Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 20.53 | 20.82 | 18.95 | 20.66 | 10,243 | +0.18(+0.86%) |
Apr 29, 2009 | 19.15 | 20.48 | 18.81 | 20.48 | 22,456 | +1.03(+5.31%) |
Apr 28, 2009 | 19.12 | 19.45 | 18.79 | 19.45 | 11,277 | +0.63(+3.36%) |
Apr 27, 2009 | 18.63 | 19.14 | 18.19 | 18.82 | 14,325 | -0.25(-1.33%) |
Apr 24, 2009 | 18.73 | 19.28 | 18.60 | 19.07 | 12,385 | +0.10(+0.51%) |
Apr 23, 2009 | 18.84 | 19.42 | 18.54 | 18.97 | 9,823 | +0.10(+0.52%) |
Apr 22, 2009 | 19.14 | 19.43 | 18.01 | 18.88 | 8,344 | -0.30(-1.57%) |
Apr 21, 2009 | 18.23 | 19.18 | 18.00 | 19.18 | 6,721 | +0.53(+2.82%) |
Apr 20, 2009 | 18.27 | 18.96 | 18.27 | 18.65 | 7,049 | -0.09(-0.47%) |
Apr 17, 2009 | 18.98 | 18.98 | 18.08 | 18.74 | 11,401 | -0.21(-1.13%) |
Apr 16, 2009 | 17.78 | 18.96 | 17.76 | 18.96 | 4,532 | +0.72(+3.95%) |
Apr 15, 2009 | 17.53 | 18.27 | 17.53 | 18.23 | 2,760 | +0.05(+0.27%) |
Apr 14, 2009 | 18.63 | 18.97 | 18.08 | 18.19 | 4,521 | -0.80(-4.21%) |
Apr 13, 2009 | 18.73 | 18.98 | 17.74 | 18.98 | 3,308 | -0.04(-0.21%) |
Apr 09, 2009 | 15.83 | 19.02 | 15.83 | 19.02 | 20,054 | +1.97(+11.53%) |
Apr 08, 2009 | 16.21 | 17.07 | 15.30 | 17.06 | 14,341 | +0.95(+5.93%) |
Apr 07, 2009 | 16.15 | 16.26 | 15.47 | 16.10 | 9,211 | +0.24(+1.53%) |
Apr 06, 2009 | 16.27 | 16.61 | 15.42 | 15.86 | 11,978 | -0.67(-4.06%) |
Apr 03, 2009 | 15.82 | 16.75 | 15.66 | 16.53 | 11,185 | +0.53(+3.28%) |
Apr 02, 2009 | 16.55 | 16.55 | 14.91 | 16.01 | 24,162 | -0.29(-1.79%) |
Apr 01, 2009 | 15.02 | 16.30 | 14.23 | 16.30 | 4,299 | +1.04(+6.83%) |
Mar 31, 2009 | 13.89 | 16.28 | 13.57 | 15.26 | 4,860 | +1.58(+11.53%) |
Mar 30, 2009 | 14.60 | 14.60 | 12.85 | 13.68 | 8,253 | -2.87(-17.35%) |
Mar 26, 2009 | 16.33 | 16.55 | 15.55 | 16.55 | 9,978 | +0.50(+3.09%) |
Mar 25, 2009 | 16.26 | 16.43 | 15.28 | 16.05 | 5,916 | -0.12(-0.72%) |
Mar 24, 2009 | 16.54 | 16.55 | 16.17 | 16.17 | 2,879 | -0.38(-2.29%) |
Mar 23, 2009 | 16.26 | 16.55 | 14.90 | 16.55 | 11,771 | +2.09(+14.48%) |
Mar 20, 2009 | 16.32 | 16.32 | 14.46 | 14.46 | 15,934 | -1.75(-10.81%) |
Mar 19, 2009 | 16.08 | 16.39 | 15.53 | 16.21 | 5,221 | +0.10(+0.60%) |
Mar 18, 2009 | 14.01 | 16.11 | 14.01 | 16.11 | 6,547 | +2.00(+14.14%) |
Mar 17, 2009 | 13.01 | 14.12 | 13.01 | 14.12 | 5,332 | +1.06(+8.13%) |
