Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 8.330 | 8.600 | 8.250 | 8.290 | 85,146 | -0.28(-3.27%) |
Jan 29, 2009 | 8.600 | 8.930 | 8.500 | 8.570 | 111,390 | -0.45(-4.99%) |
Jan 28, 2009 | 9.050 | 9.180 | 8.950 | 9.020 | 75,307 | +0.72(+8.67%) |
Jan 27, 2009 | 8.100 | 8.430 | 8.100 | 8.300 | 57,928 | +0.26(+3.23%) |
Jan 26, 2009 | 7.750 | 8.250 | 7.750 | 8.040 | 63,264 | +0.09(+1.13%) |
Jan 23, 2009 | 7.950 | 8.000 | 7.550 | 7.950 | 44,275 | -0.47(-5.58%) |
Jan 22, 2009 | 8.250 | 8.570 | 8.250 | 8.420 | 268,638 | -0.53(-5.92%) |
Jan 21, 2009 | 8.560 | 8.950 | 8.370 | 8.950 | 199,668 | +0.30(+3.47%) |
Jan 20, 2009 | 9.050 | 9.300 | 8.600 | 8.650 | 190,184 | -1.19(-12.09%) |
Jan 16, 2009 | 9.950 | 10.05 | 9.560 | 9.840 | 280,478 | +0.04(+0.41%) |
Jan 15, 2009 | 9.700 | 9.950 | 9.400 | 9.800 | 122,151 | -0.10(-1.01%) |
Jan 14, 2009 | 9.900 | 10.15 | 9.870 | 9.900 | 165,280 | -0.12(-1.20%) |
Jan 13, 2009 | 10.00 | 10.15 | 9.850 | 10.02 | 161,134 | -0.15(-1.47%) |
Jan 12, 2009 | 10.25 | 10.60 | 10.15 | 10.17 | 249,722 | -0.49(-4.60%) |
Jan 09, 2009 | 10.65 | 10.90 | 10.60 | 10.66 | 498,072 | -0.32(-2.91%) |
Jan 08, 2009 | 10.75 | 11.00 | 10.65 | 10.98 | 158,006 | +0.28(+2.62%) |
Jan 07, 2009 | 10.80 | 11.15 | 10.70 | 10.70 | 40,506 | -0.61(-5.39%) |
Jan 06, 2009 | 11.23 | 11.34 | 10.83 | 11.31 | 28,500 | +0.48(+4.43%) |
Jan 05, 2009 | 10.50 | 10.98 | 10.50 | 10.83 | 59,924 | -0.18(-1.63%) |
Jan 02, 2009 | 10.66 | 11.10 | 10.55 | 11.01 | 85,003 | +0.31(+2.90%) |
Dec 31, 2008 | 10.59 | 10.85 | 10.46 | 10.70 | 77,879 | +0.05(+0.47%) |
Dec 30, 2008 | 10.60 | 10.72 | 10.30 | 10.65 | 92,853 | +0.33(+3.20%) |
Dec 29, 2008 | 10.27 | 10.50 | 10.25 | 10.32 | 79,453 | +0.26(+2.58%) |
Dec 26, 2008 | 9.900 | 10.15 | 9.900 | 10.06 | 40,037 | +0.05(+0.50%) |
Dec 24, 2008 | 9.850 | 10.22 | 9.850 | 10.01 | 36,674 | +0.06(+0.60%) |
Dec 23, 2008 | 10.40 | 10.40 | 9.850 | 9.950 | 132,466 | -0.05(-0.50%) |
Dec 22, 2008 | 9.900 | 10.30 | 9.870 | 10.00 | 200,566 | +0.14(+1.42%) |
Dec 19, 2008 | 9.800 | 10.19 | 9.800 | 9.860 | 109,675 | +0.29(+3.03%) |
Dec 18, 2008 | 9.800 | 10.20 | 9.400 | 9.570 | 86,650 | +0.07(+0.74%) |
Dec 17, 2008 | 9.650 | 9.690 | 9.200 | 9.500 | 45,781 | -0.75(-7.32%) |
Dec 16, 2008 | 9.500 | 10.54 | 9.500 | 10.25 | 57,920 | +0.42(+4.27%) |
Dec 15, 2008 | 9.800 | 10.00 | 9.700 | 9.830 | 60,828 | +0.04(+0.41%) |
