Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 23.07 | 23.40 | 22.49 | 22.69 | 308,437 | -0.67(-2.86%) |
Jun 29, 2009 | 23.60 | 24.00 | 22.71 | 23.35 | 152,284 | -0.13(-0.55%) |
Jun 26, 2009 | 23.26 | 23.87 | 23.02 | 23.48 | 584,390 | -0.22(-0.94%) |
Jun 25, 2009 | 22.93 | 23.75 | 22.00 | 23.71 | 261,182 | +1.21(+5.36%) |
Jun 24, 2009 | 22.84 | 23.64 | 22.26 | 22.50 | 313,815 | +0.00(+0.00%) |
Jun 23, 2009 | 22.35 | 23.03 | 21.28 | 22.50 | 430,531 | +0.26(+1.17%) |
Jun 22, 2009 | 23.63 | 23.63 | 21.95 | 22.24 | 400,054 | -1.75(-7.30%) |
Jun 19, 2009 | 23.92 | 24.98 | 23.60 | 23.99 | 471,288 | +0.67(+2.86%) |
Jun 18, 2009 | 23.18 | 23.86 | 22.38 | 23.33 | 482,409 | +0.37(+1.62%) |
Jun 17, 2009 | 23.95 | 24.04 | 22.48 | 22.96 | 619,492 | +0.50(+2.23%) |
Jun 16, 2009 | 23.40 | 24.40 | 22.32 | 22.45 | 467,894 | -0.33(-1.46%) |
Jun 15, 2009 | 23.22 | 23.84 | 22.07 | 22.79 | 564,801 | -1.67(-6.82%) |
Jun 12, 2009 | 23.34 | 25.26 | 22.66 | 24.46 | 778,602 | +0.76(+3.21%) |
Jun 11, 2009 | 22.55 | 24.95 | 22.45 | 23.70 | 1,038,073 | +1.20(+5.31%) |
Jun 10, 2009 | 20.49 | 22.71 | 20.49 | 22.50 | 1,227,559 | +3.66(+19.44%) |
Jun 09, 2009 | 17.68 | 18.96 | 17.68 | 18.84 | 267,373 | +1.23(+7.00%) |
Jun 08, 2009 | 17.58 | 18.34 | 17.33 | 17.61 | 217,473 | -0.76(-4.14%) |
Jun 05, 2009 | 18.54 | 19.01 | 17.94 | 18.37 | 495,639 | +0.18(+0.97%) |
Jun 04, 2009 | 17.03 | 18.50 | 16.30 | 18.19 | 280,684 | +1.21(+7.16%) |
Jun 03, 2009 | 18.57 | 18.57 | 16.56 | 16.98 | 306,299 | -1.79(-9.54%) |
Jun 02, 2009 | 18.41 | 18.91 | 18.11 | 18.76 | 248,617 | +0.51(+2.79%) |
Jun 01, 2009 | 17.20 | 18.45 | 17.20 | 18.25 | 300,552 | +1.20(+7.01%) |
May 29, 2009 | 16.76 | 17.14 | 16.69 | 17.06 | 202,947 | +0.70(+4.31%) |
May 28, 2009 | 16.14 | 16.66 | 15.73 | 16.35 | 184,240 | +0.66(+4.19%) |
May 27, 2009 | 15.53 | 16.92 | 15.53 | 15.70 | 226,510 | -0.02(-0.12%) |
May 26, 2009 | 15.17 | 16.02 | 15.07 | 15.71 | 204,124 | +0.55(+3.61%) |
May 22, 2009 | 16.13 | 16.56 | 15.11 | 15.17 | 179,617 | -0.78(-4.88%) |
May 21, 2009 | 16.46 | 16.65 | 15.73 | 15.95 | 156,344 | -0.89(-5.29%) |
May 20, 2009 | 17.29 | 18.13 | 16.71 | 16.84 | 247,377 | -0.18(-1.04%) |
May 19, 2009 | 15.94 | 17.36 | 15.79 | 17.01 | 334,741 | +1.25(+7.94%) |
May 18, 2009 | 15.26 | 16.19 | 15.25 | 15.76 | 201,480 | +0.64(+4.23%) |
