Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.213 | 8.794 | 8.213 | 8.718 | 2,082,091 | +0.57(+6.93%) |
May 28, 2009 | 7.686 | 8.153 | 7.609 | 8.153 | 1,534,478 | +0.60(+7.91%) |
May 27, 2009 | 7.821 | 7.821 | 7.550 | 7.555 | 1,599,030 | -0.16(-2.04%) |
May 26, 2009 | 7.528 | 7.832 | 7.512 | 7.713 | 1,242,833 | +0.10(+1.36%) |
May 22, 2009 | 8.033 | 8.033 | 7.609 | 7.609 | 877,820 | -0.30(-3.85%) |
May 21, 2009 | 8.153 | 8.256 | 7.745 | 7.914 | 1,143,271 | -0.37(-4.46%) |
May 20, 2009 | 8.180 | 8.582 | 8.131 | 8.283 | 1,524,381 | +0.28(+3.53%) |
May 19, 2009 | 8.088 | 8.289 | 7.984 | 8.001 | 1,332,059 | +0.00(+0.00%) |
May 18, 2009 | 7.767 | 8.066 | 7.767 | 8.001 | 1,516,693 | +0.28(+3.66%) |
May 15, 2009 | 8.153 | 8.256 | 7.631 | 7.718 | 1,302,344 | -0.33(-4.05%) |
May 14, 2009 | 7.561 | 8.099 | 7.506 | 8.044 | 1,566,309 | +0.33(+4.23%) |
May 13, 2009 | 8.316 | 8.316 | 7.675 | 7.718 | 1,547,269 | -0.80(-9.44%) |
May 12, 2009 | 8.544 | 8.713 | 8.218 | 8.523 | 1,231,616 | +0.02(+0.19%) |
May 11, 2009 | 9.099 | 9.099 | 8.490 | 8.506 | 1,504,290 | -0.72(-7.83%) |
May 08, 2009 | 8.745 | 9.457 | 8.425 | 9.229 | 2,202,308 | +0.60(+6.93%) |
May 07, 2009 | 9.153 | 9.370 | 8.506 | 8.631 | 1,776,286 | -0.36(-4.05%) |
May 06, 2009 | 8.876 | 9.077 | 8.604 | 8.995 | 1,224,858 | +0.24(+2.73%) |
May 05, 2009 | 9.120 | 9.131 | 8.582 | 8.756 | 1,250,191 | -0.38(-4.16%) |
May 04, 2009 | 8.642 | 9.153 | 8.637 | 9.137 | 2,900,348 | +0.63(+7.34%) |
May 01, 2009 | 7.827 | 8.658 | 7.724 | 8.512 | 2,881,610 | +0.66(+8.45%) |
Apr 30, 2009 | 7.751 | 7.914 | 7.582 | 7.849 | 2,969,748 | +0.29(+3.88%) |
Apr 29, 2009 | 7.397 | 7.686 | 7.392 | 7.555 | 2,645,209 | +0.22(+2.96%) |
Apr 28, 2009 | 7.387 | 7.582 | 7.262 | 7.338 | 1,371,236 | -0.13(-1.75%) |
Apr 27, 2009 | 7.604 | 7.604 | 7.349 | 7.468 | 1,830,237 | -0.25(-3.24%) |
Apr 24, 2009 | 7.664 | 7.849 | 7.596 | 7.718 | 2,129,247 | +0.08(+1.07%) |
Apr 23, 2009 | 7.506 | 7.718 | 7.338 | 7.637 | 2,293,871 | +0.21(+2.85%) |
Apr 22, 2009 | 7.397 | 7.680 | 7.218 | 7.425 | 1,676,726 | +0.00(+0.00%) |
Apr 21, 2009 | 6.832 | 7.495 | 6.827 | 7.425 | 2,098,886 | +0.43(+6.22%) |
Apr 20, 2009 | 7.484 | 7.512 | 6.794 | 6.990 | 2,420,975 | -0.57(-7.55%) |
Apr 17, 2009 | 7.512 | 7.691 | 7.436 | 7.561 | 2,325,613 | +0.07(+0.94%) |
Apr 16, 2009 | 7.349 | 7.561 | 7.240 | 7.490 | 1,371,258 | +0.21(+2.91%) |
