Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.400 | 6.615 | 5.303 | 5.834 | 7,111 | +0.57(+10.81%) |
Mar 30, 2009 | 6.007 | 6.528 | 5.265 | 5.265 | 5,375 | -2.02(-27.68%) |
Mar 26, 2009 | 5.274 | 7.280 | 5.274 | 7.280 | 6,948 | +2.15(+41.92%) |
Mar 25, 2009 | 5.862 | 6.460 | 4.898 | 5.130 | 23,968 | -0.67(-11.48%) |
Mar 24, 2009 | 6.239 | 6.904 | 5.795 | 5.795 | 6,832 | -0.65(-10.03%) |
Mar 23, 2009 | 5.785 | 6.441 | 5.766 | 6.441 | 43,959 | +0.96(+17.61%) |
Mar 20, 2009 | 5.891 | 5.891 | 4.869 | 5.477 | 19,713 | -0.22(-3.89%) |
Mar 19, 2009 | 6.557 | 6.557 | 5.699 | 5.699 | 4,926 | -0.72(-11.26%) |
Mar 18, 2009 | 5.834 | 6.422 | 5.361 | 6.422 | 4,517 | +0.56(+9.54%) |
Mar 17, 2009 | 5.911 | 5.911 | 5.544 | 5.862 | 7,059 | -0.09(-1.46%) |
Mar 16, 2009 | 5.544 | 5.949 | 5.544 | 5.949 | 2,369 | +0.52(+9.59%) |
Mar 13, 2009 | 5.670 | 5.670 | 4.840 | 5.429 | 1,744 | -0.20(-3.60%) |
Mar 12, 2009 | 4.715 | 5.731 | 4.474 | 5.631 | 6,696 | +0.89(+18.70%) |
Mar 11, 2009 | 5.409 | 5.785 | 4.734 | 4.744 | 4,733 | -0.62(-11.51%) |
Mar 10, 2009 | 4.638 | 6.981 | 4.358 | 5.361 | 19,977 | +0.92(+20.61%) |
Mar 09, 2009 | 4.541 | 4.551 | 4.445 | 4.445 | 6,208 | -0.13(-2.74%) |
Mar 06, 2009 | 4.725 | 5.062 | 4.541 | 4.570 | 11,634 | -0.07(-1.46%) |
Mar 05, 2009 | 5.583 | 5.679 | 4.638 | 4.638 | 4,974 | -1.23(-21.02%) |
Mar 04, 2009 | 4.860 | 5.920 | 4.667 | 5.872 | 7,509 | +1.28(+27.94%) |
Mar 02, 2009 | 4.715 | 5.296 | 4.590 | 4.590 | 14,560 | -0.25(-5.18%) |
Feb 27, 2009 | 5.265 | 5.564 | 4.831 | 4.840 | 8,652 | +0.01(+0.20%) |
Feb 26, 2009 | 4.898 | 4.995 | 4.831 | 4.831 | 9,420 | +0.00(+0.00%) |
Feb 25, 2009 | 5.457 | 5.940 | 4.831 | 4.831 | 6,034 | -0.77(-13.77%) |
Feb 24, 2009 | 5.429 | 5.602 | 4.754 | 5.602 | 14,700 | +0.63(+12.60%) |
Feb 23, 2009 | 5.043 | 5.043 | 4.975 | 4.975 | 10,576 | +0.03(+0.58%) |
Feb 20, 2009 | 5.361 | 5.361 | 4.946 | 4.946 | 13,990 | -0.41(-7.73%) |
Feb 19, 2009 | 6.084 | 6.084 | 5.361 | 5.361 | 9,116 | -0.58(-9.74%) |
Feb 18, 2009 | 5.940 | 5.940 | 5.940 | 5.940 | 1,273 | -0.02(-0.32%) |
Feb 17, 2009 | 5.949 | 6.374 | 5.949 | 5.959 | 4,118 | -0.09(-1.44%) |
Feb 13, 2009 | 5.665 | 6.075 | 5.621 | 6.046 | 12,588 | +0.02(+0.32%) |
Feb 12, 2009 | 5.949 | 6.084 | 5.930 | 6.026 | 48,267 | +0.04(+0.64%) |
