Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.880 | 4.150 | 3.860 | 4.040 | 4,610,920 | +0.28(+7.45%) |
Apr 29, 2009 | 3.560 | 3.810 | 3.550 | 3.760 | 3,335,644 | +0.24(+6.82%) |
Apr 28, 2009 | 3.500 | 3.650 | 3.300 | 3.520 | 2,641,493 | -0.04(-1.12%) |
Apr 27, 2009 | 3.510 | 3.780 | 3.500 | 3.560 | 2,796,500 | -0.23(-6.07%) |
Apr 24, 2009 | 3.670 | 3.900 | 3.620 | 3.790 | 3,821,609 | +0.20(+5.57%) |
Apr 23, 2009 | 3.650 | 3.840 | 3.430 | 3.590 | 4,433,153 | +0.02(+0.56%) |
Apr 22, 2009 | 3.200 | 3.750 | 3.140 | 3.570 | 5,142,103 | +0.21(+6.25%) |
Apr 21, 2009 | 2.850 | 3.440 | 2.750 | 3.360 | 5,322,497 | +0.42(+14.29%) |
Apr 20, 2009 | 3.700 | 3.700 | 2.920 | 2.940 | 5,877,431 | -0.88(-23.04%) |
Apr 17, 2009 | 3.880 | 3.900 | 3.680 | 3.820 | 3,359,957 | -0.03(-0.78%) |
Apr 16, 2009 | 3.980 | 3.980 | 3.710 | 3.850 | 3,660,574 | +0.01(+0.26%) |
Apr 15, 2009 | 3.660 | 3.840 | 3.600 | 3.840 | 4,085,093 | +0.16(+4.35%) |
Apr 14, 2009 | 3.910 | 4.200 | 3.600 | 3.680 | 5,891,055 | -0.23(-5.88%) |
Apr 13, 2009 | 3.540 | 4.150 | 3.450 | 3.910 | 6,478,077 | +0.31(+8.61%) |
Apr 09, 2009 | 3.270 | 3.600 | 3.160 | 3.600 | 5,232,269 | +0.59(+19.60%) |
Apr 08, 2009 | 3.170 | 3.210 | 2.860 | 3.010 | 4,241,664 | -0.02(-0.66%) |
Apr 07, 2009 | 3.150 | 3.300 | 2.930 | 3.030 | 5,045,872 | -0.39(-11.40%) |
Apr 06, 2009 | 3.850 | 3.900 | 3.300 | 3.420 | 6,212,726 | -0.30(-8.06%) |
Apr 03, 2009 | 3.020 | 3.930 | 3.000 | 3.720 | 12,799,533 | +0.73(+24.41%) |
Apr 02, 2009 | 2.470 | 2.990 | 2.470 | 2.990 | 8,053,857 | +0.69(+30.00%) |
Apr 01, 2009 | 1.970 | 2.300 | 1.900 | 2.300 | 3,751,978 | +0.19(+9.00%) |
Mar 31, 2009 | 2.050 | 2.140 | 2.000 | 2.110 | 3,728,366 | +0.18(+9.33%) |
Mar 30, 2009 | 2.160 | 2.190 | 1.880 | 1.930 | 4,693,796 | -0.41(-17.52%) |
Mar 26, 2009 | 2.290 | 2.440 | 2.160 | 2.340 | 5,015,010 | +0.29(+14.15%) |
Mar 25, 2009 | 1.890 | 2.270 | 1.890 | 2.050 | 4,524,615 | +0.14(+7.33%) |
Mar 24, 2009 | 1.960 | 2.070 | 1.860 | 1.910 | 2,771,877 | -0.12(-5.91%) |
Mar 23, 2009 | 1.910 | 2.100 | 1.830 | 2.030 | 4,419,610 | +0.29(+16.67%) |
Mar 20, 2009 | 2.210 | 2.220 | 1.720 | 1.740 | 3,888,594 | -0.43(-19.82%) |
Mar 19, 2009 | 1.950 | 2.270 | 1.760 | 2.170 | 5,794,026 | +0.52(+31.52%) |
Mar 18, 2009 | 1.590 | 1.725 | 1.400 | 1.650 | 2,874,302 | +0.06(+3.77%) |
Mar 17, 2009 | 1.530 | 1.590 | 1.260 | 1.590 | 2,423,008 | +0.05(+3.25%) |
