Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 15.54 | 16.20 | 15.54 | 16.10 | 3,582,272 | +0.58(+3.74%) |
May 28, 2009 | 15.06 | 15.54 | 14.89 | 15.52 | 3,547,803 | +0.46(+3.08%) |
May 27, 2009 | 15.14 | 15.83 | 15.03 | 15.06 | 3,412,626 | -0.28(-1.84%) |
May 26, 2009 | 14.82 | 15.38 | 14.37 | 15.34 | 4,154,805 | +0.27(+1.77%) |
May 22, 2009 | 15.19 | 15.66 | 15.01 | 15.07 | 2,737,673 | -0.24(-1.54%) |
May 21, 2009 | 16.11 | 16.12 | 15.15 | 15.31 | 2,456,058 | -1.03(-6.29%) |
May 20, 2009 | 16.25 | 16.88 | 15.99 | 16.34 | 3,548,397 | +0.27(+1.71%) |
May 19, 2009 | 15.72 | 16.27 | 15.19 | 16.06 | 3,553,600 | +0.46(+2.92%) |
May 18, 2009 | 14.92 | 15.78 | 14.84 | 15.61 | 3,691,949 | +0.89(+6.08%) |
May 15, 2009 | 15.41 | 15.80 | 14.60 | 14.71 | 4,103,655 | -0.60(-3.90%) |
May 14, 2009 | 14.66 | 15.57 | 14.66 | 15.31 | 5,117,028 | +0.38(+2.58%) |
May 13, 2009 | 15.07 | 15.30 | 14.41 | 14.92 | 5,799,480 | -1.25(-7.72%) |
May 12, 2009 | 17.63 | 18.02 | 15.51 | 16.17 | 5,686,049 | -0.93(-5.46%) |
May 11, 2009 | 17.28 | 17.40 | 15.14 | 17.11 | 7,092,674 | +0.10(+0.60%) |
May 08, 2009 | 16.16 | 17.04 | 15.48 | 17.00 | 3,980,468 | +1.07(+6.70%) |
May 07, 2009 | 17.67 | 17.68 | 15.10 | 15.94 | 6,056,462 | -1.39(-8.02%) |
May 06, 2009 | 17.76 | 18.32 | 16.49 | 17.32 | 4,406,047 | -0.09(-0.54%) |
May 05, 2009 | 16.90 | 17.62 | 16.90 | 17.42 | 3,944,642 | +0.15(+0.86%) |
May 04, 2009 | 17.07 | 17.77 | 16.89 | 17.27 | 4,143,299 | +0.50(+3.00%) |
May 01, 2009 | 16.51 | 17.21 | 16.28 | 16.77 | 3,226,494 | +0.41(+2.50%) |
Apr 30, 2009 | 16.41 | 16.85 | 15.94 | 16.36 | 5,441,115 | +0.49(+3.07%) |
Apr 29, 2009 | 14.54 | 16.53 | 14.47 | 15.87 | 6,438,504 | +1.48(+10.25%) |
Apr 28, 2009 | 14.60 | 14.85 | 14.00 | 14.40 | 6,167,783 | -0.13(-0.86%) |
Apr 27, 2009 | 14.18 | 14.54 | 13.65 | 14.52 | 3,813,933 | +0.11(+0.76%) |
Apr 24, 2009 | 13.53 | 14.51 | 13.21 | 14.41 | 4,771,037 | +1.40(+10.74%) |
Apr 23, 2009 | 13.03 | 13.45 | 12.48 | 13.02 | 4,013,924 | -0.11(-0.84%) |
Apr 22, 2009 | 13.49 | 13.96 | 12.99 | 13.13 | 3,961,100 | -0.63(-4.57%) |
Apr 21, 2009 | 12.49 | 13.78 | 12.49 | 13.75 | 2,195,050 | +0.96(+7.48%) |
Apr 20, 2009 | 13.47 | 13.49 | 12.53 | 12.80 | 3,808,123 | -0.97(-7.07%) |
Apr 17, 2009 | 13.82 | 13.96 | 13.35 | 13.77 | 3,136,867 | -0.11(-0.79%) |
Apr 16, 2009 | 13.71 | 14.00 | 13.15 | 13.88 | 4,663,381 | +0.42(+3.09%) |