Apr 15, 2009 | 7.066 | 7.283 | 6.876 | 7.278 | 2,200,916 | -0.05(-0.74%) |
Apr 14, 2009 | 7.376 | 7.751 | 7.218 | 7.332 | 1,667,126 | -0.11(-1.46%) |
Apr 13, 2009 | 7.436 | 7.593 | 7.071 | 7.441 | 966,037 | +0.01(+0.15%) |
Apr 09, 2009 | 8.017 | 8.071 | 7.316 | 7.430 | 2,593,806 | -0.12(-1.58%) |
Apr 08, 2009 | 7.093 | 7.550 | 7.093 | 7.550 | 1,417,740 | +0.39(+5.39%) |
Apr 07, 2009 | 7.392 | 7.463 | 7.093 | 7.164 | 1,424,573 | -0.45(-5.86%) |
Apr 06, 2009 | 7.528 | 7.653 | 7.397 | 7.609 | 1,892,145 | -0.03(-0.36%) |
Apr 03, 2009 | 7.609 | 7.686 | 7.419 | 7.637 | 2,298,218 | -0.04(-0.57%) |
Apr 02, 2009 | 8.207 | 8.370 | 7.593 | 7.680 | 2,837,956 | -0.21(-2.62%) |
Apr 01, 2009 | 7.609 | 8.001 | 7.528 | 7.887 | 2,709,849 | +0.15(+1.97%) |
Mar 31, 2009 | 8.055 | 8.153 | 7.724 | 7.734 | 1,319,622 | -0.15(-1.93%) |
Mar 30, 2009 | 8.093 | 8.289 | 7.626 | 7.887 | 1,100,784 | -1.08(-12.01%) |
Mar 26, 2009 | 8.729 | 9.001 | 8.637 | 8.963 | 1,600,515 | +0.34(+3.97%) |
Mar 25, 2009 | 8.566 | 8.724 | 8.343 | 8.620 | 1,508,401 | +0.14(+1.60%) |
Mar 24, 2009 | 8.794 | 8.876 | 8.430 | 8.485 | 881,670 | -0.55(-6.13%) |
Mar 23, 2009 | 8.609 | 9.044 | 8.582 | 9.039 | 727,201 | +0.83(+10.13%) |
Mar 20, 2009 | 9.017 | 9.023 | 8.137 | 8.207 | 1,229,507 | -0.79(-8.76%) |
Mar 19, 2009 | 8.892 | 9.370 | 8.588 | 8.995 | 1,953,954 | +0.32(+3.63%) |
Mar 18, 2009 | 8.446 | 8.805 | 8.234 | 8.680 | 1,395,848 | +0.24(+2.90%) |
Mar 17, 2009 | 7.881 | 8.441 | 7.783 | 8.436 | 1,108,609 | +0.48(+6.08%) |
Mar 16, 2009 | 7.854 | 8.289 | 7.593 | 7.952 | 1,256,516 | +0.36(+4.80%) |
Mar 13, 2009 | 7.789 | 8.099 | 7.392 | 7.588 | 0 | -0.03(-0.43%) |
Mar 12, 2009 | 6.854 | 7.686 | 6.604 | 7.620 | 1,514,799 | +0.62(+8.85%) |
Mar 11, 2009 | 7.251 | 7.457 | 6.734 | 7.001 | 1,264,920 | -0.16(-2.28%) |
Mar 10, 2009 | 6.848 | 7.381 | 6.848 | 7.164 | 1,699,595 | +0.34(+4.94%) |
Mar 09, 2009 | 6.414 | 6.892 | 6.403 | 6.827 | 1,871,793 | +0.39(+6.08%) |
Mar 06, 2009 | 6.680 | 6.838 | 6.169 | 6.435 | 0 | -0.24(-3.66%) |
Mar 05, 2009 | 7.474 | 7.474 | 6.647 | 6.680 | 2,107,070 | -0.90(-11.84%) |
Mar 04, 2009 | 7.403 | 7.718 | 7.224 | 7.577 | 1,928,848 | +0.15(+1.98%) |
Mar 02, 2009 | 8.414 | 8.474 | 7.392 | 7.430 | 1,564,649 | -1.15(-13.43%) |
Feb 27, 2009 | 8.490 | 9.050 | 8.158 | 8.582 | 0 | -0.11(-1.25%) |
