |
Nov 24, 2008 | 10.23 | 11.88 | 10.08 | 10.75 | 179,052 | +0.97(+9.92%) |
Nov 21, 2008 | 9.485 | 10.08 | 8.589 | 9.784 | 150,454 | +0.75(+8.26%) |
Nov 20, 2008 | 9.709 | 10.60 | 8.215 | 9.037 | 203,926 | -1.34(-12.94%) |
Nov 19, 2008 | 11.80 | 12.32 | 9.858 | 10.38 | 263,530 | -1.72(-14.20%) |
Nov 18, 2008 | 14.41 | 14.64 | 11.65 | 12.10 | 199,563 | -0.82(-6.36%) |
Nov 17, 2008 | 11.95 | 13.15 | 11.95 | 12.92 | 124,709 | +0.52(+4.22%) |
Nov 14, 2008 | 13.07 | 13.44 | 12.32 | 12.40 | 123,402 | -0.90(-6.74%) |
Nov 13, 2008 | 13.29 | 13.82 | 11.58 | 13.29 | 213,980 | +0.37(+2.89%) |
Nov 12, 2008 | 14.94 | 15.39 | 12.10 | 12.92 | 247,148 | -1.42(-9.90%) |
Nov 11, 2008 | 15.91 | 16.28 | 14.04 | 14.34 | 152,226 | -2.46(-14.67%) |
Nov 10, 2008 | 18.97 | 18.97 | 16.43 | 16.80 | 161,785 | +0.37(+2.27%) |
Nov 07, 2008 | 18.37 | 19.04 | 15.68 | 16.43 | 169,656 | -0.97(-5.58%) |
Nov 06, 2008 | 20.61 | 20.69 | 16.95 | 17.40 | 211,116 | -3.14(-15.27%) |
Nov 05, 2008 | 20.84 | 22.11 | 20.09 | 20.54 | 144,887 | -0.22(-1.08%) |
Nov 04, 2008 | 22.93 | 23.00 | 20.17 | 20.76 | 230,633 | -1.12(-5.12%) |
Nov 03, 2008 | 22.70 | 23.45 | 21.00 | 21.88 | 237,123 | +1.05(+5.02%) |
Oct 31, 2008 | 22.26 | 22.26 | 20.54 | 20.84 | 151,605 | -0.75(-3.46%) |
Oct 30, 2008 | 21.88 | 23.15 | 20.02 | 21.58 | 164,082 | +1.57(+7.84%) |
Oct 29, 2008 | 20.46 | 21.66 | 18.67 | 20.02 | 158,060 | -0.15(-0.74%) |
Oct 28, 2008 | 23.15 | 23.23 | 18.37 | 20.17 | 235,223 | -1.05(-4.93%) |
Oct 27, 2008 | 21.21 | 22.26 | 19.79 | 21.21 | 177,745 | +0.30(+1.43%) |
Oct 24, 2008 | 20.84 | 21.88 | 19.72 | 20.91 | 215,346 | -1.94(-8.50%) |
Oct 23, 2008 | 25.69 | 26.14 | 21.29 | 22.85 | 206,170 | -2.02(-8.11%) |
Oct 22, 2008 | 28.01 | 28.01 | 23.30 | 24.87 | 145,935 | -3.51(-12.37%) |
Oct 21, 2008 | 28.75 | 30.77 | 28.16 | 28.38 | 145,777 | -2.02(-6.63%) |
Oct 20, 2008 | 27.63 | 30.62 | 27.26 | 30.40 | 117,722 | +3.36(+12.43%) |
Oct 17, 2008 | 26.14 | 29.87 | 25.02 | 27.04 | 173,277 | +0.22(+0.84%) |
Oct 16, 2008 | 25.62 | 27.04 | 23.53 | 26.81 | 253,904 | +1.94(+7.81%) |
Oct 15, 2008 | 30.62 | 30.62 | 24.05 | 24.87 | 342,718 | -6.72(-21.28%) |
