Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 5.755 | 6.011 | 5.244 | 5.338 | 0 | -0.60(-10.06%) |
Feb 26, 2009 | 6.318 | 6.472 | 5.935 | 5.935 | 1,526,428 | -0.24(-3.87%) |
Feb 25, 2009 | 6.574 | 6.659 | 5.986 | 6.173 | 2,257,368 | -0.45(-6.82%) |
Feb 24, 2009 | 5.841 | 6.753 | 5.653 | 6.625 | 2,224,664 | +1.00(+17.73%) |
Feb 23, 2009 | 6.216 | 6.395 | 5.611 | 5.628 | 2,058,056 | -0.53(-8.59%) |
Feb 20, 2009 | 5.858 | 6.250 | 5.841 | 6.156 | 0 | +0.09(+1.40%) |
Feb 19, 2009 | 6.148 | 6.521 | 6.054 | 6.071 | 1,822,283 | +0.03(+0.57%) |
Feb 18, 2009 | 6.497 | 6.557 | 5.926 | 6.037 | 1,881,616 | -0.39(-6.10%) |
Feb 17, 2009 | 7.034 | 7.043 | 6.335 | 6.429 | 1,628,827 | -0.64(-9.05%) |
Feb 13, 2009 | 7.213 | 7.273 | 5.056 | 7.069 | 1,842,774 | -0.24(-3.27%) |
Feb 12, 2009 | 7.700 | 7.700 | 6.830 | 7.307 | 2,917,040 | -0.62(-7.85%) |
Feb 11, 2009 | 7.955 | 8.339 | 7.827 | 7.930 | 1,236,088 | +0.01(+0.11%) |
Feb 10, 2009 | 8.126 | 8.672 | 7.793 | 7.921 | 2,184,003 | -0.40(-4.82%) |
Feb 09, 2009 | 8.015 | 8.424 | 7.981 | 8.322 | 1,006,182 | +0.32(+4.05%) |
Feb 06, 2009 | 7.444 | 8.245 | 7.350 | 7.998 | 1,575,386 | +0.55(+7.45%) |
Feb 05, 2009 | 7.111 | 7.580 | 6.907 | 7.444 | 1,686,375 | +0.34(+4.80%) |
Feb 04, 2009 | 6.898 | 7.324 | 6.762 | 7.103 | 2,428,521 | +0.32(+4.78%) |
Feb 03, 2009 | 6.625 | 6.881 | 6.386 | 6.779 | 2,017,755 | +0.18(+2.71%) |
Feb 02, 2009 | 5.969 | 6.804 | 5.969 | 6.600 | 3,013,510 | +0.44(+7.20%) |
Jan 30, 2009 | 6.301 | 6.438 | 5.841 | 6.156 | 0 | -0.26(-4.12%) |
Jan 29, 2009 | 7.674 | 7.682 | 6.122 | 6.421 | 11,767,523 | -2.81(-30.41%) |
Jan 28, 2009 | 8.961 | 9.379 | 8.799 | 9.226 | 2,499,241 | +0.43(+4.95%) |
Jan 27, 2009 | 8.595 | 9.166 | 8.569 | 8.791 | 1,344,623 | +0.20(+2.38%) |
Jan 26, 2009 | 8.416 | 8.987 | 8.399 | 8.586 | 1,374,342 | +0.21(+2.55%) |
Jan 23, 2009 | 8.271 | 8.723 | 8.075 | 8.373 | 1,852,669 | -0.15(-1.80%) |
Jan 22, 2009 | 8.919 | 8.996 | 8.433 | 8.527 | 1,751,609 | -0.61(-6.63%) |
Jan 21, 2009 | 8.467 | 9.158 | 8.399 | 9.132 | 1,708,133 | +0.85(+10.30%) |
Jan 20, 2009 | 9.720 | 9.806 | 8.194 | 8.279 | 2,276,548 | -1.43(-14.75%) |
Jan 16, 2009 | 9.789 | 9.831 | 9.192 | 9.712 | 0 | +0.42(+4.50%) |
Jan 15, 2009 | 9.405 | 9.678 | 8.663 | 9.294 | 2,903,400 | -0.14(-1.54%) |
Jan 14, 2009 | 10.06 | 10.23 | 9.345 | 9.439 | 2,288,324 | -0.76(-7.44%) |
