Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 25.93 | 27.55 | 25.52 | 26.48 | 1,460,851 | +0.98(+3.84%) |
Apr 29, 2009 | 23.41 | 26.24 | 23.41 | 25.50 | 1,087,275 | +2.30(+9.90%) |
Apr 28, 2009 | 22.78 | 23.73 | 22.67 | 23.21 | 415,277 | +0.02(+0.08%) |
Apr 27, 2009 | 22.84 | 23.63 | 22.65 | 23.19 | 555,325 | -0.28(-1.20%) |
Apr 24, 2009 | 23.74 | 24.01 | 22.97 | 23.47 | 996,854 | -0.26(-1.10%) |
Apr 23, 2009 | 23.83 | 24.37 | 23.39 | 23.73 | 693,758 | +0.14(+0.58%) |
Apr 22, 2009 | 21.97 | 24.36 | 21.60 | 23.60 | 873,375 | +1.47(+6.66%) |
Apr 21, 2009 | 20.82 | 22.16 | 20.48 | 22.12 | 348,225 | +1.08(+5.11%) |
Apr 20, 2009 | 21.61 | 21.78 | 20.78 | 21.05 | 635,708 | -1.14(-5.15%) |
Apr 17, 2009 | 21.77 | 22.47 | 21.66 | 22.19 | 447,663 | +0.48(+2.23%) |
Apr 16, 2009 | 21.56 | 21.88 | 21.17 | 21.71 | 708,690 | +0.37(+1.73%) |
Apr 15, 2009 | 20.94 | 21.38 | 20.52 | 21.34 | 404,947 | +0.25(+1.19%) |
Apr 14, 2009 | 20.77 | 21.34 | 20.47 | 21.09 | 400,556 | +0.13(+0.60%) |
Apr 13, 2009 | 20.42 | 21.56 | 19.88 | 20.96 | 521,641 | +0.11(+0.51%) |
Apr 09, 2009 | 19.31 | 21.00 | 19.14 | 20.85 | 572,697 | +2.03(+10.81%) |
Apr 08, 2009 | 18.67 | 18.83 | 18.41 | 18.82 | 289,048 | +0.24(+1.30%) |
Apr 07, 2009 | 18.56 | 18.83 | 18.37 | 18.58 | 255,074 | -0.41(-2.14%) |
Apr 06, 2009 | 18.90 | 18.98 | 18.62 | 18.98 | 418,046 | +0.02(+0.10%) |
Apr 03, 2009 | 19.04 | 19.04 | 18.61 | 18.96 | 567,660 | -0.05(-0.25%) |
Apr 02, 2009 | 18.51 | 19.53 | 18.49 | 19.01 | 705,892 | +1.06(+5.88%) |
Apr 01, 2009 | 17.64 | 18.16 | 17.61 | 17.96 | 524,308 | -0.02(-0.11%) |
Mar 31, 2009 | 18.51 | 18.88 | 17.94 | 17.97 | 372,940 | -0.11(-0.59%) |
Mar 30, 2009 | 17.65 | 18.29 | 17.44 | 18.08 | 350,792 | -0.28(-1.53%) |
Mar 25, 2009 | 16.51 | 18.36 | 18.36 | 18.36 | 991,292 | +2.01(+12.26%) |
Mar 24, 2009 | 16.52 | 16.86 | 15.72 | 16.36 | 447,502 | -0.36(-2.14%) |
Mar 23, 2009 | 16.33 | 16.75 | 16.07 | 16.72 | 540,904 | +0.95(+6.02%) |
Mar 20, 2009 | 16.21 | 16.40 | 15.50 | 15.77 | 328,990 | -0.23(-1.45%) |
Mar 19, 2009 | 16.50 | 16.50 | 15.93 | 16.00 | 219,166 | -0.37(-2.25%) |
Mar 18, 2009 | 16.28 | 16.62 | 16.13 | 16.37 | 301,432 | -0.14(-0.82%) |
Mar 17, 2009 | 16.10 | 16.50 | 15.72 | 16.50 | 240,634 | +0.47(+2.90%) |
Mar 16, 2009 | 16.73 | 16.84 | 15.92 | 16.04 | 265,863 | -0.58(-3.50%) |