Oct 14, 2008 | 35.70 | 36.52 | 30.70 | 31.59 | 180,302 | -1.94(-5.79%) |
Oct 13, 2008 | 33.61 | 34.58 | 29.87 | 33.53 | 176,202 | +4.33(+14.83%) |
Oct 10, 2008 | 24.95 | 31.14 | 24.42 | 29.20 | 203,389 | +1.79(+6.54%) |
Oct 09, 2008 | 32.71 | 33.23 | 26.81 | 27.41 | 214,291 | -4.03(-12.83%) |
Oct 08, 2008 | 26.89 | 32.04 | 26.89 | 31.44 | 232,506 | +2.39(+8.23%) |
Oct 07, 2008 | 31.74 | 31.74 | 27.71 | 29.05 | 247,062 | -1.57(-5.12%) |
Oct 06, 2008 | 31.52 | 32.79 | 27.86 | 30.62 | 351,040 | -3.29(-9.69%) |
Oct 03, 2008 | 33.09 | 35.10 | 32.11 | 33.91 | 214,073 | +1.79(+5.58%) |
Oct 02, 2008 | 36.52 | 37.19 | 31.97 | 32.11 | 255,130 | -3.58(-10.04%) |
Oct 01, 2008 | 38.09 | 39.06 | 35.33 | 35.70 | 249,605 | -2.46(-6.46%) |
Sep 30, 2008 | 37.42 | 40.03 | 36.67 | 38.16 | 220,456 | +1.05(+2.82%) |
Sep 29, 2008 | 42.20 | 42.20 | 34.73 | 37.12 | 315,511 | -5.23(-12.35%) |
Sep 26, 2008 | 49.29 | 49.29 | 41.45 | 42.35 | 0 | -7.84(-15.63%) |
Sep 25, 2008 | 49.59 | 52.13 | 48.92 | 50.19 | 90,109 | +0.37(+0.75%) |
Sep 24, 2008 | 50.34 | 51.76 | 48.40 | 49.82 | 158,910 | +0.30(+0.60%) |
Sep 23, 2008 | 56.01 | 58.18 | 49.52 | 49.52 | 245,495 | -6.57(-11.72%) |
Sep 22, 2008 | 56.69 | 59.60 | 53.62 | 56.09 | 171,109 | +0.37(+0.67%) |
Sep 19, 2008 | 57.10 | 59.67 | 53.03 | 55.72 | 0 | +2.76(+5.22%) |
Sep 18, 2008 | 55.94 | 57.21 | 47.05 | 52.95 | 355,465 | -1.79(-3.27%) |
Sep 17, 2008 | 59.75 | 60.79 | 52.28 | 54.74 | 275,627 | -4.33(-7.33%) |
Sep 16, 2008 | 57.28 | 59.75 | 55.57 | 59.08 | 205,571 | +1.42(+2.46%) |
Sep 15, 2008 | 59.08 | 61.62 | 55.42 | 57.66 | 167,783 | -5.75(-9.07%) |
Sep 12, 2008 | 60.05 | 64.23 | 59.52 | 63.41 | 94,966 | +2.39(+3.92%) |
Sep 11, 2008 | 58.63 | 61.39 | 56.16 | 61.02 | 150,293 | +1.57(+2.64%) |
Sep 10, 2008 | 55.72 | 60.20 | 55.42 | 59.45 | 263,130 | +3.21(+5.71%) |
Sep 09, 2008 | 60.64 | 60.64 | 55.49 | 56.24 | 221,523 | -5.00(-8.17%) |
Sep 08, 2008 | 66.77 | 66.77 | 58.93 | 61.24 | 184,240 | -1.79(-2.84%) |
Sep 05, 2008 | 63.56 | 63.63 | 59.97 | 63.03 | 0 | -1.05(-1.63%) |
Sep 04, 2008 | 65.80 | 67.74 | 62.36 | 64.08 | 192,015 | -2.99(-4.45%) |
Sep 03, 2008 | 74.09 | 74.09 | 65.95 | 67.07 | 204,723 | -7.39(-9.93%) |