Apr 15, 2009 | 13.54 | 13.74 | 13.13 | 13.46 | 4,178,331 | -0.07(-0.52%) |
Apr 14, 2009 | 13.93 | 14.06 | 13.31 | 13.53 | 3,151,883 | -0.58(-4.12%) |
Apr 13, 2009 | 13.64 | 14.21 | 13.19 | 14.11 | 3,574,106 | +0.31(+2.22%) |
Apr 09, 2009 | 13.27 | 14.02 | 12.72 | 13.81 | 4,185,819 | +0.96(+7.45%) |
Apr 08, 2009 | 12.41 | 13.18 | 12.14 | 12.85 | 3,621,461 | +0.48(+3.87%) |
Apr 07, 2009 | 12.28 | 12.73 | 12.06 | 12.37 | 4,419,921 | -0.16(-1.25%) |
Apr 06, 2009 | 11.53 | 12.58 | 11.18 | 12.53 | 4,942,068 | -0.48(-3.68%) |
Apr 03, 2009 | 11.99 | 13.12 | 11.96 | 13.01 | 3,205,189 | +0.75(+6.08%) |
Apr 02, 2009 | 11.44 | 12.47 | 11.44 | 12.26 | 4,394,694 | +1.13(+10.16%) |
Apr 01, 2009 | 10.28 | 11.27 | 9.946 | 11.13 | 3,917,045 | +0.64(+6.06%) |
Mar 31, 2009 | 10.27 | 10.86 | 10.03 | 10.50 | 3,088,866 | +0.22(+2.14%) |
Mar 30, 2009 | 10.81 | 11.22 | 10.17 | 10.28 | 2,976,303 | -1.03(-9.10%) |
Mar 26, 2009 | 10.57 | 11.92 | 10.57 | 11.30 | 5,315,248 | +0.95(+9.17%) |
Mar 25, 2009 | 10.28 | 10.72 | 9.765 | 10.35 | 2,700,813 | +0.07(+0.69%) |
Mar 24, 2009 | 10.31 | 10.65 | 10.14 | 10.28 | 3,059,108 | -0.29(-2.75%) |
Mar 23, 2009 | 9.970 | 10.57 | 9.891 | 10.57 | 4,045,902 | +1.37(+14.93%) |
Mar 20, 2009 | 9.514 | 9.656 | 8.996 | 9.200 | 3,174,315 | +0.13(+1.38%) |
Mar 19, 2009 | 9.075 | 9.326 | 8.855 | 9.075 | 1,705,503 | +0.15(+1.67%) |
Mar 18, 2009 | 8.557 | 9.035 | 8.258 | 8.925 | 2,328,864 | +0.29(+3.36%) |
Mar 17, 2009 | 8.297 | 8.706 | 8.086 | 8.635 | 1,724,452 | +0.32(+3.87%) |
Mar 16, 2009 | 8.557 | 8.808 | 8.313 | 8.313 | 2,281,098 | -0.16(-1.94%) |
Mar 13, 2009 | 8.973 | 9.255 | 8.423 | 8.478 | 0 | -0.35(-4.00%) |
Mar 12, 2009 | 8.188 | 8.949 | 8.015 | 8.831 | 4,352,521 | +0.60(+7.24%) |
Mar 11, 2009 | 7.717 | 8.356 | 7.717 | 8.235 | 4,456,392 | +0.69(+9.16%) |
Mar 10, 2009 | 6.806 | 7.560 | 6.806 | 7.544 | 4,966,242 | +1.04(+15.92%) |
Mar 09, 2009 | 6.492 | 7.018 | 6.445 | 6.508 | 3,338,441 | -0.05(-0.84%) |
Mar 06, 2009 | 6.712 | 6.892 | 6.374 | 6.563 | 0 | -0.32(-4.68%) |
Mar 05, 2009 | 7.175 | 7.175 | 6.767 | 6.884 | 4,077,155 | -0.35(-4.88%) |
Mar 04, 2009 | 6.476 | 7.575 | 6.476 | 7.238 | 4,820,178 | +1.18(+19.43%) |
Mar 02, 2009 | 6.625 | 6.625 | 5.974 | 6.060 | 3,979,191 | -0.64(-9.60%) |
Feb 27, 2009 | 6.555 | 6.916 | 6.390 | 6.704 | 0 | -0.11(-1.61%) |