Mar 16, 2009 | 1.670 | 1.790 | 1.450 | 1.540 | 4,167,774 | +0.02(+1.32%) |
Mar 13, 2009 | 1.690 | 1.770 | 1.450 | 1.520 | 2,771,113 | -0.08(-5.00%) |
Mar 12, 2009 | 1.510 | 1.600 | 1.180 | 1.600 | 3,271,274 | +0.09(+5.96%) |
Mar 11, 2009 | 1.900 | 1.900 | 1.400 | 1.510 | 6,705,559 | +0.15(+11.03%) |
Mar 10, 2009 | 1.160 | 1.490 | 1.151 | 1.360 | 5,302,868 | +0.30(+28.30%) |
Mar 09, 2009 | 1.090 | 1.180 | 1.040 | 1.060 | 2,182,694 | -0.04(-3.64%) |
Mar 06, 2009 | 1.270 | 1.290 | 1.060 | 1.100 | 2,342,983 | -0.10(-8.33%) |
Mar 05, 2009 | 1.450 | 1.510 | 1.200 | 1.200 | 3,008,302 | -0.30(-20.00%) |
Mar 04, 2009 | 1.550 | 1.600 | 1.350 | 1.500 | 5,286,890 | -0.18(-10.55%) |
Mar 02, 2009 | 2.200 | 2.200 | 1.630 | 1.677 | 3,502,594 | -0.54(-24.46%) |
Feb 27, 2009 | 2.220 | 2.410 | 2.200 | 2.220 | 2,573,500 | -0.20(-8.26%) |
Feb 26, 2009 | 2.260 | 2.690 | 2.260 | 2.420 | 4,104,431 | +0.16(+7.08%) |
Feb 25, 2009 | 2.450 | 2.450 | 2.210 | 2.260 | 2,820,344 | -0.21(-8.50%) |
Feb 24, 2009 | 2.320 | 2.520 | 2.190 | 2.470 | 3,397,598 | +0.15(+6.47%) |
Feb 23, 2009 | 2.320 | 2.490 | 2.300 | 2.320 | 2,637,019 | +0.10(+4.50%) |
Feb 20, 2009 | 2.790 | 2.850 | 2.110 | 2.220 | 4,999,724 | -0.65(-22.65%) |
Feb 19, 2009 | 3.210 | 3.420 | 2.870 | 2.870 | 2,559,279 | -0.30(-9.46%) |
Feb 18, 2009 | 3.330 | 3.360 | 3.030 | 3.170 | 2,576,945 | -0.09(-2.76%) |
Feb 17, 2009 | 3.700 | 3.700 | 3.260 | 3.260 | 2,576,168 | -0.58(-15.10%) |
Feb 13, 2009 | 3.990 | 4.090 | 3.770 | 3.840 | 1,870,163 | -0.13(-3.27%) |
Feb 12, 2009 | 3.710 | 4.010 | 3.660 | 3.970 | 2,026,462 | +0.03(+0.76%) |
Feb 11, 2009 | 4.050 | 4.150 | 3.760 | 3.940 | 2,636,832 | -0.05(-1.25%) |
Feb 10, 2009 | 4.260 | 4.560 | 3.910 | 3.990 | 3,682,604 | -0.28(-6.56%) |
Feb 09, 2009 | 4.400 | 4.500 | 4.200 | 4.270 | 2,508,590 | -0.08(-1.84%) |
Feb 06, 2009 | 4.200 | 4.410 | 4.130 | 4.350 | 3,671,016 | +0.23(+5.58%) |
Feb 05, 2009 | 3.980 | 4.190 | 3.860 | 4.120 | 3,858,272 | +0.12(+3.00%) |
Feb 04, 2009 | 4.050 | 4.150 | 3.730 | 4.000 | 4,168,509 | -0.02(-0.50%) |
Feb 03, 2009 | 3.810 | 4.070 | 3.600 | 4.020 | 5,237,485 | +0.32(+8.65%) |
Feb 02, 2009 | 3.550 | 3.810 | 3.300 | 3.700 | 6,473,872 | +0.15(+4.23%) |
Jan 30, 2009 | 4.420 | 4.420 | 3.430 | 3.550 | 12,078,624 | -0.73(-17.06%) |
Jan 29, 2009 | 4.610 | 4.780 | 4.110 | 4.280 | 15,437,651 | -0.32(-6.96%) |