Dec 12, 2008 | 9.200 | 9.940 | 9.170 | 9.790 | 77,036 | +0.44(+4.71%) |
Dec 11, 2008 | 9.380 | 9.700 | 9.250 | 9.350 | 168,000 | +0.00(+0.00%) |
Dec 10, 2008 | 9.450 | 9.490 | 9.150 | 9.350 | 74,882 | -0.01(-0.11%) |
Dec 09, 2008 | 9.000 | 9.600 | 9.000 | 9.360 | 718,635 | -1.15(-10.94%) |
Dec 08, 2008 | 10.30 | 10.52 | 9.650 | 10.51 | 352,028 | +0.98(+10.28%) |
Dec 05, 2008 | 8.850 | 9.600 | 8.850 | 9.530 | 574,133 | +0.43(+4.73%) |
Dec 04, 2008 | 8.950 | 9.480 | 8.950 | 9.100 | 178,056 | -0.30(-3.19%) |
Dec 03, 2008 | 9.000 | 9.470 | 8.900 | 9.400 | 231,010 | +0.00(+0.00%) |
Dec 02, 2008 | 9.000 | 9.450 | 9.000 | 9.400 | 237,228 | +0.45(+5.03%) |
Dec 01, 2008 | 8.940 | 9.300 | 8.860 | 8.950 | 197,515 | -0.91(-9.23%) |
Nov 28, 2008 | 9.400 | 10.05 | 9.400 | 9.860 | 86,332 | +0.26(+2.71%) |
Nov 26, 2008 | 9.260 | 9.650 | 8.950 | 9.600 | 346,471 | +0.01(+0.10%) |
Nov 25, 2008 | 9.500 | 9.900 | 9.300 | 9.590 | 300,007 | +0.53(+5.85%) |
Nov 24, 2008 | 8.150 | 9.100 | 8.150 | 9.060 | 558,047 | +0.06(+0.67%) |
Nov 21, 2008 | 8.200 | 9.000 | 8.010 | 9.000 | 357,255 | +1.50(+20.00%) |
Nov 20, 2008 | 8.400 | 8.400 | 7.450 | 7.500 | 241,260 | -0.76(-9.20%) |
Nov 19, 2008 | 8.700 | 9.250 | 8.260 | 8.260 | 226,876 | -0.14(-1.67%) |
Nov 18, 2008 | 8.240 | 8.600 | 8.010 | 8.400 | 93,874 | -0.04(-0.47%) |
Nov 17, 2008 | 8.750 | 8.750 | 8.250 | 8.440 | 60,439 | -0.11(-1.29%) |
Nov 14, 2008 | 8.550 | 9.390 | 8.550 | 8.550 | 87,328 | -1.55(-15.35%) |
Nov 13, 2008 | 9.010 | 10.10 | 8.750 | 10.10 | 134,131 | +0.70(+7.45%) |
Nov 12, 2008 | 9.900 | 9.900 | 9.300 | 9.400 | 26,219 | -0.59(-5.91%) |
Nov 11, 2008 | 10.05 | 10.49 | 9.510 | 9.990 | 48,672 | -0.22(-2.15%) |
Nov 10, 2008 | 11.40 | 11.40 | 10.20 | 10.21 | 26,530 | -1.18(-10.36%) |
Nov 07, 2008 | 10.75 | 11.39 | 10.75 | 11.39 | 39,447 | +0.59(+5.46%) |
Nov 06, 2008 | 12.05 | 12.05 | 10.76 | 10.80 | 21,429 | -1.70(-13.60%) |
Nov 05, 2008 | 13.35 | 13.49 | 12.25 | 12.50 | 62,597 | -0.74(-5.59%) |
Nov 04, 2008 | 13.24 | 13.73 | 12.90 | 13.24 | 460,184 | +1.73(+15.03%) |
Nov 03, 2008 | 11.51 | 11.51 | 11.51 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 11.70 | 11.90 | 11.20 | 11.51 | 52,755 | -0.54(-4.48%) |
Oct 30, 2008 | 11.66 | 12.10 | 11.31 | 12.05 | 47,804 | +0.38(+3.26%) |
Oct 29, 2008 | 11.16 | 12.19 | 11.15 | 11.67 | 73,100 | +0.07(+0.60%) |
