Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.734 | 5.989 | 5.224 | 5.318 | 0 | -0.59(-10.06%) |
Feb 26, 2009 | 6.295 | 6.448 | 5.912 | 5.912 | 1,532,118 | -0.24(-3.87%) |
Feb 25, 2009 | 6.550 | 6.635 | 5.963 | 6.150 | 2,265,782 | -0.45(-6.82%) |
Feb 24, 2009 | 5.819 | 6.728 | 5.632 | 6.601 | 2,232,957 | +0.99(+17.73%) |
Feb 23, 2009 | 6.193 | 6.371 | 5.590 | 5.607 | 2,065,727 | -0.53(-8.59%) |
Feb 20, 2009 | 5.836 | 6.227 | 5.819 | 6.133 | 0 | +0.08(+1.40%) |
Feb 19, 2009 | 6.125 | 6.497 | 6.031 | 6.048 | 1,829,076 | +0.03(+0.56%) |
Feb 18, 2009 | 6.473 | 6.533 | 5.904 | 6.014 | 1,888,630 | -0.39(-6.10%) |
Feb 17, 2009 | 7.008 | 7.017 | 6.312 | 6.405 | 1,634,898 | -0.64(-9.05%) |
Feb 13, 2009 | 7.187 | 7.246 | 5.037 | 7.042 | 1,849,643 | -0.24(-3.27%) |
Feb 12, 2009 | 7.671 | 7.671 | 6.804 | 7.280 | 2,927,913 | -0.62(-7.85%) |
Feb 11, 2009 | 7.926 | 8.308 | 7.798 | 7.900 | 1,240,696 | +0.01(+0.11%) |
Feb 10, 2009 | 8.096 | 8.639 | 7.764 | 7.892 | 2,192,144 | -0.40(-4.82%) |
Feb 09, 2009 | 7.985 | 8.393 | 7.951 | 8.291 | 1,009,932 | +0.32(+4.05%) |
Feb 06, 2009 | 7.416 | 8.215 | 7.323 | 7.968 | 1,581,258 | +0.55(+7.45%) |
Feb 05, 2009 | 7.085 | 7.552 | 6.881 | 7.416 | 1,692,661 | +0.34(+4.80%) |
Feb 04, 2009 | 6.872 | 7.297 | 6.736 | 7.076 | 2,437,573 | +0.32(+4.78%) |
Feb 03, 2009 | 6.601 | 6.855 | 6.363 | 6.753 | 2,025,276 | +0.18(+2.71%) |
Feb 02, 2009 | 5.946 | 6.779 | 5.946 | 6.575 | 3,024,743 | +0.44(+7.20%) |
Jan 30, 2009 | 6.278 | 6.414 | 5.819 | 6.133 | 0 | -0.26(-4.12%) |
Jan 29, 2009 | 7.645 | 7.654 | 6.099 | 6.397 | 11,811,386 | -2.79(-30.41%) |
Jan 28, 2009 | 8.928 | 9.344 | 8.767 | 9.192 | 2,508,557 | +0.43(+4.95%) |
Jan 27, 2009 | 8.563 | 9.132 | 8.537 | 8.758 | 1,349,635 | +0.20(+2.38%) |
Jan 26, 2009 | 8.384 | 8.954 | 8.367 | 8.554 | 1,379,465 | +0.21(+2.55%) |
Jan 23, 2009 | 8.240 | 8.690 | 8.045 | 8.342 | 1,859,575 | -0.15(-1.80%) |
Jan 22, 2009 | 8.886 | 8.962 | 8.401 | 8.495 | 1,758,138 | -0.60(-6.63%) |
Jan 21, 2009 | 8.435 | 9.124 | 8.367 | 9.098 | 1,714,500 | +0.85(+10.30%) |
Jan 20, 2009 | 9.684 | 9.769 | 8.164 | 8.249 | 2,285,034 | -1.43(-14.75%) |
Jan 16, 2009 | 9.752 | 9.795 | 9.158 | 9.676 | 0 | +0.42(+4.50%) |
Jan 15, 2009 | 9.370 | 9.642 | 8.631 | 9.259 | 2,914,223 | -0.14(-1.54%) |
Jan 14, 2009 | 10.02 | 10.19 | 9.310 | 9.404 | 2,296,854 | -0.76(-7.44%) |