Feb 11, 2009 | 5.988 | 5.988 | 5.988 | 5.988 | 1,044 | +0.00(+0.00%) |
Feb 10, 2009 | 6.499 | 6.499 | 5.988 | 5.988 | 19,134 | -0.58(-8.81%) |
Feb 09, 2009 | 6.518 | 7.405 | 6.518 | 6.566 | 1,555 | -0.02(-0.29%) |
Feb 06, 2009 | 6.518 | 6.595 | 6.470 | 6.586 | 3,484 | +0.22(+3.48%) |
Feb 05, 2009 | 7.039 | 7.039 | 5.891 | 6.364 | 27,149 | -0.68(-9.71%) |
Feb 04, 2009 | 8.196 | 8.196 | 6.894 | 7.048 | 77,289 | -1.08(-13.29%) |
Feb 03, 2009 | 8.678 | 8.678 | 8.061 | 8.128 | 4,598 | -0.47(-5.49%) |
Feb 02, 2009 | 8.360 | 9.015 | 8.360 | 8.601 | 8,235 | +0.49(+6.06%) |
Jan 30, 2009 | 8.611 | 8.736 | 8.099 | 8.109 | 3,616 | -0.38(-4.43%) |
Jan 29, 2009 | 9.208 | 9.208 | 8.312 | 8.485 | 3,565 | -0.95(-10.11%) |
Jan 28, 2009 | 8.900 | 9.440 | 8.051 | 9.440 | 14,010 | +1.16(+13.97%) |
Jan 27, 2009 | 9.546 | 9.642 | 8.244 | 8.283 | 51,377 | -1.23(-12.97%) |
Jan 26, 2009 | 8.611 | 9.700 | 8.611 | 9.517 | 3,285 | +0.98(+11.53%) |
Jan 23, 2009 | 8.476 | 8.909 | 8.447 | 8.533 | 7,166 | -0.18(-2.10%) |
Jan 22, 2009 | 9.247 | 10.04 | 8.456 | 8.717 | 2,079 | -0.87(-9.05%) |
Jan 21, 2009 | 8.447 | 9.662 | 8.447 | 9.584 | 5,661 | +1.14(+13.47%) |
Jan 20, 2009 | 10.26 | 10.26 | 8.437 | 8.447 | 8,107 | -2.11(-20.00%) |
Jan 16, 2009 | 10.23 | 10.56 | 9.758 | 10.56 | 8,156 | +0.35(+3.40%) |
Jan 15, 2009 | 10.34 | 10.35 | 10.14 | 10.21 | 6,320 | +0.06(+0.57%) |
Jan 14, 2009 | 10.30 | 10.31 | 10.15 | 10.15 | 6,635 | -0.15(-1.50%) |
Jan 13, 2009 | 10.24 | 10.40 | 10.15 | 10.31 | 5,295 | +0.45(+4.60%) |
Jan 12, 2009 | 11.51 | 11.74 | 9.739 | 9.854 | 3,501 | -1.75(-15.05%) |
Jan 09, 2009 | 10.91 | 11.60 | 10.30 | 11.60 | 7,883 | +0.36(+3.17%) |
Jan 08, 2009 | 12.99 | 12.99 | 10.71 | 11.24 | 8,087 | -1.00(-8.19%) |
Jan 07, 2009 | 12.69 | 12.69 | 11.90 | 12.25 | 6,917 | -0.26(-2.08%) |
Jan 06, 2009 | 13.88 | 13.88 | 12.21 | 12.51 | 9,202 | -1.38(-9.93%) |
Jan 05, 2009 | 13.81 | 13.88 | 13.41 | 13.88 | 4,754 | +0.13(+0.91%) |
Jan 02, 2009 | 12.04 | 14.05 | 11.99 | 13.76 | 11,091 | +1.75(+14.53%) |
Dec 31, 2008 | 11.05 | 12.02 | 10.96 | 12.01 | 4,117 | +1.07(+9.78%) |
Dec 30, 2008 | 12.22 | 12.22 | 10.94 | 10.94 | 2,983 | -0.41(-3.57%) |
Dec 29, 2008 | 13.88 | 14.09 | 11.35 | 11.35 | 3,744 | -2.63(-18.83%) |