Jan 13, 2009 | 9.405 | 10.34 | 9.260 | 10.20 | 2,645,479 | +0.69(+7.26%) |
Jan 12, 2009 | 9.644 | 9.686 | 9.166 | 9.507 | 1,617,471 | -0.14(-1.50%) |
Jan 09, 2009 | 9.789 | 9.806 | 9.055 | 9.652 | 1,230,518 | -0.11(-1.14%) |
Jan 08, 2009 | 10.23 | 10.26 | 9.209 | 9.763 | 2,861,733 | -0.42(-4.10%) |
Jan 07, 2009 | 10.15 | 10.36 | 9.558 | 10.18 | 2,329,907 | -0.05(-0.50%) |
Jan 06, 2009 | 10.01 | 10.43 | 9.780 | 10.23 | 3,544,074 | +0.57(+5.91%) |
Jan 05, 2009 | 9.268 | 10.10 | 8.996 | 9.661 | 3,726,305 | +0.88(+10.00%) |
Jan 02, 2009 | 7.742 | 9.030 | 7.674 | 8.782 | 2,230,792 | +1.20(+15.86%) |
Jan 01, 2009 | 7.051 | 7.648 | 7.034 | 7.580 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.051 | 7.648 | 7.034 | 7.580 | 1,677,689 | +0.51(+7.24%) |
Dec 30, 2008 | 6.540 | 7.077 | 6.489 | 7.069 | 1,612,235 | +0.55(+8.51%) |
Dec 29, 2008 | 6.804 | 6.804 | 6.395 | 6.514 | 958,416 | -0.26(-3.78%) |
Dec 26, 2008 | 6.727 | 6.779 | 6.489 | 6.770 | 595,955 | +0.09(+1.28%) |
Dec 24, 2008 | 6.574 | 6.693 | 6.327 | 6.685 | 783,306 | +0.15(+2.35%) |
Dec 23, 2008 | 6.710 | 6.847 | 6.335 | 6.531 | 1,302,913 | -0.17(-2.54%) |
Dec 22, 2008 | 7.196 | 7.248 | 6.497 | 6.702 | 1,759,623 | -0.49(-6.87%) |
Dec 19, 2008 | 7.410 | 7.580 | 6.992 | 7.196 | 2,225,430 | -0.13(-1.75%) |
Dec 18, 2008 | 7.904 | 8.143 | 7.043 | 7.324 | 1,691,546 | -0.41(-5.29%) |
Dec 17, 2008 | 6.864 | 7.853 | 6.847 | 7.734 | 1,839,914 | +0.56(+7.85%) |
Dec 16, 2008 | 6.762 | 7.265 | 6.736 | 7.171 | 1,438,485 | +0.49(+7.41%) |
Dec 15, 2008 | 6.872 | 7.077 | 6.523 | 6.676 | 912,286 | -0.18(-2.61%) |
Dec 12, 2008 | 5.977 | 6.855 | 5.807 | 6.855 | 1,501,254 | +0.41(+6.35%) |
Dec 11, 2008 | 6.821 | 7.077 | 6.344 | 6.446 | 1,525,869 | -0.29(-4.30%) |
Dec 10, 2008 | 6.565 | 7.069 | 6.497 | 6.736 | 1,782,405 | +0.24(+3.67%) |
Dec 09, 2008 | 6.727 | 6.804 | 6.352 | 6.497 | 1,728,573 | -0.23(-3.42%) |
Dec 08, 2008 | 6.139 | 6.889 | 6.139 | 6.727 | 2,572,404 | +0.77(+12.88%) |
Dec 05, 2008 | 5.329 | 5.969 | 5.218 | 5.960 | 1,701,101 | +0.55(+10.08%) |
Dec 04, 2008 | 5.628 | 5.892 | 5.261 | 5.414 | 1,171,115 | -0.32(-5.51%) |
Dec 03, 2008 | 5.423 | 5.960 | 5.304 | 5.730 | 1,676,878 | +0.13(+2.28%) |
Dec 02, 2008 | 5.031 | 5.935 | 4.945 | 5.602 | 2,173,007 | +0.64(+12.89%) |
Dec 01, 2008 | 5.875 | 5.883 | 4.903 | 4.962 | 2,065,478 | -1.01(-16.86%) |
Nov 28, 2008 | 5.602 | 6.003 | 5.602 | 5.969 | 899,389 | +0.37(+6.54%) |