Feb 26, 2009 | 9.327 | 9.615 | 8.648 | 8.691 | 1,759,709 | -0.60(-6.44%) |
Feb 25, 2009 | 9.392 | 9.479 | 8.805 | 9.289 | 1,039,189 | -0.22(-2.29%) |
Feb 24, 2009 | 9.126 | 9.534 | 8.838 | 9.506 | 1,235,954 | +0.52(+5.74%) |
Feb 23, 2009 | 9.039 | 9.436 | 8.925 | 8.990 | 1,892,661 | -0.05(-0.54%) |
Feb 20, 2009 | 8.800 | 9.115 | 8.501 | 9.039 | 3,150,884 | +0.18(+2.02%) |
Feb 19, 2009 | 8.816 | 9.267 | 8.805 | 8.860 | 2,044,600 | +0.09(+0.99%) |
Feb 18, 2009 | 8.767 | 8.860 | 8.485 | 8.773 | 3,743,776 | +0.03(+0.37%) |
Feb 17, 2009 | 9.006 | 9.088 | 8.588 | 8.740 | 2,395,652 | -0.82(-8.58%) |
Feb 13, 2009 | 10.11 | 10.12 | 9.267 | 9.561 | 1,940,770 | -0.67(-6.59%) |
Feb 12, 2009 | 10.20 | 10.25 | 9.789 | 10.23 | 2,252,841 | +0.08(+0.75%) |
Feb 11, 2009 | 10.33 | 10.40 | 9.860 | 10.16 | 2,982,690 | -0.17(-1.68%) |
Feb 10, 2009 | 10.70 | 10.94 | 10.08 | 10.33 | 3,586,442 | -0.58(-5.33%) |
Feb 09, 2009 | 10.27 | 10.92 | 9.871 | 10.91 | 1,911,960 | +0.32(+2.97%) |
Feb 06, 2009 | 10.26 | 10.88 | 10.08 | 10.60 | 2,272,959 | +0.54(+5.35%) |
Feb 05, 2009 | 9.637 | 10.14 | 9.457 | 10.06 | 1,198,464 | +0.28(+2.83%) |
Feb 04, 2009 | 9.718 | 10.00 | 9.528 | 9.784 | 1,220,431 | +0.35(+3.75%) |
Feb 03, 2009 | 9.376 | 9.627 | 9.376 | 9.430 | 793,225 | +0.13(+1.34%) |
Feb 02, 2009 | 9.441 | 9.544 | 9.207 | 9.305 | 1,047,777 | -0.22(-2.28%) |
Jan 30, 2009 | 10.32 | 10.44 | 9.501 | 9.523 | 0 | -0.72(-7.01%) |
Jan 29, 2009 | 10.88 | 10.98 | 10.20 | 10.24 | 1,019,109 | -0.94(-8.41%) |
Jan 28, 2009 | 10.22 | 11.21 | 10.19 | 11.18 | 1,791,708 | +1.05(+10.41%) |
Jan 27, 2009 | 9.832 | 10.37 | 9.702 | 10.13 | 1,580,798 | +0.27(+2.76%) |
Jan 26, 2009 | 9.436 | 10.21 | 9.300 | 9.854 | 981,757 | +0.34(+3.54%) |
Jan 23, 2009 | 9.039 | 9.800 | 9.033 | 9.517 | 1,213,201 | +0.09(+0.92%) |
Jan 22, 2009 | 8.963 | 9.784 | 8.713 | 9.430 | 1,682,911 | +0.20(+2.18%) |
Jan 21, 2009 | 9.050 | 9.476 | 8.941 | 9.229 | 1,474,936 | +0.44(+5.01%) |
Jan 20, 2009 | 9.479 | 9.577 | 8.604 | 8.789 | 1,489,018 | -0.99(-10.12%) |
Jan 16, 2009 | 10.24 | 10.41 | 9.474 | 9.778 | 0 | -0.22(-2.18%) |
Jan 15, 2009 | 9.713 | 10.10 | 9.169 | 9.996 | 926,078 | +0.33(+3.43%) |
Jan 14, 2009 | 10.10 | 10.20 | 9.316 | 9.664 | 1,197,553 | -0.92(-8.73%) |
Jan 13, 2009 | 10.47 | 10.68 | 10.16 | 10.59 | 1,402,053 | +0.39(+3.78%) |