Dec 26, 2008 | 13.59 | 13.98 | 13.59 | 13.98 | 900 | +0.53(+3.94%) |
Dec 24, 2008 | 13.98 | 14.27 | 13.45 | 13.45 | 1,358 | -0.82(-5.74%) |
Dec 23, 2008 | 14.62 | 14.62 | 13.49 | 14.27 | 5,971 | -0.21(-1.46%) |
Dec 22, 2008 | 14.40 | 14.48 | 12.87 | 14.48 | 6,751 | +0.07(+0.47%) |
Dec 19, 2008 | 15.49 | 15.49 | 13.57 | 14.42 | 25,055 | -0.04(-0.27%) |
Dec 18, 2008 | 12.75 | 15.54 | 12.75 | 14.45 | 3,429 | -0.01(-0.07%) |
Dec 17, 2008 | 14.88 | 15.41 | 13.82 | 14.46 | 13,747 | -0.72(-4.76%) |
Dec 16, 2008 | 12.18 | 15.19 | 11.53 | 15.19 | 27,280 | +3.91(+34.62%) |
Dec 15, 2008 | 14.69 | 14.69 | 11.28 | 11.28 | 6,980 | -1.27(-10.14%) |
Dec 12, 2008 | 12.76 | 15.41 | 10.38 | 12.55 | 7,188 | +0.49(+4.08%) |
Dec 11, 2008 | 12.64 | 14.36 | 12.06 | 12.06 | 6,008 | -1.87(-13.43%) |
Dec 10, 2008 | 13.96 | 13.96 | 11.74 | 13.93 | 1,512 | +0.33(+2.41%) |
Dec 09, 2008 | 15.50 | 15.62 | 13.61 | 13.61 | 5,876 | -1.82(-11.81%) |
Dec 08, 2008 | 13.48 | 16.04 | 13.48 | 15.43 | 11,308 | +2.57(+20.03%) |
Dec 05, 2008 | 12.05 | 13.93 | 11.16 | 12.85 | 13,913 | +0.29(+2.30%) |
Dec 04, 2008 | 12.51 | 13.11 | 12.13 | 12.56 | 8,928 | +0.63(+5.25%) |
Dec 03, 2008 | 12.11 | 13.94 | 11.38 | 11.94 | 5,754 | -0.60(-4.77%) |
Dec 02, 2008 | 12.36 | 13.42 | 10.81 | 12.53 | 6,004 | +0.95(+8.24%) |
Dec 01, 2008 | 13.98 | 14.42 | 11.58 | 11.58 | 7,283 | -3.81(-24.75%) |
Nov 28, 2008 | 13.78 | 15.39 | 13.78 | 15.39 | 518 | +0.93(+6.40%) |
Nov 26, 2008 | 12.83 | 14.46 | 12.83 | 14.46 | 5,723 | +1.20(+9.01%) |
Nov 25, 2008 | 13.50 | 13.74 | 11.57 | 13.27 | 98,350 | +0.25(+1.93%) |
Nov 24, 2008 | 11.23 | 13.02 | 10.41 | 13.02 | 14,336 | +1.84(+16.48%) |
Nov 21, 2008 | 11.08 | 12.05 | 9.739 | 11.18 | 14,128 | +0.64(+6.04%) |
Nov 20, 2008 | 12.39 | 12.63 | 10.50 | 10.54 | 9,074 | -0.79(-6.98%) |
Nov 19, 2008 | 15.23 | 17.07 | 10.90 | 11.33 | 15,584 | -4.10(-26.56%) |
Nov 18, 2008 | 14.62 | 15.45 | 14.47 | 15.43 | 11,097 | +0.83(+5.68%) |
Nov 17, 2008 | 14.88 | 15.91 | 14.47 | 14.60 | 2,586 | +0.13(+0.87%) |
Nov 14, 2008 | 17.09 | 17.79 | 14.47 | 14.47 | 2,903 | -2.92(-16.80%) |
Nov 13, 2008 | 16.19 | 18.30 | 14.96 | 17.39 | 6,187 | +1.14(+7.00%) |
Nov 12, 2008 | 18.01 | 18.47 | 16.19 | 16.26 | 5,373 | -2.23(-12.05%) |
Nov 11, 2008 | 18.34 | 19.52 | 18.34 | 18.48 | 5,853 | +0.60(+3.34%) |