Nov 26, 2008 | 4.349 | 5.611 | 4.221 | 5.602 | 2,837,734 | +1.27(+29.33%) |
Nov 25, 2008 | 4.025 | 4.468 | 3.965 | 4.332 | 2,628,910 | +0.37(+9.25%) |
Nov 24, 2008 | 3.735 | 4.110 | 3.709 | 3.965 | 2,423,284 | +0.35(+9.67%) |
Nov 21, 2008 | 3.539 | 3.786 | 3.286 | 3.615 | 2,374,308 | +0.27(+8.16%) |
Nov 20, 2008 | 4.144 | 4.263 | 3.334 | 3.342 | 2,529,555 | -0.85(-20.33%) |
Nov 19, 2008 | 4.724 | 4.749 | 3.990 | 4.195 | 2,624,381 | -0.43(-9.39%) |
Nov 18, 2008 | 4.775 | 4.775 | 4.263 | 4.630 | 2,516,352 | -0.11(-2.34%) |
Nov 17, 2008 | 4.886 | 4.954 | 4.570 | 4.741 | 2,229,704 | -0.18(-3.64%) |
Nov 14, 2008 | 5.159 | 5.286 | 4.741 | 4.920 | 0 | -0.20(-3.83%) |
Nov 13, 2008 | 4.570 | 5.116 | 4.442 | 5.116 | 2,632,909 | +0.58(+12.78%) |
Nov 12, 2008 | 4.980 | 4.980 | 4.476 | 4.536 | 1,837,169 | -0.53(-10.44%) |
Nov 11, 2008 | 5.312 | 5.312 | 4.911 | 5.065 | 1,258,620 | -0.21(-4.04%) |
Nov 10, 2008 | 5.977 | 6.114 | 5.227 | 5.278 | 1,201,596 | -0.49(-8.43%) |
Nov 07, 2008 | 5.866 | 6.030 | 5.551 | 5.764 | 1,298,362 | -0.11(-1.89%) |
Nov 06, 2008 | 6.634 | 6.736 | 5.747 | 5.875 | 1,680,143 | -0.82(-12.23%) |
Nov 05, 2008 | 6.838 | 7.017 | 6.693 | 6.693 | 1,373,341 | -0.22(-3.21%) |
Nov 04, 2008 | 7.299 | 7.358 | 6.480 | 6.915 | 2,114,986 | -0.07(-0.98%) |
Nov 03, 2008 | 7.759 | 7.759 | 6.651 | 6.983 | 4,888,268 | +0.45(+6.92%) |
Oct 31, 2008 | 6.310 | 6.872 | 6.114 | 6.531 | 2,811,250 | +0.30(+4.79%) |
Oct 30, 2008 | 6.310 | 6.523 | 5.986 | 6.233 | 2,163,659 | -0.07(-1.08%) |
Oct 29, 2008 | 5.747 | 6.540 | 5.636 | 6.301 | 2,368,049 | +0.72(+12.82%) |
Oct 28, 2008 | 5.090 | 5.593 | 4.835 | 5.585 | 1,886,849 | +0.66(+13.32%) |
Oct 27, 2008 | 5.005 | 5.244 | 4.877 | 4.928 | 1,659,844 | -0.08(-1.53%) |
Oct 24, 2008 | 5.167 | 5.269 | 4.835 | 5.005 | 1,763,014 | -0.37(-6.83%) |
Oct 23, 2008 | 5.960 | 6.250 | 5.082 | 5.372 | 2,677,375 | -0.53(-8.96%) |
Oct 22, 2008 | 6.139 | 6.224 | 5.704 | 5.900 | 1,687,338 | -0.28(-4.55%) |
Oct 21, 2008 | 6.378 | 6.634 | 6.148 | 6.182 | 2,004,623 | -0.20(-3.20%) |
Oct 20, 2008 | 6.591 | 6.617 | 6.293 | 6.386 | 1,577,747 | +0.01(+0.13%) |
Oct 17, 2008 | 6.284 | 6.642 | 6.028 | 6.378 | 2,142,428 | -0.11(-1.71%) |
Oct 16, 2008 | 6.651 | 7.086 | 6.182 | 6.489 | 3,438,518 | -0.14(-2.06%) |
Oct 15, 2008 | 6.506 | 6.847 | 6.327 | 6.625 | 3,528,202 | +0.09(+1.44%) |