Sep 02, 2008 | 77.52 | 78.49 | 73.49 | 74.46 | 132,078 | -4.48(-5.68%) |
Aug 29, 2008 | 78.27 | 79.32 | 76.63 | 78.94 | 91,248 | +1.34(+1.73%) |
Aug 28, 2008 | 77.67 | 78.05 | 75.21 | 77.60 | 85,214 | -0.07(-0.10%) |
Aug 27, 2008 | 74.16 | 77.67 | 73.57 | 77.67 | 147,185 | +4.26(+5.80%) |
Aug 26, 2008 | 74.61 | 74.91 | 72.52 | 73.42 | 131,184 | -1.12(-1.50%) |
Aug 25, 2008 | 74.54 | 76.10 | 73.71 | 74.54 | 123,143 | -0.67(-0.89%) |
Aug 22, 2008 | 72.89 | 76.18 | 72.44 | 75.21 | 133,504 | +1.27(+1.72%) |
Aug 21, 2008 | 72.44 | 74.46 | 70.95 | 73.94 | 155,201 | +1.87(+2.59%) |
Aug 20, 2008 | 69.31 | 72.15 | 68.34 | 72.07 | 161,756 | +4.26(+6.28%) |
Aug 19, 2008 | 70.95 | 70.95 | 66.47 | 67.81 | 153,146 | -4.26(-5.91%) |
Aug 18, 2008 | 72.44 | 73.34 | 70.80 | 72.07 | 146,666 | +0.60(+0.84%) |
Aug 15, 2008 | 73.12 | 73.12 | 69.23 | 71.47 | 0 | -0.22(-0.31%) |
Aug 14, 2008 | 71.62 | 74.46 | 70.95 | 71.70 | 186,789 | +1.64(+2.35%) |
Aug 13, 2008 | 63.48 | 70.35 | 63.48 | 70.06 | 167,441 | +6.05(+9.45%) |
Aug 12, 2008 | 64.08 | 64.15 | 62.89 | 64.01 | 164,555 | +1.12(+1.78%) |
Aug 11, 2008 | 61.84 | 64.30 | 61.84 | 62.89 | 139,737 | +0.30(+0.48%) |
Aug 08, 2008 | 61.62 | 64.01 | 61.09 | 62.59 | 119,824 | +0.52(+0.84%) |
Aug 07, 2008 | 65.72 | 65.72 | 61.24 | 62.06 | 154,911 | -3.66(-5.57%) |
Aug 06, 2008 | 64.23 | 66.25 | 64.23 | 65.72 | 166,249 | +0.37(+0.57%) |
Aug 05, 2008 | 63.63 | 66.10 | 62.96 | 65.35 | 132,149 | +2.17(+3.43%) |
Aug 04, 2008 | 68.71 | 68.71 | 62.66 | 63.18 | 133,669 | -4.56(-6.73%) |
Aug 01, 2008 | 71.40 | 71.40 | 66.84 | 67.74 | 93,360 | -2.91(-4.12%) |
Jul 31, 2008 | 71.32 | 71.55 | 68.41 | 70.65 | 135,015 | +0.07(+0.11%) |
Jul 30, 2008 | 70.20 | 72.59 | 70.20 | 70.58 | 125,158 | +0.52(+0.75%) |
Jul 29, 2008 | 70.06 | 70.58 | 67.74 | 70.06 | 148,088 | +1.49(+2.18%) |
Jul 28, 2008 | 67.37 | 70.50 | 67.37 | 68.56 | 84,137 | +0.45(+0.66%) |
Jul 25, 2008 | 70.80 | 72.03 | 67.59 | 68.11 | 109,421 | -2.91(-4.10%) |
Jul 24, 2008 | 75.06 | 75.43 | 70.88 | 71.03 | 108,890 | -3.81(-5.09%) |
Jul 23, 2008 | 73.19 | 76.33 | 73.12 | 74.83 | 120,748 | +1.79(+2.45%) |