Nov 10, 2008 | 18.55 | 20.12 | 17.89 | 17.89 | 2,332 | -0.35(-1.90%) |
Nov 07, 2008 | 19.11 | 19.25 | 18.08 | 18.23 | 3,931 | -0.27(-1.46%) |
Nov 06, 2008 | 18.45 | 20.25 | 18.14 | 18.50 | 2,382 | -0.73(-3.81%) |
Nov 05, 2008 | 20.41 | 20.46 | 18.10 | 19.24 | 10,349 | -2.94(-13.26%) |
Nov 04, 2008 | 22.50 | 22.50 | 19.93 | 22.18 | 7,472 | -0.38(-1.67%) |
Nov 03, 2008 | 22.27 | 23.63 | 21.26 | 22.55 | 8,067 | -1.07(-4.53%) |
Oct 31, 2008 | 23.91 | 24.06 | 22.89 | 23.62 | 19,186 | -0.43(-1.80%) |
Oct 30, 2008 | 21.12 | 24.06 | 19.97 | 24.06 | 15,829 | +3.64(+17.80%) |
Oct 29, 2008 | 18.52 | 22.90 | 18.40 | 20.42 | 18,497 | +1.87(+10.08%) |
Oct 28, 2008 | 15.62 | 20.14 | 14.47 | 18.55 | 10,329 | +3.22(+21.01%) |
Oct 27, 2008 | 15.84 | 15.98 | 15.33 | 15.33 | 4,731 | -0.50(-3.17%) |
Oct 24, 2008 | 16.03 | 17.17 | 15.80 | 15.83 | 14,441 | -1.83(-10.37%) |
Oct 23, 2008 | 18.46 | 18.71 | 17.62 | 17.66 | 6,948 | -1.21(-6.39%) |
Oct 22, 2008 | 20.70 | 20.70 | 18.87 | 18.87 | 7,659 | -2.55(-11.89%) |
Oct 21, 2008 | 24.11 | 24.13 | 20.75 | 21.42 | 15,095 | -2.69(-11.16%) |
Oct 20, 2008 | 23.52 | 24.55 | 22.03 | 24.11 | 4,935 | +0.93(+3.99%) |
Oct 17, 2008 | 23.02 | 24.59 | 23.02 | 23.18 | 21,460 | -1.37(-5.58%) |
Oct 16, 2008 | 18.32 | 25.07 | 17.88 | 24.55 | 11,918 | +3.45(+16.36%) |
Oct 15, 2008 | 23.44 | 24.39 | 21.06 | 21.10 | 9,880 | -3.20(-13.17%) |
Oct 14, 2008 | 25.53 | 25.53 | 23.13 | 24.30 | 7,508 | -0.34(-1.37%) |
Oct 13, 2008 | 24.96 | 25.55 | 23.26 | 24.64 | 19,039 | -0.41(-1.66%) |
Oct 10, 2008 | 18.47 | 25.05 | 15.28 | 25.05 | 17,495 | +7.51(+42.83%) |
Oct 09, 2008 | 20.30 | 20.30 | 17.54 | 17.54 | 6,054 | -5.07(-22.43%) |
Oct 08, 2008 | 22.39 | 23.42 | 21.42 | 22.61 | 8,956 | +1.74(+8.31%) |
Oct 07, 2008 | 24.16 | 24.91 | 20.51 | 20.88 | 7,781 | -3.26(-13.50%) |
Oct 06, 2008 | 25.07 | 26.51 | 24.11 | 24.13 | 12,398 | -1.05(-4.17%) |
Oct 03, 2008 | 26.01 | 26.72 | 25.17 | 25.19 | 9,185 | -0.08(-0.31%) |
Oct 02, 2008 | 25.13 | 25.62 | 25.13 | 25.26 | 2,968 | -0.94(-3.57%) |
Oct 01, 2008 | 26.21 | 26.91 | 25.17 | 26.20 | 4,209 | -0.34(-1.27%) |
Sep 30, 2008 | 26.91 | 27.46 | 26.19 | 26.54 | 15,162 | +1.18(+4.64%) |
Sep 29, 2008 | 25.60 | 27.47 | 25.36 | 25.36 | 5,852 | -1.15(-4.33%) |