Jan 13, 2009 | 9.370 | 10.30 | 9.225 | 10.16 | 2,655,340 | +0.69(+7.26%) |
Jan 12, 2009 | 9.608 | 9.650 | 9.132 | 9.472 | 1,623,500 | -0.14(-1.50%) |
Jan 09, 2009 | 9.752 | 9.769 | 9.022 | 9.616 | 1,235,104 | -0.11(-1.14%) |
Jan 08, 2009 | 10.19 | 10.22 | 9.175 | 9.727 | 2,872,400 | -0.42(-4.10%) |
Jan 07, 2009 | 10.11 | 10.32 | 9.523 | 10.14 | 2,338,592 | -0.05(-0.50%) |
Jan 06, 2009 | 9.973 | 10.39 | 9.744 | 10.19 | 3,557,284 | +0.57(+5.91%) |
Jan 05, 2009 | 9.234 | 10.06 | 8.962 | 9.625 | 3,740,195 | +0.87(+10.00%) |
Jan 02, 2009 | 7.713 | 8.996 | 7.645 | 8.750 | 2,239,108 | +1.20(+15.86%) |
Jan 01, 2009 | 7.025 | 7.620 | 7.008 | 7.552 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.025 | 7.620 | 7.008 | 7.552 | 1,683,943 | +0.51(+7.24%) |
Dec 30, 2008 | 6.516 | 7.051 | 6.465 | 7.042 | 1,618,245 | +0.55(+8.51%) |
Dec 29, 2008 | 6.779 | 6.779 | 6.371 | 6.490 | 961,988 | -0.25(-3.78%) |
Dec 26, 2008 | 6.702 | 6.753 | 6.465 | 6.745 | 598,177 | +0.08(+1.28%) |
Dec 24, 2008 | 6.550 | 6.669 | 6.303 | 6.660 | 786,226 | +0.15(+2.35%) |
Dec 23, 2008 | 6.686 | 6.821 | 6.312 | 6.507 | 1,307,770 | -0.17(-2.54%) |
Dec 22, 2008 | 7.170 | 7.221 | 6.473 | 6.677 | 1,766,182 | -0.49(-6.87%) |
Dec 19, 2008 | 7.382 | 7.552 | 6.966 | 7.170 | 2,233,726 | -0.13(-1.75%) |
Dec 18, 2008 | 7.875 | 8.113 | 7.017 | 7.297 | 1,697,851 | -0.41(-5.29%) |
Dec 17, 2008 | 6.838 | 7.824 | 6.821 | 7.705 | 1,846,772 | +0.56(+7.85%) |
Dec 16, 2008 | 6.736 | 7.238 | 6.711 | 7.144 | 1,443,847 | +0.49(+7.41%) |
Dec 15, 2008 | 6.847 | 7.051 | 6.499 | 6.652 | 915,686 | -0.18(-2.61%) |
Dec 12, 2008 | 5.955 | 6.830 | 5.785 | 6.830 | 1,506,850 | +0.41(+6.35%) |
Dec 11, 2008 | 6.796 | 7.051 | 6.320 | 6.422 | 1,531,557 | -0.29(-4.30%) |
Dec 10, 2008 | 6.541 | 7.042 | 6.473 | 6.711 | 1,789,049 | +0.24(+3.67%) |
Dec 09, 2008 | 6.702 | 6.779 | 6.329 | 6.473 | 1,735,016 | -0.23(-3.42%) |
Dec 08, 2008 | 6.116 | 6.864 | 6.116 | 6.702 | 2,581,992 | +0.76(+12.88%) |
Dec 05, 2008 | 5.309 | 5.946 | 5.199 | 5.938 | 1,707,442 | +0.54(+10.08%) |
Dec 04, 2008 | 5.607 | 5.870 | 5.241 | 5.394 | 1,175,480 | -0.31(-5.51%) |
Dec 03, 2008 | 5.403 | 5.938 | 5.284 | 5.709 | 1,683,128 | +0.13(+2.28%) |
Dec 02, 2008 | 5.012 | 5.912 | 4.927 | 5.581 | 2,181,107 | +0.64(+12.89%) |
Dec 01, 2008 | 5.853 | 5.862 | 4.885 | 4.944 | 2,073,177 | -1.00(-16.86%) |
Nov 28, 2008 | 5.581 | 5.980 | 5.581 | 5.946 | 902,741 | +0.37(+6.55%) |