Mar 13, 2009 | 16.74 | 16.81 | 16.15 | 16.62 | 242,161 | -0.09(-0.52%) |
Mar 12, 2009 | 16.33 | 16.80 | 15.99 | 16.71 | 353,709 | +0.51(+3.17%) |
Mar 11, 2009 | 15.31 | 16.42 | 14.89 | 16.19 | 536,428 | +1.07(+7.05%) |
Mar 10, 2009 | 14.20 | 15.28 | 14.20 | 15.13 | 515,878 | +1.47(+10.79%) |
Mar 09, 2009 | 13.95 | 14.58 | 13.52 | 13.65 | 224,383 | -0.47(-3.29%) |
Mar 06, 2009 | 14.37 | 14.86 | 13.62 | 14.12 | 261,683 | -0.06(-0.41%) |
Mar 05, 2009 | 14.30 | 14.77 | 14.03 | 14.18 | 577,462 | -0.67(-4.50%) |
Mar 04, 2009 | 15.11 | 15.44 | 14.65 | 14.85 | 809,937 | -0.35(-2.30%) |
Mar 02, 2009 | 15.91 | 16.41 | 15.12 | 15.19 | 460,429 | -1.00(-6.16%) |
Feb 27, 2009 | 15.36 | 16.34 | 15.12 | 16.19 | 405,257 | +0.61(+3.92%) |
Feb 26, 2009 | 15.75 | 15.99 | 15.50 | 15.58 | 473,067 | +0.18(+1.20%) |
Feb 25, 2009 | 14.53 | 15.89 | 14.53 | 15.40 | 1,063,356 | +1.11(+7.80%) |
Feb 24, 2009 | 12.41 | 14.34 | 12.13 | 14.28 | 447,765 | +1.62(+12.78%) |
Feb 23, 2009 | 13.96 | 14.46 | 12.32 | 12.66 | 389,299 | -1.20(-8.67%) |
Feb 20, 2009 | 13.68 | 14.14 | 13.12 | 13.87 | 256,956 | -0.18(-1.31%) |
Feb 19, 2009 | 14.29 | 14.71 | 13.85 | 14.05 | 260,360 | -0.08(-0.55%) |
Feb 18, 2009 | 14.32 | 14.80 | 13.76 | 14.13 | 229,844 | -0.08(-0.55%) |
Feb 17, 2009 | 15.12 | 15.20 | 14.19 | 14.21 | 297,840 | -1.35(-8.66%) |
Feb 13, 2009 | 16.08 | 16.08 | 15.14 | 15.55 | 246,618 | -0.46(-2.84%) |
Feb 12, 2009 | 15.41 | 16.11 | 15.31 | 16.01 | 381,014 | -0.47(-2.82%) |
Feb 11, 2009 | 15.10 | 16.57 | 14.83 | 16.47 | 657,757 | +1.62(+10.89%) |
Feb 10, 2009 | 15.14 | 15.53 | 14.62 | 14.85 | 453,846 | -0.37(-2.42%) |
Feb 09, 2009 | 14.29 | 15.61 | 14.29 | 15.22 | 383,562 | +0.31(+2.08%) |
Feb 06, 2009 | 14.28 | 15.17 | 14.14 | 14.91 | 398,381 | +0.64(+4.48%) |
Feb 05, 2009 | 13.54 | 14.48 | 13.24 | 14.27 | 309,068 | +0.64(+4.69%) |
Feb 04, 2009 | 12.79 | 14.24 | 12.58 | 13.63 | 618,035 | +1.10(+8.73%) |
Feb 03, 2009 | 12.45 | 12.84 | 12.06 | 12.54 | 634,704 | +0.42(+3.44%) |
Feb 02, 2009 | 12.80 | 12.87 | 12.12 | 12.12 | 621,248 | -0.87(-6.71%) |
Jan 30, 2009 | 13.58 | 14.09 | 12.91 | 12.99 | 402,748 | -0.40(-2.97%) |
Jan 29, 2009 | 13.89 | 14.99 | 13.09 | 13.39 | 726,081 | -0.46(-3.29%) |
Jan 28, 2009 | 13.61 | 14.05 | 13.14 | 13.85 | 334,334 | +0.72(+5.46%) |