Mar 16, 2009 | 12.79 | 13.63 | 12.77 | 13.06 | 6,016 | -0.47(-3.46%) |
Mar 13, 2009 | 12.78 | 13.78 | 12.43 | 13.52 | 11,066 | -0.12(-0.86%) |
Mar 12, 2009 | 12.17 | 13.90 | 11.90 | 13.64 | 27,077 | +1.50(+12.35%) |
Mar 11, 2009 | 12.27 | 13.49 | 11.93 | 12.14 | 8,936 | -0.51(-4.00%) |
Mar 10, 2009 | 11.99 | 12.65 | 11.73 | 12.65 | 9,626 | +0.96(+8.25%) |
Mar 09, 2009 | 12.26 | 12.57 | 11.45 | 11.68 | 4,805 | -0.74(-5.96%) |
Mar 06, 2009 | 11.78 | 12.62 | 11.36 | 12.42 | 22,437 | +0.87(+7.50%) |
Mar 05, 2009 | 12.40 | 12.88 | 11.56 | 11.56 | 9,006 | -0.55(-4.51%) |
Mar 04, 2009 | 11.23 | 12.50 | 11.16 | 12.10 | 12,028 | +0.48(+4.10%) |
Mar 02, 2009 | 12.41 | 12.53 | 11.20 | 11.62 | 8,907 | -1.29(-10.02%) |
Feb 27, 2009 | 12.42 | 13.73 | 12.42 | 12.92 | 8,981 | +0.36(+2.87%) |
Feb 26, 2009 | 14.05 | 14.31 | 12.34 | 12.56 | 10,451 | -1.32(-9.54%) |
Feb 25, 2009 | 15.34 | 15.94 | 13.75 | 13.88 | 20,906 | -1.54(-9.98%) |
Feb 24, 2009 | 15.21 | 15.42 | 13.50 | 15.42 | 15,685 | +0.48(+3.19%) |
Feb 23, 2009 | 15.55 | 15.55 | 14.94 | 14.94 | 7,319 | -0.44(-2.85%) |
Feb 20, 2009 | 15.44 | 16.03 | 14.91 | 15.38 | 30,653 | -0.06(-0.38%) |
Feb 19, 2009 | 16.32 | 16.50 | 15.42 | 15.44 | 11,201 | -0.63(-3.94%) |
Feb 18, 2009 | 16.06 | 16.82 | 16.06 | 16.07 | 2,261 | +0.01(+0.06%) |
Feb 17, 2009 | 16.13 | 16.66 | 16.06 | 16.06 | 6,048 | -0.65(-3.90%) |
Feb 13, 2009 | 16.63 | 17.21 | 16.22 | 16.72 | 5,578 | -0.10(-0.58%) |
Feb 12, 2009 | 16.36 | 17.84 | 16.36 | 16.81 | 8,995 | -1.04(-5.83%) |
Feb 11, 2009 | 16.89 | 18.34 | 16.81 | 17.86 | 13,956 | +1.42(+8.65%) |
Feb 10, 2009 | 18.36 | 18.36 | 16.41 | 16.43 | 22,135 | -1.72(-9.49%) |
Feb 09, 2009 | 19.99 | 20.15 | 17.85 | 18.16 | 16,173 | -1.97(-9.77%) |
Feb 06, 2009 | 20.82 | 20.82 | 20.06 | 20.12 | 9,030 | -0.39(-1.90%) |
Feb 05, 2009 | 20.08 | 20.90 | 20.07 | 20.51 | 7,246 | +0.34(+1.69%) |
Feb 04, 2009 | 20.18 | 20.79 | 19.99 | 20.17 | 11,860 | -0.07(-0.34%) |
Feb 03, 2009 | 20.44 | 20.44 | 19.24 | 20.24 | 4,264 | -0.09(-0.43%) |
Feb 02, 2009 | 18.11 | 20.39 | 18.11 | 20.33 | 18,024 | +2.34(+12.99%) |
Jan 30, 2009 | 18.38 | 18.46 | 17.99 | 17.99 | 3,024 | -0.22(-1.23%) |
Jan 29, 2009 | 18.52 | 19.47 | 18.22 | 18.22 | 8,053 | -0.57(-3.06%) |
