Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.761 | 8.400 | 7.548 | 8.178 | 978,963 | +0.60(+7.95%) |
Apr 29, 2009 | 7.112 | 7.640 | 7.094 | 7.576 | 530,189 | +0.61(+8.78%) |
Apr 28, 2009 | 6.761 | 7.288 | 6.594 | 6.964 | 615,610 | +0.06(+0.80%) |
Apr 27, 2009 | 6.714 | 7.029 | 6.668 | 6.909 | 776,849 | -0.02(-0.27%) |
Apr 24, 2009 | 7.205 | 7.205 | 6.687 | 6.927 | 809,748 | -0.18(-2.48%) |
Apr 23, 2009 | 6.983 | 7.270 | 6.844 | 7.103 | 839,204 | +0.16(+2.27%) |
Apr 22, 2009 | 6.992 | 7.446 | 6.835 | 6.946 | 710,739 | -0.24(-3.35%) |
Apr 21, 2009 | 6.529 | 7.205 | 6.529 | 7.187 | 486,766 | +0.59(+8.99%) |
Apr 20, 2009 | 7.270 | 7.279 | 6.464 | 6.594 | 766,679 | -0.81(-11.00%) |
Apr 17, 2009 | 7.501 | 7.576 | 7.233 | 7.409 | 695,464 | -0.07(-0.99%) |
Apr 16, 2009 | 7.576 | 7.770 | 7.233 | 7.483 | 656,680 | +0.09(+1.25%) |
Apr 15, 2009 | 7.261 | 7.603 | 7.224 | 7.390 | 496,129 | +0.06(+0.76%) |
Apr 14, 2009 | 7.381 | 7.807 | 7.048 | 7.335 | 1,062,745 | -0.14(-1.86%) |
Apr 13, 2009 | 6.946 | 7.529 | 6.835 | 7.474 | 436,475 | +0.34(+4.81%) |
Apr 09, 2009 | 6.788 | 7.270 | 6.751 | 7.131 | 860,527 | +0.63(+9.69%) |
Apr 08, 2009 | 6.279 | 6.575 | 6.270 | 6.501 | 238,016 | +0.29(+4.62%) |
Apr 07, 2009 | 6.205 | 6.436 | 6.140 | 6.214 | 393,480 | -0.16(-2.47%) |
Apr 06, 2009 | 6.455 | 6.538 | 6.223 | 6.372 | 341,105 | -0.22(-3.37%) |
Apr 03, 2009 | 6.557 | 6.668 | 6.214 | 6.594 | 448,778 | +0.03(+0.42%) |
Apr 02, 2009 | 6.473 | 7.048 | 6.335 | 6.566 | 1,180,914 | +0.32(+5.19%) |
Apr 01, 2009 | 5.686 | 6.298 | 5.612 | 6.242 | 466,710 | +0.39(+6.65%) |
Mar 31, 2009 | 5.936 | 6.159 | 5.659 | 5.853 | 511,510 | +0.16(+2.76%) |
Mar 30, 2009 | 5.510 | 5.872 | 5.232 | 5.696 | 765,050 | -0.70(-11.00%) |
Mar 26, 2009 | 6.260 | 6.464 | 6.122 | 6.399 | 596,378 | +0.28(+4.54%) |
Mar 25, 2009 | 5.742 | 6.186 | 5.659 | 6.122 | 547,349 | +0.45(+8.01%) |
Mar 24, 2009 | 5.899 | 6.020 | 5.668 | 5.668 | 308,301 | -0.38(-6.28%) |
Mar 23, 2009 | 5.770 | 6.047 | 5.686 | 6.047 | 669,690 | +0.87(+16.82%) |
Mar 20, 2009 | 5.538 | 5.686 | 5.177 | 5.177 | 539,035 | -0.27(-4.93%) |
Mar 19, 2009 | 5.575 | 5.733 | 5.232 | 5.446 | 619,481 | -0.02(-0.34%) |
Mar 18, 2009 | 5.214 | 5.520 | 5.057 | 5.464 | 861,134 | +0.31(+6.12%) |
Mar 17, 2009 | 4.399 | 5.214 | 4.306 | 5.149 | 1,200,137 | +0.72(+16.32%) |