Nov 26, 2008 | 4.332 | 5.590 | 4.205 | 5.581 | 2,848,311 | +1.27(+29.33%) |
Nov 25, 2008 | 4.010 | 4.451 | 3.950 | 4.315 | 2,638,710 | +0.37(+9.25%) |
Nov 24, 2008 | 3.721 | 4.095 | 3.695 | 3.950 | 2,432,317 | +0.35(+9.67%) |
Nov 21, 2008 | 3.525 | 3.772 | 3.274 | 3.602 | 2,383,158 | +0.27(+8.16%) |
Nov 20, 2008 | 4.129 | 4.247 | 3.322 | 3.330 | 2,538,984 | -0.85(-20.33%) |
Nov 19, 2008 | 4.706 | 4.732 | 3.976 | 4.179 | 2,634,164 | -0.43(-9.39%) |
Nov 18, 2008 | 4.757 | 4.757 | 4.247 | 4.613 | 2,525,732 | -0.11(-2.34%) |
Nov 17, 2008 | 4.868 | 4.936 | 4.553 | 4.723 | 2,238,015 | -0.18(-3.64%) |
Nov 14, 2008 | 5.139 | 5.267 | 4.723 | 4.902 | 0 | -0.20(-3.83%) |
Nov 13, 2008 | 4.553 | 5.097 | 4.426 | 5.097 | 2,642,723 | +0.58(+12.78%) |
Nov 12, 2008 | 4.961 | 4.961 | 4.460 | 4.519 | 1,844,017 | -0.53(-10.44%) |
Nov 11, 2008 | 5.292 | 5.292 | 4.893 | 5.046 | 1,263,312 | -0.21(-4.04%) |
Nov 10, 2008 | 5.955 | 6.091 | 5.207 | 5.258 | 1,206,075 | -0.48(-8.43%) |
Nov 07, 2008 | 5.845 | 6.008 | 5.530 | 5.743 | 1,303,201 | -0.11(-1.89%) |
Nov 06, 2008 | 6.609 | 6.711 | 5.726 | 5.853 | 1,686,406 | -0.82(-12.23%) |
Nov 05, 2008 | 6.813 | 6.991 | 6.669 | 6.669 | 1,378,461 | -0.22(-3.21%) |
Nov 04, 2008 | 7.272 | 7.331 | 6.456 | 6.889 | 2,122,870 | -0.07(-0.98%) |
Nov 03, 2008 | 7.730 | 7.730 | 6.626 | 6.957 | 4,906,489 | +0.45(+6.92%) |
Oct 31, 2008 | 6.286 | 6.847 | 6.091 | 6.507 | 2,821,729 | +0.30(+4.79%) |
Oct 30, 2008 | 6.286 | 6.499 | 5.963 | 6.210 | 2,171,724 | -0.07(-1.08%) |
Oct 29, 2008 | 5.726 | 6.516 | 5.615 | 6.278 | 2,376,876 | +0.71(+12.82%) |
Oct 28, 2008 | 5.071 | 5.573 | 4.817 | 5.564 | 1,893,883 | +0.65(+13.32%) |
Oct 27, 2008 | 4.987 | 5.224 | 4.859 | 4.910 | 1,666,031 | -0.08(-1.53%) |
Oct 24, 2008 | 5.148 | 5.250 | 4.817 | 4.987 | 1,769,586 | -0.37(-6.83%) |
Oct 23, 2008 | 5.938 | 6.227 | 5.063 | 5.352 | 2,687,355 | -0.53(-8.96%) |
Oct 22, 2008 | 6.116 | 6.201 | 5.683 | 5.878 | 1,693,628 | -0.28(-4.55%) |
Oct 21, 2008 | 6.354 | 6.609 | 6.125 | 6.159 | 2,012,095 | -0.20(-3.20%) |
Oct 20, 2008 | 6.567 | 6.592 | 6.269 | 6.363 | 1,583,628 | +0.01(+0.13%) |
Oct 17, 2008 | 6.261 | 6.618 | 6.006 | 6.354 | 2,150,413 | -0.11(-1.71%) |
Oct 16, 2008 | 6.626 | 7.059 | 6.159 | 6.465 | 3,451,335 | -0.14(-2.06%) |
Oct 15, 2008 | 6.482 | 6.821 | 6.303 | 6.601 | 3,541,354 | +0.09(+1.44%) |