Oct 14, 2008 | 8.066 | 8.066 | 6.480 | 6.531 | 3,062,373 | -0.77(-10.51%) |
Oct 13, 2008 | 8.058 | 8.237 | 7.017 | 7.299 | 2,936,678 | +0.52(+7.67%) |
Oct 10, 2008 | 6.907 | 7.086 | 5.585 | 6.779 | 5,400,704 | -0.30(-4.22%) |
Oct 09, 2008 | 8.262 | 8.603 | 6.907 | 7.077 | 2,116,962 | -1.16(-14.08%) |
Oct 08, 2008 | 7.776 | 8.501 | 7.674 | 8.237 | 1,817,588 | +0.30(+3.76%) |
Oct 07, 2008 | 8.527 | 8.953 | 7.930 | 7.938 | 2,823,784 | -0.38(-4.51%) |
Oct 06, 2008 | 8.740 | 8.834 | 7.785 | 8.313 | 3,038,939 | -0.67(-7.41%) |
Oct 03, 2008 | 9.874 | 10.02 | 8.936 | 8.979 | 0 | -0.87(-8.83%) |
Oct 02, 2008 | 10.29 | 10.96 | 9.482 | 9.848 | 3,257,111 | -0.66(-6.25%) |
Oct 01, 2008 | 10.90 | 11.16 | 10.36 | 10.50 | 3,696,009 | -0.72(-6.38%) |
Sep 30, 2008 | 10.12 | 11.34 | 9.942 | 11.22 | 4,080,880 | +1.10(+10.87%) |
Sep 29, 2008 | 9.209 | 10.59 | 8.654 | 10.12 | 4,909,880 | +0.74(+7.91%) |
Sep 26, 2008 | 7.998 | 9.891 | 7.717 | 9.379 | 0 | +1.23(+15.06%) |
Sep 25, 2008 | 7.955 | 8.211 | 7.717 | 8.151 | 3,679,383 | +0.40(+5.17%) |
Sep 24, 2008 | 8.697 | 8.919 | 7.742 | 7.751 | 3,130,070 | -0.94(-10.79%) |
Sep 23, 2008 | 9.311 | 9.345 | 7.717 | 8.689 | 6,290,569 | -0.61(-6.60%) |
Sep 22, 2008 | 9.806 | 9.951 | 9.183 | 9.303 | 1,898,074 | -0.44(-4.55%) |
Sep 19, 2008 | 10.68 | 11.51 | 9.379 | 9.746 | 0 | +0.57(+6.23%) |
Sep 18, 2008 | 9.814 | 10.23 | 8.510 | 9.175 | 5,911,116 | -0.84(-8.35%) |
Sep 17, 2008 | 10.19 | 10.46 | 9.720 | 10.01 | 2,689,005 | -0.26(-2.49%) |
Sep 16, 2008 | 10.45 | 10.58 | 10.10 | 10.27 | 2,877,371 | -0.23(-2.19%) |
Sep 15, 2008 | 11.16 | 11.30 | 10.45 | 10.50 | 2,936,674 | -0.95(-8.27%) |
Sep 12, 2008 | 11.42 | 11.68 | 11.17 | 11.44 | 1,910,545 | -0.03(-0.22%) |
Sep 11, 2008 | 11.36 | 11.72 | 11.14 | 11.47 | 1,878,288 | -0.01(-0.07%) |
Sep 10, 2008 | 11.78 | 11.98 | 11.22 | 11.48 | 1,346,538 | -0.27(-2.32%) |
Sep 09, 2008 | 12.58 | 12.79 | 11.72 | 11.75 | 2,248,395 | -0.84(-6.64%) |
Sep 08, 2008 | 12.47 | 12.79 | 12.06 | 12.59 | 2,002,865 | +0.38(+3.07%) |
Sep 05, 2008 | 12.33 | 12.42 | 11.99 | 12.21 | 0 | -0.23(-1.85%) |
Sep 04, 2008 | 13.13 | 13.13 | 12.33 | 12.44 | 1,751,123 | -1.04(-7.72%) |
Sep 03, 2008 | 13.70 | 13.98 | 13.39 | 13.48 | 1,753,048 | -0.26(-1.92%) |
Sep 02, 2008 | 13.55 | 14.14 | 13.30 | 13.74 | 2,238,969 | +0.60(+4.54%) |
Aug 29, 2008 | 12.98 | 13.57 | 12.79 | 13.15 | 0 | +0.08(+0.59%) |