Jul 22, 2008 | 71.32 | 73.71 | 69.68 | 73.04 | 91,640 | +1.72(+2.41%) |
Jul 21, 2008 | 70.20 | 71.62 | 68.64 | 71.32 | 87,608 | +2.24(+3.24%) |
Jul 18, 2008 | 68.41 | 69.61 | 66.62 | 69.08 | 98,340 | +0.67(+0.98%) |
Jul 17, 2008 | 65.05 | 69.83 | 65.05 | 68.41 | 151,416 | +2.84(+4.33%) |
Jul 16, 2008 | 65.65 | 66.40 | 64.08 | 65.57 | 148,690 | +0.67(+1.04%) |
Jul 15, 2008 | 69.01 | 69.01 | 64.90 | 64.90 | 262,143 | -5.00(-7.16%) |
Jul 14, 2008 | 69.53 | 71.03 | 68.42 | 69.91 | 87,540 | +1.12(+1.63%) |
Jul 11, 2008 | 66.54 | 70.88 | 65.05 | 68.79 | 194,033 | +1.05(+1.54%) |
Jul 10, 2008 | 68.34 | 69.01 | 65.72 | 67.74 | 136,347 | +0.07(+0.11%) |
Jul 09, 2008 | 68.86 | 69.83 | 66.47 | 67.67 | 176,330 | -1.42(-2.05%) |
Jul 08, 2008 | 66.54 | 69.38 | 64.23 | 69.08 | 166,817 | +2.09(+3.12%) |
Jul 07, 2008 | 64.08 | 70.20 | 64.01 | 66.99 | 259,321 | +3.21(+5.04%) |
Jul 04, 2008 | 64.08 | 66.02 | 63.33 | 63.78 | 72,299 | +0.00(+0.00%) |
Jul 03, 2008 | 64.08 | 66.02 | 63.33 | 63.78 | 72,299 | -0.67(-1.04%) |
Jul 02, 2008 | 73.57 | 73.57 | 63.63 | 64.45 | 163,755 | -5.75(-8.19%) |
Jul 01, 2008 | 70.95 | 71.55 | 67.52 | 70.20 | 141,115 | -2.17(-2.99%) |
Jun 30, 2008 | 72.74 | 73.19 | 70.43 | 72.37 | 109,734 | +0.67(+0.94%) |
Jun 27, 2008 | 68.93 | 72.82 | 68.26 | 71.70 | 134,976 | +2.24(+3.23%) |
Jun 26, 2008 | 70.13 | 71.77 | 69.08 | 69.46 | 97,454 | -0.37(-0.53%) |
Jun 25, 2008 | 69.53 | 71.47 | 68.41 | 69.83 | 151,107 | +1.79(+2.63%) |
Jun 24, 2008 | 69.68 | 70.35 | 67.22 | 68.04 | 146,787 | -1.87(-2.67%) |
Jun 23, 2008 | 72.82 | 72.82 | 69.83 | 69.91 | 111,759 | -1.94(-2.70%) |
Jun 20, 2008 | 73.34 | 73.94 | 71.03 | 71.85 | 126,890 | -2.54(-3.41%) |
Jun 19, 2008 | 74.69 | 75.21 | 72.97 | 74.39 | 103,681 | +0.22(+0.30%) |
Jun 18, 2008 | 76.03 | 76.03 | 71.70 | 74.16 | 161,895 | -1.94(-2.55%) |
Jun 17, 2008 | 74.61 | 76.78 | 73.79 | 76.10 | 356,079 | +3.88(+5.38%) |
Jun 16, 2008 | 74.46 | 74.69 | 72.15 | 72.22 | 183,692 | -1.34(-1.83%) |
Jun 13, 2008 | 71.10 | 74.98 | 71.10 | 73.57 | 136,330 | +3.36(+4.79%) |
Jun 12, 2008 | 72.30 | 72.30 | 69.31 | 70.20 | 198,244 | -2.91(-3.98%) |