Mar 16, 2009 | 4.686 | 4.825 | 4.353 | 4.427 | 534,676 | -0.19(-4.21%) |
Mar 13, 2009 | 4.621 | 4.686 | 4.251 | 4.621 | 0 | +0.06(+1.22%) |
Mar 12, 2009 | 3.945 | 4.658 | 3.871 | 4.566 | 941,353 | +0.70(+18.23%) |
Mar 11, 2009 | 3.992 | 4.066 | 3.788 | 3.862 | 1,032,299 | -0.12(-3.02%) |
Mar 10, 2009 | 3.954 | 4.167 | 3.880 | 3.982 | 841,101 | +0.19(+4.88%) |
Mar 09, 2009 | 3.806 | 4.029 | 3.760 | 3.797 | 429,375 | -0.07(-1.91%) |
Mar 06, 2009 | 3.880 | 3.908 | 3.658 | 3.871 | 0 | +0.08(+2.20%) |
Mar 05, 2009 | 4.223 | 4.334 | 3.704 | 3.788 | 835,763 | -0.63(-14.26%) |
Mar 04, 2009 | 4.603 | 4.779 | 4.288 | 4.418 | 931,060 | -0.33(-7.02%) |
Mar 02, 2009 | 5.057 | 5.288 | 4.742 | 4.751 | 864,032 | -0.44(-8.39%) |
Feb 27, 2009 | 5.140 | 5.510 | 5.140 | 5.186 | 0 | -0.11(-2.10%) |
Feb 26, 2009 | 5.418 | 5.844 | 5.288 | 5.297 | 694,584 | -0.13(-2.39%) |
Feb 25, 2009 | 6.057 | 6.057 | 5.427 | 5.427 | 523,634 | -0.50(-8.44%) |
Feb 24, 2009 | 5.418 | 6.020 | 5.334 | 5.927 | 728,484 | +0.64(+12.08%) |
Feb 23, 2009 | 6.251 | 6.325 | 5.288 | 5.288 | 762,314 | -0.89(-14.39%) |
Feb 20, 2009 | 5.834 | 6.372 | 5.723 | 6.177 | 656,370 | +0.15(+2.46%) |
Feb 19, 2009 | 6.548 | 6.548 | 5.899 | 6.029 | 738,131 | -0.27(-4.26%) |
Feb 18, 2009 | 6.149 | 6.427 | 5.844 | 6.298 | 931,434 | +0.29(+4.78%) |
Feb 17, 2009 | 6.270 | 6.325 | 5.983 | 6.010 | 665,316 | -0.54(-8.20%) |
Feb 13, 2009 | 6.307 | 6.622 | 6.223 | 6.548 | 1,077,608 | +0.27(+4.28%) |
Feb 12, 2009 | 6.020 | 6.335 | 5.890 | 6.279 | 510,941 | +0.10(+1.65%) |
Feb 11, 2009 | 5.899 | 6.307 | 5.816 | 6.177 | 589,688 | +0.30(+5.04%) |
Feb 10, 2009 | 6.233 | 6.483 | 5.844 | 5.881 | 1,016,647 | -0.41(-6.48%) |
Feb 09, 2009 | 6.344 | 6.520 | 6.149 | 6.288 | 477,844 | +0.04(+0.59%) |
Feb 06, 2009 | 5.973 | 6.260 | 5.918 | 6.251 | 673,401 | +0.31(+5.14%) |
Feb 05, 2009 | 5.584 | 5.973 | 5.473 | 5.946 | 626,955 | +0.28(+4.90%) |
Feb 04, 2009 | 5.649 | 5.881 | 5.557 | 5.668 | 615,537 | +0.06(+0.99%) |
Feb 03, 2009 | 5.140 | 5.825 | 5.112 | 5.612 | 1,123,011 | +0.27(+5.03%) |
Feb 02, 2009 | 5.260 | 5.529 | 5.075 | 5.344 | 874,021 | +0.00(+0.00%) |
Jan 30, 2009 | 5.788 | 5.918 | 5.214 | 5.344 | 0 | -0.36(-6.33%) |
Jan 29, 2009 | 6.186 | 6.186 | 5.631 | 5.705 | 1,127,870 | -0.47(-7.65%) |
Jan 28, 2009 | 6.094 | 6.214 | 5.964 | 6.177 | 827,340 | +0.28(+4.71%) |