Jan 28, 2009 | 18.28 | 19.15 | 17.92 | 18.79 | 9,616 | +0.86(+4.78%) |
Jan 27, 2009 | 19.48 | 19.62 | 17.93 | 17.93 | 4,451 | -1.54(-7.90%) |
Jan 26, 2009 | 19.49 | 20.35 | 18.74 | 19.47 | 4,722 | -0.05(-0.25%) |
Jan 23, 2009 | 18.98 | 19.52 | 18.53 | 19.52 | 4,310 | +0.53(+2.77%) |
Jan 22, 2009 | 20.58 | 21.18 | 18.99 | 18.99 | 4,069 | -2.33(-10.91%) |
Jan 21, 2009 | 19.43 | 21.32 | 18.51 | 21.32 | 10,871 | +2.74(+14.72%) |
Jan 20, 2009 | 20.62 | 20.62 | 18.55 | 18.59 | 9,196 | -2.26(-10.84%) |
Jan 16, 2009 | 20.66 | 20.94 | 19.96 | 20.84 | 10,425 | +0.06(+0.28%) |
Jan 15, 2009 | 20.07 | 20.84 | 20.03 | 20.79 | 4,998 | +0.20(+0.99%) |
Jan 14, 2009 | 20.57 | 22.01 | 20.47 | 20.58 | 9,582 | -0.50(-2.36%) |
Jan 13, 2009 | 20.45 | 21.66 | 20.45 | 21.08 | 5,215 | +0.45(+2.17%) |
Jan 12, 2009 | 23.78 | 23.98 | 20.63 | 20.63 | 12,342 | -3.13(-13.17%) |
Jan 09, 2009 | 25.30 | 25.30 | 23.73 | 23.76 | 8,139 | -1.54(-6.10%) |
Jan 08, 2009 | 24.64 | 25.30 | 23.46 | 25.30 | 12,210 | +1.15(+4.76%) |
Jan 07, 2009 | 24.51 | 25.01 | 23.51 | 24.15 | 4,745 | -0.69(-2.78%) |
Jan 06, 2009 | 23.67 | 24.96 | 23.43 | 24.85 | 10,954 | +1.45(+6.20%) |
Jan 05, 2009 | 23.95 | 23.95 | 22.93 | 23.39 | 9,330 | -0.42(-1.76%) |
Jan 02, 2009 | 23.95 | 23.95 | 22.71 | 23.81 | 5,816 | +0.04(+0.16%) |
Dec 31, 2008 | 21.96 | 23.78 | 21.96 | 23.77 | 0 | +1.87(+8.53%) |
Dec 30, 2008 | 22.42 | 22.87 | 20.93 | 21.91 | 6,962 | -0.23(-1.06%) |
Dec 29, 2008 | 22.26 | 22.97 | 21.90 | 22.14 | 4,139 | -0.37(-1.64%) |
Dec 26, 2008 | 23.35 | 23.35 | 22.20 | 22.51 | 1,658 | +0.23(+1.05%) |
Dec 24, 2008 | 23.67 | 23.67 | 21.32 | 22.28 | 749 | -1.44(-6.08%) |
Dec 23, 2008 | 21.85 | 23.77 | 21.18 | 23.72 | 4,593 | +2.07(+9.58%) |
Dec 22, 2008 | 24.12 | 24.12 | 20.97 | 21.64 | 11,165 | -1.98(-8.37%) |
Dec 19, 2008 | 25.92 | 26.29 | 23.60 | 23.62 | 34,964 | -1.87(-7.33%) |
Dec 18, 2008 | 25.04 | 26.29 | 24.31 | 25.49 | 12,956 | +0.17(+0.65%) |
Dec 17, 2008 | 23.44 | 25.38 | 23.32 | 25.32 | 17,689 | +1.59(+6.69%) |
Dec 16, 2008 | 20.58 | 23.77 | 20.49 | 23.74 | 18,896 | +3.54(+17.55%) |
Dec 15, 2008 | 24.34 | 24.34 | 19.97 | 20.19 | 6,113 | -3.11(-13.33%) |
Dec 12, 2008 | 22.69 | 24.34 | 21.06 | 23.30 | 6,107 | +0.18(+0.76%) |
Dec 11, 2008 | 24.12 | 24.34 | 22.86 | 23.12 | 10,043 | -1.25(-5.11%) |