Jan 28, 2009 | 5.670 | 5.750 | 4.010 | 4.600 | 16,580,193 | -2.75(-37.41%) |
Jan 27, 2009 | 7.530 | 7.810 | 7.250 | 7.350 | 550,200 | -0.06(-0.81%) |
Jan 26, 2009 | 7.730 | 8.090 | 7.290 | 7.410 | 547,574 | -0.24(-3.14%) |
Jan 23, 2009 | 7.260 | 7.910 | 7.050 | 7.650 | 673,124 | +0.28(+3.80%) |
Jan 22, 2009 | 7.780 | 7.840 | 7.290 | 7.370 | 878,893 | -0.63(-7.87%) |
Jan 21, 2009 | 7.190 | 8.000 | 6.890 | 8.000 | 1,383,405 | +0.59(+7.96%) |
Jan 20, 2009 | 8.340 | 8.350 | 7.400 | 7.410 | 976,440 | -1.08(-12.72%) |
Jan 16, 2009 | 8.720 | 8.900 | 8.030 | 8.490 | 732,515 | +0.00(+0.00%) |
Jan 15, 2009 | 8.140 | 8.710 | 7.510 | 8.490 | 1,172,584 | +0.32(+3.92%) |
Jan 14, 2009 | 8.860 | 8.980 | 8.120 | 8.170 | 1,083,750 | -0.99(-10.81%) |
Jan 13, 2009 | 9.460 | 9.590 | 8.700 | 9.160 | 1,731,792 | -0.25(-2.66%) |
Jan 12, 2009 | 11.52 | 11.56 | 9.250 | 9.410 | 1,789,721 | -2.21(-19.02%) |
Jan 09, 2009 | 12.05 | 12.12 | 11.47 | 11.62 | 711,173 | -0.43(-3.57%) |
Jan 08, 2009 | 11.38 | 12.10 | 11.09 | 12.05 | 1,052,902 | +0.48(+4.15%) |
Jan 07, 2009 | 11.99 | 11.99 | 11.43 | 11.57 | 1,379,254 | -0.98(-7.81%) |
Jan 06, 2009 | 12.35 | 12.80 | 12.08 | 12.55 | 1,816,909 | +0.64(+5.37%) |
Jan 05, 2009 | 11.56 | 12.13 | 10.91 | 11.91 | 1,475,522 | +0.19(+1.62%) |
Jan 02, 2009 | 10.10 | 11.80 | 10.10 | 11.72 | 1,435,168 | +1.72(+17.20%) |
Dec 31, 2008 | 9.390 | 10.22 | 9.390 | 10.00 | 695,614 | +0.55(+5.82%) |
Dec 30, 2008 | 8.900 | 9.460 | 8.710 | 9.450 | 484,213 | +0.58(+6.54%) |
Dec 29, 2008 | 9.030 | 9.250 | 8.680 | 8.870 | 572,985 | -0.13(-1.44%) |
Dec 26, 2008 | 8.610 | 9.020 | 8.420 | 9.000 | 281,938 | +0.45(+5.26%) |
Dec 24, 2008 | 8.540 | 8.620 | 8.440 | 8.550 | 314,434 | +0.06(+0.71%) |
Dec 23, 2008 | 8.480 | 8.830 | 8.100 | 8.490 | 627,135 | +0.14(+1.68%) |
Dec 22, 2008 | 8.680 | 8.850 | 8.120 | 8.350 | 822,611 | -0.33(-3.80%) |
Dec 19, 2008 | 8.260 | 8.800 | 8.120 | 8.680 | 1,558,092 | +0.01(+0.12%) |
Dec 18, 2008 | 9.800 | 9.920 | 8.600 | 8.670 | 1,347,102 | -1.05(-10.80%) |
Dec 17, 2008 | 8.950 | 10.17 | 8.930 | 9.720 | 1,737,826 | +0.18(+1.89%) |
Dec 16, 2008 | 9.600 | 9.650 | 8.950 | 9.540 | 1,549,667 | +0.26(+2.80%) |
Dec 15, 2008 | 9.510 | 10.25 | 9.110 | 9.280 | 1,964,439 | -0.14(-1.49%) |
Dec 12, 2008 | 8.340 | 9.500 | 8.100 | 9.420 | 1,493,165 | +0.52(+5.84%) |
Dec 11, 2008 | 8.870 | 9.880 | 8.180 | 8.900 | 2,634,280 | -0.31(-3.37%) |