Jan 27, 2009 | 6.381 | 6.492 | 5.788 | 5.899 | 1,086,443 | -0.41(-6.46%) |
Jan 26, 2009 | 6.464 | 6.853 | 6.214 | 6.307 | 1,448,601 | -0.12(-1.87%) |
Jan 23, 2009 | 6.242 | 6.622 | 6.112 | 6.427 | 917,516 | -0.10(-1.56%) |
Jan 22, 2009 | 6.335 | 6.807 | 6.196 | 6.529 | 1,465,623 | -0.03(-0.42%) |
Jan 21, 2009 | 5.788 | 6.575 | 5.788 | 6.557 | 1,388,892 | +0.72(+12.38%) |
Jan 20, 2009 | 6.066 | 6.223 | 5.603 | 5.834 | 1,296,568 | -0.40(-6.39%) |
Jan 16, 2009 | 6.140 | 6.372 | 5.696 | 6.233 | 797,092 | +0.21(+3.54%) |
Jan 15, 2009 | 5.649 | 6.270 | 5.232 | 6.020 | 1,236,605 | +0.39(+6.91%) |
Jan 14, 2009 | 5.918 | 5.955 | 5.483 | 5.631 | 913,877 | -0.47(-7.74%) |
Jan 13, 2009 | 5.807 | 6.131 | 5.714 | 6.103 | 611,993 | +0.25(+4.27%) |
Jan 12, 2009 | 5.788 | 6.103 | 5.696 | 5.853 | 822,724 | -0.09(-1.56%) |
Jan 09, 2009 | 6.288 | 6.353 | 5.946 | 5.946 | 539,834 | -0.31(-5.03%) |
Jan 08, 2009 | 6.020 | 6.307 | 5.844 | 6.260 | 668,233 | +0.23(+3.84%) |
Jan 07, 2009 | 6.353 | 6.427 | 5.983 | 6.029 | 968,028 | -0.52(-7.92%) |
Jan 06, 2009 | 6.223 | 6.714 | 6.196 | 6.548 | 1,023,255 | +0.42(+6.80%) |
Jan 05, 2009 | 5.899 | 6.362 | 5.668 | 6.131 | 956,604 | +0.22(+3.76%) |
Jan 02, 2009 | 5.631 | 5.992 | 5.436 | 5.909 | 0 | +0.38(+6.87%) |
Jan 01, 2009 | 4.992 | 5.714 | 4.788 | 5.529 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 4.992 | 5.714 | 4.788 | 5.529 | 1,255,812 | +0.53(+10.56%) |
Dec 30, 2008 | 4.649 | 5.001 | 4.631 | 5.001 | 629,433 | +0.42(+9.09%) |
Dec 29, 2008 | 4.695 | 4.779 | 4.408 | 4.584 | 762,730 | -0.06(-1.20%) |
Dec 26, 2008 | 4.631 | 4.658 | 4.445 | 4.640 | 277,239 | +0.04(+0.80%) |
Dec 24, 2008 | 4.834 | 4.834 | 4.566 | 4.603 | 268,095 | -0.09(-1.97%) |
Dec 23, 2008 | 4.871 | 5.094 | 4.631 | 4.695 | 504,934 | -0.23(-4.70%) |
Dec 22, 2008 | 5.334 | 5.362 | 4.649 | 4.927 | 828,527 | -0.39(-7.32%) |
Dec 19, 2008 | 5.353 | 5.675 | 5.149 | 5.316 | 1,011,718 | +0.10(+1.95%) |
Dec 18, 2008 | 5.881 | 5.899 | 5.195 | 5.214 | 859,492 | -0.63(-10.78%) |
Dec 17, 2008 | 5.825 | 6.168 | 5.659 | 5.844 | 676,154 | -0.15(-2.47%) |
Dec 16, 2008 | 5.723 | 6.010 | 5.492 | 5.992 | 983,072 | +0.36(+6.41%) |
Dec 15, 2008 | 5.779 | 6.020 | 5.464 | 5.631 | 980,810 | -0.26(-4.40%) |
Dec 12, 2008 | 4.899 | 5.890 | 4.871 | 5.890 | 4,073,945 | +0.79(+15.43%) |