Sep 26, 2008 | 26.55 | 27.41 | 25.91 | 26.51 | 33,502 | +0.02(+0.07%) |
Sep 25, 2008 | 26.87 | 27.22 | 26.32 | 26.49 | 7,273 | -0.06(-0.22%) |
Sep 24, 2008 | 26.96 | 27.00 | 26.55 | 26.55 | 7,610 | -0.10(-0.36%) |
Sep 23, 2008 | 27.59 | 27.59 | 26.59 | 26.64 | 12,842 | -0.35(-1.29%) |
Sep 22, 2008 | 27.26 | 27.43 | 26.62 | 26.99 | 15,350 | -0.49(-1.79%) |
Sep 19, 2008 | 28.62 | 28.62 | 27.31 | 27.48 | 95,413 | +0.48(+1.79%) |
Sep 18, 2008 | 26.55 | 27.96 | 24.62 | 27.00 | 27,608 | +1.15(+4.44%) |
Sep 17, 2008 | 25.94 | 26.93 | 25.41 | 25.85 | 3,863 | -1.02(-3.80%) |
Sep 16, 2008 | 25.92 | 26.87 | 25.56 | 26.87 | 6,562 | +0.85(+3.26%) |
Sep 15, 2008 | 26.82 | 27.58 | 26.02 | 26.02 | 3,925 | -0.61(-2.28%) |
Sep 12, 2008 | 27.22 | 27.24 | 26.48 | 26.63 | 3,547 | -0.31(-1.15%) |
Sep 11, 2008 | 25.38 | 27.10 | 24.97 | 26.94 | 9,253 | -0.30(-1.10%) |
Sep 10, 2008 | 28.62 | 28.62 | 26.27 | 27.24 | 8,467 | -0.23(-0.84%) |
Sep 09, 2008 | 28.19 | 28.35 | 27.47 | 27.47 | 7,438 | -0.88(-3.10%) |
Sep 08, 2008 | 28.36 | 28.93 | 27.87 | 28.35 | 8,068 | +0.00(+0.00%) |
Sep 05, 2008 | 27.38 | 28.43 | 27.38 | 28.35 | 3,904 | +0.66(+2.37%) |
Sep 04, 2008 | 27.93 | 28.60 | 27.33 | 27.69 | 5,015 | -0.74(-2.61%) |
Sep 03, 2008 | 28.10 | 28.48 | 26.50 | 28.43 | 10,055 | +0.55(+1.97%) |
Sep 02, 2008 | 28.11 | 28.11 | 24.92 | 27.89 | 2,115 | -0.11(-0.38%) |
Aug 29, 2008 | 28.09 | 28.11 | 27.96 | 27.99 | 7,469 | -0.12(-0.41%) |
Aug 28, 2008 | 25.83 | 28.11 | 25.83 | 28.11 | 7,725 | +2.23(+8.61%) |
Aug 27, 2008 | 24.42 | 25.88 | 23.66 | 25.88 | 3,947 | +0.89(+3.55%) |
Aug 26, 2008 | 26.43 | 26.43 | 24.23 | 24.99 | 3,488 | -0.51(-2.00%) |
Aug 25, 2008 | 27.28 | 27.29 | 25.09 | 25.50 | 3,111 | -2.16(-7.81%) |
Aug 22, 2008 | 28.52 | 28.52 | 26.29 | 27.66 | 7,460 | +0.01(+0.03%) |
Aug 21, 2008 | 28.00 | 28.00 | 27.65 | 27.65 | 1,587 | +0.04(+0.14%) |
Aug 20, 2008 | 27.60 | 28.15 | 27.24 | 27.62 | 2,499 | +0.00(+0.00%) |
Aug 19, 2008 | 24.64 | 27.62 | 24.64 | 27.62 | 1,469 | -0.35(-1.24%) |
Aug 18, 2008 | 27.06 | 28.25 | 26.79 | 27.96 | 5,579 | +0.76(+2.80%) |
Aug 15, 2008 | 29.17 | 29.17 | 27.12 | 27.20 | 13,181 | -1.85(-6.37%) |
Aug 14, 2008 | 28.23 | 29.65 | 28.23 | 29.05 | 9,733 | +0.26(+0.90%) |
Aug 13, 2008 | 28.70 | 28.93 | 28.67 | 28.79 | 9,590 | -0.12(-0.40%) |