Oct 14, 2008 | 8.036 | 8.036 | 6.456 | 6.507 | 3,073,788 | -0.76(-10.51%) |
Oct 13, 2008 | 8.028 | 8.206 | 6.991 | 7.272 | 2,947,625 | +0.52(+7.67%) |
Oct 10, 2008 | 6.881 | 7.059 | 5.564 | 6.753 | 5,420,835 | -0.30(-4.22%) |
Oct 09, 2008 | 8.232 | 8.571 | 6.881 | 7.051 | 2,124,853 | -1.16(-14.08%) |
Oct 08, 2008 | 7.747 | 8.469 | 7.645 | 8.206 | 1,824,363 | +0.30(+3.76%) |
Oct 07, 2008 | 8.495 | 8.920 | 7.900 | 7.909 | 2,834,310 | -0.37(-4.51%) |
Oct 06, 2008 | 8.707 | 8.801 | 7.756 | 8.283 | 3,050,266 | -0.66(-7.41%) |
Oct 03, 2008 | 9.837 | 9.982 | 8.903 | 8.945 | 0 | -0.87(-8.83%) |
Oct 02, 2008 | 10.25 | 10.92 | 9.446 | 9.812 | 3,269,252 | -0.65(-6.25%) |
Oct 01, 2008 | 10.86 | 11.12 | 10.32 | 10.47 | 3,709,786 | -0.71(-6.38%) |
Sep 30, 2008 | 10.08 | 11.30 | 9.905 | 11.18 | 4,096,092 | +1.10(+10.87%) |
Sep 29, 2008 | 9.175 | 10.55 | 8.622 | 10.08 | 4,928,182 | +0.74(+7.91%) |
Sep 26, 2008 | 7.968 | 9.854 | 7.688 | 9.344 | 0 | +1.22(+15.06%) |
Sep 25, 2008 | 7.926 | 8.181 | 7.688 | 8.121 | 3,693,098 | +0.40(+5.17%) |
Sep 24, 2008 | 8.665 | 8.886 | 7.713 | 7.722 | 3,141,737 | -0.93(-10.79%) |
Sep 23, 2008 | 9.276 | 9.310 | 7.688 | 8.656 | 6,314,017 | -0.61(-6.60%) |
Sep 22, 2008 | 9.769 | 9.914 | 9.149 | 9.268 | 1,905,149 | -0.44(-4.55%) |
Sep 19, 2008 | 10.64 | 11.47 | 9.344 | 9.710 | 0 | +0.57(+6.23%) |
Sep 18, 2008 | 9.778 | 10.19 | 8.478 | 9.141 | 5,933,149 | -0.83(-8.35%) |
Sep 17, 2008 | 10.15 | 10.42 | 9.684 | 9.973 | 2,699,028 | -0.25(-2.49%) |
Sep 16, 2008 | 10.41 | 10.54 | 10.06 | 10.23 | 2,888,096 | -0.23(-2.19%) |
Sep 15, 2008 | 11.12 | 11.26 | 10.41 | 10.46 | 2,947,620 | -0.94(-8.27%) |
Sep 12, 2008 | 11.37 | 11.64 | 11.13 | 11.40 | 1,917,666 | -0.03(-0.22%) |
Sep 11, 2008 | 11.32 | 11.68 | 11.10 | 11.43 | 1,885,289 | -0.01(-0.07%) |
Sep 10, 2008 | 11.73 | 11.94 | 11.18 | 11.43 | 1,351,557 | -0.27(-2.32%) |
Sep 09, 2008 | 12.53 | 12.74 | 11.68 | 11.71 | 2,256,776 | -0.83(-6.64%) |
Sep 08, 2008 | 12.42 | 12.74 | 12.01 | 12.54 | 2,010,331 | +0.37(+3.07%) |
Sep 05, 2008 | 12.28 | 12.38 | 11.94 | 12.16 | 0 | -0.23(-1.85%) |
Sep 04, 2008 | 13.08 | 13.08 | 12.28 | 12.39 | 1,757,651 | -1.04(-7.72%) |
Sep 03, 2008 | 13.65 | 13.93 | 13.34 | 13.43 | 1,759,582 | -0.26(-1.92%) |
Sep 02, 2008 | 13.50 | 14.08 | 13.25 | 13.69 | 2,247,315 | +0.59(+4.54%) |
Aug 29, 2008 | 12.93 | 13.52 | 12.74 | 13.10 | 0 | +0.08(+0.59%) |