Dec 10, 2008 | 23.70 | 24.37 | 23.09 | 24.37 | 8,736 | +0.92(+3.94%) |
Dec 09, 2008 | 22.46 | 24.00 | 22.40 | 23.44 | 12,543 | +0.58(+2.56%) |
Dec 08, 2008 | 20.38 | 22.94 | 19.44 | 22.86 | 13,286 | +3.09(+15.61%) |
Dec 05, 2008 | 18.14 | 19.77 | 17.72 | 19.77 | 3,566 | +1.54(+8.44%) |
Dec 04, 2008 | 18.98 | 19.74 | 17.67 | 18.23 | 6,609 | -0.99(-5.16%) |
Dec 03, 2008 | 19.86 | 22.81 | 16.68 | 19.23 | 7,353 | +0.92(+5.00%) |
Dec 02, 2008 | 16.80 | 18.74 | 16.45 | 18.31 | 22,402 | +2.29(+14.28%) |
Dec 01, 2008 | 22.58 | 23.12 | 16.02 | 16.02 | 16,826 | -7.10(-30.69%) |
Nov 28, 2008 | 23.58 | 23.61 | 21.71 | 23.12 | 2,259 | -0.60(-2.54%) |
Nov 26, 2008 | 21.48 | 23.73 | 19.11 | 23.73 | 16,478 | +1.78(+8.12%) |
Nov 25, 2008 | 17.95 | 23.01 | 17.88 | 21.94 | 5,996 | +4.40(+25.08%) |
Nov 24, 2008 | 17.54 | 17.54 | 16.11 | 17.54 | 6,546 | +0.41(+2.39%) |
Nov 21, 2008 | 16.43 | 17.54 | 15.58 | 17.13 | 23,233 | +1.35(+8.57%) |
Nov 20, 2008 | 15.82 | 16.75 | 15.78 | 15.78 | 9,517 | +0.00(+0.00%) |
Nov 19, 2008 | 18.10 | 19.12 | 15.78 | 15.78 | 8,520 | -2.59(-14.10%) |
Nov 18, 2008 | 19.83 | 19.83 | 17.51 | 18.37 | 13,316 | -0.35(-1.87%) |
Nov 17, 2008 | 18.94 | 20.52 | 18.01 | 18.72 | 7,788 | -0.41(-2.14%) |
Nov 14, 2008 | 19.20 | 20.42 | 18.82 | 19.13 | 11,243 | -0.42(-2.14%) |
Nov 13, 2008 | 18.46 | 20.22 | 16.61 | 19.55 | 22,295 | +1.44(+7.96%) |
Nov 12, 2008 | 18.01 | 18.51 | 18.01 | 18.11 | 9,300 | -0.33(-1.80%) |
Nov 11, 2008 | 18.01 | 19.17 | 18.01 | 18.44 | 8,609 | +0.15(+0.80%) |
Nov 10, 2008 | 18.52 | 19.23 | 18.13 | 18.29 | 4,139 | +0.12(+0.64%) |
Nov 07, 2008 | 18.35 | 19.31 | 18.11 | 18.18 | 5,021 | -0.09(-0.48%) |
Nov 06, 2008 | 18.38 | 19.05 | 17.77 | 18.26 | 9,400 | -0.35(-1.88%) |
Nov 05, 2008 | 19.29 | 20.35 | 18.50 | 18.61 | 27,063 | -1.02(-5.21%) |
Nov 04, 2008 | 19.71 | 19.71 | 19.38 | 19.64 | 6,541 | +0.24(+1.26%) |
Nov 03, 2008 | 19.40 | 20.49 | 19.09 | 19.39 | 15,584 | +0.14(+0.71%) |
Oct 31, 2008 | 18.97 | 20.06 | 18.33 | 19.26 | 15,861 | +0.13(+0.66%) |
Oct 30, 2008 | 20.68 | 20.97 | 17.18 | 19.13 | 25,833 | -1.14(-5.62%) |
Oct 29, 2008 | 19.98 | 20.44 | 19.49 | 20.27 | 6,498 | +0.19(+0.97%) |
Oct 28, 2008 | 19.89 | 20.20 | 19.03 | 20.07 | 20,157 | +0.87(+4.51%) |