Feb 26, 2009 | 7.112 | 7.434 | 6.806 | 6.814 | 2,187,601 | -0.24(-3.34%) |
Feb 25, 2009 | 7.073 | 7.607 | 7.026 | 7.049 | 3,325,323 | -0.44(-5.87%) |
Feb 24, 2009 | 7.418 | 7.717 | 7.159 | 7.489 | 3,220,121 | +0.14(+1.92%) |
Feb 23, 2009 | 7.850 | 8.188 | 7.324 | 7.348 | 4,010,492 | -0.45(-5.74%) |
Feb 20, 2009 | 7.662 | 7.960 | 7.363 | 7.795 | 2,902,282 | +0.10(+1.33%) |
Feb 19, 2009 | 7.599 | 8.046 | 7.528 | 7.693 | 1,988,864 | +0.14(+1.87%) |
Feb 18, 2009 | 8.046 | 8.046 | 7.512 | 7.552 | 2,820,142 | -0.37(-4.66%) |
Feb 17, 2009 | 8.486 | 8.509 | 7.881 | 7.921 | 1,829,258 | -0.72(-8.36%) |
Feb 13, 2009 | 8.651 | 9.004 | 8.580 | 8.643 | 2,186,243 | -0.09(-0.99%) |
Feb 12, 2009 | 8.533 | 8.855 | 8.297 | 8.729 | 2,287,583 | -0.13(-1.51%) |
Feb 11, 2009 | 8.839 | 9.043 | 8.674 | 8.863 | 2,907,283 | +0.02(+0.27%) |
Feb 10, 2009 | 9.271 | 9.624 | 8.643 | 8.839 | 3,686,718 | -0.56(-5.93%) |
Feb 09, 2009 | 9.279 | 9.789 | 9.075 | 9.396 | 3,042,025 | +0.04(+0.42%) |
Feb 06, 2009 | 8.305 | 9.483 | 8.227 | 9.357 | 4,685,790 | +1.18(+14.40%) |
Feb 05, 2009 | 7.889 | 8.250 | 7.560 | 8.180 | 2,969,316 | +0.33(+4.20%) |
Feb 04, 2009 | 7.450 | 7.944 | 7.301 | 7.850 | 6,960,217 | +0.39(+5.26%) |
Feb 03, 2009 | 7.732 | 7.968 | 7.426 | 7.458 | 7,908,067 | -0.75(-9.18%) |
Feb 02, 2009 | 8.243 | 8.651 | 7.936 | 8.211 | 4,092,251 | -0.15(-1.78%) |
Jan 30, 2009 | 8.949 | 9.075 | 8.297 | 8.360 | 0 | -0.71(-7.79%) |
Jan 29, 2009 | 9.561 | 9.561 | 9.028 | 9.067 | 1,556,217 | -0.42(-4.47%) |
Jan 28, 2009 | 9.381 | 9.915 | 9.373 | 9.491 | 3,570,454 | +0.19(+2.03%) |
Jan 27, 2009 | 9.326 | 9.459 | 9.035 | 9.302 | 1,236,362 | +0.02(+0.25%) |
Jan 26, 2009 | 9.373 | 9.648 | 9.059 | 9.279 | 2,022,599 | -0.08(-0.84%) |
Jan 23, 2009 | 8.666 | 9.475 | 8.313 | 9.357 | 2,412,329 | +0.38(+4.29%) |
Jan 22, 2009 | 9.059 | 9.200 | 8.776 | 8.973 | 1,928,797 | -0.35(-3.71%) |
Jan 21, 2009 | 9.028 | 9.318 | 8.596 | 9.318 | 2,435,264 | +0.51(+5.79%) |
Jan 20, 2009 | 9.459 | 9.459 | 8.776 | 8.808 | 2,292,931 | -0.66(-6.97%) |
Jan 16, 2009 | 10.16 | 10.27 | 9.428 | 9.467 | 4,348,135 | -0.41(-4.13%) |
Jan 15, 2009 | 9.970 | 10.22 | 9.428 | 9.875 | 2,826,721 | -0.17(-1.72%) |
Jan 14, 2009 | 10.19 | 10.21 | 9.656 | 10.05 | 3,084,590 | -0.48(-4.55%) |
Jan 13, 2009 | 10.67 | 10.85 | 10.36 | 10.53 | 2,370,594 | -0.16(-1.54%) |
Jan 12, 2009 | 11.56 | 11.78 | 10.54 | 10.69 | 3,112,450 | -1.05(-8.96%) |