May 15, 2009 | 15.31 | 15.83 | 14.83 | 15.12 | 180,208 | -0.35(-2.28%) |
May 14, 2009 | 15.33 | 15.86 | 14.83 | 15.47 | 238,115 | +0.17(+1.09%) |
May 13, 2009 | 16.46 | 16.47 | 15.26 | 15.31 | 194,944 | -1.62(-9.58%) |
May 12, 2009 | 17.79 | 17.92 | 16.46 | 16.93 | 189,078 | -0.52(-2.98%) |
May 11, 2009 | 18.28 | 18.28 | 17.06 | 17.45 | 183,699 | -1.39(-7.38%) |
May 08, 2009 | 18.50 | 18.85 | 17.92 | 18.84 | 147,857 | +1.02(+5.72%) |
May 07, 2009 | 19.00 | 19.27 | 17.39 | 17.82 | 365,508 | -1.21(-6.38%) |
May 06, 2009 | 19.90 | 20.09 | 18.61 | 19.03 | 403,366 | -0.44(-2.24%) |
May 05, 2009 | 19.84 | 19.98 | 18.78 | 19.47 | 511,188 | -0.53(-2.64%) |
May 04, 2009 | 19.81 | 20.86 | 19.45 | 20.00 | 568,772 | +0.71(+3.70%) |
May 01, 2009 | 16.89 | 19.84 | 16.87 | 19.28 | 754,631 | +2.28(+13.41%) |
Apr 30, 2009 | 16.26 | 17.82 | 16.04 | 17.00 | 722,599 | +0.84(+5.22%) |
Apr 29, 2009 | 16.08 | 17.79 | 15.95 | 16.16 | 700,526 | -2.27(-12.32%) |
Apr 28, 2009 | 17.90 | 18.81 | 17.62 | 18.43 | 266,458 | +0.25(+1.38%) |
Apr 27, 2009 | 19.28 | 19.28 | 17.82 | 18.18 | 211,365 | -1.56(-7.89%) |
Apr 24, 2009 | 18.61 | 20.25 | 18.45 | 19.74 | 386,009 | +1.19(+6.40%) |
Apr 23, 2009 | 19.75 | 19.97 | 18.19 | 18.55 | 283,759 | -1.20(-6.06%) |
Apr 22, 2009 | 19.15 | 20.54 | 18.67 | 19.75 | 340,520 | +0.20(+1.04%) |
Apr 21, 2009 | 18.40 | 19.78 | 18.33 | 19.54 | 391,832 | +0.68(+3.59%) |
Apr 20, 2009 | 18.75 | 19.41 | 18.60 | 18.87 | 429,033 | -0.63(-3.23%) |
Apr 17, 2009 | 18.67 | 19.57 | 18.17 | 19.50 | 180,284 | +0.93(+4.99%) |
Apr 16, 2009 | 18.13 | 18.85 | 17.63 | 18.57 | 161,238 | +0.67(+3.73%) |
Apr 15, 2009 | 17.77 | 17.94 | 17.01 | 17.90 | 202,737 | -0.05(-0.26%) |
Apr 14, 2009 | 17.71 | 18.71 | 17.01 | 17.95 | 316,661 | -0.10(-0.57%) |
Apr 13, 2009 | 16.79 | 18.27 | 16.67 | 18.05 | 252,879 | +0.85(+4.96%) |
Apr 09, 2009 | 16.09 | 17.27 | 16.09 | 17.20 | 219,800 | +1.69(+10.88%) |
Apr 08, 2009 | 15.19 | 15.58 | 14.83 | 15.51 | 203,118 | +0.65(+4.37%) |
Apr 07, 2009 | 16.50 | 16.50 | 14.83 | 14.86 | 261,926 | -2.10(-12.40%) |
Apr 06, 2009 | 17.34 | 17.41 | 16.31 | 16.97 | 261,516 | -0.63(-3.58%) |
Apr 03, 2009 | 16.44 | 17.65 | 15.88 | 17.60 | 380,326 | +1.17(+7.11%) |
Apr 02, 2009 | 15.57 | 17.34 | 15.39 | 16.43 | 327,874 | +1.44(+9.59%) |