Dec 10, 2008 | 7.880 | 9.340 | 7.770 | 9.210 | 2,846,579 | +1.81(+24.46%) |
Dec 09, 2008 | 6.960 | 8.000 | 6.770 | 7.400 | 2,931,770 | +0.29(+4.08%) |
Dec 08, 2008 | 6.320 | 7.250 | 6.270 | 7.110 | 1,841,743 | +1.15(+19.30%) |
Dec 05, 2008 | 5.770 | 6.130 | 5.380 | 5.960 | 1,772,655 | +0.04(+0.68%) |
Dec 04, 2008 | 6.850 | 6.990 | 5.790 | 5.920 | 1,736,668 | -1.03(-14.82%) |
Dec 03, 2008 | 6.650 | 7.020 | 6.210 | 6.950 | 1,939,398 | +0.40(+6.11%) |
Dec 02, 2008 | 6.500 | 6.780 | 6.130 | 6.550 | 1,664,853 | +0.25(+3.97%) |
Dec 01, 2008 | 7.890 | 7.890 | 6.300 | 6.300 | 1,482,099 | -1.85(-22.70%) |
Nov 28, 2008 | 7.890 | 8.280 | 7.580 | 8.150 | 497,666 | +0.27(+3.43%) |
Nov 26, 2008 | 6.210 | 7.920 | 6.210 | 7.880 | 1,552,414 | +1.31(+19.94%) |
Nov 25, 2008 | 6.180 | 6.650 | 5.960 | 6.570 | 1,910,250 | +0.47(+7.70%) |
Nov 24, 2008 | 5.080 | 6.330 | 5.000 | 6.100 | 2,472,524 | +0.92(+17.76%) |
Nov 21, 2008 | 4.830 | 5.220 | 4.540 | 5.180 | 2,392,958 | +0.76(+17.19%) |
Nov 20, 2008 | 5.820 | 5.930 | 4.350 | 4.420 | 4,120,858 | -1.70(-27.78%) |
Nov 19, 2008 | 8.050 | 8.210 | 5.780 | 6.120 | 4,948,100 | -2.62(-29.98%) |
Nov 18, 2008 | 9.650 | 9.980 | 8.430 | 8.740 | 2,086,600 | -0.91(-9.43%) |
Nov 17, 2008 | 12.03 | 12.25 | 9.570 | 9.650 | 2,047,246 | -2.47(-20.38%) |
Nov 14, 2008 | 12.15 | 13.19 | 11.65 | 12.12 | 1,637,083 | -0.24(-1.94%) |
Nov 13, 2008 | 10.97 | 12.41 | 9.860 | 12.36 | 2,237,832 | +1.49(+13.71%) |
Nov 12, 2008 | 11.68 | 11.69 | 10.82 | 10.87 | 1,426,972 | -1.13(-9.42%) |
Nov 11, 2008 | 12.52 | 12.63 | 11.29 | 12.00 | 1,328,267 | -1.01(-7.76%) |
Nov 10, 2008 | 14.08 | 14.63 | 12.67 | 13.01 | 999,403 | -0.58(-4.27%) |
Nov 07, 2008 | 12.08 | 13.64 | 12.08 | 13.59 | 1,400,745 | +1.59(+13.25%) |
Nov 06, 2008 | 13.53 | 13.98 | 11.99 | 12.00 | 1,655,305 | -1.53(-11.31%) |
Nov 05, 2008 | 14.38 | 14.53 | 13.43 | 13.53 | 1,365,418 | -1.20(-8.15%) |
Nov 04, 2008 | 14.88 | 15.25 | 14.08 | 14.73 | 1,172,785 | +0.39(+2.72%) |
Nov 03, 2008 | 14.53 | 14.96 | 12.49 | 14.34 | 1,879,992 | +1.77(+14.08%) |
Oct 31, 2008 | 12.20 | 13.04 | 11.78 | 12.57 | 1,869,351 | +0.26(+2.11%) |
Oct 30, 2008 | 12.61 | 13.00 | 11.29 | 12.31 | 2,263,162 | +0.26(+2.16%) |
Oct 29, 2008 | 10.52 | 12.59 | 9.750 | 12.05 | 2,813,737 | +1.71(+16.54%) |
Oct 28, 2008 | 9.660 | 10.40 | 8.780 | 10.34 | 2,813,112 | +1.06(+11.42%) |