Jan 27, 2009 | 13.32 | 13.47 | 12.94 | 13.13 | 223,559 | +0.08(+0.59%) |
Jan 26, 2009 | 12.46 | 13.40 | 12.33 | 13.05 | 288,610 | +0.84(+6.90%) |
Jan 23, 2009 | 11.79 | 12.69 | 11.71 | 12.21 | 263,449 | +0.04(+0.32%) |
Jan 22, 2009 | 12.40 | 13.15 | 11.68 | 12.17 | 702,312 | -0.71(-5.49%) |
Jan 21, 2009 | 12.58 | 13.07 | 11.34 | 12.88 | 1,293,537 | +0.79(+6.58%) |
Jan 20, 2009 | 14.71 | 14.71 | 11.82 | 12.08 | 1,217,400 | -2.87(-19.18%) |
Jan 16, 2009 | 14.60 | 15.08 | 14.19 | 14.95 | 338,289 | +0.56(+3.91%) |
Jan 15, 2009 | 14.92 | 15.22 | 14.00 | 14.39 | 412,343 | +0.24(+1.71%) |
Jan 14, 2009 | 14.83 | 14.92 | 13.68 | 14.15 | 321,920 | -0.92(-6.11%) |
Jan 13, 2009 | 14.97 | 15.41 | 14.92 | 15.07 | 233,390 | +0.07(+0.45%) |
Jan 12, 2009 | 15.78 | 15.91 | 14.87 | 15.00 | 302,636 | -0.73(-4.62%) |
Jan 09, 2009 | 16.47 | 16.52 | 15.62 | 15.73 | 283,519 | -0.75(-4.53%) |
Jan 08, 2009 | 16.43 | 16.48 | 15.90 | 16.47 | 298,710 | -0.10(-0.58%) |
Jan 07, 2009 | 17.60 | 17.84 | 16.25 | 16.57 | 450,885 | -1.33(-7.42%) |
Jan 06, 2009 | 18.53 | 18.98 | 17.21 | 17.90 | 682,700 | -0.29(-1.60%) |
Jan 05, 2009 | 16.76 | 19.30 | 16.47 | 18.19 | 820,505 | +1.15(+6.77%) |
Jan 02, 2009 | 15.92 | 17.30 | 15.21 | 17.04 | 415,276 | +1.13(+7.13%) |
Dec 31, 2008 | 15.26 | 16.28 | 15.15 | 15.90 | 598,100 | +0.70(+4.59%) |
Dec 30, 2008 | 13.77 | 15.25 | 13.28 | 15.20 | 501,379 | +1.54(+11.28%) |
Dec 29, 2008 | 13.58 | 13.80 | 13.49 | 13.66 | 259,327 | +0.04(+0.28%) |
Dec 26, 2008 | 13.61 | 14.03 | 13.50 | 13.62 | 101,663 | +0.10(+0.72%) |
Dec 24, 2008 | 13.66 | 13.79 | 13.45 | 13.53 | 94,908 | -0.26(-1.90%) |
Dec 23, 2008 | 13.32 | 14.16 | 12.96 | 13.79 | 399,956 | +0.63(+4.79%) |
Dec 22, 2008 | 14.99 | 15.32 | 12.68 | 13.16 | 666,559 | -1.72(-11.59%) |
Dec 19, 2008 | 14.45 | 15.17 | 14.23 | 14.88 | 879,987 | +0.78(+5.57%) |
Dec 18, 2008 | 14.39 | 15.26 | 13.76 | 14.10 | 567,197 | -0.03(-0.21%) |
Dec 17, 2008 | 14.28 | 14.66 | 13.50 | 14.13 | 889,928 | -0.38(-2.61%) |
Dec 16, 2008 | 14.93 | 15.35 | 14.09 | 14.51 | 744,955 | -0.13(-0.86%) |
Dec 15, 2008 | 16.72 | 17.20 | 14.45 | 14.63 | 583,729 | -2.01(-12.06%) |
Dec 12, 2008 | 14.54 | 16.64 | 14.29 | 16.64 | 517,243 | +1.57(+10.42%) |
Dec 11, 2008 | 14.97 | 16.33 | 14.79 | 15.07 | 549,885 | -0.14(-0.89%) |
Dec 10, 2008 | 14.15 | 15.95 | 14.15 | 15.20 | 527,130 | +1.30(+9.34%) |