Jan 09, 2009 | 11.38 | 11.99 | 11.31 | 11.74 | 3,512,490 | +0.38(+3.31%) |
Jan 08, 2009 | 11.42 | 11.52 | 11.17 | 11.37 | 4,578,524 | -0.02(-0.14%) |
Jan 07, 2009 | 10.94 | 11.46 | 10.83 | 11.38 | 4,138,730 | +0.20(+1.83%) |
Jan 06, 2009 | 10.95 | 11.51 | 10.72 | 11.18 | 3,786,649 | +0.49(+4.55%) |
Jan 05, 2009 | 10.40 | 10.79 | 9.977 | 10.69 | 2,692,156 | +0.42(+4.05%) |
Jan 02, 2009 | 9.813 | 10.35 | 9.616 | 10.28 | 0 | +0.52(+5.31%) |
Jan 01, 2009 | 9.185 | 9.813 | 9.185 | 9.758 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 9.185 | 9.813 | 9.185 | 9.758 | 1,426,281 | +0.57(+6.24%) |
Dec 30, 2008 | 8.871 | 9.255 | 8.753 | 9.185 | 1,340,999 | +0.36(+4.09%) |
Dec 29, 2008 | 9.192 | 9.192 | 8.721 | 8.823 | 1,123,372 | -0.38(-4.10%) |
Dec 26, 2008 | 9.028 | 9.216 | 8.768 | 9.200 | 590,770 | +0.20(+2.27%) |
Dec 24, 2008 | 9.137 | 9.185 | 8.674 | 8.996 | 703,900 | -0.02(-0.26%) |
Dec 23, 2008 | 9.106 | 9.412 | 8.949 | 9.020 | 1,279,589 | -0.09(-1.03%) |
Dec 22, 2008 | 9.451 | 9.522 | 8.768 | 9.114 | 2,267,152 | -0.29(-3.09%) |
Dec 19, 2008 | 9.499 | 9.640 | 9.326 | 9.404 | 2,716,164 | -0.06(-0.66%) |
Dec 18, 2008 | 10.16 | 10.16 | 9.185 | 9.467 | 2,587,544 | -0.49(-4.89%) |
Dec 17, 2008 | 9.553 | 10.29 | 9.420 | 9.954 | 3,000,824 | +0.14(+1.44%) |
Dec 16, 2008 | 9.098 | 9.820 | 8.988 | 9.813 | 2,644,680 | +0.81(+8.98%) |
Dec 15, 2008 | 8.894 | 9.255 | 8.753 | 9.004 | 1,918,338 | +0.18(+2.05%) |
Dec 12, 2008 | 8.313 | 8.988 | 8.243 | 8.823 | 2,353,505 | +0.09(+1.08%) |
Dec 11, 2008 | 9.185 | 9.436 | 8.651 | 8.729 | 3,209,791 | -0.49(-5.28%) |
Dec 10, 2008 | 9.593 | 9.883 | 8.784 | 9.216 | 4,018,010 | -0.11(-1.18%) |
Dec 09, 2008 | 9.483 | 9.977 | 9.255 | 9.326 | 5,034,306 | -0.31(-3.26%) |
Dec 08, 2008 | 9.067 | 10.25 | 8.698 | 9.640 | 6,820,712 | +1.07(+12.45%) |
Dec 05, 2008 | 8.635 | 8.996 | 8.400 | 8.572 | 7,083,885 | -0.46(-5.04%) |
Dec 04, 2008 | 8.015 | 9.122 | 7.870 | 9.028 | 5,733,782 | +0.71(+8.49%) |
Dec 03, 2008 | 8.258 | 8.635 | 7.552 | 8.321 | 4,496,664 | +0.21(+2.61%) |
Dec 02, 2008 | 8.140 | 8.313 | 7.724 | 8.109 | 4,376,884 | +0.21(+2.68%) |
Dec 01, 2008 | 8.643 | 8.729 | 7.866 | 7.897 | 5,753,599 | -1.17(-12.90%) |
Nov 28, 2008 | 8.666 | 9.090 | 8.635 | 9.067 | 1,081,689 | +0.40(+4.62%) |
Nov 26, 2008 | 7.285 | 8.729 | 7.214 | 8.666 | 5,162,201 | +1.23(+16.58%) |