Apr 01, 2009 | 13.77 | 15.14 | 13.40 | 14.99 | 220,069 | +0.93(+6.59%) |
Mar 31, 2009 | 14.38 | 14.69 | 13.64 | 14.06 | 323,914 | -0.01(-0.07%) |
Mar 30, 2009 | 15.39 | 15.39 | 13.52 | 14.07 | 522,653 | -2.01(-12.51%) |
Mar 26, 2009 | 15.49 | 16.22 | 15.12 | 16.09 | 213,383 | +0.98(+6.51%) |
Mar 25, 2009 | 15.74 | 15.74 | 14.17 | 15.10 | 224,105 | +0.21(+1.43%) |
Mar 24, 2009 | 13.65 | 15.42 | 13.60 | 14.89 | 328,672 | +0.33(+2.29%) |
Mar 23, 2009 | 14.29 | 14.66 | 13.04 | 14.56 | 249,207 | +1.87(+14.77%) |
Mar 20, 2009 | 13.80 | 13.80 | 12.29 | 12.68 | 260,091 | -1.04(-7.57%) |
Mar 19, 2009 | 12.91 | 14.18 | 12.67 | 13.72 | 329,500 | +0.98(+7.72%) |
Mar 18, 2009 | 10.67 | 12.91 | 10.22 | 12.74 | 416,007 | +2.01(+18.75%) |
Mar 17, 2009 | 11.30 | 11.51 | 10.29 | 10.73 | 416,850 | -0.80(-6.92%) |
Mar 16, 2009 | 12.15 | 12.26 | 11.46 | 11.52 | 329,419 | -0.46(-3.87%) |
Mar 13, 2009 | 12.79 | 13.06 | 11.89 | 11.99 | 192,755 | -0.65(-5.14%) |
Mar 12, 2009 | 12.40 | 12.74 | 11.64 | 12.64 | 236,938 | +0.12(+0.96%) |
Mar 11, 2009 | 14.18 | 14.41 | 12.16 | 12.52 | 486,051 | -0.32(-2.53%) |
Mar 10, 2009 | 10.69 | 12.97 | 10.60 | 12.84 | 358,328 | +2.51(+24.33%) |
Mar 09, 2009 | 10.11 | 10.88 | 10.00 | 10.33 | 154,196 | -0.06(-0.62%) |
Mar 06, 2009 | 10.25 | 10.53 | 9.679 | 10.39 | 246,379 | +0.26(+2.56%) |
Mar 05, 2009 | 10.48 | 10.49 | 9.827 | 10.13 | 211,906 | -0.63(-5.86%) |
Mar 04, 2009 | 10.44 | 11.15 | 10.28 | 10.76 | 271,433 | +0.74(+7.40%) |
Mar 02, 2009 | 11.00 | 11.40 | 9.985 | 10.02 | 288,061 | -1.46(-12.68%) |
Feb 27, 2009 | 11.68 | 12.11 | 11.44 | 11.48 | 193,901 | -0.41(-3.43%) |
Feb 26, 2009 | 12.47 | 12.82 | 11.88 | 11.89 | 200,906 | -0.40(-3.24%) |
Feb 25, 2009 | 12.93 | 13.04 | 12.24 | 12.28 | 215,103 | -0.61(-4.74%) |
Feb 24, 2009 | 12.02 | 12.99 | 12.02 | 12.90 | 341,754 | +1.18(+10.05%) |
Feb 23, 2009 | 13.68 | 13.74 | 11.64 | 11.72 | 328,851 | -1.68(-12.53%) |
Feb 20, 2009 | 13.84 | 13.85 | 13.05 | 13.40 | 348,762 | -0.83(-5.86%) |
Feb 19, 2009 | 14.19 | 14.69 | 14.03 | 14.23 | 205,722 | +0.45(+3.30%) |
Feb 18, 2009 | 14.49 | 14.56 | 13.49 | 13.78 | 337,754 | -0.46(-3.25%) |
Feb 17, 2009 | 14.86 | 15.72 | 14.14 | 14.24 | 339,148 | -1.29(-8.30%) |
Feb 13, 2009 | 15.09 | 17.15 | 14.93 | 15.53 | 460,517 | +0.44(+2.89%) |