Jan 12, 2009 | 11.27 | 11.27 | 9.925 | 10.20 | 1,400,377 | -1.10(-9.72%) |
Jan 09, 2009 | 11.69 | 11.82 | 11.08 | 11.30 | 995,090 | -0.34(-2.94%) |
Jan 08, 2009 | 11.06 | 11.76 | 11.06 | 11.64 | 1,074,305 | +0.27(+2.34%) |
Jan 07, 2009 | 11.87 | 12.02 | 11.31 | 11.38 | 1,126,836 | -0.60(-4.99%) |
Jan 06, 2009 | 11.96 | 12.57 | 11.84 | 11.97 | 1,576,767 | +0.32(+2.75%) |
Jan 05, 2009 | 11.53 | 12.15 | 11.39 | 11.65 | 1,214,515 | -0.08(-0.65%) |
Jan 02, 2009 | 11.03 | 11.97 | 10.71 | 11.73 | 0 | +1.05(+9.82%) |
Jan 01, 2009 | 10.16 | 11.00 | 10.16 | 10.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.16 | 11.00 | 10.16 | 10.68 | 1,244,311 | +0.51(+5.02%) |
Dec 30, 2008 | 9.023 | 10.32 | 9.023 | 10.17 | 1,999,306 | +1.09(+12.04%) |
Dec 29, 2008 | 8.631 | 9.158 | 8.479 | 9.077 | 2,336,463 | +0.41(+4.77%) |
Dec 26, 2008 | 8.104 | 8.908 | 8.023 | 8.664 | 1,517,885 | +0.71(+8.88%) |
Dec 24, 2008 | 7.887 | 8.071 | 7.811 | 7.957 | 289,475 | +0.08(+0.97%) |
Dec 23, 2008 | 8.251 | 8.468 | 7.745 | 7.881 | 1,285,924 | -0.14(-1.70%) |
Dec 22, 2008 | 8.452 | 8.539 | 7.800 | 8.017 | 849,497 | -0.50(-5.87%) |
Dec 19, 2008 | 9.224 | 9.229 | 8.088 | 8.517 | 1,232,350 | +0.14(+1.62%) |
Dec 18, 2008 | 9.235 | 9.305 | 8.262 | 8.381 | 958,141 | -0.75(-8.21%) |
Dec 17, 2008 | 8.816 | 9.436 | 8.816 | 9.131 | 664,468 | +0.22(+2.50%) |
Dec 16, 2008 | 8.832 | 9.240 | 8.794 | 8.908 | 1,210,266 | +0.28(+3.21%) |
Dec 15, 2008 | 9.131 | 9.240 | 8.425 | 8.631 | 813,608 | -0.28(-3.11%) |
Dec 12, 2008 | 8.381 | 9.099 | 7.984 | 8.908 | 850,217 | +0.42(+4.93%) |
Dec 11, 2008 | 9.148 | 9.224 | 8.321 | 8.490 | 991,156 | -0.59(-6.47%) |
Dec 10, 2008 | 9.044 | 9.506 | 8.881 | 9.077 | 1,556,045 | +0.38(+4.31%) |
Dec 09, 2008 | 8.403 | 9.077 | 8.066 | 8.702 | 1,440,863 | +0.16(+1.91%) |
Dec 08, 2008 | 8.077 | 8.870 | 8.012 | 8.539 | 1,139,866 | +0.80(+10.32%) |
Dec 05, 2008 | 7.658 | 7.772 | 6.971 | 7.740 | 1,024,288 | +0.13(+1.71%) |
Dec 04, 2008 | 7.729 | 8.082 | 7.436 | 7.609 | 1,060,334 | -0.34(-4.24%) |
Dec 03, 2008 | 7.658 | 8.109 | 7.425 | 7.946 | 735,005 | +0.02(+0.27%) |
Dec 02, 2008 | 7.794 | 8.109 | 7.468 | 7.925 | 1,837,372 | +0.35(+4.59%) |
Dec 01, 2008 | 8.408 | 8.675 | 7.506 | 7.577 | 1,323,221 | -1.33(-14.95%) |
Nov 28, 2008 | 8.561 | 8.985 | 8.419 | 8.908 | 497,357 | +0.18(+2.12%) |
Nov 26, 2008 | 8.028 | 9.055 | 7.832 | 8.724 | 1,888,429 | +0.69(+8.59%) |