Nov 25, 2008 | 6.916 | 7.528 | 6.916 | 7.434 | 3,960,456 | +0.60(+8.85%) |
Nov 24, 2008 | 6.249 | 6.932 | 5.966 | 6.830 | 4,344,347 | +0.86(+14.47%) |
Nov 21, 2008 | 5.511 | 6.123 | 4.482 | 5.966 | 9,944,002 | -0.68(-10.17%) |
Nov 20, 2008 | 8.745 | 8.831 | 6.570 | 6.641 | 8,475,261 | -2.06(-23.65%) |
Nov 19, 2008 | 9.695 | 9.907 | 8.674 | 8.698 | 5,208,008 | -1.22(-12.34%) |
Nov 18, 2008 | 9.985 | 10.14 | 9.530 | 9.922 | 3,443,486 | -0.26(-2.54%) |
Nov 17, 2008 | 10.05 | 10.44 | 9.840 | 10.18 | 2,873,919 | +0.05(+0.46%) |
Nov 14, 2008 | 10.34 | 10.71 | 9.930 | 10.13 | 2,807,821 | -0.50(-4.72%) |
Nov 13, 2008 | 9.742 | 10.64 | 9.149 | 10.64 | 4,349,120 | +1.06(+11.07%) |
Nov 12, 2008 | 10.89 | 10.89 | 9.577 | 9.577 | 4,533,057 | -1.17(-10.88%) |
Nov 11, 2008 | 11.19 | 11.29 | 10.42 | 10.75 | 3,649,325 | -0.57(-5.06%) |
Nov 10, 2008 | 11.84 | 11.95 | 11.15 | 11.32 | 4,089,029 | +0.23(+2.05%) |
Nov 07, 2008 | 10.39 | 11.09 | 10.18 | 11.09 | 2,598,106 | +0.89(+8.78%) |
Nov 06, 2008 | 10.86 | 11.05 | 10.16 | 10.20 | 1,935,244 | -0.94(-8.46%) |
Nov 05, 2008 | 11.92 | 12.18 | 11.10 | 11.14 | 2,682,848 | -0.91(-7.56%) |
Nov 04, 2008 | 11.42 | 12.32 | 11.23 | 12.05 | 3,369,186 | +0.95(+8.56%) |
Nov 03, 2008 | 11.14 | 11.85 | 10.92 | 11.10 | 3,734,503 | +0.22(+2.02%) |
Oct 31, 2008 | 10.21 | 11.34 | 10.01 | 10.88 | 4,253,638 | +0.64(+6.29%) |
Oct 30, 2008 | 10.48 | 11.08 | 9.287 | 10.24 | 10,973,501 | +0.03(+0.31%) |
Oct 29, 2008 | 9.302 | 10.42 | 9.122 | 10.21 | 5,353,582 | +0.77(+8.15%) |
Oct 28, 2008 | 9.090 | 10.05 | 8.486 | 9.436 | 5,613,923 | +0.51(+5.72%) |
Oct 27, 2008 | 10.57 | 10.57 | 8.925 | 8.925 | 5,301,381 | -1.76(-16.46%) |
Oct 24, 2008 | 10.68 | 11.15 | 9.192 | 10.68 | 3,926,971 | -0.75(-6.52%) |
Oct 23, 2008 | 11.43 | 11.74 | 10.34 | 11.43 | 5,603,591 | +0.24(+2.10%) |
Oct 22, 2008 | 11.45 | 11.67 | 10.72 | 11.19 | 6,801,276 | -0.03(-0.28%) |
Oct 21, 2008 | 12.94 | 13.74 | 10.84 | 11.23 | 10,941,736 | -4.23(-27.37%) |
Oct 20, 2008 | 15.14 | 15.62 | 14.76 | 15.46 | 3,799,859 | +0.69(+4.68%) |
Oct 17, 2008 | 14.08 | 15.77 | 13.52 | 14.77 | 3,866,222 | +0.57(+3.98%) |
Oct 16, 2008 | 13.35 | 14.40 | 12.68 | 14.20 | 4,199,710 | +0.86(+6.47%) |
Oct 15, 2008 | 15.36 | 15.36 | 13.27 | 13.34 | 3,538,784 | -2.03(-13.18%) |
Oct 14, 2008 | 17.00 | 17.16 | 14.86 | 15.36 | 2,733,587 | -0.70(-4.35%) |