Feb 12, 2009 | 14.56 | 15.81 | 13.96 | 15.09 | 295,805 | -1.08(-6.70%) |
Feb 11, 2009 | 16.06 | 16.41 | 15.54 | 16.18 | 147,545 | +0.31(+1.93%) |
Feb 10, 2009 | 17.50 | 18.40 | 15.53 | 15.87 | 435,616 | -1.82(-10.27%) |
Feb 09, 2009 | 17.49 | 18.27 | 17.19 | 17.69 | 152,679 | +0.13(+0.74%) |
Feb 06, 2009 | 16.37 | 18.41 | 16.37 | 17.56 | 332,336 | +1.21(+7.43%) |
Feb 05, 2009 | 15.56 | 16.51 | 15.56 | 16.35 | 89,167 | +0.51(+3.22%) |
Feb 04, 2009 | 15.33 | 16.24 | 15.33 | 15.84 | 143,557 | +0.44(+2.83%) |
Feb 03, 2009 | 14.66 | 15.57 | 14.25 | 15.40 | 179,109 | +0.85(+5.86%) |
Feb 02, 2009 | 14.47 | 14.70 | 13.69 | 14.55 | 224,644 | -0.17(-1.13%) |
Jan 30, 2009 | 15.87 | 15.88 | 14.52 | 14.71 | 264,276 | -1.62(-9.93%) |
Jan 29, 2009 | 16.51 | 16.72 | 16.23 | 16.34 | 147,825 | -0.47(-2.81%) |
Jan 28, 2009 | 15.70 | 16.84 | 15.62 | 16.81 | 179,694 | +1.51(+9.88%) |
Jan 27, 2009 | 14.37 | 15.51 | 14.23 | 15.30 | 171,737 | +1.21(+8.55%) |
Jan 26, 2009 | 14.54 | 15.53 | 14.02 | 14.09 | 168,068 | -0.32(-2.25%) |
Jan 23, 2009 | 14.00 | 15.04 | 13.68 | 14.42 | 343,738 | +0.11(+0.78%) |
Jan 22, 2009 | 14.40 | 14.83 | 13.93 | 14.31 | 131,641 | -0.42(-2.83%) |
Jan 21, 2009 | 14.92 | 14.92 | 14.28 | 14.72 | 204,695 | +0.02(+0.13%) |
Jan 20, 2009 | 15.99 | 15.99 | 14.42 | 14.70 | 243,633 | -1.69(-10.29%) |
Jan 16, 2009 | 17.00 | 17.36 | 15.51 | 16.39 | 164,853 | -0.28(-1.67%) |
Jan 15, 2009 | 16.08 | 16.82 | 14.90 | 16.67 | 273,307 | +0.69(+4.29%) |
Jan 14, 2009 | 16.90 | 17.03 | 15.85 | 15.98 | 106,861 | -1.25(-7.26%) |
Jan 13, 2009 | 16.86 | 17.96 | 16.47 | 17.24 | 156,150 | +0.17(+0.98%) |
Jan 12, 2009 | 19.35 | 19.35 | 16.70 | 17.07 | 195,746 | -2.23(-11.53%) |
Jan 09, 2009 | 20.83 | 20.88 | 19.13 | 19.29 | 208,191 | -1.55(-7.43%) |
Jan 08, 2009 | 20.03 | 20.88 | 19.59 | 20.84 | 155,715 | +0.59(+2.93%) |
Jan 07, 2009 | 20.84 | 21.41 | 20.16 | 20.25 | 274,028 | -1.33(-6.14%) |
Jan 06, 2009 | 20.90 | 21.90 | 20.66 | 21.57 | 397,229 | +0.91(+4.40%) |
Jan 05, 2009 | 19.85 | 21.36 | 19.79 | 20.67 | 352,478 | +0.57(+2.81%) |
Jan 02, 2009 | 19.01 | 20.55 | 18.68 | 20.10 | 218,467 | +1.21(+6.43%) |
Dec 31, 2008 | 17.62 | 19.01 | 17.62 | 18.89 | 341,049 | +1.29(+7.32%) |
Dec 30, 2008 | 16.50 | 17.73 | 16.20 | 17.60 | 225,762 | +1.25(+7.66%) |
Dec 29, 2008 | 16.95 | 17.22 | 16.01 | 16.35 | 159,126 | -0.43(-2.54%) |