Dec 11, 2008 | 5.899 | 5.899 | 5.057 | 5.103 | 1,127,838 | -0.80(-13.50%) |
Dec 10, 2008 | 6.085 | 6.316 | 5.436 | 5.899 | 1,170,197 | -0.12(-2.00%) |
Dec 09, 2008 | 6.446 | 6.742 | 5.927 | 6.020 | 1,275,165 | -0.51(-7.80%) |
Dec 08, 2008 | 6.047 | 6.548 | 5.881 | 6.529 | 2,393,886 | +0.82(+14.45%) |
Dec 05, 2008 | 4.631 | 5.723 | 4.464 | 5.705 | 2,098,696 | +0.98(+20.78%) |
Dec 04, 2008 | 3.880 | 4.871 | 3.714 | 4.723 | 2,690,002 | +0.77(+19.44%) |
Dec 03, 2008 | 3.741 | 4.288 | 3.112 | 3.954 | 4,692,262 | +0.71(+22.00%) |
Dec 02, 2008 | 3.473 | 3.732 | 3.214 | 3.241 | 2,091,045 | -0.10(-3.05%) |
Dec 01, 2008 | 4.575 | 4.575 | 3.343 | 3.343 | 1,582,963 | -1.41(-29.63%) |
Nov 28, 2008 | 4.556 | 4.751 | 4.529 | 4.751 | 229,779 | +0.12(+2.60%) |
Nov 26, 2008 | 3.973 | 4.658 | 3.890 | 4.631 | 1,253,815 | +0.52(+12.61%) |
Nov 25, 2008 | 4.195 | 4.242 | 3.853 | 4.112 | 955,535 | +0.09(+2.30%) |
Nov 24, 2008 | 3.575 | 4.093 | 3.380 | 4.019 | 1,764,542 | +0.50(+14.21%) |
Nov 21, 2008 | 2.871 | 3.519 | 2.732 | 3.519 | 2,175,401 | +0.73(+26.25%) |
Nov 20, 2008 | 3.380 | 3.445 | 2.760 | 2.788 | 1,647,887 | -0.63(-18.43%) |
Nov 19, 2008 | 3.214 | 3.723 | 3.214 | 3.417 | 2,661,185 | +0.20(+6.34%) |
Nov 18, 2008 | 3.640 | 3.695 | 3.056 | 3.214 | 1,759,707 | -0.40(-11.03%) |
Nov 17, 2008 | 4.186 | 4.380 | 3.612 | 3.612 | 1,428,323 | -0.54(-12.95%) |
Nov 14, 2008 | 5.047 | 5.186 | 4.149 | 4.149 | 0 | -1.02(-19.71%) |
Nov 13, 2008 | 4.955 | 5.177 | 4.519 | 5.168 | 1,855,092 | +0.27(+5.48%) |
Nov 12, 2008 | 5.631 | 5.825 | 4.890 | 4.899 | 808,032 | -0.93(-15.90%) |
Nov 11, 2008 | 5.890 | 6.047 | 5.520 | 5.825 | 1,026,553 | -0.25(-4.12%) |
Nov 10, 2008 | 6.622 | 6.751 | 6.020 | 6.075 | 607,974 | -0.42(-6.42%) |
Nov 07, 2008 | 6.344 | 6.603 | 6.186 | 6.492 | 819,910 | +0.24(+3.85%) |
Nov 06, 2008 | 6.881 | 7.029 | 6.251 | 6.251 | 1,405,491 | -0.74(-10.60%) |
Nov 05, 2008 | 8.103 | 8.391 | 6.974 | 6.992 | 691,604 | -1.25(-15.17%) |
Nov 04, 2008 | 8.205 | 8.724 | 8.011 | 8.242 | 798,698 | +0.15(+1.83%) |
Nov 03, 2008 | 8.316 | 8.604 | 7.953 | 8.094 | 382,615 | -0.25(-3.00%) |
Oct 31, 2008 | 7.233 | 8.409 | 6.946 | 8.344 | 1,057,672 | +0.99(+13.48%) |
Oct 30, 2008 | 6.733 | 7.372 | 6.677 | 7.353 | 622,827 | +0.54(+7.88%) |
Oct 29, 2008 | 7.057 | 7.270 | 6.668 | 6.816 | 1,002,223 | -0.15(-2.13%) |