Aug 28, 2008 | 13.07 | 13.12 | 12.62 | 13.02 | 1,478,428 | +0.03(+0.20%) |
Aug 27, 2008 | 12.90 | 13.07 | 12.60 | 13.00 | 1,250,289 | +0.10(+0.79%) |
Aug 26, 2008 | 13.54 | 13.54 | 12.63 | 12.90 | 1,661,348 | -0.48(-3.56%) |
Aug 25, 2008 | 13.36 | 13.43 | 13.04 | 13.37 | 1,203,266 | +0.07(+0.51%) |
Aug 22, 2008 | 13.26 | 13.40 | 13.10 | 13.30 | 0 | +0.14(+1.10%) |
Aug 21, 2008 | 13.17 | 13.42 | 12.94 | 13.16 | 1,018,166 | -0.12(-0.90%) |
Aug 20, 2008 | 13.69 | 13.73 | 13.05 | 13.28 | 1,260,989 | -0.32(-2.37%) |
Aug 19, 2008 | 14.18 | 14.18 | 13.59 | 13.60 | 897,454 | -0.55(-3.90%) |
Aug 18, 2008 | 14.82 | 14.82 | 14.06 | 14.15 | 1,151,148 | -0.53(-3.59%) |
Aug 15, 2008 | 14.48 | 14.92 | 14.47 | 14.68 | 0 | +0.20(+1.35%) |
Aug 14, 2008 | 13.91 | 14.62 | 13.85 | 14.48 | 1,753,228 | +0.51(+3.65%) |
Aug 13, 2008 | 14.33 | 14.33 | 13.71 | 13.97 | 1,760,612 | -0.44(-3.06%) |
Aug 12, 2008 | 14.48 | 14.87 | 14.31 | 14.42 | 1,401,983 | +0.09(+0.65%) |
Aug 11, 2008 | 14.03 | 14.74 | 13.57 | 14.32 | 1,910,748 | +0.31(+2.18%) |
Aug 08, 2008 | 13.60 | 14.20 | 13.56 | 14.02 | 2,168,846 | +0.48(+3.58%) |
Aug 07, 2008 | 14.06 | 14.09 | 13.38 | 13.53 | 2,175,794 | -0.62(-4.38%) |
Aug 06, 2008 | 14.08 | 14.24 | 13.61 | 14.15 | 1,316,156 | +0.06(+0.42%) |
Aug 05, 2008 | 13.77 | 14.14 | 13.47 | 14.09 | 2,783,468 | +0.48(+3.49%) |
Aug 04, 2008 | 13.30 | 13.98 | 12.90 | 13.62 | 3,711,728 | +0.03(+0.19%) |
Aug 01, 2008 | 14.61 | 14.65 | 13.14 | 13.59 | 6,099,475 | -1.73(-11.31%) |
Jul 31, 2008 | 15.89 | 16.29 | 15.32 | 15.32 | 2,546,378 | -0.62(-3.89%) |
Jul 30, 2008 | 16.19 | 16.71 | 15.59 | 15.95 | 1,430,912 | -0.13(-0.79%) |
Jul 29, 2008 | 16.07 | 16.48 | 15.58 | 16.07 | 1,359,643 | +0.51(+3.28%) |
Jul 28, 2008 | 16.65 | 16.81 | 15.54 | 15.56 | 1,480,532 | -1.10(-6.63%) |
Jul 25, 2008 | 16.28 | 16.86 | 15.79 | 16.67 | 2,143,487 | +0.53(+3.26%) |
Jul 24, 2008 | 17.50 | 17.69 | 16.06 | 16.14 | 2,180,169 | -1.32(-7.54%) |
Jul 23, 2008 | 16.00 | 17.80 | 15.29 | 17.46 | 2,319,308 | +1.44(+8.96%) |
Jul 22, 2008 | 15.41 | 16.03 | 15.00 | 16.02 | 1,227,490 | +0.55(+3.57%) |
Jul 21, 2008 | 15.46 | 16.06 | 15.30 | 15.47 | 1,125,937 | +0.09(+0.55%) |
Jul 18, 2008 | 16.12 | 16.12 | 15.22 | 15.38 | 1,539,649 | -0.58(-3.62%) |
Jul 17, 2008 | 15.23 | 16.06 | 15.04 | 15.96 | 1,852,885 | +0.85(+5.62%) |
Jul 16, 2008 | 14.58 | 15.15 | 14.03 | 15.11 | 1,947,600 | +0.61(+4.22%) |