Dec 26, 2008 | 16.41 | 16.95 | 15.93 | 16.77 | 76,300 | +0.18(+1.06%) |
Dec 24, 2008 | 16.48 | 16.92 | 16.20 | 16.60 | 60,832 | +0.20(+1.24%) |
Dec 23, 2008 | 16.35 | 17.00 | 16.28 | 16.39 | 199,436 | +0.11(+0.68%) |
Dec 22, 2008 | 17.85 | 17.85 | 15.53 | 16.28 | 177,420 | -1.59(-8.92%) |
Dec 19, 2008 | 19.14 | 19.21 | 17.62 | 17.87 | 221,566 | -0.90(-4.79%) |
Dec 18, 2008 | 20.88 | 20.92 | 18.17 | 18.77 | 235,970 | -1.79(-8.70%) |
Dec 17, 2008 | 19.72 | 21.04 | 19.62 | 20.56 | 350,537 | +0.52(+2.59%) |
Dec 16, 2008 | 18.00 | 20.13 | 18.00 | 20.04 | 279,197 | +1.60(+8.70%) |
Dec 15, 2008 | 19.61 | 20.33 | 18.38 | 18.44 | 255,651 | -0.93(-4.79%) |
Dec 12, 2008 | 18.92 | 20.11 | 18.32 | 19.37 | 260,063 | -0.30(-1.51%) |
Dec 11, 2008 | 19.70 | 21.25 | 19.03 | 19.66 | 401,487 | -0.33(-1.67%) |
Dec 10, 2008 | 20.01 | 20.89 | 19.20 | 20.00 | 404,489 | +0.53(+2.71%) |
Dec 09, 2008 | 17.04 | 20.74 | 17.02 | 19.47 | 548,362 | +1.84(+10.41%) |
Dec 08, 2008 | 15.79 | 18.03 | 15.52 | 17.63 | 625,641 | +3.55(+25.21%) |
Dec 05, 2008 | 13.84 | 14.29 | 12.69 | 14.08 | 326,941 | -0.03(-0.20%) |
Dec 04, 2008 | 13.71 | 14.89 | 13.62 | 14.11 | 343,169 | +0.00(+0.00%) |
Dec 03, 2008 | 13.61 | 14.83 | 13.45 | 14.11 | 231,069 | -0.40(-2.75%) |
Dec 02, 2008 | 13.85 | 14.77 | 13.85 | 14.51 | 385,922 | +1.05(+7.78%) |
Dec 01, 2008 | 15.82 | 15.82 | 13.34 | 13.46 | 254,495 | -2.76(-17.03%) |
Nov 28, 2008 | 15.99 | 16.68 | 15.47 | 16.22 | 76,318 | -0.01(-0.06%) |
Nov 26, 2008 | 14.37 | 16.73 | 14.26 | 16.23 | 319,754 | +1.44(+9.71%) |
Nov 25, 2008 | 14.60 | 14.83 | 13.25 | 14.80 | 278,628 | +0.36(+2.50%) |
Nov 24, 2008 | 13.09 | 14.95 | 12.83 | 14.44 | 377,218 | +1.76(+13.90%) |
Nov 21, 2008 | 11.52 | 12.74 | 11.13 | 12.67 | 409,980 | +1.44(+12.79%) |
Nov 20, 2008 | 13.14 | 13.61 | 11.13 | 11.24 | 379,156 | -2.06(-15.48%) |
Nov 19, 2008 | 14.79 | 15.70 | 13.22 | 13.29 | 224,453 | -2.18(-14.08%) |
Nov 18, 2008 | 16.10 | 16.57 | 14.94 | 15.47 | 306,335 | -0.42(-2.63%) |
Nov 17, 2008 | 15.46 | 16.75 | 15.20 | 15.89 | 391,008 | +0.22(+1.42%) |
Nov 14, 2008 | 17.19 | 17.35 | 15.58 | 15.67 | 224,588 | -1.85(-10.58%) |
Nov 13, 2008 | 15.69 | 17.69 | 14.77 | 17.52 | 266,168 | +2.11(+13.72%) |
Nov 12, 2008 | 16.76 | 16.76 | 15.30 | 15.41 | 313,985 | -1.47(-8.73%) |