Dec 09, 2008 | 14.54 | 15.26 | 13.46 | 13.91 | 764,493 | -1.58(-10.20%) |
Dec 08, 2008 | 11.72 | 15.61 | 11.64 | 15.48 | 952,147 | +4.10(+36.00%) |
Dec 05, 2008 | 10.56 | 11.39 | 10.17 | 11.39 | 326,102 | +0.66(+6.14%) |
Dec 04, 2008 | 11.08 | 11.74 | 10.54 | 10.73 | 354,781 | -0.58(-5.14%) |
Dec 03, 2008 | 10.54 | 11.47 | 10.02 | 11.31 | 422,066 | +0.83(+7.96%) |
Dec 02, 2008 | 10.24 | 11.09 | 10.09 | 10.47 | 562,750 | +0.54(+5.46%) |
Dec 01, 2008 | 11.63 | 11.79 | 9.903 | 9.932 | 611,734 | -2.01(-16.80%) |
Nov 28, 2008 | 11.57 | 11.94 | 11.24 | 11.94 | 130,472 | +0.21(+1.82%) |
Nov 26, 2008 | 10.03 | 11.73 | 9.845 | 11.72 | 379,015 | +1.43(+13.94%) |
Nov 25, 2008 | 10.23 | 10.85 | 9.845 | 10.29 | 533,163 | +0.24(+2.41%) |
Nov 24, 2008 | 8.779 | 10.09 | 8.614 | 10.05 | 514,852 | +1.44(+16.78%) |
Nov 21, 2008 | 8.207 | 8.799 | 7.665 | 8.605 | 1,189,668 | +0.58(+7.25%) |
Nov 20, 2008 | 8.721 | 8.876 | 7.810 | 8.023 | 589,425 | -0.90(-10.10%) |
Nov 19, 2008 | 9.777 | 10.07 | 8.876 | 8.924 | 473,874 | -0.84(-8.63%) |
Nov 18, 2008 | 9.952 | 10.14 | 9.419 | 9.768 | 508,896 | -0.07(-0.69%) |
Nov 17, 2008 | 9.952 | 10.51 | 9.700 | 9.835 | 570,359 | -0.12(-1.17%) |
Nov 14, 2008 | 10.56 | 10.56 | 9.642 | 9.952 | 701,613 | -0.87(-8.06%) |
Nov 13, 2008 | 10.18 | 11.12 | 9.060 | 10.82 | 1,190,049 | +0.38(+3.62%) |
Nov 12, 2008 | 11.10 | 12.76 | 10.35 | 10.45 | 1,671,872 | +0.44(+4.36%) |
Nov 11, 2008 | 10.86 | 11.43 | 9.816 | 10.01 | 834,186 | -1.26(-11.18%) |
Nov 10, 2008 | 12.21 | 12.21 | 10.78 | 11.27 | 384,562 | -0.50(-4.28%) |
Nov 07, 2008 | 12.26 | 12.57 | 11.44 | 11.77 | 470,852 | -0.20(-1.70%) |
Nov 06, 2008 | 13.38 | 13.64 | 11.89 | 11.98 | 680,219 | -1.51(-11.21%) |
Nov 05, 2008 | 14.39 | 14.39 | 13.43 | 13.49 | 616,671 | -0.97(-6.70%) |
Nov 04, 2008 | 12.72 | 14.54 | 12.72 | 14.46 | 701,435 | +1.67(+13.03%) |
Nov 03, 2008 | 13.76 | 13.98 | 12.55 | 12.79 | 276,458 | -0.46(-3.44%) |
Oct 31, 2008 | 12.78 | 13.57 | 12.71 | 13.25 | 404,249 | +0.31(+2.40%) |
Oct 30, 2008 | 13.17 | 13.66 | 12.78 | 12.94 | 705,669 | +0.45(+3.57%) |
Oct 29, 2008 | 11.92 | 12.98 | 11.62 | 12.49 | 568,221 | +0.74(+6.27%) |
Oct 28, 2008 | 11.05 | 11.87 | 10.40 | 11.75 | 788,021 | +1.04(+9.67%) |
Oct 27, 2008 | 11.50 | 11.72 | 10.42 | 10.72 | 540,540 | -1.14(-9.64%) |