Jul 15, 2008 | 14.32 | 14.90 | 13.83 | 14.50 | 1,327,880 | +0.08(+0.53%) |
Jul 14, 2008 | 14.82 | 15.04 | 14.25 | 14.42 | 1,349,847 | -0.18(-1.22%) |
Jul 11, 2008 | 14.24 | 15.04 | 14.02 | 14.60 | 1,793,923 | -0.07(-0.46%) |
Jul 10, 2008 | 15.10 | 15.35 | 14.42 | 14.67 | 1,716,540 | -0.45(-2.98%) |
Jul 09, 2008 | 15.32 | 15.39 | 14.63 | 15.12 | 2,636,592 | +0.31(+2.06%) |
Jul 08, 2008 | 14.43 | 14.98 | 14.03 | 14.82 | 2,136,921 | +0.46(+3.20%) |
Jul 07, 2008 | 15.26 | 15.26 | 13.80 | 14.36 | 2,054,575 | -0.89(-5.85%) |
Jul 04, 2008 | 14.47 | 15.27 | 13.92 | 15.25 | 1,892,429 | +0.00(+0.00%) |
Jul 03, 2008 | 14.47 | 15.27 | 13.92 | 15.25 | 1,892,429 | +0.92(+6.40%) |
Jul 02, 2008 | 15.95 | 16.19 | 14.08 | 14.33 | 3,695,874 | -1.47(-9.30%) |
Jul 01, 2008 | 17.21 | 17.50 | 15.80 | 15.80 | 3,098,899 | -1.78(-10.10%) |
Jun 30, 2008 | 18.70 | 18.77 | 16.78 | 17.58 | 3,894,589 | -1.25(-6.63%) |
Jun 27, 2008 | 19.30 | 19.54 | 18.39 | 18.82 | 4,493,464 | -0.11(-0.58%) |
Jun 26, 2008 | 23.96 | 24.32 | 18.72 | 18.94 | 12,786,856 | -9.53(-33.48%) |
Jun 25, 2008 | 28.90 | 29.06 | 28.32 | 28.47 | 915,252 | -0.39(-1.35%) |
Jun 24, 2008 | 29.26 | 29.36 | 28.67 | 28.86 | 1,391,897 | -0.48(-1.62%) |
Jun 23, 2008 | 29.54 | 29.66 | 29.27 | 29.33 | 701,448 | -0.13(-0.43%) |
Jun 20, 2008 | 30.37 | 30.37 | 29.27 | 29.46 | 1,260,365 | -1.00(-3.29%) |
Jun 19, 2008 | 29.83 | 30.63 | 29.83 | 30.46 | 615,272 | +0.61(+2.05%) |
Jun 18, 2008 | 30.38 | 30.50 | 29.84 | 29.85 | 633,131 | -0.67(-2.20%) |
Jun 17, 2008 | 30.62 | 30.96 | 30.43 | 30.52 | 661,376 | -0.06(-0.19%) |
Jun 16, 2008 | 30.55 | 30.79 | 30.41 | 30.58 | 660,502 | -0.02(-0.06%) |
Jun 13, 2008 | 30.65 | 31.05 | 30.48 | 30.60 | 906,068 | +0.11(+0.36%) |
Jun 12, 2008 | 31.30 | 31.75 | 30.39 | 30.49 | 1,373,598 | -0.71(-2.29%) |
Jun 11, 2008 | 32.35 | 32.41 | 31.07 | 31.20 | 882,998 | -1.22(-3.77%) |
Jun 10, 2008 | 32.68 | 32.91 | 32.36 | 32.43 | 699,294 | -0.47(-1.42%) |
Jun 09, 2008 | 34.06 | 34.06 | 32.71 | 32.89 | 1,103,021 | -0.88(-2.59%) |
Jun 06, 2008 | 34.22 | 34.40 | 33.73 | 33.77 | 960,179 | -0.81(-2.33%) |
Jun 05, 2008 | 33.56 | 34.65 | 33.38 | 34.57 | 1,086,958 | +1.21(+3.64%) |
Jun 04, 2008 | 32.99 | 33.79 | 32.88 | 33.36 | 724,849 | +0.20(+0.61%) |
Jun 03, 2008 | 33.44 | 33.70 | 32.81 | 33.16 | 467,576 | -0.12(-0.36%) |
Jun 02, 2008 | 34.30 | 34.31 | 33.21 | 33.27 | 628,940 | -1.05(-3.07%) |