Oct 27, 2008 | 19.86 | 21.81 | 19.21 | 19.21 | 10,079 | -0.63(-3.19%) |
Oct 24, 2008 | 18.50 | 20.20 | 18.50 | 19.84 | 3,711 | -0.07(-0.34%) |
Oct 23, 2008 | 19.59 | 20.43 | 19.14 | 19.91 | 16,140 | +0.44(+2.25%) |
Oct 22, 2008 | 19.29 | 20.56 | 18.98 | 19.47 | 13,881 | +0.00(+0.00%) |
Oct 21, 2008 | 20.57 | 20.57 | 19.42 | 19.47 | 8,495 | -1.10(-5.35%) |
Oct 20, 2008 | 21.42 | 21.50 | 18.62 | 20.57 | 13,759 | +0.12(+0.57%) |
Oct 17, 2008 | 20.94 | 21.31 | 20.44 | 20.45 | 41,877 | -1.30(-6.00%) |
Oct 16, 2008 | 23.12 | 23.12 | 20.51 | 21.76 | 26,676 | -0.66(-2.95%) |
Oct 15, 2008 | 25.23 | 26.74 | 22.39 | 22.42 | 11,219 | -2.83(-11.22%) |
Oct 14, 2008 | 27.80 | 27.80 | 24.91 | 25.25 | 7,042 | -1.59(-5.91%) |
Oct 13, 2008 | 27.88 | 27.92 | 25.04 | 26.84 | 27,073 | +1.01(+3.92%) |
Oct 10, 2008 | 23.82 | 27.24 | 22.52 | 25.83 | 24,756 | +1.98(+8.29%) |
Oct 09, 2008 | 24.36 | 24.36 | 23.53 | 23.85 | 26,445 | -0.97(-3.92%) |
Oct 08, 2008 | 26.20 | 26.65 | 24.67 | 24.83 | 16,705 | -1.49(-5.66%) |
Oct 07, 2008 | 27.07 | 28.54 | 26.30 | 26.32 | 22,854 | -0.74(-2.73%) |
Oct 06, 2008 | 27.14 | 29.13 | 26.05 | 27.06 | 20,117 | -0.99(-3.54%) |
Oct 03, 2008 | 27.01 | 29.19 | 26.43 | 28.05 | 6,095 | -0.38(-1.34%) |
Oct 02, 2008 | 27.29 | 29.20 | 27.27 | 28.43 | 8,491 | +1.15(+4.21%) |
Oct 01, 2008 | 27.06 | 29.26 | 26.29 | 27.28 | 24,055 | +0.97(+3.70%) |
Sep 30, 2008 | 26.88 | 27.85 | 26.07 | 26.31 | 30,453 | -0.17(-0.63%) |
Sep 29, 2008 | 29.54 | 30.18 | 25.36 | 26.47 | 14,978 | -2.93(-9.97%) |
Sep 26, 2008 | 28.97 | 29.55 | 28.38 | 29.40 | 19,115 | +0.33(+1.14%) |
Sep 25, 2008 | 28.48 | 29.21 | 28.23 | 29.07 | 26,673 | +0.98(+3.50%) |
Sep 24, 2008 | 28.72 | 28.72 | 27.27 | 28.09 | 12,599 | -0.49(-1.70%) |
Sep 23, 2008 | 29.21 | 29.21 | 27.27 | 28.57 | 17,748 | -1.61(-5.32%) |
Sep 22, 2008 | 28.23 | 30.18 | 28.19 | 30.18 | 11,484 | +0.24(+0.81%) |
Sep 19, 2008 | 31.84 | 31.84 | 27.70 | 29.94 | 85,252 | +1.76(+6.25%) |
Sep 18, 2008 | 23.85 | 28.18 | 23.21 | 28.18 | 34,746 | +4.81(+20.58%) |
Sep 17, 2008 | 23.92 | 24.06 | 22.64 | 23.37 | 16,782 | -0.69(-2.87%) |
Sep 16, 2008 | 22.86 | 24.06 | 21.97 | 24.06 | 21,312 | +1.60(+7.11%) |
Sep 15, 2008 | 22.71 | 23.98 | 21.67 | 22.46 | 33,785 | -0.73(-3.15%) |