Aug 12, 2008 | 24.80 | 28.91 | 23.82 | 28.91 | 8,639 | +0.46(+1.63%) |
Aug 11, 2008 | 26.96 | 28.44 | 26.73 | 28.44 | 8,893 | +1.45(+5.36%) |
Aug 08, 2008 | 25.94 | 27.00 | 24.13 | 27.00 | 10,626 | +2.21(+8.91%) |
Aug 07, 2008 | 25.12 | 25.90 | 24.13 | 24.79 | 6,196 | -1.24(-4.78%) |
Aug 06, 2008 | 25.75 | 26.03 | 25.08 | 26.03 | 6,116 | +0.26(+1.01%) |
Aug 05, 2008 | 26.02 | 26.02 | 25.33 | 25.77 | 5,623 | -0.24(-0.93%) |
Aug 04, 2008 | 25.87 | 26.01 | 25.32 | 26.01 | 6,813 | +0.05(+0.19%) |
Aug 01, 2008 | 25.57 | 25.97 | 25.11 | 25.97 | 4,692 | -0.07(-0.26%) |
Jul 31, 2008 | 25.33 | 26.03 | 25.33 | 26.03 | 8,241 | +0.08(+0.30%) |
Jul 30, 2008 | 26.03 | 26.03 | 25.51 | 25.96 | 9,328 | -0.02(-0.07%) |
Jul 29, 2008 | 25.98 | 26.03 | 25.12 | 25.98 | 7,573 | +0.87(+3.46%) |
Jul 28, 2008 | 25.44 | 26.03 | 22.92 | 25.11 | 6,615 | -0.78(-3.02%) |
Jul 25, 2008 | 25.36 | 26.13 | 25.36 | 25.89 | 6,236 | +0.13(+0.52%) |
Jul 24, 2008 | 25.66 | 26.03 | 25.66 | 25.75 | 6,910 | -0.18(-0.71%) |
Jul 23, 2008 | 25.94 | 26.29 | 25.48 | 25.94 | 6,334 | -0.09(-0.33%) |
Jul 22, 2008 | 23.85 | 26.02 | 23.85 | 26.02 | 14,240 | +2.14(+8.96%) |
Jul 21, 2008 | 23.20 | 24.24 | 23.09 | 23.88 | 2,468 | +0.68(+2.91%) |
Jul 18, 2008 | 24.81 | 25.07 | 23.21 | 23.21 | 9,925 | -1.62(-6.52%) |
Jul 17, 2008 | 24.39 | 24.83 | 23.10 | 24.83 | 12,676 | +0.65(+2.67%) |
Jul 16, 2008 | 19.65 | 24.69 | 19.65 | 24.18 | 21,320 | +4.81(+24.84%) |
Jul 15, 2008 | 17.80 | 19.39 | 16.39 | 19.37 | 3,362 | +1.30(+7.20%) |
Jul 14, 2008 | 18.56 | 18.60 | 17.85 | 18.07 | 3,429 | -0.08(-0.43%) |
Jul 11, 2008 | 17.63 | 18.32 | 16.71 | 18.15 | 8,274 | +0.52(+2.95%) |
Jul 10, 2008 | 16.75 | 17.92 | 16.75 | 17.63 | 3,342 | +0.54(+3.16%) |
Jul 09, 2008 | 17.41 | 17.84 | 16.78 | 17.09 | 2,592 | -0.46(-2.64%) |
Jul 08, 2008 | 16.14 | 17.83 | 15.86 | 17.55 | 7,271 | +1.65(+10.37%) |
Jul 07, 2008 | 16.04 | 16.89 | 15.55 | 15.90 | 10,186 | +0.22(+1.41%) |
Jul 04, 2008 | 15.19 | 16.24 | 15.19 | 15.68 | 2,307 | +0.00(+0.00%) |
Jul 03, 2008 | 15.19 | 16.24 | 15.19 | 15.68 | 2,307 | +0.19(+1.25%) |
Jul 02, 2008 | 15.89 | 16.35 | 15.16 | 15.49 | 23,569 | -0.42(-2.67%) |
Jul 01, 2008 | 16.39 | 18.02 | 15.77 | 15.91 | 21,702 | -0.86(-5.12%) |
Jun 30, 2008 | 18.27 | 18.99 | 16.26 | 16.77 | 12,757 | +0.23(+1.40%) |