Aug 28, 2008 | 13.12 | 13.17 | 12.66 | 13.07 | 1,472,938 | +0.03(+0.20%) |
Aug 27, 2008 | 12.95 | 13.12 | 12.64 | 13.05 | 1,245,646 | +0.10(+0.79%) |
Aug 26, 2008 | 13.59 | 13.59 | 12.68 | 12.94 | 1,655,179 | -0.48(-3.56%) |
Aug 25, 2008 | 13.41 | 13.48 | 13.09 | 13.42 | 1,198,798 | +0.07(+0.51%) |
Aug 22, 2008 | 13.31 | 13.45 | 13.15 | 13.35 | 0 | +0.14(+1.10%) |
Aug 21, 2008 | 13.22 | 13.47 | 12.99 | 13.21 | 1,014,385 | -0.12(-0.90%) |
Aug 20, 2008 | 13.74 | 13.78 | 13.10 | 13.33 | 1,256,306 | -0.32(-2.37%) |
Aug 19, 2008 | 14.23 | 14.23 | 13.64 | 13.65 | 894,122 | -0.55(-3.90%) |
Aug 18, 2008 | 14.88 | 14.88 | 14.11 | 14.21 | 1,146,873 | -0.53(-3.59%) |
Aug 15, 2008 | 14.54 | 14.97 | 14.52 | 14.73 | 0 | +0.20(+1.35%) |
Aug 14, 2008 | 13.97 | 14.67 | 13.90 | 14.54 | 1,746,717 | +0.51(+3.65%) |
Aug 13, 2008 | 14.38 | 14.38 | 13.76 | 14.03 | 1,754,074 | -0.44(-3.06%) |
Aug 12, 2008 | 14.53 | 14.92 | 14.37 | 14.47 | 1,396,776 | +0.09(+0.65%) |
Aug 11, 2008 | 14.08 | 14.79 | 13.63 | 14.38 | 1,903,652 | +0.31(+2.18%) |
Aug 08, 2008 | 13.65 | 14.25 | 13.61 | 14.07 | 2,160,791 | +0.49(+3.58%) |
Aug 07, 2008 | 14.11 | 14.15 | 13.43 | 13.58 | 2,167,714 | -0.62(-4.38%) |
Aug 06, 2008 | 14.14 | 14.29 | 13.66 | 14.21 | 1,311,268 | +0.06(+0.42%) |
Aug 05, 2008 | 13.82 | 14.20 | 13.52 | 14.15 | 2,773,131 | +0.48(+3.49%) |
Aug 04, 2008 | 13.35 | 14.03 | 12.95 | 13.67 | 3,697,944 | +0.03(+0.19%) |
Aug 01, 2008 | 14.67 | 14.71 | 13.19 | 13.64 | 6,076,823 | -1.74(-11.31%) |
Jul 31, 2008 | 15.94 | 16.35 | 15.38 | 15.38 | 2,536,922 | -0.62(-3.89%) |
Jul 30, 2008 | 16.25 | 16.77 | 15.65 | 16.00 | 1,425,598 | -0.13(-0.79%) |
Jul 29, 2008 | 16.13 | 16.54 | 15.64 | 16.13 | 1,354,594 | +0.51(+3.28%) |
Jul 28, 2008 | 16.71 | 16.87 | 15.60 | 15.62 | 1,475,034 | -1.11(-6.63%) |
Jul 25, 2008 | 16.34 | 16.93 | 15.85 | 16.73 | 2,135,527 | +0.53(+3.26%) |
Jul 24, 2008 | 17.56 | 17.75 | 16.12 | 16.20 | 2,172,072 | -1.32(-7.54%) |
Jul 23, 2008 | 16.06 | 17.86 | 15.35 | 17.52 | 2,310,695 | +1.44(+8.96%) |
Jul 22, 2008 | 15.47 | 16.09 | 15.06 | 16.08 | 1,222,932 | +0.55(+3.57%) |
Jul 21, 2008 | 15.52 | 16.12 | 15.36 | 15.53 | 1,121,755 | +0.09(+0.55%) |
Jul 18, 2008 | 16.18 | 16.18 | 15.28 | 15.44 | 1,533,931 | -0.58(-3.62%) |
Jul 17, 2008 | 15.29 | 16.12 | 15.10 | 16.02 | 1,846,004 | +0.85(+5.62%) |
Jul 16, 2008 | 14.63 | 15.20 | 14.08 | 15.17 | 1,940,368 | +0.61(+4.22%) |