Nov 25, 2008 | 7.854 | 8.321 | 7.533 | 8.033 | 1,747,252 | +0.39(+5.05%) |
Nov 24, 2008 | 6.810 | 7.783 | 6.680 | 7.647 | 1,332,226 | +1.10(+16.76%) |
Nov 21, 2008 | 6.560 | 6.740 | 5.952 | 6.550 | 1,622,735 | +0.29(+4.69%) |
Nov 20, 2008 | 7.392 | 7.392 | 6.115 | 6.256 | 2,176,385 | -1.29(-17.13%) |
Nov 19, 2008 | 8.071 | 8.343 | 7.474 | 7.550 | 1,141,396 | -0.66(-8.07%) |
Nov 18, 2008 | 8.082 | 8.561 | 7.903 | 8.213 | 1,496,703 | +0.02(+0.20%) |
Nov 17, 2008 | 7.419 | 8.479 | 7.419 | 8.196 | 1,617,888 | +0.66(+8.80%) |
Nov 14, 2008 | 8.669 | 8.669 | 7.501 | 7.533 | 1,416,236 | -1.17(-13.43%) |
Nov 13, 2008 | 7.870 | 8.735 | 7.332 | 8.702 | 1,498,489 | +0.95(+12.19%) |
Nov 12, 2008 | 8.528 | 8.528 | 7.577 | 7.756 | 1,393,826 | -0.84(-9.74%) |
Nov 11, 2008 | 8.930 | 8.936 | 8.425 | 8.593 | 1,768,531 | -0.45(-4.93%) |
Nov 10, 2008 | 9.370 | 9.740 | 8.675 | 9.039 | 1,416,111 | -0.05(-0.54%) |
Nov 07, 2008 | 9.066 | 9.865 | 8.914 | 9.088 | 1,225,097 | +0.11(+1.27%) |
Nov 06, 2008 | 10.66 | 10.96 | 8.849 | 8.974 | 2,020,558 | -1.99(-18.15%) |
Nov 05, 2008 | 11.87 | 11.87 | 10.87 | 10.96 | 986,319 | -1.13(-9.31%) |
Nov 04, 2008 | 11.75 | 12.27 | 11.62 | 12.09 | 830,602 | +0.85(+7.60%) |
Nov 03, 2008 | 11.76 | 12.27 | 11.06 | 11.23 | 1,397,910 | -0.37(-3.18%) |
Oct 31, 2008 | 10.61 | 11.88 | 10.40 | 11.60 | 1,862,642 | +1.09(+10.39%) |
Oct 30, 2008 | 10.33 | 10.75 | 10.17 | 10.51 | 1,344,518 | +0.48(+4.82%) |
Oct 29, 2008 | 9.457 | 10.70 | 9.398 | 10.03 | 1,401,792 | +0.65(+6.96%) |
Oct 28, 2008 | 9.229 | 9.555 | 8.561 | 9.376 | 1,496,714 | +0.30(+3.29%) |
Oct 27, 2008 | 9.343 | 9.664 | 8.892 | 9.077 | 1,025,879 | -0.27(-2.91%) |
Oct 24, 2008 | 8.816 | 9.707 | 8.805 | 9.349 | 1,532,035 | -0.41(-4.18%) |
Oct 23, 2008 | 9.800 | 10.51 | 9.240 | 9.756 | 2,237,872 | -0.38(-3.75%) |
Oct 22, 2008 | 10.97 | 11.13 | 9.800 | 10.14 | 1,264,541 | -1.37(-11.90%) |
Oct 21, 2008 | 11.60 | 11.96 | 11.26 | 11.51 | 1,191,927 | -0.23(-1.99%) |
Oct 20, 2008 | 10.94 | 11.74 | 10.79 | 11.74 | 1,469,299 | +1.08(+10.15%) |
Oct 17, 2008 | 10.25 | 11.64 | 10.22 | 10.66 | 1,471,291 | -0.02(-0.20%) |
Oct 16, 2008 | 10.33 | 10.97 | 10.08 | 10.68 | 1,806,595 | +0.42(+4.13%) |
Oct 15, 2008 | 11.70 | 12.39 | 10.22 | 10.26 | 2,118,142 | -2.39(-18.87%) |
Oct 14, 2008 | 13.14 | 13.41 | 12.37 | 12.64 | 2,713,249 | +0.43(+3.56%) |