Oct 28, 2008 | 10.35 | 11.60 | 10.05 | 11.60 | 83,407 | +1.57(+15.65%) |
Oct 27, 2008 | 9.000 | 10.55 | 9.000 | 10.03 | 57,726 | -0.19(-1.86%) |
Oct 24, 2008 | 10.22 | 10.90 | 9.650 | 10.22 | 100,688 | -1.63(-13.76%) |
Oct 23, 2008 | 11.85 | 12.45 | 11.05 | 11.85 | 30,618 | +0.13(+1.11%) |
Oct 22, 2008 | 11.72 | 12.30 | 11.50 | 11.72 | 100,128 | -0.48(-3.93%) |
Oct 21, 2008 | 12.20 | 12.95 | 12.05 | 12.20 | 48,042 | -0.79(-6.08%) |
Oct 20, 2008 | 12.99 | 12.99 | 12.25 | 12.99 | 19,332 | +1.68(+14.85%) |
Oct 17, 2008 | 11.31 | 12.15 | 10.95 | 11.31 | 80,959 | -1.28(-10.17%) |
Oct 16, 2008 | 12.59 | 12.59 | 10.70 | 12.59 | 120,915 | +1.34(+11.91%) |
Oct 15, 2008 | 11.25 | 12.85 | 11.20 | 11.25 | 61,472 | -1.45(-11.42%) |
Oct 14, 2008 | 12.10 | 14.00 | 11.80 | 12.70 | 40,907 | +0.60(+4.96%) |
Oct 13, 2008 | 12.10 | 12.10 | 10.75 | 12.10 | 91,296 | +2.45(+25.39%) |
Oct 10, 2008 | 9.650 | 10.20 | 8.100 | 9.650 | 105,727 | -0.85(-8.10%) |
Oct 09, 2008 | 10.50 | 11.80 | 10.40 | 10.50 | 66,647 | -0.75(-6.67%) |
Oct 08, 2008 | 11.25 | 11.65 | 10.50 | 11.25 | 119,472 | -0.45(-3.85%) |
Oct 07, 2008 | 12.00 | 13.25 | 11.55 | 11.70 | 118,707 | -0.30(-2.50%) |
Oct 06, 2008 | 12.00 | 12.60 | 11.00 | 12.00 | 109,648 | -2.10(-14.89%) |
Oct 03, 2008 | 14.10 | 14.85 | 14.00 | 14.10 | 114,855 | +0.35(+2.55%) |
Oct 02, 2008 | 13.75 | 14.65 | 13.70 | 13.75 | 127,482 | -1.05(-7.09%) |
Oct 01, 2008 | 14.80 | 15.15 | 14.10 | 14.80 | 74,225 | -0.70(-4.52%) |
Sep 30, 2008 | 15.50 | 15.50 | 14.70 | 15.50 | 46,829 | +2.05(+15.24%) |
Sep 29, 2008 | 15.90 | 15.50 | 13.30 | 13.45 | 50,389 | -2.45(-15.41%) |
Sep 26, 2008 | 15.90 | 15.90 | 15.20 | 15.90 | 57,650 | +0.90(+6.00%) |
Sep 25, 2008 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 15.00 | 15.60 | 14.00 | 15.00 | 39,990 | +0.70(+4.90%) |
Sep 23, 2008 | 14.80 | 15.70 | 14.05 | 14.30 | 42,857 | -0.50(-3.38%) |
Sep 22, 2008 | 14.80 | 15.40 | 14.40 | 14.80 | 129,898 | +0.05(+0.34%) |
Sep 19, 2008 | 14.75 | 15.89 | 14.00 | 14.75 | 107,468 | +1.70(+13.03%) |
Sep 18, 2008 | 13.05 | 13.10 | 11.00 | 13.05 | 266,876 | +1.35(+11.54%) |
Sep 17, 2008 | 11.70 | 12.55 | 11.25 | 11.70 | 183,533 | -1.50(-11.36%) |
Sep 16, 2008 | 13.20 | 13.55 | 12.45 | 13.20 | 186,034 | +0.35(+2.72%) |
Sep 15, 2008 | 12.85 | 13.60 | 12.85 | 12.85 | 282,272 | -0.67(-4.96%) |