Jul 15, 2008 | 14.38 | 14.96 | 13.88 | 14.55 | 1,322,948 | +0.08(+0.53%) |
Jul 14, 2008 | 14.88 | 15.09 | 14.31 | 14.48 | 1,344,834 | -0.18(-1.22%) |
Jul 11, 2008 | 14.29 | 15.10 | 14.07 | 14.66 | 1,787,261 | -0.07(-0.46%) |
Jul 10, 2008 | 15.16 | 15.41 | 14.48 | 14.73 | 1,710,165 | -0.45(-2.98%) |
Jul 09, 2008 | 15.38 | 15.45 | 14.68 | 15.18 | 2,626,801 | +0.31(+2.06%) |
Jul 08, 2008 | 14.49 | 15.04 | 14.09 | 14.87 | 2,128,985 | +0.46(+3.20%) |
Jul 07, 2008 | 15.31 | 15.31 | 13.86 | 14.41 | 2,046,945 | -0.90(-5.85%) |
Jul 04, 2008 | 14.52 | 15.32 | 13.98 | 15.31 | 1,885,401 | +0.00(+0.00%) |
Jul 03, 2008 | 14.52 | 15.32 | 13.98 | 15.31 | 1,885,401 | +0.92(+6.40%) |
Jul 02, 2008 | 16.00 | 16.25 | 14.14 | 14.38 | 3,682,149 | -1.48(-9.30%) |
Jul 01, 2008 | 17.27 | 17.56 | 15.86 | 15.86 | 3,087,390 | -1.78(-10.10%) |
Jun 30, 2008 | 18.77 | 18.84 | 16.84 | 17.64 | 3,880,126 | -1.25(-6.63%) |
Jun 27, 2008 | 19.37 | 19.61 | 18.46 | 18.89 | 4,476,776 | -0.11(-0.58%) |
Jun 26, 2008 | 24.05 | 24.41 | 18.79 | 19.01 | 12,739,370 | -9.57(-33.48%) |
Jun 25, 2008 | 29.01 | 29.17 | 28.43 | 28.57 | 911,853 | -0.39(-1.35%) |
Jun 24, 2008 | 29.37 | 29.47 | 28.78 | 28.96 | 1,386,728 | -0.48(-1.62%) |
Jun 23, 2008 | 29.65 | 29.77 | 29.38 | 29.44 | 698,843 | -0.13(-0.43%) |
Jun 20, 2008 | 30.48 | 30.48 | 29.38 | 29.57 | 1,255,685 | -1.01(-3.29%) |
Jun 19, 2008 | 29.95 | 30.75 | 29.95 | 30.58 | 612,987 | +0.61(+2.05%) |
Jun 18, 2008 | 30.49 | 30.61 | 29.95 | 29.96 | 630,779 | -0.67(-2.20%) |
Jun 17, 2008 | 30.73 | 31.07 | 30.54 | 30.64 | 658,920 | -0.06(-0.19%) |
Jun 16, 2008 | 30.66 | 30.91 | 30.53 | 30.70 | 658,049 | -0.02(-0.06%) |
Jun 13, 2008 | 30.76 | 31.16 | 30.59 | 30.71 | 902,703 | +0.11(+0.36%) |
Jun 12, 2008 | 31.42 | 31.86 | 30.51 | 30.60 | 1,368,497 | -0.72(-2.29%) |
Jun 11, 2008 | 32.47 | 32.53 | 31.18 | 31.32 | 879,718 | -1.23(-3.77%) |
Jun 10, 2008 | 32.80 | 33.03 | 32.48 | 32.55 | 696,697 | -0.47(-1.42%) |
Jun 09, 2008 | 34.19 | 34.19 | 32.84 | 33.01 | 1,098,924 | -0.88(-2.59%) |
Jun 06, 2008 | 34.35 | 34.52 | 33.86 | 33.89 | 956,613 | -0.81(-2.33%) |
Jun 05, 2008 | 33.69 | 34.78 | 33.50 | 34.70 | 1,082,922 | +1.22(+3.64%) |
Jun 04, 2008 | 33.12 | 33.92 | 33.01 | 33.48 | 722,157 | +0.20(+0.61%) |
Jun 03, 2008 | 33.56 | 33.83 | 32.93 | 33.28 | 465,840 | -0.12(-0.36%) |
Jun 02, 2008 | 34.43 | 34.44 | 33.33 | 33.40 | 626,604 | -1.06(-3.07%) |