May 30, 2008 | 34.57 | 34.70 | 34.12 | 34.33 | 637,891 | -0.12(-0.35%) |
May 29, 2008 | 33.98 | 34.66 | 33.51 | 34.45 | 984,091 | +0.43(+1.27%) |
May 28, 2008 | 32.64 | 34.08 | 32.45 | 34.01 | 1,374,456 | +1.66(+5.15%) |
May 27, 2008 | 32.82 | 33.09 | 31.97 | 32.35 | 867,228 | -0.54(-1.65%) |
May 26, 2008 | 33.27 | 33.27 | 32.59 | 32.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.27 | 33.27 | 32.59 | 32.89 | 698,448 | -0.36(-1.07%) |
May 22, 2008 | 33.22 | 33.55 | 33.09 | 33.25 | 496,181 | +0.12(+0.36%) |
May 21, 2008 | 33.90 | 34.28 | 33.10 | 33.13 | 883,656 | -0.77(-2.28%) |
May 20, 2008 | 33.38 | 33.90 | 33.22 | 33.90 | 935,328 | +0.35(+1.04%) |
May 19, 2008 | 33.68 | 34.18 | 33.40 | 33.55 | 759,591 | -0.05(-0.15%) |
May 16, 2008 | 33.93 | 33.93 | 33.29 | 33.61 | 618,376 | -0.09(-0.28%) |
May 15, 2008 | 33.55 | 33.85 | 33.51 | 33.70 | 622,892 | +0.18(+0.53%) |
May 14, 2008 | 33.98 | 34.35 | 33.52 | 33.52 | 1,241,332 | -0.37(-1.10%) |
May 13, 2008 | 34.27 | 34.27 | 33.35 | 33.89 | 834,759 | -0.43(-1.26%) |
May 12, 2008 | 33.55 | 34.33 | 33.33 | 34.33 | 1,023,851 | +0.83(+2.49%) |
May 09, 2008 | 33.24 | 33.98 | 33.13 | 33.50 | 596,707 | +0.00(+0.00%) |
May 08, 2008 | 32.76 | 33.74 | 32.48 | 33.50 | 1,374,792 | +0.92(+2.82%) |
May 07, 2008 | 33.34 | 33.43 | 32.56 | 32.58 | 849,430 | -0.67(-2.02%) |
May 06, 2008 | 33.33 | 33.43 | 33.16 | 33.25 | 1,107,122 | -0.18(-0.53%) |
May 05, 2008 | 33.55 | 33.66 | 33.06 | 33.43 | 1,484,100 | -0.14(-0.43%) |
May 02, 2008 | 33.99 | 34.24 | 32.80 | 33.57 | 2,004,685 | -0.34(-1.00%) |
May 01, 2008 | 36.18 | 36.18 | 33.78 | 33.91 | 2,688,305 | -0.58(-1.68%) |
Apr 30, 2008 | 33.99 | 34.98 | 33.99 | 34.49 | 1,822,758 | +0.51(+1.50%) |
Apr 29, 2008 | 34.11 | 34.43 | 33.61 | 33.98 | 667,956 | -0.11(-0.32%) |
Apr 28, 2008 | 33.65 | 34.50 | 33.34 | 34.09 | 1,069,681 | +0.75(+2.24%) |
Apr 25, 2008 | 33.00 | 33.62 | 32.88 | 33.34 | 785,621 | +0.49(+1.50%) |
Apr 24, 2008 | 31.89 | 33.10 | 31.89 | 32.85 | 1,500,203 | +0.89(+2.79%) |
Apr 23, 2008 | 32.17 | 32.43 | 31.86 | 31.96 | 767,206 | -0.11(-0.34%) |
Apr 22, 2008 | 32.65 | 32.83 | 32.04 | 32.07 | 1,908,953 | -0.64(-1.95%) |
Apr 21, 2008 | 32.13 | 33.01 | 31.96 | 32.71 | 1,362,055 | +0.56(+1.74%) |
Apr 18, 2008 | 30.90 | 32.28 | 30.69 | 32.14 | 1,799,228 | +1.63(+5.35%) |
Apr 17, 2008 | 30.22 | 30.75 | 30.17 | 30.51 | 925,240 | +0.23(+0.76%) |