Sep 12, 2008 | 13.52 | 13.95 | 13.44 | 13.52 | 455,479 | +0.12(+0.90%) |
Sep 11, 2008 | 13.40 | 13.65 | 13.00 | 13.40 | 204,626 | -0.65(-4.63%) |
Sep 10, 2008 | 14.05 | 14.45 | 13.95 | 14.05 | 50,977 | +0.72(+5.40%) |
Sep 09, 2008 | 13.33 | 14.30 | 13.30 | 13.33 | 113,368 | -1.13(-7.81%) |
Sep 08, 2008 | 14.46 | 14.80 | 13.90 | 14.46 | 68,597 | +1.02(+7.59%) |
Sep 05, 2008 | 13.44 | 13.44 | 12.94 | 13.44 | 95,234 | +0.04(+0.30%) |
Sep 04, 2008 | 13.40 | 14.30 | 13.30 | 13.40 | 133,166 | -0.65(-4.63%) |
Sep 03, 2008 | 14.05 | 14.15 | 13.86 | 14.05 | 87,915 | -0.15(-1.06%) |
Sep 02, 2008 | 14.20 | 14.50 | 14.10 | 14.20 | 63,220 | -0.07(-0.47%) |
Aug 29, 2008 | 14.27 | 14.40 | 14.05 | 14.27 | 80,620 | +0.05(+0.33%) |
Aug 28, 2008 | 13.75 | 14.28 | 13.85 | 14.22 | 86,220 | +0.47(+3.42%) |
Aug 27, 2008 | 13.75 | 13.84 | 13.60 | 13.75 | 162,236 | +0.00(+0.00%) |
Aug 26, 2008 | 13.75 | 13.95 | 13.56 | 13.75 | 70,922 | +0.44(+3.31%) |
Aug 25, 2008 | 13.31 | 13.70 | 13.31 | 13.31 | 36,753 | -0.49(-3.55%) |
Aug 22, 2008 | 13.80 | 13.94 | 13.50 | 13.80 | 90,102 | +0.20(+1.47%) |
Aug 21, 2008 | 13.60 | 13.90 | 13.25 | 13.60 | 88,806 | -0.54(-3.82%) |
Aug 20, 2008 | 14.14 | 14.15 | 13.81 | 14.14 | 108,935 | +0.51(+3.74%) |
Aug 19, 2008 | 14.15 | 14.00 | 13.60 | 13.63 | 115,489 | -0.52(-3.67%) |
Aug 18, 2008 | 14.15 | 14.80 | 14.10 | 14.15 | 59,141 | -0.50(-3.41%) |
Aug 15, 2008 | 14.65 | 14.85 | 14.50 | 14.65 | 36,156 | +0.01(+0.07%) |
Aug 14, 2008 | 14.64 | 14.89 | 14.60 | 14.64 | 43,939 | +0.09(+0.62%) |
Aug 13, 2008 | 14.55 | 15.00 | 14.36 | 14.55 | 55,730 | -0.44(-2.94%) |
Aug 12, 2008 | 15.75 | 15.50 | 14.90 | 14.99 | 243,697 | -0.76(-4.83%) |
Aug 11, 2008 | 15.75 | 16.15 | 15.61 | 15.75 | 122,545 | -0.10(-0.63%) |
Aug 08, 2008 | 15.85 | 15.91 | 15.30 | 15.85 | 54,976 | +0.09(+0.57%) |
Aug 07, 2008 | 15.76 | 16.46 | 15.60 | 15.76 | 92,706 | -0.70(-4.25%) |
Aug 06, 2008 | 16.46 | 16.51 | 16.05 | 16.46 | 60,543 | +0.54(+3.39%) |
Aug 05, 2008 | 15.92 | 16.14 | 15.60 | 15.92 | 85,326 | +0.89(+5.92%) |
Aug 04, 2008 | 15.03 | 15.45 | 14.85 | 15.03 | 125,250 | +0.02(+0.13%) |
Aug 01, 2008 | 15.01 | 15.08 | 14.80 | 15.01 | 81,535 | +0.06(+0.40%) |
Jul 31, 2008 | 15.50 | 15.50 | 14.90 | 14.95 | 70,541 | -0.55(-3.55%) |
Jul 30, 2008 | 15.30 | 15.50 | 15.06 | 15.50 | 100,981 | +0.20(+1.31%) |
Jul 29, 2008 | 15.30 | 15.50 | 14.35 | 15.30 | 122,714 | +0.73(+5.01%) |