Oct 28, 2008 | 6.696 | 7.066 | 6.279 | 6.964 | 1,135,052 | +0.53(+8.20%) |
Oct 27, 2008 | 7.520 | 7.816 | 6.390 | 6.436 | 791,449 | -1.20(-15.76%) |
Oct 24, 2008 | 6.483 | 8.048 | 6.483 | 7.640 | 1,434,666 | +0.43(+5.91%) |
Oct 23, 2008 | 7.659 | 8.020 | 6.612 | 7.214 | 1,396,758 | -0.30(-3.95%) |
Oct 22, 2008 | 8.613 | 8.678 | 7.187 | 7.511 | 1,086,783 | -1.48(-16.48%) |
Oct 21, 2008 | 9.243 | 9.956 | 8.965 | 8.992 | 721,703 | -0.41(-4.33%) |
Oct 20, 2008 | 8.770 | 9.520 | 8.492 | 9.400 | 662,937 | +0.70(+8.09%) |
Oct 17, 2008 | 8.391 | 9.261 | 8.196 | 8.696 | 0 | -0.18(-1.98%) |
Oct 16, 2008 | 8.446 | 8.872 | 7.501 | 8.872 | 1,113,792 | +0.55(+6.56%) |
Oct 15, 2008 | 9.437 | 9.437 | 8.178 | 8.326 | 1,248,933 | -1.33(-13.81%) |
Oct 14, 2008 | 10.39 | 11.16 | 9.520 | 9.659 | 2,464,567 | -0.38(-3.78%) |
Oct 13, 2008 | 8.437 | 10.04 | 8.233 | 10.04 | 2,112,437 | +2.13(+26.93%) |
Oct 10, 2008 | 7.409 | 8.363 | 6.909 | 7.909 | 2,433,425 | +0.01(+0.12%) |
Oct 09, 2008 | 8.715 | 9.326 | 7.900 | 7.900 | 3,394,109 | -0.77(-8.87%) |
Oct 08, 2008 | 8.705 | 9.317 | 8.196 | 8.668 | 1,979,983 | -0.32(-3.60%) |
Oct 07, 2008 | 10.24 | 10.44 | 8.863 | 8.992 | 1,238,010 | -1.05(-10.42%) |
Oct 06, 2008 | 10.19 | 10.26 | 9.057 | 10.04 | 1,732,424 | -0.56(-5.24%) |
Oct 03, 2008 | 11.38 | 11.75 | 10.42 | 10.59 | 0 | -0.52(-4.67%) |
Oct 02, 2008 | 13.09 | 13.35 | 10.93 | 11.11 | 1,269,070 | -2.16(-16.26%) |
Oct 01, 2008 | 13.89 | 14.03 | 12.89 | 13.27 | 478,794 | -0.73(-5.22%) |
Sep 30, 2008 | 12.97 | 14.47 | 12.96 | 14.00 | 1,724,691 | +1.27(+9.96%) |
Sep 29, 2008 | 15.11 | 15.66 | 12.62 | 12.73 | 1,181,790 | -2.75(-17.76%) |
Sep 26, 2008 | 15.35 | 15.60 | 14.77 | 15.48 | 0 | -0.16(-1.01%) |
Sep 25, 2008 | 14.94 | 16.23 | 14.62 | 15.64 | 1,073,257 | +0.77(+5.17%) |
Sep 24, 2008 | 14.99 | 15.51 | 14.37 | 14.87 | 1,040,519 | +0.15(+1.01%) |
Sep 23, 2008 | 15.67 | 15.79 | 14.54 | 14.73 | 928,085 | -0.94(-6.03%) |
Sep 22, 2008 | 17.05 | 17.24 | 15.56 | 15.67 | 1,200,473 | -1.42(-8.29%) |
Sep 19, 2008 | 15.16 | 18.52 | 14.95 | 17.09 | 0 | +3.38(+24.66%) |
Sep 18, 2008 | 13.62 | 14.49 | 11.95 | 13.71 | 3,706,868 | +0.35(+2.64%) |
Sep 17, 2008 | 15.12 | 15.76 | 13.34 | 13.35 | 1,701,786 | -2.12(-13.70%) |
Sep 16, 2008 | 15.84 | 16.52 | 15.32 | 15.48 | 1,757,489 | -0.68(-4.19%) |
Sep 15, 2008 | 18.11 | 18.32 | 16.05 | 16.15 | 1,144,187 | -2.57(-13.75%) |