Oct 13, 2008 | 11.14 | 12.31 | 10.58 | 12.21 | 2,087,766 | +1.98(+19.40%) |
Oct 10, 2008 | 9.517 | 10.92 | 9.517 | 10.22 | 3,858,931 | -0.26(-2.44%) |
Oct 09, 2008 | 11.22 | 11.68 | 10.29 | 10.48 | 2,722,827 | -0.59(-5.30%) |
Oct 08, 2008 | 10.37 | 11.56 | 10.06 | 11.07 | 3,289,982 | +0.39(+3.61%) |
Oct 07, 2008 | 10.98 | 11.48 | 10.42 | 10.68 | 3,144,522 | +0.12(+1.18%) |
Oct 06, 2008 | 11.81 | 11.84 | 10.06 | 10.56 | 3,485,344 | -1.82(-14.71%) |
Oct 03, 2008 | 12.94 | 13.48 | 12.18 | 12.38 | 0 | -0.23(-1.81%) |
Oct 02, 2008 | 14.10 | 14.10 | 12.58 | 12.60 | 1,066,961 | -1.57(-11.08%) |
Oct 01, 2008 | 14.26 | 14.29 | 13.48 | 14.18 | 741,890 | -0.16(-1.14%) |
Sep 30, 2008 | 13.22 | 14.47 | 12.77 | 14.34 | 1,624,769 | +1.43(+11.07%) |
Sep 29, 2008 | 15.06 | 15.06 | 12.32 | 12.91 | 1,942,768 | -2.42(-15.81%) |
Sep 26, 2008 | 15.59 | 15.91 | 14.99 | 15.33 | 0 | -0.73(-4.57%) |
Sep 25, 2008 | 15.65 | 16.15 | 15.43 | 16.07 | 976,863 | +0.44(+2.82%) |
Sep 24, 2008 | 15.31 | 15.76 | 15.22 | 15.63 | 1,006,276 | +0.27(+1.73%) |
Sep 23, 2008 | 15.67 | 16.32 | 14.88 | 15.36 | 1,595,787 | -0.61(-3.84%) |
Sep 22, 2008 | 17.34 | 17.90 | 15.71 | 15.97 | 1,432,966 | -1.60(-9.09%) |
Sep 19, 2008 | 16.75 | 17.94 | 15.87 | 17.57 | 0 | +2.16(+14.04%) |
Sep 18, 2008 | 15.42 | 15.92 | 14.18 | 15.41 | 1,408,575 | +0.25(+1.65%) |
Sep 17, 2008 | 16.19 | 16.27 | 14.84 | 15.16 | 1,210,710 | -1.26(-7.68%) |
Sep 16, 2008 | 15.34 | 16.44 | 15.07 | 16.42 | 1,413,317 | +0.49(+3.07%) |
Sep 15, 2008 | 16.50 | 16.74 | 15.78 | 15.93 | 978,132 | -1.38(-7.97%) |
Sep 12, 2008 | 16.83 | 17.42 | 16.83 | 17.31 | 1,315,280 | +0.20(+1.18%) |
Sep 11, 2008 | 16.45 | 17.21 | 16.45 | 17.11 | 1,833,632 | +0.08(+0.48%) |
Sep 10, 2008 | 16.80 | 17.50 | 16.80 | 17.03 | 3,132,606 | +0.23(+1.36%) |
Sep 09, 2008 | 17.80 | 17.88 | 16.67 | 16.80 | 2,454,256 | -1.21(-6.70%) |
Sep 08, 2008 | 18.71 | 18.71 | 17.83 | 18.01 | 1,060,674 | +0.00(+0.00%) |
Sep 05, 2008 | 18.10 | 18.17 | 17.42 | 18.01 | 0 | -0.19(-1.05%) |
Sep 04, 2008 | 18.40 | 18.69 | 17.89 | 18.20 | 1,490,251 | -0.55(-2.96%) |
Sep 03, 2008 | 18.59 | 18.90 | 18.36 | 18.75 | 840,105 | +0.21(+1.14%) |
Sep 02, 2008 | 19.13 | 19.13 | 18.49 | 18.54 | 1,949,511 | -0.79(-4.08%) |
Aug 29, 2008 | 19.26 | 19.47 | 19.17 | 19.33 | 973,455 | -0.01(-0.03%) |