Jul 28, 2008 | 14.57 | 15.75 | 14.51 | 14.57 | 49,127 | -2.67(-15.49%) |
Jul 25, 2008 | 17.24 | 17.70 | 16.50 | 17.24 | 94,306 | -0.51(-2.87%) |
Jul 24, 2008 | 17.75 | 22.75 | 14.75 | 17.75 | 24,809 | -74.24(-80.70%) |
Jul 23, 2008 | 91.99 | 92.75 | 89.75 | 91.99 | 20,081 | +2.24(+2.50%) |
Jul 22, 2008 | 89.75 | 89.75 | 87.00 | 89.75 | 13,265 | -1.94(-2.12%) |
Jul 21, 2008 | 88.93 | 92.84 | 90.51 | 91.69 | 27,657 | +2.76(+3.10%) |
Jul 18, 2008 | 88.93 | 89.99 | 87.30 | 88.93 | 13,751 | -3.17(-3.44%) |
Jul 17, 2008 | 92.05 | 93.00 | 90.00 | 92.10 | 40,296 | +0.05(+0.05%) |
Jul 16, 2008 | 92.05 | 92.50 | 88.50 | 92.05 | 37,411 | +9.30(+11.24%) |
Jul 15, 2008 | 82.75 | 84.75 | 81.80 | 82.75 | 29,006 | -1.51(-1.79%) |
Jul 14, 2008 | 84.26 | 87.25 | 84.15 | 84.26 | 22,760 | -0.24(-0.28%) |
Jul 11, 2008 | 84.50 | 86.00 | 83.75 | 84.50 | 39,273 | -3.50(-3.98%) |
Jul 10, 2008 | 88.00 | 89.40 | 86.91 | 88.00 | 16,549 | +1.40(+1.62%) |
Jul 09, 2008 | 86.60 | 89.80 | 86.60 | 86.60 | 6,480 | -4.44(-4.88%) |
Jul 08, 2008 | 91.04 | 91.04 | 87.51 | 91.04 | 39,361 | +1.05(+1.17%) |
Jul 07, 2008 | 89.99 | 92.65 | 88.80 | 89.99 | 21,560 | -0.11(-0.12%) |
Jul 04, 2008 | 90.10 | 90.89 | 88.10 | 90.10 | 26,091 | +0.00(+0.00%) |
Jul 03, 2008 | 90.10 | 90.89 | 88.10 | 90.10 | 26,091 | +4.10(+4.77%) |
Jul 02, 2008 | 86.00 | 88.95 | 86.00 | 86.00 | 9,711 | +1.15(+1.36%) |
Jul 01, 2008 | 84.85 | 85.30 | 82.81 | 84.85 | 19,195 | -4.25(-4.77%) |
Jun 30, 2008 | 89.10 | 90.20 | 89.10 | 89.10 | 11,979 | +0.00(+0.00%) |
Jun 27, 2008 | 89.10 | 90.75 | 88.25 | 89.10 | 9,364 | +1.70(+1.95%) |
Jun 26, 2008 | 87.40 | 92.00 | 87.15 | 87.40 | 17,091 | -2.40(-2.67%) |
Jun 25, 2008 | 89.80 | 91.00 | 87.90 | 89.80 | 17,498 | +3.97(+4.63%) |
Jun 24, 2008 | 85.83 | 86.55 | 85.00 | 85.83 | 39,050 | -1.28(-1.47%) |
Jun 23, 2008 | 86.55 | 88.50 | 87.11 | 87.11 | 31,419 | +0.56(+0.65%) |
Jun 20, 2008 | 86.55 | 89.80 | 86.25 | 86.55 | 15,282 | -3.43(-3.81%) |
Jun 19, 2008 | 89.98 | 89.99 | 87.90 | 89.98 | 19,881 | -0.72(-0.79%) |
Jun 18, 2008 | 90.70 | 91.20 | 90.00 | 90.70 | 16,012 | -1.31(-1.42%) |
Jun 17, 2008 | 92.01 | 93.80 | 91.75 | 92.01 | 23,684 | +0.01(+0.01%) |
Jun 16, 2008 | 92.00 | 92.44 | 91.13 | 92.00 | 16,222 | -1.60(-1.71%) |
Jun 13, 2008 | 93.60 | 93.60 | 91.01 | 93.60 | 20,715 | +1.46(+1.58%) |