Sep 12, 2008 | 18.30 | 18.73 | 17.78 | 18.73 | 639,391 | +0.20(+1.10%) |
Sep 11, 2008 | 17.98 | 18.75 | 17.75 | 18.52 | 844,313 | +0.05(+0.25%) |
Sep 10, 2008 | 18.88 | 19.17 | 17.45 | 18.48 | 1,532,711 | -0.21(-1.14%) |
Sep 09, 2008 | 21.06 | 21.12 | 18.57 | 18.69 | 1,758,234 | -2.48(-11.72%) |
Sep 08, 2008 | 22.96 | 22.96 | 20.89 | 21.17 | 1,016,671 | -1.06(-4.75%) |
Sep 05, 2008 | 22.27 | 22.50 | 21.44 | 22.23 | 0 | -0.16(-0.70%) |
Sep 04, 2008 | 23.74 | 24.10 | 22.38 | 22.38 | 1,064,369 | -1.51(-6.32%) |
Sep 03, 2008 | 23.99 | 24.15 | 23.70 | 23.89 | 769,512 | -0.14(-0.58%) |
Sep 02, 2008 | 24.42 | 24.75 | 23.77 | 24.03 | 835,627 | -0.31(-1.29%) |
Aug 29, 2008 | 24.41 | 24.41 | 23.88 | 24.35 | 0 | -0.09(-0.38%) |
Aug 28, 2008 | 23.89 | 24.64 | 23.82 | 24.44 | 465,609 | +0.49(+2.05%) |
Aug 27, 2008 | 23.76 | 24.07 | 23.70 | 23.95 | 498,617 | +0.25(+1.06%) |
Aug 26, 2008 | 23.75 | 23.86 | 23.47 | 23.70 | 336,161 | -0.01(-0.04%) |
Aug 25, 2008 | 24.15 | 24.26 | 23.53 | 23.71 | 496,811 | -0.55(-2.25%) |
Aug 22, 2008 | 24.26 | 24.53 | 24.12 | 24.25 | 0 | +0.06(+0.23%) |
Aug 21, 2008 | 24.06 | 24.33 | 23.96 | 24.20 | 301,504 | +0.06(+0.23%) |
Aug 20, 2008 | 24.19 | 24.47 | 23.85 | 24.14 | 522,936 | +0.08(+0.35%) |
Aug 19, 2008 | 24.60 | 24.98 | 23.69 | 24.06 | 445,171 | -0.48(-1.96%) |
Aug 18, 2008 | 24.72 | 24.85 | 24.22 | 24.54 | 553,316 | -0.01(-0.04%) |
Aug 15, 2008 | 24.67 | 25.22 | 24.13 | 24.55 | 0 | +0.01(+0.04%) |
Aug 14, 2008 | 24.55 | 24.80 | 24.26 | 24.54 | 486,895 | -0.06(-0.23%) |
Aug 13, 2008 | 24.39 | 24.66 | 24.08 | 24.60 | 785,523 | +0.21(+0.87%) |
Aug 12, 2008 | 24.85 | 24.85 | 24.25 | 24.38 | 511,483 | -0.39(-1.57%) |
Aug 11, 2008 | 24.21 | 24.87 | 23.75 | 24.77 | 630,759 | +0.59(+2.45%) |
Aug 08, 2008 | 23.78 | 24.35 | 23.70 | 24.18 | 471,505 | +0.42(+1.75%) |
Aug 07, 2008 | 24.01 | 24.09 | 23.52 | 23.76 | 325,651 | -0.48(-1.99%) |
Aug 06, 2008 | 23.88 | 24.31 | 23.57 | 24.25 | 399,725 | +0.36(+1.51%) |
Aug 05, 2008 | 23.88 | 24.25 | 23.53 | 23.88 | 789,019 | +0.37(+1.58%) |
Aug 04, 2008 | 24.33 | 24.53 | 23.45 | 23.51 | 667,542 | -0.93(-3.79%) |
Aug 01, 2008 | 23.78 | 24.66 | 23.59 | 24.44 | 800,965 | +0.57(+2.41%) |
Jul 31, 2008 | 22.69 | 24.08 | 22.54 | 23.87 | 1,407,165 | +0.90(+3.91%) |
Jul 30, 2008 | 23.38 | 23.38 | 22.38 | 22.97 | 1,966,173 | +1.19(+5.44%) |