Oct 13, 2008 | 14.43 | 16.33 | 14.13 | 16.06 | 4,602,838 | +2.46(+18.13%) |
Oct 10, 2008 | 13.45 | 15.57 | 10.84 | 13.60 | 4,221,745 | -0.75(-5.25%) |
Oct 09, 2008 | 14.95 | 16.46 | 14.35 | 14.35 | 5,874,267 | -0.21(-1.46%) |
Oct 08, 2008 | 13.46 | 15.06 | 13.40 | 14.56 | 5,905,275 | +0.35(+2.49%) |
Oct 07, 2008 | 15.89 | 16.23 | 14.00 | 14.21 | 5,271,186 | -1.62(-10.22%) |
Oct 06, 2008 | 16.49 | 17.12 | 14.73 | 15.83 | 4,796,142 | -1.30(-7.61%) |
Oct 03, 2008 | 18.06 | 18.58 | 16.90 | 17.13 | 6,508,191 | -0.87(-4.84%) |
Oct 02, 2008 | 20.57 | 20.95 | 17.85 | 18.00 | 3,723,776 | -2.80(-13.47%) |
Oct 01, 2008 | 21.79 | 21.79 | 20.14 | 20.80 | 5,013,914 | -1.11(-5.05%) |
Sep 30, 2008 | 20.28 | 22.09 | 19.37 | 21.91 | 4,935,387 | +1.57(+7.72%) |
Sep 29, 2008 | 23.19 | 23.38 | 20.06 | 20.34 | 4,258,747 | -3.41(-14.35%) |
Sep 26, 2008 | 23.17 | 23.90 | 21.98 | 23.75 | 0 | -0.30(-1.24%) |
Sep 25, 2008 | 25.36 | 25.36 | 23.39 | 24.04 | 4,038,015 | -1.20(-4.76%) |
Sep 24, 2008 | 25.12 | 25.56 | 24.59 | 25.25 | 2,182,695 | +0.32(+1.29%) |
Sep 23, 2008 | 25.28 | 26.12 | 24.34 | 24.92 | 2,343,835 | -0.55(-2.16%) |
Sep 22, 2008 | 26.72 | 27.11 | 25.34 | 25.47 | 2,251,280 | -1.01(-3.82%) |
Sep 19, 2008 | 26.49 | 32.97 | 25.23 | 26.49 | 0 | +1.26(+4.98%) |
Sep 18, 2008 | 24.43 | 25.41 | 22.91 | 25.23 | 4,106,470 | +0.93(+3.81%) |
Sep 17, 2008 | 25.67 | 25.83 | 24.14 | 24.30 | 2,619,736 | -1.77(-6.80%) |
Sep 16, 2008 | 25.99 | 26.13 | 24.74 | 26.08 | 6,986,604 | -0.62(-2.32%) |
Sep 15, 2008 | 28.52 | 28.55 | 26.57 | 26.70 | 2,450,037 | -2.39(-8.21%) |
Sep 12, 2008 | 28.19 | 29.30 | 28.19 | 29.08 | 2,641,124 | +0.49(+1.70%) |
Sep 11, 2008 | 27.81 | 28.74 | 26.89 | 28.60 | 1,931,950 | +0.72(+2.59%) |
Sep 10, 2008 | 27.22 | 28.64 | 27.03 | 27.88 | 2,984,267 | +0.71(+2.63%) |
Sep 09, 2008 | 28.87 | 28.87 | 27.07 | 27.16 | 5,143,331 | -1.31(-4.60%) |
Sep 08, 2008 | 28.78 | 28.78 | 27.48 | 28.47 | 3,219,763 | +0.92(+3.33%) |
Sep 05, 2008 | 26.71 | 27.69 | 26.04 | 27.55 | 0 | +0.49(+1.83%) |
Sep 04, 2008 | 28.90 | 28.90 | 26.55 | 27.06 | 3,978,868 | -1.84(-6.38%) |
Sep 03, 2008 | 30.06 | 30.18 | 28.59 | 28.90 | 2,280,700 | -1.10(-3.66%) |
Sep 02, 2008 | 30.34 | 30.68 | 30.00 | 30.00 | 2,328,630 | -0.27(-0.88%) |
Aug 29, 2008 | 30.10 | 30.46 | 29.65 | 30.27 | 1,522,268 | +0.87(+2.96%) |