Jun 12, 2008 | 92.14 | 93.75 | 91.00 | 92.14 | 22,798 | -2.56(-2.70%) |
Jun 11, 2008 | 94.70 | 97.95 | 94.50 | 94.70 | 13,207 | -0.91(-0.95%) |
Jun 10, 2008 | 95.61 | 96.18 | 94.01 | 95.61 | 30,096 | +0.51(+0.54%) |
Jun 09, 2008 | 95.10 | 98.10 | 94.50 | 95.10 | 46,574 | -1.15(-1.19%) |
Jun 06, 2008 | 96.25 | 98.50 | 96.25 | 96.25 | 16,018 | -5.60(-5.50%) |
Jun 05, 2008 | 101.85 | 101.99 | 99.00 | 101.85 | 10,810 | +3.80(+3.88%) |
Jun 04, 2008 | 98.05 | 99.95 | 96.75 | 98.05 | 11,787 | +1.06(+1.09%) |
Jun 03, 2008 | 96.99 | 98.25 | 96.00 | 96.99 | 14,685 | -1.66(-1.68%) |
Jun 02, 2008 | 98.65 | 99.50 | 97.75 | 98.65 | 9,890 | -5.10(-4.92%) |
May 30, 2008 | 103.48 | 104.00 | 102.75 | 103.75 | 10,183 | +0.27(+0.26%) |
May 29, 2008 | 103.48 | 103.49 | 102.00 | 103.48 | 10,941 | -0.02(-0.02%) |
May 28, 2008 | 103.50 | 104.00 | 101.10 | 103.50 | 15,814 | +0.75(+0.73%) |
May 27, 2008 | 100.23 | 103.50 | 101.00 | 102.75 | 12,416 | +2.52(+2.51%) |
May 26, 2008 | 100.23 | 102.60 | 99.35 | 100.23 | 18,353 | +0.00(+0.00%) |
May 23, 2008 | 100.23 | 102.60 | 99.35 | 100.23 | 18,353 | -3.26(-3.15%) |
May 22, 2008 | 103.49 | 104.40 | 101.45 | 103.49 | 12,234 | +1.48(+1.45%) |
May 21, 2008 | 102.01 | 104.51 | 101.95 | 102.01 | 15,291 | -1.99(-1.91%) |
May 20, 2008 | 104.00 | 105.99 | 103.05 | 104.00 | 8,902 | -4.30(-3.97%) |
May 19, 2008 | 108.95 | 109.50 | 107.81 | 108.30 | 7,325 | -0.65(-0.60%) |
May 16, 2008 | 108.95 | 110.55 | 107.75 | 108.95 | 8,583 | +2.20(+2.06%) |
May 15, 2008 | 106.75 | 106.75 | 104.75 | 106.75 | 5,122 | -1.00(-0.93%) |
May 14, 2008 | 107.75 | 107.75 | 104.75 | 107.75 | 8,326 | -1.43(-1.31%) |
May 13, 2008 | 109.18 | 110.25 | 107.75 | 109.18 | 9,283 | -4.07(-3.59%) |
May 12, 2008 | 113.25 | 113.25 | 103.25 | 113.25 | 13,269 | +5.00(+4.62%) |
May 09, 2008 | 107.25 | 109.75 | 106.65 | 108.25 | 12,253 | +1.00(+0.93%) |
May 08, 2008 | 107.25 | 109.00 | 105.50 | 107.25 | 3,203 | +3.46(+3.33%) |
May 07, 2008 | 103.79 | 106.75 | 103.00 | 103.79 | 13,433 | -6.04(-5.50%) |
May 06, 2008 | 109.83 | 109.83 | 107.01 | 109.83 | 20,653 | +0.82(+0.75%) |
May 05, 2008 | 109.01 | 110.00 | 108.51 | 109.01 | 9,655 | +1.56(+1.45%) |
May 02, 2008 | 103.00 | 108.75 | 105.50 | 107.45 | 8,051 | +4.45(+4.32%) |
May 01, 2008 | 103.00 | 103.50 | 100.25 | 103.00 | 34,697 | -0.24(-0.23%) |