Oct 27, 2008 | 9.930 | 10.76 | 9.100 | 9.280 | 3,817,869 | -0.64(-6.45%) |
Oct 24, 2008 | 8.200 | 10.37 | 8.200 | 9.920 | 2,624,266 | +0.28(+2.90%) |
Oct 23, 2008 | 11.85 | 11.85 | 9.190 | 9.640 | 4,012,878 | -1.64(-14.54%) |
Oct 22, 2008 | 12.97 | 13.35 | 10.71 | 11.28 | 3,968,767 | -2.65(-19.02%) |
Oct 21, 2008 | 14.36 | 14.87 | 13.66 | 13.93 | 2,145,522 | -1.30(-8.54%) |
Oct 20, 2008 | 14.06 | 15.25 | 13.93 | 15.23 | 1,354,096 | +1.64(+12.07%) |
Oct 17, 2008 | 12.81 | 18.52 | 12.31 | 13.59 | 2,470,459 | -0.20(-1.45%) |
Oct 16, 2008 | 11.49 | 13.91 | 11.49 | 13.79 | 4,886,014 | +2.76(+25.02%) |
Oct 15, 2008 | 14.61 | 14.93 | 11.00 | 11.03 | 3,223,743 | -4.30(-28.05%) |
Oct 14, 2008 | 16.99 | 17.46 | 14.85 | 15.33 | 2,483,900 | -0.74(-4.60%) |
Oct 13, 2008 | 15.97 | 16.12 | 14.13 | 16.07 | 1,749,941 | +2.88(+21.83%) |
Oct 10, 2008 | 13.72 | 14.82 | 11.92 | 13.19 | 3,294,759 | -1.87(-12.42%) |
Oct 09, 2008 | 17.46 | 18.69 | 14.71 | 15.06 | 2,029,322 | -2.32(-13.35%) |
Oct 08, 2008 | 17.00 | 18.40 | 15.00 | 17.38 | 2,660,521 | -0.52(-2.91%) |
Oct 07, 2008 | 19.83 | 20.10 | 17.64 | 17.90 | 3,300,750 | -0.20(-1.10%) |
Oct 06, 2008 | 20.71 | 20.71 | 15.82 | 18.10 | 3,972,336 | -2.86(-13.65%) |
Oct 03, 2008 | 22.41 | 23.52 | 20.57 | 20.96 | 2,314,358 | -1.59(-7.05%) |
Oct 02, 2008 | 25.86 | 26.49 | 22.50 | 22.55 | 2,403,082 | -3.98(-15.00%) |
Oct 01, 2008 | 27.32 | 27.38 | 25.51 | 26.53 | 1,236,898 | -1.16(-4.19%) |
Sep 30, 2008 | 26.88 | 27.91 | 26.13 | 27.69 | 1,717,833 | +1.54(+5.89%) |
Sep 29, 2008 | 32.23 | 32.73 | 25.09 | 26.15 | 2,634,949 | -7.13(-21.42%) |
Sep 26, 2008 | 34.33 | 35.31 | 32.71 | 33.28 | 1,078,276 | -2.13(-6.02%) |
Sep 25, 2008 | 35.56 | 36.80 | 35.20 | 35.41 | 1,117,074 | -0.17(-0.48%) |
Sep 24, 2008 | 36.01 | 37.15 | 35.58 | 35.58 | 1,105,879 | -0.10(-0.28%) |
Sep 23, 2008 | 40.03 | 40.58 | 35.43 | 35.68 | 1,580,403 | -4.55(-11.31%) |
Sep 22, 2008 | 40.35 | 41.79 | 39.27 | 40.23 | 1,134,993 | +0.00(+0.00%) |
Sep 19, 2008 | 37.39 | 40.23 | 37.31 | 40.23 | 1,771,215 | +3.38(+9.17%) |
Sep 18, 2008 | 38.44 | 40.13 | 33.51 | 36.85 | 2,157,917 | -0.94(-2.49%) |
Sep 17, 2008 | 37.16 | 38.95 | 34.92 | 37.79 | 2,234,112 | -1.09(-2.80%) |
Sep 16, 2008 | 36.00 | 39.15 | 34.35 | 38.88 | 1,818,680 | +2.27(+6.20%) |
Sep 15, 2008 | 39.04 | 39.94 | 36.22 | 36.61 | 1,483,359 | -4.62(-11.21%) |