Aug 28, 2008 | 29.41 | 29.57 | 28.90 | 29.40 | 1,319,631 | +0.38(+1.33%) |
Aug 27, 2008 | 28.95 | 29.70 | 28.79 | 29.01 | 1,387,155 | -0.03(-0.11%) |
Aug 26, 2008 | 29.23 | 29.26 | 28.40 | 29.05 | 1,868,763 | -0.31(-1.04%) |
Aug 25, 2008 | 29.55 | 29.94 | 29.15 | 29.35 | 721,463 | -0.55(-1.84%) |
Aug 22, 2008 | 29.38 | 30.00 | 29.15 | 29.90 | 1,337,119 | +0.71(+2.45%) |
Aug 21, 2008 | 29.48 | 29.85 | 28.94 | 29.19 | 1,961,714 | -0.42(-1.41%) |
Aug 20, 2008 | 29.48 | 30.18 | 29.17 | 29.60 | 1,779,889 | +0.44(+1.51%) |
Aug 19, 2008 | 29.17 | 29.23 | 28.22 | 29.16 | 3,337,799 | -0.07(-0.24%) |
Aug 18, 2008 | 30.52 | 31.30 | 29.09 | 29.23 | 2,683,881 | -1.02(-3.37%) |
Aug 15, 2008 | 30.51 | 30.87 | 29.89 | 30.25 | 0 | -0.16(-0.52%) |
Aug 14, 2008 | 31.25 | 31.25 | 30.37 | 30.41 | 1,780,095 | -0.71(-2.30%) |
Aug 13, 2008 | 30.47 | 31.24 | 30.31 | 31.13 | 1,823,349 | +0.57(+1.85%) |
Aug 12, 2008 | 30.05 | 30.83 | 29.74 | 30.56 | 2,015,702 | +0.72(+2.42%) |
Aug 11, 2008 | 30.41 | 30.69 | 29.54 | 29.84 | 2,827,097 | +0.16(+0.53%) |
Aug 08, 2008 | 28.57 | 30.11 | 28.41 | 29.68 | 3,830,782 | +1.30(+4.56%) |
Aug 07, 2008 | 28.99 | 29.19 | 28.30 | 28.39 | 2,078,826 | -0.71(-2.43%) |
Aug 06, 2008 | 28.07 | 29.43 | 27.72 | 29.09 | 2,554,327 | +1.22(+4.37%) |
Aug 05, 2008 | 27.97 | 28.25 | 26.82 | 27.88 | 4,389,791 | +0.31(+1.14%) |
Aug 04, 2008 | 30.40 | 30.40 | 27.02 | 27.56 | 4,277,101 | -2.73(-9.02%) |
Aug 01, 2008 | 30.47 | 30.72 | 30.07 | 30.29 | 2,299,864 | +0.05(+0.16%) |
Jul 31, 2008 | 30.47 | 31.22 | 30.15 | 30.25 | 2,208,671 | -0.45(-1.46%) |
Jul 30, 2008 | 30.57 | 30.80 | 30.23 | 30.69 | 2,521,203 | +0.45(+1.48%) |
Jul 29, 2008 | 30.25 | 30.76 | 30.15 | 30.25 | 3,201,478 | -0.05(-0.18%) |
Jul 28, 2008 | 31.23 | 31.52 | 30.21 | 30.30 | 2,724,839 | -1.10(-3.50%) |
Jul 25, 2008 | 31.55 | 31.68 | 29.05 | 31.40 | 2,726,269 | +0.68(+2.22%) |
Jul 24, 2008 | 31.32 | 33.36 | 30.56 | 30.72 | 3,602,264 | -0.31(-1.01%) |
Jul 23, 2008 | 31.38 | 32.28 | 30.71 | 31.03 | 4,796,171 | -0.11(-0.35%) |
Jul 22, 2008 | 32.88 | 32.94 | 29.64 | 31.14 | 13,731,779 | -3.81(-10.89%) |
Jul 21, 2008 | 35.13 | 36.78 | 34.69 | 34.95 | 2,523,856 | +0.10(+0.29%) |
Jul 18, 2008 | 34.89 | 35.40 | 34.09 | 34.85 | 2,230,257 | +0.38(+1.12%) |
Jul 17, 2008 | 35.08 | 35.45 | 34.30 | 34.46 | 2,004,883 | -0.36(-1.04%) |
Jul 16, 2008 | 34.88 | 35.10 | 33.86 | 34.82 | 2,451,284 | -0.14(-0.40%) |