Nov 11, 2008 | 17.16 | 17.79 | 16.21 | 16.88 | 233,442 | -0.19(-1.09%) |
Nov 10, 2008 | 17.98 | 18.61 | 16.85 | 17.07 | 310,784 | -0.19(-1.08%) |
Nov 07, 2008 | 17.96 | 18.05 | 16.47 | 17.25 | 176,666 | +0.05(+0.27%) |
Nov 06, 2008 | 18.63 | 19.36 | 17.07 | 17.21 | 200,781 | -1.86(-9.77%) |
Nov 05, 2008 | 19.82 | 20.70 | 18.84 | 19.07 | 274,048 | -1.66(-8.01%) |
Nov 04, 2008 | 21.81 | 22.23 | 20.03 | 20.73 | 248,769 | +0.18(+0.86%) |
Nov 03, 2008 | 20.71 | 21.61 | 20.03 | 20.55 | 275,905 | -0.64(-3.02%) |
Oct 31, 2008 | 20.40 | 21.60 | 19.57 | 21.19 | 322,479 | +0.48(+2.33%) |
Oct 30, 2008 | 19.93 | 21.07 | 19.28 | 20.71 | 404,895 | +1.78(+9.40%) |
Oct 29, 2008 | 16.69 | 19.24 | 16.69 | 18.93 | 370,222 | +2.30(+13.82%) |
Oct 28, 2008 | 15.94 | 17.12 | 14.56 | 16.63 | 648,538 | +1.75(+11.78%) |
Oct 27, 2008 | 16.11 | 17.08 | 14.78 | 14.88 | 237,086 | -1.50(-9.17%) |
Oct 24, 2008 | 15.35 | 17.08 | 15.35 | 16.38 | 340,172 | -0.33(-2.00%) |
Oct 23, 2008 | 17.22 | 17.94 | 16.11 | 16.72 | 597,782 | -0.29(-1.69%) |
Oct 22, 2008 | 17.10 | 17.48 | 16.65 | 17.00 | 902,425 | -0.63(-3.58%) |
Oct 21, 2008 | 17.91 | 18.62 | 17.05 | 17.63 | 404,788 | -0.62(-3.40%) |
Oct 20, 2008 | 17.56 | 18.25 | 16.91 | 18.25 | 477,246 | +1.25(+7.36%) |
Oct 17, 2008 | 17.00 | 18.69 | 15.44 | 17.00 | 782,159 | -1.00(-5.56%) |
Oct 16, 2008 | 17.23 | 18.41 | 15.87 | 18.00 | 694,792 | +1.08(+6.41%) |
Oct 15, 2008 | 17.94 | 18.16 | 16.89 | 16.92 | 784,549 | -1.81(-9.65%) |
Oct 14, 2008 | 21.56 | 22.24 | 18.19 | 18.73 | 492,300 | -1.93(-9.34%) |
Oct 13, 2008 | 20.25 | 21.73 | 18.94 | 20.66 | 447,120 | +1.80(+9.54%) |
Oct 10, 2008 | 16.78 | 19.30 | 15.07 | 18.86 | 672,403 | +0.80(+4.41%) |
Oct 09, 2008 | 20.95 | 21.96 | 17.93 | 18.06 | 403,185 | -2.38(-11.66%) |
Oct 08, 2008 | 19.04 | 21.05 | 17.97 | 20.44 | 781,130 | +0.72(+3.67%) |
Oct 07, 2008 | 21.59 | 22.39 | 19.61 | 19.72 | 759,047 | -1.73(-8.08%) |
Oct 06, 2008 | 22.86 | 22.87 | 19.12 | 21.45 | 720,046 | -2.32(-9.75%) |
Oct 03, 2008 | 23.29 | 25.76 | 22.96 | 23.77 | 481,773 | +0.89(+3.89%) |
Oct 02, 2008 | 26.16 | 26.16 | 22.58 | 22.88 | 386,346 | -3.21(-12.30%) |
Oct 01, 2008 | 26.90 | 27.80 | 25.22 | 26.09 | 235,185 | -1.25(-4.58%) |
Sep 30, 2008 | 25.66 | 27.72 | 25.17 | 27.34 | 322,350 | +1.16(+4.43%) |