Sep 12, 2008 | 21.91 | 23.47 | 21.47 | 23.19 | 20,934 | +0.77(+3.43%) |
Sep 11, 2008 | 24.12 | 24.12 | 21.33 | 22.42 | 60,830 | -1.70(-7.06%) |
Sep 10, 2008 | 27.24 | 27.24 | 23.66 | 24.12 | 29,636 | -1.49(-5.82%) |
Sep 09, 2008 | 27.53 | 27.53 | 25.32 | 25.61 | 31,637 | -2.06(-7.46%) |
Sep 08, 2008 | 29.93 | 29.93 | 27.52 | 27.68 | 34,300 | -2.01(-6.76%) |
Sep 05, 2008 | 29.44 | 29.90 | 29.19 | 29.68 | 20,515 | +0.16(+0.53%) |
Sep 04, 2008 | 29.65 | 29.67 | 29.31 | 29.53 | 11,429 | -0.07(-0.23%) |
Sep 03, 2008 | 29.28 | 29.67 | 28.72 | 29.60 | 6,268 | +0.77(+2.67%) |
Sep 02, 2008 | 29.43 | 29.43 | 28.57 | 28.83 | 4,313 | -0.25(-0.87%) |
Aug 29, 2008 | 29.60 | 29.60 | 28.95 | 29.08 | 11,557 | -0.76(-2.54%) |
Aug 28, 2008 | 27.57 | 30.10 | 27.57 | 29.84 | 24,511 | +2.57(+9.43%) |
Aug 27, 2008 | 27.41 | 27.59 | 27.09 | 27.27 | 16,828 | -0.72(-2.57%) |
Aug 26, 2008 | 28.66 | 28.66 | 27.80 | 27.99 | 4,184 | -0.78(-2.71%) |
Aug 25, 2008 | 30.23 | 30.90 | 28.67 | 28.77 | 22,617 | -2.04(-6.63%) |
Aug 22, 2008 | 30.44 | 30.90 | 30.44 | 30.81 | 8,725 | +0.10(+0.32%) |
Aug 21, 2008 | 30.72 | 30.89 | 30.57 | 30.72 | 13,950 | -0.20(-0.66%) |
Aug 20, 2008 | 30.55 | 31.07 | 30.55 | 30.92 | 8,675 | +0.19(+0.63%) |
Aug 19, 2008 | 30.75 | 31.09 | 30.21 | 30.73 | 4,711 | -0.40(-1.28%) |
Aug 18, 2008 | 30.92 | 31.12 | 30.19 | 31.12 | 16,755 | -0.04(-0.12%) |
Aug 15, 2008 | 31.84 | 31.84 | 31.16 | 31.16 | 19,778 | -0.67(-2.11%) |
Aug 14, 2008 | 31.47 | 31.84 | 30.67 | 31.84 | 19,446 | +0.13(+0.40%) |
Aug 13, 2008 | 31.59 | 31.84 | 31.41 | 31.71 | 43,065 | +0.16(+0.49%) |
Aug 12, 2008 | 30.42 | 31.59 | 30.18 | 31.55 | 14,333 | +0.22(+0.71%) |
Aug 11, 2008 | 29.89 | 31.33 | 29.26 | 31.33 | 41,472 | +1.44(+4.82%) |
Aug 08, 2008 | 29.21 | 30.00 | 29.16 | 29.89 | 18,677 | +0.63(+2.16%) |
Aug 07, 2008 | 29.25 | 30.18 | 28.63 | 29.26 | 27,578 | -0.55(-1.83%) |
Aug 06, 2008 | 29.69 | 29.94 | 29.11 | 29.80 | 24,162 | +0.11(+0.36%) |
Aug 05, 2008 | 29.93 | 29.94 | 28.58 | 29.69 | 14,295 | +0.05(+0.16%) |
Aug 04, 2008 | 29.55 | 30.10 | 28.72 | 29.65 | 16,757 | +0.10(+0.33%) |
Aug 01, 2008 | 29.54 | 29.66 | 29.09 | 29.55 | 11,686 | +0.16(+0.53%) |
Jul 31, 2008 | 30.18 | 30.18 | 29.01 | 29.39 | 10,488 | -0.06(-0.20%) |
Jul 30, 2008 | 29.20 | 29.45 | 28.14 | 29.45 | 9,317 | +0.25(+0.87%) |