Sep 12, 2008 | 39.03 | 41.56 | 38.36 | 41.23 | 1,142,766 | +2.05(+5.23%) |
Sep 11, 2008 | 39.26 | 40.03 | 37.28 | 39.18 | 1,680,151 | -0.38(-0.96%) |
Sep 10, 2008 | 37.67 | 40.61 | 37.54 | 39.56 | 1,690,306 | +2.27(+6.09%) |
Sep 09, 2008 | 39.41 | 39.68 | 36.96 | 37.29 | 1,597,986 | -2.41(-6.07%) |
Sep 08, 2008 | 42.20 | 43.25 | 38.92 | 39.70 | 1,520,741 | -1.53(-3.71%) |
Sep 05, 2008 | 40.18 | 41.35 | 38.58 | 41.23 | 1,606,651 | +1.11(+2.77%) |
Sep 04, 2008 | 42.66 | 43.96 | 39.87 | 40.12 | 1,803,143 | -3.32(-7.64%) |
Sep 03, 2008 | 44.87 | 45.64 | 42.58 | 43.44 | 2,443,142 | -1.53(-3.40%) |
Sep 02, 2008 | 47.98 | 48.19 | 44.41 | 44.97 | 1,393,838 | -3.79(-7.77%) |
Aug 29, 2008 | 49.40 | 50.01 | 48.52 | 48.76 | 624,811 | -0.73(-1.48%) |
Aug 28, 2008 | 50.76 | 51.46 | 48.78 | 49.49 | 1,167,269 | -0.34(-0.68%) |
Aug 27, 2008 | 46.75 | 50.05 | 45.50 | 49.83 | 1,289,082 | +3.43(+7.39%) |
Aug 26, 2008 | 45.74 | 46.79 | 45.51 | 46.40 | 840,913 | +0.41(+0.89%) |
Aug 25, 2008 | 46.10 | 47.19 | 44.98 | 45.99 | 901,650 | -0.94(-2.00%) |
Aug 22, 2008 | 48.76 | 48.76 | 45.96 | 46.93 | 609,543 | -0.82(-1.72%) |
Aug 21, 2008 | 46.94 | 48.41 | 45.82 | 47.75 | 1,063,306 | +1.02(+2.18%) |
Aug 20, 2008 | 46.52 | 47.21 | 45.48 | 46.73 | 1,139,088 | +0.47(+1.02%) |
Aug 19, 2008 | 45.78 | 47.04 | 45.70 | 46.26 | 1,034,169 | +0.12(+0.26%) |
Aug 18, 2008 | 47.67 | 48.46 | 45.79 | 46.14 | 1,023,184 | -1.06(-2.25%) |
Aug 15, 2008 | 48.34 | 49.74 | 46.49 | 47.20 | 1,310,674 | -1.49(-3.06%) |
Aug 14, 2008 | 51.39 | 51.39 | 48.62 | 48.69 | 1,092,414 | -1.61(-3.20%) |
Aug 13, 2008 | 47.38 | 50.58 | 46.90 | 50.30 | 1,492,903 | +3.34(+7.11%) |
Aug 12, 2008 | 49.10 | 49.10 | 46.62 | 46.96 | 1,150,746 | -0.26(-0.55%) |
Aug 11, 2008 | 49.91 | 50.70 | 46.34 | 47.22 | 1,559,255 | -2.45(-4.93%) |
Aug 08, 2008 | 50.70 | 50.94 | 48.51 | 49.67 | 1,074,481 | -1.65(-3.22%) |
Aug 07, 2008 | 51.79 | 51.99 | 50.08 | 51.32 | 950,517 | -0.76(-1.46%) |
Aug 06, 2008 | 50.68 | 52.88 | 50.40 | 52.08 | 1,373,469 | +2.26(+4.54%) |
Aug 05, 2008 | 52.04 | 53.35 | 48.20 | 49.82 | 2,737,907 | -2.69(-5.12%) |
Aug 04, 2008 | 55.22 | 55.67 | 51.93 | 52.51 | 1,703,265 | -3.40(-6.08%) |
Aug 01, 2008 | 59.60 | 59.60 | 55.84 | 55.91 | 1,193,096 | -3.51(-5.91%) |
Jul 31, 2008 | 61.56 | 61.63 | 58.88 | 59.42 | 1,021,034 | -2.47(-3.99%) |