Oct 24, 2008 | 9.525 | 12.27 | 9.457 | 11.86 | 934,963 | -0.12(-0.97%) |
Oct 23, 2008 | 13.89 | 13.92 | 11.44 | 11.98 | 1,059,349 | -1.83(-13.26%) |
Oct 22, 2008 | 15.32 | 15.78 | 13.69 | 13.81 | 1,071,172 | -1.72(-11.05%) |
Oct 21, 2008 | 17.21 | 18.22 | 15.46 | 15.52 | 754,192 | -2.02(-11.49%) |
Oct 20, 2008 | 17.38 | 17.89 | 16.65 | 17.54 | 350,140 | +0.49(+2.90%) |
Oct 17, 2008 | 17.61 | 18.76 | 16.63 | 17.04 | 768,560 | -1.37(-7.42%) |
Oct 16, 2008 | 17.98 | 18.84 | 16.16 | 18.41 | 950,228 | +0.78(+4.40%) |
Oct 15, 2008 | 19.87 | 20.31 | 17.52 | 17.64 | 515,728 | -3.28(-15.66%) |
Oct 14, 2008 | 22.29 | 22.54 | 20.37 | 20.91 | 941,167 | +0.43(+2.08%) |
Oct 13, 2008 | 17.70 | 20.92 | 17.70 | 20.48 | 1,363,382 | +3.82(+22.91%) |
Oct 10, 2008 | 16.09 | 17.63 | 15.62 | 16.67 | 1,693,678 | -0.15(-0.86%) |
Oct 09, 2008 | 19.15 | 19.70 | 16.38 | 16.81 | 857,944 | -1.87(-10.01%) |
Oct 08, 2008 | 16.36 | 20.20 | 15.99 | 18.68 | 1,804,983 | +1.46(+8.50%) |
Oct 07, 2008 | 19.37 | 19.37 | 17.11 | 17.22 | 1,143,763 | -1.31(-7.06%) |
Oct 06, 2008 | 16.08 | 19.33 | 14.64 | 18.53 | 2,129,864 | +1.70(+10.07%) |
Oct 03, 2008 | 17.48 | 18.46 | 16.81 | 16.83 | 766,878 | -0.25(-1.47%) |
Oct 02, 2008 | 19.44 | 19.44 | 16.63 | 17.08 | 1,361,365 | -2.65(-13.41%) |
Oct 01, 2008 | 19.58 | 20.47 | 19.05 | 19.73 | 531,147 | +0.01(+0.05%) |
Sep 30, 2008 | 19.57 | 20.55 | 18.27 | 19.72 | 1,260,302 | +0.24(+1.24%) |
Sep 29, 2008 | 21.15 | 21.16 | 16.52 | 19.48 | 1,286,324 | -2.29(-10.51%) |
Sep 26, 2008 | 22.20 | 22.20 | 20.83 | 21.76 | 923,206 | -1.13(-4.95%) |
Sep 25, 2008 | 23.98 | 24.22 | 22.66 | 22.90 | 803,434 | -0.65(-2.76%) |
Sep 24, 2008 | 24.23 | 24.72 | 23.47 | 23.55 | 432,153 | -0.93(-3.80%) |
Sep 23, 2008 | 25.69 | 26.04 | 23.70 | 24.48 | 679,417 | -1.35(-5.22%) |
Sep 22, 2008 | 29.44 | 29.44 | 25.79 | 25.82 | 605,116 | -3.96(-13.31%) |
Sep 19, 2008 | 29.17 | 29.84 | 27.25 | 29.79 | 1,599,545 | +2.27(+8.24%) |
Sep 18, 2008 | 22.71 | 27.52 | 21.68 | 27.52 | 1,676,168 | +4.41(+19.08%) |
Sep 17, 2008 | 24.49 | 25.05 | 22.05 | 23.11 | 1,397,969 | -2.01(-7.99%) |
Sep 16, 2008 | 23.69 | 25.19 | 23.68 | 25.12 | 1,039,091 | +0.38(+1.53%) |
Sep 15, 2008 | 24.65 | 25.97 | 23.76 | 24.74 | 828,190 | -0.32(-1.28%) |
Sep 12, 2008 | 23.75 | 25.29 | 23.35 | 25.06 | 997,982 | +1.03(+4.27%) |