Apr 30, 2008 | 103.24 | 104.49 | 102.51 | 103.24 | 5,935 | +1.49(+1.46%) |
Apr 29, 2008 | 101.75 | 103.99 | 101.10 | 101.75 | 21,134 | -2.15(-2.07%) |
Apr 28, 2008 | 103.90 | 104.65 | 102.76 | 103.90 | 18,845 | +2.39(+2.35%) |
Apr 25, 2008 | 101.99 | 104.19 | 101.01 | 101.51 | 50,216 | -0.48(-0.47%) |
Apr 24, 2008 | 101.99 | 103.00 | 100.35 | 101.99 | 22,652 | -2.26(-2.17%) |
Apr 23, 2008 | 104.25 | 105.45 | 103.01 | 104.25 | 16,247 | +5.20(+5.25%) |
Apr 22, 2008 | 99.05 | 100.95 | 98.11 | 99.05 | 13,418 | -2.24(-2.21%) |
Apr 21, 2008 | 101.29 | 102.50 | 99.85 | 101.29 | 23,739 | +6.54(+6.90%) |
Apr 18, 2008 | 94.75 | 96.87 | 94.60 | 94.75 | 32,297 | -2.76(-2.83%) |
Apr 17, 2008 | 97.51 | 98.28 | 96.01 | 97.51 | 12,145 | -2.49(-2.49%) |
Apr 16, 2008 | 100.00 | 100.00 | 95.60 | 100.00 | 13,673 | +4.95(+5.21%) |
Apr 15, 2008 | 95.05 | 95.65 | 93.26 | 95.05 | 38,928 | +1.50(+1.60%) |
Apr 14, 2008 | 95.50 | 95.74 | 93.37 | 93.55 | 23,086 | -1.95(-2.04%) |
Apr 11, 2008 | 95.30 | 97.75 | 95.05 | 95.50 | 9,697 | +0.20(+0.21%) |
Apr 10, 2008 | 95.30 | 96.25 | 94.60 | 95.30 | 204,518 | -0.35(-0.37%) |
Apr 09, 2008 | 95.65 | 98.95 | 95.51 | 95.65 | 50,109 | -5.35(-5.30%) |
Apr 08, 2008 | 103.05 | 101.75 | 99.02 | 101.00 | 14,989 | -2.05(-1.99%) |
Apr 07, 2008 | 103.05 | 103.75 | 101.30 | 103.05 | 22,977 | -5.85(-5.37%) |
Apr 04, 2008 | 108.90 | 109.75 | 108.50 | 108.90 | 24,632 | -1.61(-1.46%) |
Apr 03, 2008 | 110.51 | 111.44 | 108.51 | 110.51 | 12,813 | +2.51(+2.32%) |
Apr 02, 2008 | 105.90 | 108.74 | 106.01 | 108.00 | 7,343 | +2.10(+1.98%) |
Apr 01, 2008 | 104.42 | 106.25 | 100.80 | 105.90 | 21,441 | +1.48(+1.42%) |
Mar 31, 2008 | 104.42 | 104.45 | 102.05 | 104.42 | 5,254 | -0.68(-0.65%) |
Mar 28, 2008 | 109.00 | 107.23 | 105.10 | 105.10 | 9,448 | -3.90(-3.58%) |
Mar 27, 2008 | 109.15 | 114.75 | 108.50 | 109.00 | 14,937 | -0.15(-0.14%) |
Mar 26, 2008 | 111.98 | 112.23 | 107.62 | 109.15 | 20,105 | +2.05(+1.91%) |
Mar 25, 2008 | 11.98 | 107.10 | 107.10 | 107.10 | 966 | +0.00(+0.00%) |
Mar 24, 2008 | 104.99 | 107.35 | 102.50 | 107.10 | 21,399 | +2.11(+2.01%) |
Mar 21, 2008 | 104.99 | 105.25 | 101.25 | 104.99 | 26,922 | +0.00(+0.00%) |
Mar 20, 2008 | 104.99 | 105.25 | 101.25 | 104.99 | 26,922 | +4.29(+4.26%) |
Mar 19, 2008 | 100.70 | 105.99 | 100.70 | 100.70 | 17,020 | -0.80(-0.79%) |
Mar 18, 2008 | 92.41 | 101.50 | 98.01 | 101.50 | 30,114 | +9.09(+9.84%) |