Apr 16, 2008 | 30.25 | 30.92 | 30.10 | 30.28 | 1,401,345 | +0.21(+0.71%) |
Apr 15, 2008 | 30.18 | 30.23 | 29.66 | 30.07 | 723,742 | +0.07(+0.23%) |
Apr 14, 2008 | 29.99 | 30.09 | 29.66 | 30.00 | 1,195,090 | -0.04(-0.14%) |
Apr 11, 2008 | 30.53 | 30.61 | 29.88 | 30.05 | 637,483 | -0.75(-2.43%) |
Apr 10, 2008 | 30.56 | 30.98 | 30.56 | 30.79 | 614,265 | +0.20(+0.67%) |
Apr 09, 2008 | 31.74 | 31.89 | 30.49 | 30.59 | 750,037 | -1.23(-3.87%) |
Apr 08, 2008 | 31.68 | 32.07 | 31.31 | 31.82 | 653,166 | -0.04(-0.13%) |
Apr 07, 2008 | 32.26 | 32.54 | 31.71 | 31.86 | 686,379 | -0.19(-0.58%) |
Apr 04, 2008 | 31.90 | 32.38 | 31.43 | 32.05 | 1,157,868 | +0.22(+0.69%) |
Apr 03, 2008 | 31.32 | 31.87 | 31.16 | 31.83 | 1,131,896 | +0.35(+1.11%) |
Apr 02, 2008 | 31.27 | 31.66 | 30.91 | 31.48 | 835,796 | +0.21(+0.68%) |
Apr 01, 2008 | 31.18 | 31.32 | 30.31 | 31.27 | 694,451 | +0.45(+1.46%) |
Mar 31, 2008 | 30.92 | 31.16 | 29.74 | 30.82 | 1,150,629 | -0.10(-0.33%) |
Mar 28, 2008 | 31.03 | 31.31 | 30.70 | 30.92 | 819,799 | -0.01(-0.03%) |
Mar 27, 2008 | 31.82 | 31.82 | 30.83 | 30.93 | 803,187 | -0.82(-2.57%) |
Mar 26, 2008 | 31.61 | 32.00 | 31.28 | 31.75 | 1,286,827 | -0.07(-0.21%) |
Mar 25, 2008 | 31.43 | 31.94 | 31.16 | 31.81 | 624,192 | +0.38(+1.22%) |
Mar 24, 2008 | 30.66 | 31.78 | 30.52 | 31.43 | 1,027,201 | +0.89(+2.92%) |
Mar 21, 2008 | 30.12 | 30.62 | 29.74 | 30.54 | 1,319,523 | +0.00(+0.00%) |
Mar 20, 2008 | 30.12 | 30.62 | 29.74 | 30.54 | 1,319,523 | +0.30(+0.98%) |
Mar 19, 2008 | 31.30 | 31.66 | 30.24 | 30.24 | 1,309,252 | -0.96(-3.08%) |
Mar 18, 2008 | 30.96 | 31.85 | 30.69 | 31.20 | 1,910,033 | +0.70(+2.28%) |
Mar 17, 2008 | 31.48 | 31.48 | 30.19 | 30.51 | 1,555,578 | -1.09(-3.44%) |
Mar 14, 2008 | 33.40 | 33.40 | 31.29 | 31.59 | 1,127,614 | -1.60(-4.81%) |
Mar 13, 2008 | 32.62 | 33.60 | 32.24 | 33.19 | 875,913 | +0.22(+0.67%) |
Mar 12, 2008 | 32.86 | 33.71 | 32.81 | 32.97 | 703,361 | +0.24(+0.73%) |
Mar 11, 2008 | 32.18 | 32.76 | 31.89 | 32.73 | 839,730 | +1.22(+3.88%) |
Mar 10, 2008 | 32.62 | 32.66 | 31.46 | 31.51 | 543,681 | -1.11(-3.41%) |
Mar 07, 2008 | 32.59 | 33.25 | 32.43 | 32.62 | 1,028,084 | -0.23(-0.70%) |
Mar 06, 2008 | 32.78 | 33.16 | 32.58 | 32.85 | 963,110 | -0.17(-0.51%) |
Mar 05, 2008 | 33.22 | 33.55 | 32.73 | 33.02 | 847,294 | -0.04(-0.13%) |
Mar 04, 2008 | 34.23 | 34.23 | 32.51 | 33.06 | 1,524,215 | -1.46(-4.23%) |