Sep 29, 2008 | 29.38 | 29.38 | 25.21 | 26.18 | 510,199 | -3.86(-12.84%) |
Sep 26, 2008 | 30.31 | 30.31 | 28.77 | 30.04 | 354,117 | -0.93(-2.99%) |
Sep 25, 2008 | 30.58 | 31.66 | 29.87 | 30.97 | 365,066 | +0.45(+1.49%) |
Sep 24, 2008 | 32.74 | 32.74 | 30.47 | 30.51 | 416,141 | -1.72(-5.35%) |
Sep 23, 2008 | 35.13 | 35.17 | 32.03 | 32.24 | 587,823 | +0.81(+2.57%) |
Sep 22, 2008 | 32.73 | 33.77 | 31.32 | 31.43 | 320,618 | -1.38(-4.21%) |
Sep 19, 2008 | 32.76 | 34.20 | 31.05 | 32.81 | 650,914 | +2.46(+8.09%) |
Sep 18, 2008 | 30.51 | 31.27 | 28.09 | 30.35 | 497,827 | +0.68(+2.28%) |
Sep 17, 2008 | 30.88 | 31.39 | 28.49 | 29.68 | 452,619 | -1.67(-5.32%) |
Sep 16, 2008 | 28.75 | 31.87 | 28.37 | 31.35 | 491,089 | +1.95(+6.62%) |
Sep 15, 2008 | 31.74 | 31.74 | 28.74 | 29.40 | 561,947 | -3.75(-11.33%) |
Sep 12, 2008 | 30.76 | 33.38 | 30.76 | 33.15 | 444,076 | +1.94(+6.21%) |
Sep 11, 2008 | 30.35 | 32.23 | 28.71 | 31.22 | 592,797 | -0.02(-0.06%) |
Sep 10, 2008 | 29.06 | 31.73 | 29.03 | 31.23 | 710,368 | +2.61(+9.10%) |
Sep 09, 2008 | 34.27 | 34.38 | 28.43 | 28.63 | 1,060,590 | -5.66(-16.50%) |
Sep 08, 2008 | 38.98 | 39.08 | 33.40 | 34.28 | 906,190 | -3.24(-8.62%) |
Sep 05, 2008 | 36.41 | 37.87 | 35.71 | 37.52 | 585,001 | -0.01(-0.02%) |
Sep 04, 2008 | 41.38 | 42.37 | 37.07 | 37.53 | 619,089 | -4.45(-10.60%) |
Sep 03, 2008 | 41.15 | 42.83 | 40.78 | 41.98 | 448,060 | +0.31(+0.73%) |
Sep 02, 2008 | 43.29 | 43.60 | 41.02 | 41.67 | 355,773 | -2.47(-5.59%) |
Aug 29, 2008 | 44.59 | 45.33 | 43.74 | 44.14 | 141,066 | -0.55(-1.22%) |
Aug 28, 2008 | 43.93 | 44.99 | 43.19 | 44.69 | 185,744 | +0.76(+1.73%) |
Aug 27, 2008 | 42.62 | 44.72 | 42.05 | 43.93 | 301,774 | +1.25(+2.93%) |
Aug 26, 2008 | 43.15 | 43.15 | 41.21 | 42.68 | 360,098 | +1.06(+2.54%) |
Aug 25, 2008 | 45.71 | 45.71 | 41.26 | 41.62 | 583,228 | -4.50(-9.75%) |
Aug 22, 2008 | 48.33 | 48.33 | 45.90 | 46.11 | 214,028 | -1.77(-3.70%) |
Aug 21, 2008 | 49.27 | 49.95 | 47.65 | 47.89 | 248,554 | -0.26(-0.54%) |
Aug 20, 2008 | 47.12 | 48.90 | 44.78 | 48.15 | 239,341 | +1.41(+3.02%) |
Aug 19, 2008 | 43.62 | 46.91 | 43.62 | 46.74 | 352,318 | +2.74(+6.24%) |
Aug 18, 2008 | 45.53 | 47.21 | 43.16 | 43.99 | 250,196 | -1.41(-3.10%) |
Aug 15, 2008 | 48.94 | 48.94 | 44.61 | 45.40 | 402,272 | -2.86(-5.94%) |
Aug 14, 2008 | 47.25 | 48.78 | 46.36 | 48.27 | 407,024 | -0.75(-1.53%) |