Mar 17, 2008 | 92.41 | 95.77 | 91.00 | 92.41 | 29,731 | -5.84(-5.94%) |
Mar 14, 2008 | 102.84 | 103.20 | 98.00 | 98.25 | 19,614 | -4.59(-4.46%) |
Mar 13, 2008 | 101.49 | 102.84 | 97.76 | 102.84 | 15,556 | +1.35(+1.33%) |
Mar 12, 2008 | 101.49 | 103.49 | 101.05 | 101.49 | 21,724 | +1.39(+1.39%) |
Mar 11, 2008 | 100.10 | 100.70 | 94.80 | 100.10 | 34,001 | +9.90(+10.98%) |
Mar 10, 2008 | 90.20 | 93.35 | 89.55 | 90.20 | 85,527 | -3.34(-3.57%) |
Mar 07, 2008 | 93.54 | 94.99 | 91.75 | 93.54 | 35,695 | -1.72(-1.81%) |
Mar 06, 2008 | 98.61 | 98.99 | 95.26 | 95.26 | 28,919 | -3.35(-3.40%) |
Mar 05, 2008 | 99.06 | 100.25 | 97.60 | 98.61 | 70,312 | -0.45(-0.45%) |
Mar 04, 2008 | 99.06 | 99.55 | 97.56 | 99.06 | 32,395 | +0.56(+0.57%) |
Mar 03, 2008 | 98.50 | 98.74 | 96.26 | 98.50 | 11,997 | -1.50(-1.50%) |
Feb 29, 2008 | 106.46 | 102.00 | 99.95 | 100.00 | 9,251 | -6.46(-6.07%) |
Feb 28, 2008 | 106.46 | 110.00 | 105.50 | 106.46 | 13,144 | -4.29(-3.87%) |
Feb 27, 2008 | 110.75 | 111.00 | 108.85 | 110.75 | 12,256 | +3.00(+2.78%) |
Feb 26, 2008 | 107.75 | 107.99 | 104.75 | 107.75 | 8,961 | +1.75(+1.65%) |
Feb 25, 2008 | 106.00 | 106.00 | 102.94 | 106.00 | 15,289 | +2.23(+2.15%) |
Feb 22, 2008 | 99.94 | 104.40 | 101.41 | 103.77 | 22,847 | +3.83(+3.83%) |
Feb 21, 2008 | 102.09 | 101.25 | 99.50 | 99.94 | 22,040 | -2.15(-2.11%) |
Feb 20, 2008 | 103.40 | 102.10 | 98.80 | 102.09 | 18,559 | -1.31(-1.27%) |
Feb 19, 2008 | 109.23 | 105.70 | 102.60 | 103.40 | 17,132 | -5.83(-5.34%) |
Feb 18, 2008 | 109.23 | 109.23 | 107.25 | 109.23 | 8,110 | +0.00(+0.00%) |
Feb 15, 2008 | 109.23 | 109.23 | 107.25 | 109.23 | 8,110 | +0.38(+0.35%) |
Feb 14, 2008 | 108.85 | 110.54 | 108.60 | 108.85 | 15,629 | +0.60(+0.55%) |
Feb 13, 2008 | 108.25 | 108.50 | 106.49 | 108.25 | 26,681 | -6.65(-5.79%) |
Feb 12, 2008 | 114.90 | 116.90 | 113.25 | 114.90 | 10,883 | +2.40(+2.13%) |
Feb 11, 2008 | 112.50 | 113.50 | 110.50 | 112.50 | 13,895 | -1.25(-1.10%) |
Feb 08, 2008 | 113.75 | 114.00 | 112.32 | 113.75 | 14,686 | +1.11(+0.99%) |
Feb 07, 2008 | 114.01 | 113.54 | 109.76 | 112.64 | 17,785 | -1.37(-1.20%) |
Feb 06, 2008 | 114.01 | 115.74 | 113.50 | 114.01 | 49,519 | -0.99(-0.86%) |
Feb 05, 2008 | 119.70 | 118.39 | 115.00 | 115.00 | 11,683 | -4.70(-3.93%) |
Feb 04, 2008 | 123.65 | 122.49 | 119.00 | 119.70 | 12,372 | -3.95(-3.19%) |