May 30, 2008 | 34.70 | 34.83 | 34.25 | 34.46 | 635,522 | -0.12(-0.35%) |
May 29, 2008 | 34.11 | 34.79 | 33.64 | 34.58 | 980,436 | +0.43(+1.27%) |
May 28, 2008 | 32.76 | 34.21 | 32.57 | 34.14 | 1,369,352 | +1.67(+5.15%) |
May 27, 2008 | 32.95 | 33.21 | 32.09 | 32.47 | 864,007 | -0.55(-1.65%) |
May 26, 2008 | 33.39 | 33.39 | 32.72 | 33.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.39 | 33.39 | 32.72 | 33.01 | 695,855 | -0.36(-1.07%) |
May 22, 2008 | 33.34 | 33.67 | 33.21 | 33.37 | 494,338 | +0.12(+0.36%) |
May 21, 2008 | 34.03 | 34.40 | 33.22 | 33.25 | 880,374 | -0.78(-2.28%) |
May 20, 2008 | 33.50 | 34.03 | 33.34 | 34.03 | 931,854 | +0.35(+1.04%) |
May 19, 2008 | 33.81 | 34.30 | 33.53 | 33.68 | 756,770 | -0.05(-0.15%) |
May 16, 2008 | 34.06 | 34.06 | 33.42 | 33.73 | 616,079 | -0.09(-0.28%) |
May 15, 2008 | 33.68 | 33.97 | 33.64 | 33.83 | 620,578 | +0.18(+0.53%) |
May 14, 2008 | 34.11 | 34.48 | 33.65 | 33.65 | 1,236,722 | -0.38(-1.10%) |
May 13, 2008 | 34.40 | 34.40 | 33.48 | 34.02 | 831,659 | -0.43(-1.26%) |
May 12, 2008 | 33.68 | 34.46 | 33.46 | 34.46 | 1,020,049 | +0.84(+2.49%) |
May 09, 2008 | 33.36 | 34.11 | 33.25 | 33.62 | 594,491 | +0.00(+0.00%) |
May 08, 2008 | 32.89 | 33.87 | 32.61 | 33.62 | 1,369,687 | +0.92(+2.82%) |
May 07, 2008 | 33.47 | 33.55 | 32.68 | 32.70 | 846,276 | -0.67(-2.02%) |
May 06, 2008 | 33.46 | 33.55 | 33.28 | 33.37 | 1,103,011 | -0.18(-0.53%) |
May 05, 2008 | 33.68 | 33.78 | 33.19 | 33.55 | 1,478,589 | -0.14(-0.43%) |
May 02, 2008 | 34.11 | 34.37 | 32.92 | 33.70 | 1,997,240 | -0.34(-1.00%) |
May 01, 2008 | 36.31 | 36.31 | 33.91 | 34.04 | 2,678,322 | -0.58(-1.67%) |
Apr 30, 2008 | 34.11 | 35.11 | 34.11 | 34.62 | 1,815,989 | +0.51(+1.50%) |
Apr 29, 2008 | 34.23 | 34.56 | 33.73 | 34.11 | 665,476 | -0.11(-0.32%) |
Apr 28, 2008 | 33.77 | 34.63 | 33.47 | 34.22 | 1,065,708 | +0.75(+2.24%) |
Apr 25, 2008 | 33.13 | 33.75 | 33.00 | 33.47 | 782,703 | +0.49(+1.50%) |
Apr 24, 2008 | 32.01 | 33.23 | 32.01 | 32.97 | 1,494,631 | +0.90(+2.79%) |
Apr 23, 2008 | 32.29 | 32.55 | 31.97 | 32.08 | 764,357 | -0.11(-0.34%) |
Apr 22, 2008 | 32.77 | 32.96 | 32.16 | 32.19 | 1,901,863 | -0.64(-1.95%) |
Apr 21, 2008 | 32.25 | 33.13 | 32.08 | 32.83 | 1,356,997 | +0.56(+1.74%) |
Apr 18, 2008 | 31.02 | 32.40 | 30.81 | 32.26 | 1,792,547 | +1.64(+5.35%) |
Apr 17, 2008 | 30.33 | 30.87 | 30.28 | 30.63 | 921,804 | +0.23(+0.76%) |