Jul 29, 2008 | 21.78 | 21.86 | 21.21 | 21.78 | 495,182 | +0.55(+2.57%) |
Jul 28, 2008 | 21.73 | 21.92 | 21.23 | 21.24 | 353,767 | -0.53(-2.43%) |
Jul 25, 2008 | 21.83 | 21.91 | 21.46 | 21.76 | 350,808 | +0.22(+1.03%) |
Jul 24, 2008 | 22.19 | 22.47 | 21.46 | 21.54 | 528,680 | -0.61(-2.76%) |
Jul 23, 2008 | 21.79 | 22.34 | 21.74 | 22.15 | 538,190 | +0.41(+1.87%) |
Jul 22, 2008 | 21.18 | 21.76 | 21.05 | 21.74 | 519,072 | +0.56(+2.67%) |
Jul 21, 2008 | 21.67 | 21.75 | 20.82 | 21.18 | 713,732 | -0.37(-1.72%) |
Jul 18, 2008 | 21.49 | 21.86 | 21.28 | 21.55 | 470,974 | -0.03(-0.13%) |
Jul 17, 2008 | 21.04 | 21.62 | 21.02 | 21.58 | 496,824 | +0.67(+3.19%) |
Jul 16, 2008 | 20.66 | 20.93 | 20.25 | 20.91 | 860,400 | +0.30(+1.44%) |
Jul 15, 2008 | 20.05 | 21.13 | 19.84 | 20.62 | 606,766 | +0.26(+1.27%) |
Jul 14, 2008 | 21.00 | 21.40 | 20.36 | 20.36 | 882,375 | -0.52(-2.48%) |
Jul 11, 2008 | 20.62 | 20.92 | 19.93 | 20.87 | 819,952 | -0.14(-0.66%) |
Jul 10, 2008 | 21.51 | 22.25 | 20.68 | 21.01 | 867,263 | -0.13(-0.61%) |
Jul 09, 2008 | 22.05 | 22.45 | 21.09 | 21.14 | 618,366 | -0.94(-4.24%) |
Jul 08, 2008 | 20.29 | 22.16 | 20.16 | 22.08 | 919,764 | +1.82(+8.96%) |
Jul 07, 2008 | 20.85 | 21.31 | 20.13 | 20.26 | 608,917 | -0.48(-2.32%) |
Jul 04, 2008 | 20.78 | 20.95 | 20.13 | 20.74 | 421,182 | +0.00(+0.00%) |
Jul 03, 2008 | 20.78 | 20.95 | 20.13 | 20.74 | 421,182 | +0.16(+0.76%) |
Jul 02, 2008 | 21.79 | 21.92 | 20.47 | 20.59 | 881,303 | -1.20(-5.52%) |
Jul 01, 2008 | 21.44 | 21.95 | 21.02 | 21.79 | 638,310 | +0.04(+0.17%) |
Jun 30, 2008 | 22.44 | 22.74 | 21.75 | 21.75 | 788,613 | -0.75(-3.33%) |
Jun 27, 2008 | 22.33 | 22.83 | 22.15 | 22.50 | 1,352,382 | +0.00(+0.00%) |
Jun 26, 2008 | 23.39 | 23.50 | 22.31 | 22.50 | 799,764 | -1.17(-4.93%) |
Jun 25, 2008 | 23.52 | 23.85 | 23.30 | 23.67 | 617,785 | +0.19(+0.83%) |
Jun 24, 2008 | 24.44 | 24.51 | 23.38 | 23.48 | 788,227 | -1.15(-4.66%) |
Jun 23, 2008 | 25.25 | 25.26 | 24.19 | 24.63 | 870,827 | -0.45(-1.81%) |
Jun 20, 2008 | 25.42 | 25.67 | 24.55 | 25.08 | 1,100,456 | -0.51(-1.99%) |
Jun 19, 2008 | 25.52 | 25.82 | 25.13 | 25.59 | 591,299 | -0.07(-0.29%) |
Jun 18, 2008 | 25.56 | 25.78 | 25.06 | 25.66 | 572,026 | -0.07(-0.29%) |
Jun 17, 2008 | 25.67 | 26.02 | 25.13 | 25.74 | 487,179 | +0.00(+0.00%) |