Jul 30, 2008 | 58.56 | 62.45 | 58.06 | 61.89 | 1,347,908 | +3.15(+5.36%) |
Jul 29, 2008 | 58.74 | 58.99 | 56.40 | 58.74 | 1,324,340 | +0.74(+1.28%) |
Jul 28, 2008 | 55.89 | 59.12 | 54.90 | 58.00 | 2,073,839 | +4.08(+7.57%) |
Jul 25, 2008 | 50.12 | 55.78 | 50.12 | 53.92 | 1,559,647 | +2.84(+5.56%) |
Jul 24, 2008 | 52.14 | 52.97 | 50.20 | 51.08 | 1,935,022 | -0.28(-0.55%) |
Jul 23, 2008 | 53.13 | 53.94 | 51.02 | 51.36 | 1,394,188 | -1.98(-3.71%) |
Jul 22, 2008 | 56.19 | 56.19 | 52.12 | 53.34 | 1,828,694 | -2.96(-5.26%) |
Jul 21, 2008 | 55.75 | 57.05 | 53.45 | 56.30 | 1,691,836 | +2.88(+5.39%) |
Jul 18, 2008 | 56.45 | 57.11 | 52.87 | 53.42 | 1,965,592 | -2.88(-5.12%) |
Jul 17, 2008 | 60.59 | 61.14 | 55.42 | 56.30 | 3,188,867 | -4.70(-7.70%) |
Jul 16, 2008 | 63.21 | 63.28 | 59.46 | 61.00 | 1,858,404 | -1.92(-3.05%) |
Jul 15, 2008 | 64.71 | 64.71 | 60.96 | 62.92 | 2,123,382 | -0.84(-1.32%) |
Jul 14, 2008 | 64.72 | 66.66 | 62.99 | 63.76 | 1,696,549 | -0.94(-1.45%) |
Jul 11, 2008 | 62.30 | 64.70 | 62.07 | 64.70 | 3,986,870 | +2.15(+3.44%) |
Jul 10, 2008 | 58.04 | 64.14 | 58.04 | 62.55 | 3,556,828 | +5.64(+9.91%) |
Jul 09, 2008 | 57.08 | 59.71 | 55.16 | 56.91 | 2,221,488 | -0.65(-1.13%) |
Jul 08, 2008 | 58.36 | 60.19 | 51.60 | 57.56 | 4,638,813 | -3.59(-5.87%) |
Jul 07, 2008 | 59.93 | 63.44 | 59.04 | 61.15 | 1,908,498 | +3.27(+5.65%) |
Jul 04, 2008 | 59.57 | 60.71 | 56.30 | 57.88 | 1,578,371 | +0.00(+0.00%) |
Jul 03, 2008 | 59.57 | 60.71 | 56.30 | 57.88 | 1,578,371 | -1.32(-2.23%) |
Jul 02, 2008 | 65.10 | 65.10 | 58.74 | 59.20 | 1,564,923 | -4.42(-6.95%) |
Jul 01, 2008 | 65.06 | 65.29 | 61.06 | 63.62 | 1,679,345 | -2.87(-4.32%) |
Jun 30, 2008 | 67.94 | 68.38 | 66.42 | 66.49 | 839,582 | -0.11(-0.17%) |
Jun 27, 2008 | 66.66 | 67.73 | 65.79 | 66.60 | 3,547,523 | +0.05(+0.08%) |
Jun 26, 2008 | 64.41 | 67.24 | 64.41 | 66.55 | 1,102,830 | +1.34(+2.05%) |
Jun 25, 2008 | 67.93 | 68.71 | 63.40 | 65.21 | 1,625,437 | -2.28(-3.38%) |
Jun 24, 2008 | 68.57 | 69.59 | 66.46 | 67.49 | 1,413,287 | -1.77(-2.56%) |
Jun 23, 2008 | 68.59 | 69.84 | 68.08 | 69.26 | 739,191 | +0.81(+1.18%) |
Jun 20, 2008 | 69.58 | 70.48 | 67.20 | 68.45 | 1,350,513 | -1.41(-2.02%) |
Jun 19, 2008 | 70.54 | 70.64 | 68.99 | 69.86 | 837,785 | -0.45(-0.64%) |
Jun 18, 2008 | 71.55 | 72.19 | 69.69 | 70.31 | 952,972 | -1.34(-1.87%) |
Jun 17, 2008 | 70.64 | 72.94 | 70.64 | 71.65 | 930,439 | +1.09(+1.54%) |