Aug 13, 2008 | 43.95 | 49.60 | 43.95 | 49.02 | 363,117 | +4.10(+9.12%) |
Aug 12, 2008 | 43.21 | 45.70 | 42.80 | 44.92 | 363,317 | +1.71(+3.95%) |
Aug 11, 2008 | 46.08 | 46.36 | 42.74 | 43.21 | 206,246 | -2.86(-6.22%) |
Aug 08, 2008 | 47.51 | 47.80 | 44.61 | 46.08 | 228,486 | -1.14(-2.41%) |
Aug 07, 2008 | 49.38 | 50.75 | 46.23 | 47.22 | 371,029 | -3.21(-6.36%) |
Aug 06, 2008 | 49.44 | 50.72 | 47.96 | 50.43 | 209,189 | +1.75(+3.60%) |
Aug 05, 2008 | 46.26 | 49.60 | 44.66 | 48.67 | 574,443 | +3.18(+6.99%) |
Aug 04, 2008 | 47.86 | 48.65 | 44.83 | 45.49 | 412,003 | -2.36(-4.94%) |
Aug 01, 2008 | 47.37 | 48.88 | 45.78 | 47.86 | 659,971 | +0.71(+1.51%) |
Jul 31, 2008 | 54.51 | 55.44 | 46.61 | 47.14 | 1,113,394 | -7.82(-14.22%) |
Jul 30, 2008 | 52.22 | 55.08 | 51.86 | 54.96 | 405,377 | +3.49(+6.77%) |
Jul 29, 2008 | 51.47 | 53.63 | 48.52 | 51.47 | 475,052 | +3.84(+8.06%) |
Jul 28, 2008 | 46.28 | 48.53 | 45.21 | 47.64 | 303,991 | +1.32(+2.84%) |
Jul 25, 2008 | 42.38 | 46.56 | 42.38 | 46.32 | 334,691 | +4.44(+10.60%) |
Jul 24, 2008 | 46.08 | 46.81 | 41.81 | 41.88 | 667,886 | -4.33(-9.37%) |
Jul 23, 2008 | 49.46 | 50.52 | 45.60 | 46.21 | 417,989 | -4.11(-8.16%) |
Jul 22, 2008 | 53.38 | 54.64 | 49.06 | 50.31 | 442,290 | -3.85(-7.10%) |
Jul 21, 2008 | 50.06 | 54.71 | 49.99 | 54.16 | 301,496 | +4.57(+9.22%) |
Jul 18, 2008 | 49.93 | 51.41 | 49.20 | 49.59 | 265,886 | -0.29(-0.58%) |
Jul 17, 2008 | 56.40 | 56.40 | 49.15 | 49.88 | 549,989 | -6.47(-11.48%) |
Jul 16, 2008 | 55.16 | 56.60 | 53.72 | 56.35 | 296,900 | +1.75(+3.21%) |
Jul 15, 2008 | 53.82 | 55.39 | 52.35 | 54.60 | 453,771 | +0.58(+1.08%) |
Jul 14, 2008 | 54.71 | 56.19 | 53.89 | 54.01 | 238,478 | -1.11(-2.02%) |
Jul 11, 2008 | 54.43 | 56.93 | 53.59 | 55.13 | 373,134 | -0.34(-0.62%) |
Jul 10, 2008 | 52.57 | 55.91 | 52.18 | 55.47 | 447,052 | +2.66(+5.04%) |
Jul 09, 2008 | 53.07 | 56.16 | 52.61 | 52.81 | 421,953 | +0.37(+0.71%) |
Jul 08, 2008 | 52.54 | 53.49 | 49.58 | 52.44 | 438,344 | -0.42(-0.79%) |
Jul 07, 2008 | 53.93 | 55.63 | 51.95 | 52.85 | 459,176 | -1.12(-2.08%) |
Jul 04, 2008 | 55.70 | 57.21 | 52.26 | 53.98 | 495,505 | +0.00(+0.00%) |
Jul 03, 2008 | 55.70 | 57.21 | 52.26 | 53.98 | 495,505 | -2.30(-4.09%) |
Jul 02, 2008 | 66.01 | 66.05 | 55.53 | 56.28 | 724,243 | -9.06(-13.86%) |