Aug 28, 2008 | 19.21 | 19.41 | 19.02 | 19.33 | 1,686,346 | +0.26(+1.34%) |
Aug 27, 2008 | 18.69 | 19.15 | 18.63 | 19.08 | 2,642,175 | +0.54(+2.93%) |
Aug 26, 2008 | 18.36 | 18.62 | 18.07 | 18.53 | 1,684,773 | +0.18(+1.01%) |
Aug 25, 2008 | 18.68 | 18.68 | 18.18 | 18.35 | 1,874,593 | -0.45(-2.37%) |
Aug 22, 2008 | 19.09 | 19.20 | 18.61 | 18.80 | 1,787,077 | -0.18(-0.95%) |
Aug 21, 2008 | 18.71 | 19.15 | 18.71 | 18.97 | 2,239,096 | +0.71(+3.90%) |
Aug 20, 2008 | 18.11 | 18.44 | 17.83 | 18.26 | 1,731,761 | +0.15(+0.84%) |
Aug 19, 2008 | 18.40 | 18.49 | 17.88 | 18.11 | 1,762,171 | -0.53(-2.86%) |
Aug 18, 2008 | 19.20 | 19.30 | 18.57 | 18.64 | 960,455 | -0.19(-1.01%) |
Aug 15, 2008 | 19.02 | 19.15 | 18.62 | 18.83 | 0 | -0.16(-0.86%) |
Aug 14, 2008 | 18.88 | 19.09 | 18.61 | 19.00 | 814,565 | -0.32(-1.66%) |
Aug 13, 2008 | 18.47 | 19.35 | 18.28 | 19.32 | 2,081,255 | +0.89(+4.84%) |
Aug 12, 2008 | 19.00 | 19.31 | 18.07 | 18.43 | 2,888,557 | -0.68(-3.56%) |
Aug 11, 2008 | 19.59 | 19.89 | 18.96 | 19.11 | 3,141,321 | -0.73(-3.70%) |
Aug 08, 2008 | 19.09 | 20.41 | 18.05 | 19.84 | 3,483,346 | +0.74(+3.87%) |
Aug 07, 2008 | 21.83 | 21.83 | 18.01 | 19.10 | 12,627,455 | -3.63(-15.97%) |
Aug 06, 2008 | 21.68 | 22.78 | 21.66 | 22.73 | 1,141,937 | +0.97(+4.47%) |
Aug 05, 2008 | 21.90 | 22.01 | 21.39 | 21.76 | 1,246,588 | +0.02(+0.10%) |
Aug 04, 2008 | 22.75 | 22.81 | 21.40 | 21.74 | 1,424,140 | -1.08(-4.72%) |
Aug 01, 2008 | 23.61 | 23.76 | 22.45 | 22.81 | 709,632 | -0.92(-3.89%) |
Jul 31, 2008 | 23.36 | 23.84 | 23.07 | 23.74 | 982,730 | +0.20(+0.85%) |
Jul 30, 2008 | 23.44 | 24.02 | 22.80 | 23.53 | 981,637 | +0.01(+0.02%) |
Jul 29, 2008 | 23.53 | 23.89 | 23.19 | 23.53 | 899,645 | +0.09(+0.39%) |
Jul 28, 2008 | 23.15 | 23.71 | 23.15 | 23.44 | 1,033,566 | +0.12(+0.51%) |
Jul 25, 2008 | 22.70 | 23.50 | 22.46 | 23.32 | 1,204,429 | +0.90(+4.00%) |
Jul 24, 2008 | 23.82 | 23.82 | 22.22 | 22.42 | 941,623 | -1.10(-4.67%) |
Jul 23, 2008 | 23.09 | 23.63 | 23.00 | 23.52 | 745,959 | +0.35(+1.53%) |
Jul 22, 2008 | 23.22 | 23.65 | 22.96 | 23.17 | 643,641 | -0.20(-0.86%) |
Jul 21, 2008 | 22.94 | 23.53 | 22.81 | 23.37 | 1,410,535 | +0.44(+1.92%) |
Jul 18, 2008 | 22.75 | 23.01 | 22.51 | 22.93 | 825,708 | -0.01(-0.05%) |
Jul 17, 2008 | 22.12 | 23.36 | 21.98 | 22.94 | 1,564,876 | +1.08(+4.95%) |