Sep 11, 2008 | 24.81 | 25.01 | 22.82 | 24.03 | 1,055,935 | -1.26(-4.98%) |
Sep 10, 2008 | 25.77 | 26.14 | 25.20 | 25.29 | 531,658 | -0.32(-1.25%) |
Sep 09, 2008 | 27.66 | 27.79 | 25.47 | 25.61 | 556,013 | -2.12(-7.65%) |
Sep 08, 2008 | 28.95 | 29.36 | 26.38 | 27.73 | 428,803 | -0.20(-0.73%) |
Sep 05, 2008 | 25.75 | 28.29 | 25.49 | 27.94 | 662,427 | +2.26(+8.79%) |
Sep 04, 2008 | 27.77 | 27.77 | 25.19 | 25.68 | 760,743 | -2.35(-8.40%) |
Sep 03, 2008 | 28.72 | 28.86 | 27.45 | 28.03 | 371,184 | -0.73(-2.53%) |
Sep 02, 2008 | 30.44 | 30.46 | 28.49 | 28.76 | 357,626 | -1.15(-3.86%) |
Aug 29, 2008 | 29.84 | 30.04 | 28.98 | 29.91 | 308,832 | -0.18(-0.61%) |
Aug 28, 2008 | 29.13 | 30.31 | 29.13 | 30.10 | 498,215 | +1.04(+3.57%) |
Aug 27, 2008 | 28.30 | 29.47 | 28.30 | 29.06 | 358,415 | +0.66(+2.32%) |
Aug 26, 2008 | 28.89 | 29.28 | 28.03 | 28.40 | 529,187 | -0.72(-2.46%) |
Aug 25, 2008 | 29.18 | 29.47 | 28.64 | 29.12 | 399,408 | +0.05(+0.17%) |
Aug 22, 2008 | 29.29 | 30.22 | 29.02 | 29.07 | 654,931 | -0.13(-0.43%) |
Aug 21, 2008 | 29.83 | 29.83 | 28.83 | 29.20 | 650,777 | -0.84(-2.81%) |
Aug 20, 2008 | 30.98 | 31.49 | 29.43 | 30.04 | 636,220 | -0.82(-2.67%) |
Aug 19, 2008 | 31.02 | 31.19 | 30.16 | 30.86 | 591,667 | -0.44(-1.39%) |
Aug 18, 2008 | 33.63 | 33.67 | 30.99 | 31.30 | 516,864 | -2.23(-6.65%) |
Aug 15, 2008 | 34.03 | 34.03 | 32.66 | 33.53 | 347,881 | -0.01(-0.03%) |
Aug 14, 2008 | 33.38 | 34.03 | 32.90 | 33.54 | 583,693 | -0.01(-0.03%) |
Aug 13, 2008 | 33.34 | 34.19 | 31.48 | 33.55 | 1,363,918 | -1.39(-3.97%) |
Aug 12, 2008 | 34.76 | 36.77 | 34.45 | 34.93 | 592,001 | -0.90(-2.51%) |
Aug 11, 2008 | 36.34 | 37.34 | 35.32 | 35.83 | 1,007,354 | +0.17(+0.49%) |
Aug 08, 2008 | 34.47 | 36.34 | 34.02 | 35.66 | 425,581 | +1.15(+3.34%) |
Aug 07, 2008 | 33.91 | 34.86 | 32.80 | 34.51 | 454,556 | +0.31(+0.91%) |
Aug 06, 2008 | 32.50 | 35.21 | 32.35 | 34.20 | 613,207 | +2.05(+6.39%) |
Aug 05, 2008 | 32.09 | 33.89 | 31.62 | 32.14 | 654,048 | +0.51(+1.62%) |
Aug 04, 2008 | 34.57 | 34.57 | 31.59 | 31.63 | 647,044 | -3.10(-8.93%) |
Aug 01, 2008 | 34.23 | 35.55 | 33.52 | 34.73 | 428,709 | -0.01(-0.03%) |
Jul 31, 2008 | 31.74 | 35.43 | 31.12 | 34.74 | 938,827 | +2.52(+7.82%) |
Jul 30, 2008 | 31.56 | 33.21 | 30.99 | 32.22 | 392,440 | -0.14(-0.42%) |
Jul 29, 2008 | 28.83 | 33.28 | 28.13 | 32.35 | 1,194,352 | +2.23(+7.40%) |