Jul 15, 2008 | 35.17 | 35.58 | 34.27 | 34.96 | 2,202,871 | -0.68(-1.92%) |
Jul 14, 2008 | 38.47 | 36.90 | 35.61 | 35.65 | 2,022,953 | +0.27(+0.75%) |
Jul 11, 2008 | 34.34 | 35.82 | 33.75 | 35.38 | 2,770,516 | +0.64(+1.85%) |
Jul 10, 2008 | 34.43 | 35.05 | 33.72 | 34.74 | 2,194,601 | +1.11(+3.29%) |
Jul 09, 2008 | 33.95 | 34.70 | 33.61 | 33.63 | 1,237,767 | -0.14(-0.42%) |
Jul 08, 2008 | 33.76 | 34.09 | 32.83 | 33.77 | 2,113,446 | -0.02(-0.07%) |
Jul 07, 2008 | 33.83 | 34.70 | 33.13 | 33.79 | 2,243,372 | +0.04(+0.12%) |
Jul 04, 2008 | 33.82 | 34.01 | 32.55 | 33.76 | 2,404,072 | +0.00(+0.00%) |
Jul 03, 2008 | 33.82 | 34.01 | 32.55 | 33.76 | 2,404,072 | +0.07(+0.21%) |
Jul 02, 2008 | 35.84 | 35.91 | 33.33 | 33.68 | 2,861,283 | -1.92(-5.38%) |
Jul 01, 2008 | 36.91 | 36.91 | 34.49 | 35.60 | 2,631,573 | -0.24(-0.68%) |
Jun 30, 2008 | 36.19 | 36.76 | 35.80 | 35.84 | 1,450,815 | -0.45(-1.23%) |
Jun 27, 2008 | 37.31 | 37.47 | 35.62 | 36.29 | 4,522,280 | -0.97(-2.59%) |
Jun 26, 2008 | 38.78 | 38.83 | 37.21 | 37.26 | 1,435,070 | -1.77(-4.55%) |
Jun 25, 2008 | 37.82 | 39.49 | 37.82 | 39.03 | 1,386,039 | +1.15(+3.05%) |
Jun 24, 2008 | 39.15 | 39.20 | 37.52 | 37.88 | 2,138,539 | -1.37(-3.50%) |
Jun 23, 2008 | 38.85 | 39.41 | 38.22 | 39.25 | 1,468,032 | +0.32(+0.83%) |
Jun 20, 2008 | 38.68 | 39.60 | 38.33 | 38.93 | 2,348,239 | +0.12(+0.30%) |
Jun 19, 2008 | 38.37 | 39.19 | 38.36 | 38.81 | 1,345,790 | +0.34(+0.88%) |
Jun 18, 2008 | 39.15 | 39.15 | 37.93 | 38.47 | 1,419,833 | -0.68(-1.72%) |
Jun 17, 2008 | 39.14 | 40.03 | 38.55 | 39.15 | 2,197,113 | +0.18(+0.46%) |
Jun 16, 2008 | 37.38 | 39.18 | 37.38 | 38.97 | 2,289,161 | +1.10(+2.90%) |
Jun 13, 2008 | 37.52 | 38.19 | 37.04 | 37.87 | 1,971,227 | +0.47(+1.26%) |
Jun 12, 2008 | 37.08 | 37.80 | 37.06 | 37.40 | 1,079,009 | +0.48(+1.30%) |
Jun 11, 2008 | 37.57 | 37.68 | 36.90 | 36.92 | 918,130 | -0.53(-1.43%) |
Jun 10, 2008 | 37.17 | 37.64 | 36.31 | 37.45 | 2,031,246 | -0.35(-0.91%) |
Jun 09, 2008 | 37.44 | 38.03 | 37.27 | 37.80 | 1,021,078 | +0.46(+1.22%) |
Jun 06, 2008 | 38.49 | 38.49 | 37.27 | 37.34 | 1,073,297 | -1.26(-3.27%) |
Jun 05, 2008 | 37.80 | 38.75 | 37.26 | 38.61 | 1,527,299 | +1.10(+2.93%) |
Jun 04, 2008 | 37.28 | 37.88 | 36.98 | 37.51 | 1,303,481 | +0.23(+0.61%) |
Jun 03, 2008 | 38.18 | 38.18 | 36.99 | 37.28 | 1,926,294 | -0.66(-1.74%) |