Jul 16, 2008 | 21.76 | 21.99 | 21.24 | 21.86 | 864,187 | +0.18(+0.83%) |
Jul 15, 2008 | 21.74 | 21.83 | 21.12 | 21.68 | 1,180,586 | -0.41(-1.87%) |
Jul 14, 2008 | 22.01 | 22.44 | 21.83 | 22.09 | 893,598 | +0.10(+0.45%) |
Jul 11, 2008 | 21.63 | 22.56 | 21.46 | 21.99 | 1,111,619 | +0.20(+0.90%) |
Jul 10, 2008 | 22.26 | 22.26 | 21.36 | 21.80 | 970,274 | -0.04(-0.20%) |
Jul 09, 2008 | 22.60 | 22.80 | 21.72 | 21.84 | 757,878 | -0.76(-3.37%) |
Jul 08, 2008 | 21.72 | 22.69 | 21.28 | 22.60 | 784,988 | +0.59(+2.67%) |
Jul 07, 2008 | 23.01 | 23.14 | 21.68 | 22.01 | 812,791 | -0.95(-4.14%) |
Jul 04, 2008 | 23.14 | 23.34 | 22.52 | 22.96 | 368,825 | +0.00(+0.00%) |
Jul 03, 2008 | 23.14 | 23.34 | 22.52 | 22.96 | 368,825 | -0.14(-0.61%) |
Jul 02, 2008 | 24.32 | 24.36 | 22.99 | 23.11 | 1,243,466 | -1.34(-5.47%) |
Jul 01, 2008 | 24.05 | 24.55 | 23.32 | 24.44 | 1,483,359 | -0.11(-0.46%) |
Jun 30, 2008 | 25.16 | 25.26 | 24.32 | 24.56 | 1,608,334 | -0.48(-1.91%) |
Jun 27, 2008 | 24.84 | 25.20 | 24.39 | 25.04 | 1,186,498 | +0.27(+1.08%) |
Jun 26, 2008 | 25.65 | 25.68 | 24.21 | 24.77 | 2,373,151 | -1.04(-4.02%) |
Jun 25, 2008 | 26.42 | 26.84 | 25.33 | 25.81 | 1,207,394 | -0.42(-1.62%) |
Jun 24, 2008 | 26.46 | 26.46 | 25.46 | 26.23 | 1,506,771 | -0.45(-1.67%) |
Jun 23, 2008 | 26.71 | 26.98 | 25.96 | 26.68 | 1,745,018 | +0.18(+0.68%) |
Jun 20, 2008 | 26.71 | 26.98 | 24.75 | 26.50 | 469,988 | -0.39(-1.46%) |
Jun 19, 2008 | 26.42 | 27.00 | 26.38 | 26.89 | 677,904 | +0.42(+1.58%) |
Jun 18, 2008 | 26.01 | 26.68 | 25.88 | 26.47 | 934,769 | +0.02(+0.08%) |
Jun 17, 2008 | 26.15 | 26.95 | 26.15 | 26.45 | 855,098 | +0.58(+2.23%) |
Jun 16, 2008 | 24.65 | 26.42 | 24.65 | 25.87 | 999,585 | +0.95(+3.79%) |
Jun 13, 2008 | 23.90 | 24.96 | 23.77 | 24.93 | 1,136,000 | +0.99(+4.13%) |
Jun 12, 2008 | 24.15 | 24.87 | 23.71 | 23.94 | 814,101 | -0.20(-0.83%) |
Jun 11, 2008 | 24.56 | 24.65 | 23.84 | 24.14 | 902,795 | -0.63(-2.55%) |
Jun 10, 2008 | 25.02 | 25.73 | 24.57 | 24.77 | 996,619 | -0.91(-3.56%) |
Jun 09, 2008 | 25.13 | 25.89 | 24.88 | 25.68 | 893,942 | +0.57(+2.25%) |
Jun 06, 2008 | 25.71 | 26.40 | 25.08 | 25.12 | 743,115 | -0.84(-3.23%) |
Jun 05, 2008 | 26.12 | 26.18 | 25.48 | 25.95 | 743,581 | +0.08(+0.32%) |
Jun 04, 2008 | 26.10 | 26.30 | 25.60 | 25.87 | 951,378 | -0.49(-1.86%) |
Jun 03, 2008 | 26.82 | 27.19 | 25.99 | 26.36 | 750,754 | -0.54(-2.00%) |