Jul 28, 2008 | 31.94 | 32.71 | 29.86 | 30.13 | 605,929 | -1.85(-5.79%) |
Jul 25, 2008 | 31.98 | 32.33 | 31.32 | 31.98 | 413,187 | +0.09(+0.27%) |
Jul 24, 2008 | 33.31 | 33.41 | 31.33 | 31.89 | 691,450 | -1.01(-3.06%) |
Jul 23, 2008 | 33.05 | 33.24 | 32.32 | 32.90 | 588,977 | -0.34(-1.02%) |
Jul 22, 2008 | 32.74 | 33.91 | 32.03 | 33.24 | 672,826 | -0.14(-0.41%) |
Jul 21, 2008 | 32.83 | 33.70 | 32.09 | 33.37 | 543,453 | +0.70(+2.14%) |
Jul 18, 2008 | 32.00 | 33.39 | 31.53 | 32.67 | 601,519 | +0.41(+1.26%) |
Jul 17, 2008 | 33.16 | 34.16 | 32.07 | 32.27 | 927,557 | -0.82(-2.49%) |
Jul 16, 2008 | 31.01 | 33.22 | 29.85 | 33.09 | 972,905 | +2.33(+7.56%) |
Jul 15, 2008 | 29.21 | 32.12 | 27.07 | 30.77 | 1,379,861 | +1.17(+3.96%) |
Jul 14, 2008 | 30.38 | 30.72 | 28.36 | 29.59 | 971,396 | +0.38(+1.29%) |
Jul 11, 2008 | 29.32 | 29.98 | 27.04 | 29.22 | 1,036,404 | -0.78(-2.62%) |
Jul 10, 2008 | 29.60 | 30.99 | 28.74 | 30.00 | 1,029,979 | -0.26(-0.86%) |
Jul 09, 2008 | 27.62 | 31.64 | 26.79 | 30.26 | 3,955,749 | +4.30(+16.57%) |
Jul 08, 2008 | 26.65 | 27.13 | 25.05 | 25.96 | 1,493,928 | -0.66(-2.48%) |
Jul 07, 2008 | 28.61 | 29.04 | 25.19 | 26.62 | 2,534,726 | -1.99(-6.94%) |
Jul 04, 2008 | 31.55 | 31.83 | 27.43 | 28.60 | 1,186,492 | +0.00(+0.00%) |
Jul 03, 2008 | 31.55 | 31.83 | 27.43 | 28.60 | 1,186,492 | -3.32(-10.41%) |
Jul 02, 2008 | 34.19 | 34.72 | 31.73 | 31.93 | 643,955 | -2.01(-5.91%) |
Jul 01, 2008 | 33.02 | 34.34 | 31.54 | 33.93 | 1,297,876 | +0.51(+1.54%) |
Jun 30, 2008 | 34.46 | 35.22 | 33.39 | 33.42 | 593,528 | -1.37(-3.93%) |
Jun 27, 2008 | 34.01 | 35.08 | 32.10 | 34.79 | 2,425,756 | +0.66(+1.93%) |
Jun 26, 2008 | 35.88 | 37.15 | 33.65 | 34.13 | 1,255,054 | -3.47(-9.23%) |
Jun 25, 2008 | 36.70 | 38.23 | 36.70 | 37.60 | 383,906 | +0.91(+2.48%) |
Jun 24, 2008 | 35.95 | 37.69 | 35.85 | 36.69 | 530,703 | +0.40(+1.09%) |
Jun 23, 2008 | 37.66 | 37.98 | 35.90 | 36.29 | 458,298 | -1.26(-3.35%) |
Jun 20, 2008 | 37.99 | 38.91 | 37.09 | 37.55 | 695,534 | -1.83(-4.65%) |
Jun 19, 2008 | 38.41 | 39.76 | 37.41 | 39.38 | 434,760 | +0.93(+2.42%) |
Jun 18, 2008 | 39.44 | 39.71 | 37.87 | 38.45 | 1,024,927 | -1.41(-3.55%) |
Jun 17, 2008 | 39.37 | 42.03 | 39.35 | 39.86 | 1,017,610 | +1.15(+2.98%) |
Jun 16, 2008 | 36.88 | 39.24 | 36.69 | 38.71 | 583,745 | +1.62(+4.36%) |