Jul 29, 2008 | 29.20 | 29.20 | 27.68 | 29.20 | 18,118 | +1.75(+6.39%) |
Jul 28, 2008 | 27.55 | 28.23 | 27.21 | 27.44 | 6,959 | -0.52(-1.85%) |
Jul 25, 2008 | 28.23 | 29.47 | 26.54 | 27.96 | 31,729 | -0.44(-1.54%) |
Jul 24, 2008 | 27.65 | 28.40 | 26.29 | 28.40 | 7,857 | +0.97(+3.55%) |
Jul 23, 2008 | 26.77 | 27.43 | 26.55 | 27.43 | 11,763 | +0.66(+2.47%) |
Jul 22, 2008 | 24.92 | 26.77 | 24.63 | 26.76 | 22,931 | +1.80(+7.22%) |
Jul 21, 2008 | 25.12 | 25.31 | 24.91 | 24.96 | 14,166 | +0.21(+0.87%) |
Jul 18, 2008 | 24.34 | 25.16 | 23.79 | 24.75 | 16,810 | +0.64(+2.67%) |
Jul 17, 2008 | 23.37 | 24.29 | 22.99 | 24.11 | 11,249 | +0.79(+3.38%) |
Jul 16, 2008 | 22.47 | 23.32 | 21.50 | 23.32 | 12,795 | +0.67(+2.97%) |
Jul 15, 2008 | 22.48 | 23.95 | 22.44 | 22.65 | 33,952 | -0.17(-0.73%) |
Jul 14, 2008 | 25.58 | 25.58 | 22.58 | 22.81 | 49,066 | -3.07(-11.85%) |
Jul 11, 2008 | 20.44 | 27.67 | 19.98 | 25.88 | 153,259 | +5.64(+27.85%) |
Jul 10, 2008 | 19.16 | 20.86 | 19.09 | 20.24 | 17,214 | +1.20(+6.29%) |
Jul 09, 2008 | 18.25 | 19.37 | 18.25 | 19.04 | 22,935 | +0.61(+3.33%) |
Jul 08, 2008 | 17.15 | 18.48 | 16.98 | 18.43 | 19,981 | +1.55(+9.17%) |
Jul 07, 2008 | 18.91 | 19.11 | 16.79 | 16.88 | 40,611 | -1.84(-9.83%) |
Jul 04, 2008 | 18.58 | 18.98 | 18.58 | 18.72 | 5,315 | +0.00(+0.00%) |
Jul 03, 2008 | 18.58 | 18.98 | 18.58 | 18.72 | 5,315 | +0.01(+0.05%) |
Jul 02, 2008 | 18.11 | 19.59 | 18.00 | 18.71 | 20,399 | +0.45(+2.45%) |
Jul 01, 2008 | 17.36 | 18.87 | 16.83 | 18.26 | 27,783 | +1.11(+6.47%) |
Jun 30, 2008 | 19.34 | 19.36 | 16.56 | 17.15 | 57,699 | -1.65(-8.75%) |
Jun 27, 2008 | 21.89 | 21.89 | 18.79 | 18.80 | 679,659 | -2.91(-13.41%) |
Jun 26, 2008 | 21.93 | 22.31 | 21.66 | 21.71 | 2,928 | -0.27(-1.24%) |
Jun 25, 2008 | 22.37 | 22.47 | 21.92 | 21.98 | 2,305 | -0.15(-0.66%) |
Jun 24, 2008 | 22.28 | 22.28 | 21.91 | 22.13 | 4,974 | +0.00(+0.00%) |
Jun 23, 2008 | 22.62 | 22.62 | 21.91 | 22.13 | 14,885 | +0.08(+0.35%) |
Jun 20, 2008 | 22.32 | 22.32 | 21.91 | 22.05 | 7,343 | -0.24(-1.09%) |
Jun 19, 2008 | 22.48 | 22.95 | 22.24 | 22.29 | 2,591 | +0.00(+0.00%) |
Jun 18, 2008 | 22.60 | 22.64 | 22.29 | 22.29 | 4,847 | -0.62(-2.72%) |
Jun 17, 2008 | 22.95 | 23.11 | 22.40 | 22.92 | 4,060 | +0.03(+0.13%) |