Jun 27, 2008 | 18.70 | 18.70 | 16.54 | 16.54 | 160,009 | -2.14(-11.46%) |
Jun 26, 2008 | 21.28 | 21.28 | 18.68 | 18.68 | 11,409 | -2.60(-12.23%) |
Jun 25, 2008 | 21.55 | 21.60 | 21.06 | 21.28 | 12,209 | -0.17(-0.81%) |
Jun 24, 2008 | 22.48 | 22.48 | 21.45 | 21.45 | 6,713 | -0.96(-4.30%) |
Jun 23, 2008 | 23.12 | 23.26 | 22.42 | 22.42 | 1,092 | -0.40(-1.77%) |
Jun 20, 2008 | 24.49 | 25.24 | 22.47 | 22.82 | 19,867 | -1.82(-7.39%) |
Jun 19, 2008 | 24.00 | 25.96 | 24.00 | 24.65 | 2,295 | +0.66(+2.73%) |
Jun 18, 2008 | 25.53 | 25.53 | 23.99 | 23.99 | 1,414 | -1.77(-6.89%) |
Jun 17, 2008 | 26.30 | 26.30 | 25.26 | 25.76 | 1,759 | -0.61(-2.30%) |
Jun 16, 2008 | 24.93 | 26.37 | 24.49 | 26.37 | 2,271 | +1.30(+5.19%) |
Jun 13, 2008 | 23.80 | 25.70 | 23.80 | 25.07 | 4,831 | +1.71(+7.31%) |
Jun 12, 2008 | 23.20 | 23.76 | 23.20 | 23.36 | 1,640 | +0.62(+2.71%) |
Jun 11, 2008 | 24.12 | 24.12 | 22.75 | 22.75 | 1,447 | -1.51(-6.24%) |
Jun 10, 2008 | 24.16 | 25.11 | 23.39 | 24.26 | 2,665 | +0.14(+0.60%) |
Jun 09, 2008 | 24.31 | 25.09 | 23.53 | 24.12 | 3,574 | -1.64(-6.36%) |
Jun 06, 2008 | 26.14 | 26.89 | 24.66 | 25.75 | 5,614 | -0.66(-2.48%) |
Jun 05, 2008 | 24.40 | 26.41 | 24.40 | 26.41 | 7,556 | +2.02(+8.26%) |
Jun 04, 2008 | 24.19 | 24.66 | 23.39 | 24.39 | 2,787 | +0.20(+0.84%) |
Jun 03, 2008 | 25.47 | 25.47 | 23.77 | 24.19 | 5,333 | -1.49(-5.82%) |
Jun 02, 2008 | 25.37 | 25.92 | 24.54 | 25.69 | 8,851 | +0.14(+0.57%) |
May 30, 2008 | 25.07 | 26.08 | 23.87 | 25.54 | 52,009 | +0.02(+0.08%) |
May 29, 2008 | 24.93 | 25.52 | 24.93 | 25.52 | 14,922 | +0.47(+1.89%) |
May 28, 2008 | 23.51 | 25.18 | 23.14 | 25.05 | 12,013 | +1.86(+8.03%) |
May 27, 2008 | 23.13 | 25.05 | 22.76 | 23.19 | 9,907 | +0.17(+0.75%) |
May 26, 2008 | 23.57 | 23.58 | 22.90 | 23.02 | 2,869 | +0.00(+0.00%) |
May 23, 2008 | 23.57 | 23.58 | 22.90 | 23.02 | 2,869 | -0.70(-2.97%) |
May 22, 2008 | 23.84 | 26.01 | 23.24 | 23.72 | 4,935 | -0.12(-0.49%) |
May 21, 2008 | 24.76 | 24.86 | 23.84 | 23.84 | 3,547 | -0.22(-0.92%) |
May 20, 2008 | 22.56 | 24.11 | 22.47 | 24.06 | 10,698 | +0.16(+0.69%) |
May 19, 2008 | 24.03 | 24.03 | 22.73 | 23.89 | 13,502 | -0.24(-1.00%) |
May 16, 2008 | 24.77 | 24.99 | 23.86 | 24.13 | 8,076 | -0.46(-1.88%) |