Jun 16, 2008 | 70.28 | 71.34 | 69.02 | 70.56 | 406,829 | -0.13(-0.18%) |
Jun 13, 2008 | 66.27 | 70.96 | 66.21 | 70.69 | 1,176,032 | +4.81(+7.30%) |
Jun 12, 2008 | 67.38 | 68.50 | 65.76 | 65.88 | 847,291 | -1.29(-1.92%) |
Jun 11, 2008 | 70.41 | 70.76 | 66.84 | 67.17 | 1,286,881 | -3.14(-4.47%) |
Jun 10, 2008 | 68.60 | 73.06 | 68.55 | 70.31 | 1,321,693 | -2.43(-3.34%) |
Jun 09, 2008 | 72.70 | 74.19 | 71.43 | 72.74 | 797,605 | -0.44(-0.60%) |
Jun 06, 2008 | 70.99 | 75.21 | 70.99 | 73.18 | 1,481,203 | +1.87(+2.62%) |
Jun 05, 2008 | 72.32 | 72.37 | 70.06 | 71.31 | 1,235,110 | +0.66(+0.93%) |
Jun 04, 2008 | 71.91 | 72.90 | 70.31 | 70.65 | 858,625 | -1.75(-2.42%) |
Jun 03, 2008 | 75.07 | 75.76 | 71.00 | 72.40 | 730,005 | -2.52(-3.36%) |
Jun 02, 2008 | 72.92 | 75.13 | 72.92 | 74.92 | 764,590 | +1.92(+2.63%) |
May 30, 2008 | 73.33 | 73.97 | 71.80 | 73.00 | 836,579 | -0.12(-0.16%) |
May 29, 2008 | 75.15 | 75.15 | 72.32 | 73.12 | 467,916 | -2.40(-3.18%) |
May 28, 2008 | 73.66 | 75.75 | 71.68 | 75.52 | 687,989 | +1.86(+2.53%) |
May 27, 2008 | 75.54 | 75.54 | 72.22 | 73.66 | 634,174 | -1.65(-2.19%) |
May 26, 2008 | 75.51 | 76.96 | 73.81 | 75.31 | 492,927 | +0.00(+0.00%) |
May 23, 2008 | 75.51 | 76.96 | 73.81 | 75.31 | 492,927 | -0.71(-0.93%) |
May 22, 2008 | 77.18 | 78.90 | 75.00 | 76.02 | 630,821 | -0.76(-0.99%) |
May 21, 2008 | 80.17 | 80.39 | 76.58 | 76.78 | 403,760 | -3.21(-4.01%) |
May 20, 2008 | 78.56 | 80.04 | 77.25 | 79.99 | 840,001 | +1.35(+1.72%) |
May 19, 2008 | 79.00 | 80.52 | 77.16 | 78.64 | 954,249 | -0.87(-1.09%) |
May 16, 2008 | 78.41 | 79.65 | 76.98 | 79.51 | 645,746 | +1.93(+2.49%) |
May 15, 2008 | 76.95 | 79.47 | 76.58 | 77.58 | 1,204,066 | +1.06(+1.39%) |
May 14, 2008 | 75.18 | 78.00 | 74.02 | 76.52 | 1,730,625 | +1.55(+2.07%) |
May 13, 2008 | 73.49 | 75.18 | 72.74 | 74.97 | 660,494 | +1.54(+2.10%) |
May 12, 2008 | 72.87 | 74.34 | 70.52 | 73.43 | 653,268 | +0.56(+0.77%) |
May 09, 2008 | 73.30 | 73.80 | 71.00 | 72.87 | 425,707 | -0.94(-1.27%) |
May 08, 2008 | 71.40 | 74.03 | 71.40 | 73.81 | 773,712 | +2.85(+4.02%) |
May 07, 2008 | 72.13 | 72.63 | 70.34 | 70.96 | 700,023 | -1.38(-1.91%) |
May 06, 2008 | 69.62 | 72.58 | 69.62 | 72.34 | 686,026 | +2.02(+2.87%) |
May 05, 2008 | 69.95 | 70.74 | 68.37 | 70.32 | 834,093 | +0.87(+1.25%) |
May 02, 2008 | 66.62 | 70.05 | 65.92 | 69.45 | 1,062,160 | +3.23(+4.88%) |