Jun 13, 2008 | 36.12 | 37.76 | 36.12 | 37.09 | 513,765 | +1.13(+3.15%) |
Jun 12, 2008 | 37.31 | 37.98 | 35.63 | 35.96 | 634,467 | -0.73(-1.98%) |
Jun 11, 2008 | 38.03 | 38.23 | 36.45 | 36.69 | 615,452 | -0.86(-2.30%) |
Jun 10, 2008 | 37.55 | 38.18 | 35.85 | 37.55 | 1,473,581 | -1.61(-4.11%) |
Jun 09, 2008 | 42.66 | 43.02 | 38.42 | 39.16 | 1,729,874 | -3.96(-9.19%) |
Jun 06, 2008 | 46.00 | 46.09 | 42.71 | 43.12 | 875,788 | -3.28(-7.06%) |
Jun 05, 2008 | 45.23 | 46.41 | 45.06 | 46.40 | 630,439 | +1.55(+3.46%) |
Jun 04, 2008 | 43.72 | 45.67 | 43.10 | 44.85 | 482,591 | +0.78(+1.78%) |
Jun 03, 2008 | 44.90 | 46.29 | 42.53 | 44.06 | 565,231 | -0.83(-1.86%) |
Jun 02, 2008 | 46.12 | 47.17 | 44.46 | 44.89 | 744,416 | -0.60(-1.32%) |
May 30, 2008 | 43.06 | 45.85 | 43.06 | 45.49 | 1,275,533 | +2.10(+4.85%) |
May 29, 2008 | 43.22 | 43.50 | 42.21 | 43.39 | 602,794 | -0.12(-0.27%) |
May 28, 2008 | 43.51 | 44.73 | 42.21 | 43.51 | 870,857 | +1.41(+3.34%) |
May 27, 2008 | 43.94 | 43.94 | 41.47 | 42.10 | 754,659 | -1.78(-4.06%) |
May 26, 2008 | 42.64 | 44.91 | 39.16 | 43.89 | 3,069,103 | +0.00(+0.00%) |
May 23, 2008 | 42.64 | 44.91 | 39.16 | 43.89 | 3,069,000 | +0.64(+1.48%) |
May 22, 2008 | 48.77 | 50.18 | 42.88 | 43.25 | 2,149,103 | -5.61(-11.48%) |
May 21, 2008 | 51.36 | 51.84 | 47.24 | 48.86 | 1,522,952 | -3.04(-5.86%) |
May 20, 2008 | 50.56 | 52.05 | 49.90 | 51.90 | 673,931 | +0.16(+0.32%) |
May 19, 2008 | 52.90 | 53.78 | 51.24 | 51.73 | 1,051,351 | -1.27(-2.39%) |
May 16, 2008 | 53.29 | 53.49 | 52.08 | 53.00 | 853,859 | +0.20(+0.39%) |
May 15, 2008 | 52.96 | 53.72 | 52.35 | 52.80 | 842,074 | +0.58(+1.11%) |
May 14, 2008 | 49.32 | 54.24 | 49.10 | 52.22 | 3,884,062 | -1.91(-3.53%) |
May 13, 2008 | 50.96 | 54.81 | 50.96 | 54.13 | 2,570,511 | +3.49(+6.89%) |
May 12, 2008 | 52.13 | 52.32 | 48.56 | 50.64 | 1,521,196 | -1.71(-3.26%) |
May 09, 2008 | 52.95 | 54.24 | 51.99 | 52.35 | 1,093,459 | -0.95(-1.78%) |
May 08, 2008 | 54.61 | 55.92 | 52.59 | 53.29 | 1,648,669 | -1.02(-1.87%) |
May 07, 2008 | 53.84 | 55.78 | 52.33 | 54.31 | 1,683,711 | +1.26(+2.37%) |
May 06, 2008 | 54.46 | 55.48 | 51.36 | 53.05 | 1,519,928 | -1.21(-2.23%) |
May 05, 2008 | 49.17 | 55.02 | 48.67 | 54.26 | 3,001,119 | +5.82(+12.02%) |
May 02, 2008 | 49.90 | 50.39 | 48.26 | 48.44 | 571,566 | -0.25(-0.52%) |