Jun 16, 2008 | 23.22 | 23.35 | 22.88 | 22.89 | 3,604 | +0.13(+0.56%) |
Jun 13, 2008 | 23.32 | 23.32 | 22.59 | 22.76 | 5,201 | -0.33(-1.43%) |
Jun 12, 2008 | 23.18 | 23.25 | 22.42 | 23.09 | 2,683 | +0.69(+3.09%) |
Jun 11, 2008 | 22.52 | 22.87 | 22.40 | 22.40 | 1,662 | -0.05(-0.22%) |
Jun 10, 2008 | 22.73 | 22.79 | 22.40 | 22.45 | 9,093 | -0.04(-0.17%) |
Jun 09, 2008 | 23.37 | 23.52 | 22.44 | 22.49 | 7,154 | -1.16(-4.90%) |
Jun 06, 2008 | 23.09 | 23.65 | 22.99 | 23.65 | 6,171 | +0.55(+2.40%) |
Jun 05, 2008 | 23.07 | 23.26 | 23.06 | 23.09 | 2,596 | -0.09(-0.38%) |
Jun 04, 2008 | 23.18 | 24.08 | 23.17 | 23.18 | 11,883 | -0.38(-1.61%) |
Jun 03, 2008 | 23.53 | 24.08 | 23.53 | 23.56 | 1,027 | -0.06(-0.25%) |
Jun 02, 2008 | 24.10 | 24.14 | 23.62 | 23.62 | 5,074 | -0.49(-2.02%) |
May 30, 2008 | 24.48 | 24.52 | 23.95 | 24.11 | 4,665 | +0.12(+0.49%) |
May 29, 2008 | 24.49 | 24.49 | 23.55 | 23.99 | 10,919 | +0.23(+0.98%) |
May 28, 2008 | 24.34 | 24.34 | 23.10 | 23.75 | 2,469 | -0.15(-0.61%) |
May 27, 2008 | 24.58 | 24.58 | 23.87 | 23.90 | 1,427 | -0.63(-2.58%) |
May 26, 2008 | 24.53 | 25.64 | 24.14 | 24.53 | 1,233 | +0.00(+0.00%) |
May 23, 2008 | 24.53 | 25.64 | 24.14 | 24.53 | 1,233 | +0.00(+0.00%) |
May 22, 2008 | 24.53 | 24.53 | 24.53 | 24.53 | 0 | +0.00(+0.00%) |
May 21, 2008 | 24.21 | 24.53 | 23.38 | 24.53 | 3,845 | -0.25(-1.02%) |
May 20, 2008 | 24.74 | 25.06 | 24.16 | 24.79 | 2,718 | -0.28(-1.13%) |
May 19, 2008 | 25.51 | 25.51 | 24.87 | 25.07 | 616 | +0.24(+0.98%) |
May 16, 2008 | 25.74 | 25.74 | 24.83 | 24.83 | 616 | +0.24(+0.99%) |
May 15, 2008 | 25.29 | 25.29 | 24.14 | 24.58 | 877 | -0.09(-0.36%) |
May 14, 2008 | 24.92 | 25.02 | 24.67 | 24.67 | 812 | -0.03(-0.12%) |
May 13, 2008 | 24.36 | 25.33 | 23.79 | 24.70 | 2,168 | +0.15(+0.60%) |
May 12, 2008 | 24.36 | 25.34 | 24.06 | 24.55 | 4,373 | +0.36(+1.49%) |
May 09, 2008 | 23.25 | 24.19 | 23.25 | 24.19 | 2,465 | +0.13(+0.53%) |
May 08, 2008 | 26.18 | 26.28 | 23.91 | 24.07 | 5,845 | -2.03(-7.80%) |
May 07, 2008 | 25.75 | 26.11 | 25.61 | 26.10 | 6,372 | +0.31(+1.21%) |
May 06, 2008 | 24.43 | 25.79 | 24.43 | 25.79 | 9,095 | +1.52(+6.26%) |
May 05, 2008 | 24.27 | 24.27 | 23.85 | 24.27 | 4,262 | +0.42(+1.75%) |
May 02, 2008 | 24.11 | 24.11 | 23.85 | 23.85 | 205 | +0.18(+0.78%) |