Apr 16, 2008 | 30.36 | 31.04 | 30.21 | 30.40 | 1,396,141 | +0.21(+0.71%) |
Apr 15, 2008 | 30.30 | 30.35 | 29.77 | 30.18 | 721,055 | +0.07(+0.23%) |
Apr 14, 2008 | 30.10 | 30.20 | 29.77 | 30.12 | 1,190,652 | -0.04(-0.14%) |
Apr 11, 2008 | 30.64 | 30.72 | 29.99 | 30.16 | 635,115 | -0.75(-2.43%) |
Apr 10, 2008 | 30.67 | 31.10 | 30.67 | 30.91 | 611,984 | +0.20(+0.67%) |
Apr 09, 2008 | 31.86 | 32.01 | 30.60 | 30.70 | 747,252 | -1.24(-3.87%) |
Apr 08, 2008 | 31.80 | 32.19 | 31.43 | 31.94 | 650,740 | -0.04(-0.13%) |
Apr 07, 2008 | 32.38 | 32.67 | 31.83 | 31.98 | 683,830 | -0.19(-0.58%) |
Apr 04, 2008 | 32.02 | 32.50 | 31.55 | 32.17 | 1,153,568 | +0.22(+0.69%) |
Apr 03, 2008 | 31.44 | 31.99 | 31.28 | 31.95 | 1,127,692 | +0.35(+1.11%) |
Apr 02, 2008 | 31.39 | 31.78 | 31.03 | 31.60 | 832,693 | +0.21(+0.68%) |
Apr 01, 2008 | 31.30 | 31.44 | 30.42 | 31.39 | 691,872 | +0.45(+1.46%) |
Mar 31, 2008 | 31.04 | 31.28 | 29.85 | 30.93 | 1,146,356 | -0.10(-0.33%) |
Mar 28, 2008 | 31.15 | 31.43 | 30.82 | 31.04 | 816,754 | -0.01(-0.03%) |
Mar 27, 2008 | 31.94 | 31.94 | 30.94 | 31.05 | 800,205 | -0.82(-2.57%) |
Mar 26, 2008 | 31.73 | 32.12 | 31.39 | 31.86 | 1,282,048 | -0.07(-0.21%) |
Mar 25, 2008 | 31.55 | 32.06 | 31.28 | 31.93 | 621,874 | +0.38(+1.22%) |
Mar 24, 2008 | 30.77 | 31.90 | 30.64 | 31.55 | 1,023,387 | +0.90(+2.92%) |
Mar 21, 2008 | 30.24 | 30.74 | 29.85 | 30.65 | 1,314,623 | +0.00(+0.00%) |
Mar 20, 2008 | 30.24 | 30.74 | 29.85 | 30.65 | 1,314,623 | +0.30(+0.98%) |
Mar 19, 2008 | 31.41 | 31.78 | 30.35 | 30.35 | 1,304,390 | -0.96(-3.08%) |
Mar 18, 2008 | 31.08 | 31.97 | 30.81 | 31.32 | 1,902,940 | +0.70(+2.28%) |
Mar 17, 2008 | 31.60 | 31.60 | 30.30 | 30.62 | 1,549,801 | -1.09(-3.44%) |
Mar 14, 2008 | 33.53 | 33.53 | 31.40 | 31.71 | 1,123,427 | -1.60(-4.81%) |
Mar 13, 2008 | 32.74 | 33.72 | 32.36 | 33.31 | 872,660 | +0.22(+0.67%) |
Mar 12, 2008 | 32.98 | 33.83 | 32.93 | 33.09 | 700,749 | +0.24(+0.73%) |
Mar 11, 2008 | 32.30 | 32.88 | 32.01 | 32.85 | 836,612 | +1.23(+3.88%) |
Mar 10, 2008 | 32.74 | 32.78 | 31.57 | 31.63 | 541,662 | -1.12(-3.41%) |
Mar 07, 2008 | 32.71 | 33.37 | 32.55 | 32.74 | 1,024,266 | -0.23(-0.70%) |
Mar 06, 2008 | 32.90 | 33.29 | 32.70 | 32.97 | 959,533 | -0.17(-0.51%) |
Mar 05, 2008 | 33.35 | 33.68 | 32.85 | 33.14 | 844,147 | -0.04(-0.13%) |
Mar 04, 2008 | 34.36 | 34.36 | 32.63 | 33.19 | 1,518,554 | -1.47(-4.23%) |