Jun 11, 2008 | 77.22 | 77.22 | 72.52 | 73.12 | 156,462 | -3.66(-4.77%) |
Jun 10, 2008 | 78.05 | 80.44 | 76.40 | 76.78 | 148,009 | -4.03(-4.99%) |
Jun 09, 2008 | 84.02 | 84.92 | 79.32 | 80.81 | 136,101 | -3.06(-3.65%) |
Jun 06, 2008 | 85.29 | 86.71 | 83.27 | 83.87 | 207,760 | -3.73(-4.26%) |
Jun 05, 2008 | 87.01 | 89.17 | 85.59 | 87.61 | 119,554 | +1.34(+1.56%) |
Jun 04, 2008 | 83.65 | 88.13 | 83.42 | 86.26 | 130,347 | +2.02(+2.39%) |
Jun 03, 2008 | 84.54 | 86.41 | 83.42 | 84.25 | 178,440 | -0.15(-0.18%) |
Jun 02, 2008 | 89.92 | 89.92 | 84.25 | 84.39 | 241,733 | -5.38(-5.99%) |
May 30, 2008 | 90.00 | 90.67 | 89.10 | 89.77 | 266,570 | +0.00(+0.00%) |
May 29, 2008 | 92.16 | 97.99 | 88.50 | 89.77 | 713,372 | -10.31(-10.30%) |
May 28, 2008 | 96.12 | 102.09 | 95.97 | 100.08 | 240,699 | +5.45(+5.76%) |
May 27, 2008 | 97.69 | 97.69 | 92.83 | 94.63 | 123,978 | -1.64(-1.71%) |
May 26, 2008 | 95.67 | 97.02 | 93.36 | 96.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 95.67 | 97.02 | 93.36 | 96.27 | 152,014 | -1.42(-1.45%) |
May 22, 2008 | 100.15 | 101.05 | 95.07 | 97.69 | 201,634 | -3.51(-3.47%) |
May 21, 2008 | 104.93 | 105.83 | 100.08 | 101.20 | 146,190 | -3.21(-3.08%) |
May 20, 2008 | 103.22 | 105.23 | 100.97 | 104.41 | 230,396 | +0.45(+0.43%) |
May 19, 2008 | 111.06 | 111.66 | 102.69 | 103.96 | 292,320 | -5.60(-5.11%) |
May 16, 2008 | 110.46 | 111.36 | 107.55 | 109.56 | 234,057 | +0.97(+0.89%) |
May 15, 2008 | 104.93 | 109.12 | 104.56 | 108.59 | 269,803 | +4.86(+4.68%) |
May 14, 2008 | 106.20 | 107.40 | 103.07 | 103.74 | 204,926 | -1.05(-1.00%) |
May 13, 2008 | 104.93 | 106.65 | 103.81 | 104.78 | 204,028 | +0.67(+0.65%) |
May 12, 2008 | 99.48 | 104.71 | 96.27 | 104.11 | 320,126 | +2.24(+2.20%) |
May 09, 2008 | 101.27 | 103.14 | 100.68 | 101.87 | 97,879 | -0.52(-0.51%) |
May 08, 2008 | 101.50 | 102.84 | 100.08 | 102.39 | 204,823 | +0.37(+0.37%) |
May 07, 2008 | 102.17 | 106.13 | 98.88 | 102.02 | 373,532 | +1.49(+1.49%) |
May 06, 2008 | 93.66 | 101.42 | 92.46 | 100.53 | 336,314 | +6.95(+7.42%) |
May 05, 2008 | 90.07 | 93.95 | 89.25 | 93.58 | 271,692 | +2.69(+2.96%) |
May 02, 2008 | 88.50 | 91.23 | 87.53 | 90.89 | 232,470 | +3.21(+3.66%) |