May 15, 2008 | 24.36 | 24.81 | 24.36 | 24.60 | 3,777 | -0.80(-3.15%) |
May 14, 2008 | 25.81 | 26.33 | 24.89 | 25.40 | 2,815 | -0.41(-1.61%) |
May 13, 2008 | 25.71 | 26.70 | 24.40 | 25.81 | 4,787 | +0.04(+0.15%) |
May 12, 2008 | 24.11 | 25.77 | 23.89 | 25.77 | 1,789 | +1.99(+8.37%) |
May 09, 2008 | 23.67 | 24.10 | 23.62 | 23.78 | 2,588 | -0.99(-3.99%) |
May 08, 2008 | 25.26 | 25.26 | 23.72 | 24.77 | 8,027 | +1.37(+5.85%) |
May 07, 2008 | 25.32 | 25.68 | 23.28 | 23.40 | 7,111 | -1.46(-5.86%) |
May 06, 2008 | 24.52 | 25.07 | 23.48 | 24.86 | 15,569 | +0.14(+0.59%) |
May 05, 2008 | 27.37 | 27.38 | 24.71 | 24.71 | 26,492 | -0.57(-2.25%) |
May 02, 2008 | 27.43 | 27.66 | 25.28 | 25.28 | 2,768 | -1.49(-5.58%) |
May 01, 2008 | 26.81 | 26.81 | 26.74 | 26.78 | 932 | -0.14(-0.50%) |
Apr 30, 2008 | 27.32 | 27.32 | 26.81 | 26.91 | 4,138 | +0.44(+1.68%) |
Apr 29, 2008 | 26.91 | 26.91 | 26.47 | 26.47 | 432 | -0.37(-1.37%) |
Apr 28, 2008 | 25.81 | 26.83 | 25.81 | 26.83 | 1,244 | +1.04(+4.04%) |
Apr 25, 2008 | 26.30 | 26.30 | 25.35 | 25.79 | 1,629 | -0.51(-1.94%) |
Apr 24, 2008 | 24.39 | 26.30 | 24.16 | 26.30 | 1,987 | +1.93(+7.91%) |
Apr 23, 2008 | 24.78 | 25.16 | 24.15 | 24.38 | 2,800 | -0.31(-1.25%) |
Apr 22, 2008 | 25.75 | 27.87 | 24.68 | 24.68 | 5,334 | -1.46(-5.57%) |
Apr 21, 2008 | 26.85 | 27.27 | 25.32 | 26.14 | 3,748 | -1.04(-3.83%) |
Apr 18, 2008 | 27.12 | 28.82 | 27.00 | 27.18 | 10,315 | +0.33(+1.22%) |
Apr 17, 2008 | 28.88 | 28.89 | 26.85 | 26.85 | 6,357 | -0.41(-1.52%) |
Apr 16, 2008 | 26.43 | 28.71 | 26.43 | 27.27 | 11,181 | +1.15(+4.39%) |
Apr 15, 2008 | 29.16 | 29.16 | 24.56 | 26.12 | 2,246 | +1.33(+5.37%) |
Apr 14, 2008 | 24.91 | 25.70 | 24.79 | 24.79 | 3,171 | -0.22(-0.89%) |
Apr 11, 2008 | 25.80 | 25.99 | 25.01 | 25.01 | 2,935 | -1.02(-3.93%) |
Apr 10, 2008 | 25.95 | 26.99 | 25.41 | 26.03 | 3,609 | -0.03(-0.11%) |
Apr 09, 2008 | 26.52 | 26.75 | 25.64 | 26.06 | 2,389 | -0.85(-3.15%) |
Apr 08, 2008 | 26.83 | 27.00 | 26.83 | 26.91 | 933 | -0.09(-0.32%) |
Apr 07, 2008 | 27.53 | 27.53 | 27.00 | 27.00 | 3,201 | -0.44(-1.62%) |
Apr 04, 2008 | 28.02 | 28.02 | 27.44 | 27.44 | 2,999 | +0.14(+0.49%) |
Apr 03, 2008 | 26.82 | 27.85 | 26.82 | 27.31 | 1,196 | +0.14(+0.53%) |
Apr 02, 2008 | 27.73 | 27.73 | 26.94 | 27.16 | 874 | -0.86(-3.06%) |