Jun 16, 2008 | 25.59 | 25.99 | 25.35 | 25.74 | 308,198 | +0.04(+0.14%) |
Jun 13, 2008 | 25.45 | 25.82 | 25.10 | 25.70 | 477,185 | +0.54(+2.13%) |
Jun 12, 2008 | 24.74 | 25.41 | 24.61 | 25.16 | 667,491 | +0.62(+2.53%) |
Jun 11, 2008 | 24.66 | 24.95 | 24.45 | 24.54 | 626,111 | -0.23(-0.93%) |
Jun 10, 2008 | 24.52 | 24.86 | 24.33 | 24.77 | 763,049 | +0.03(+0.11%) |
Jun 09, 2008 | 24.74 | 25.18 | 24.42 | 24.75 | 549,812 | -0.02(-0.07%) |
Jun 06, 2008 | 25.31 | 25.56 | 24.70 | 24.76 | 658,732 | -0.76(-2.98%) |
Jun 05, 2008 | 24.77 | 25.62 | 24.77 | 25.52 | 611,231 | +0.80(+3.22%) |
Jun 04, 2008 | 24.67 | 25.42 | 24.58 | 24.73 | 728,787 | +0.03(+0.11%) |
Jun 03, 2008 | 25.28 | 25.54 | 24.39 | 24.70 | 621,623 | -0.47(-1.88%) |
Jun 02, 2008 | 25.01 | 25.27 | 24.76 | 25.17 | 921,069 | +0.09(+0.37%) |
May 30, 2008 | 24.85 | 25.30 | 24.85 | 25.08 | 720,606 | +0.31(+1.23%) |
May 29, 2008 | 24.10 | 25.07 | 24.10 | 24.77 | 1,044,471 | +0.58(+2.41%) |
May 28, 2008 | 23.81 | 24.28 | 23.58 | 24.19 | 244,387 | +0.49(+2.07%) |
May 27, 2008 | 23.56 | 24.08 | 23.39 | 23.70 | 295,613 | +0.14(+0.59%) |
May 26, 2008 | 23.50 | 23.64 | 22.67 | 23.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.50 | 23.64 | 22.67 | 23.56 | 384,846 | -0.14(-0.59%) |
May 22, 2008 | 23.25 | 24.04 | 23.18 | 23.70 | 348,308 | +0.49(+2.11%) |
May 21, 2008 | 23.97 | 24.06 | 22.89 | 23.21 | 657,047 | -0.66(-2.75%) |
May 20, 2008 | 23.88 | 24.09 | 23.50 | 23.87 | 333,096 | -0.16(-0.66%) |
May 19, 2008 | 24.31 | 24.82 | 23.92 | 24.02 | 528,184 | -0.42(-1.70%) |
May 16, 2008 | 25.00 | 25.13 | 24.39 | 24.44 | 587,986 | -0.42(-1.68%) |
May 15, 2008 | 24.71 | 25.14 | 24.61 | 24.86 | 853,217 | +0.20(+0.83%) |
May 14, 2008 | 24.71 | 25.29 | 24.36 | 24.65 | 853,349 | +0.32(+1.33%) |
May 13, 2008 | 23.61 | 24.39 | 23.61 | 24.33 | 892,395 | +0.56(+2.34%) |
May 12, 2008 | 23.38 | 23.77 | 23.20 | 23.77 | 584,999 | +0.45(+1.95%) |
May 09, 2008 | 22.97 | 23.47 | 22.94 | 23.32 | 149,556 | +0.01(+0.04%) |
May 08, 2008 | 23.43 | 23.43 | 22.89 | 23.31 | 442,092 | -0.04(-0.16%) |
May 07, 2008 | 24.26 | 24.37 | 23.32 | 23.35 | 500,804 | -0.85(-3.52%) |
May 06, 2008 | 24.08 | 24.46 | 24.04 | 24.20 | 531,961 | -0.03(-0.11%) |
May 05, 2008 | 24.08 | 24.38 | 23.95 | 24.23 | 405,398 | -0.02(-0.08%) |
May 02, 2008 | 24.26 | 24.60 | 23.88 | 24.25 | 633,047 | +0.26(+1.08%) |