Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 72.17 | 72.98 | 69.73 | 70.52 | 687,136 | -2.83(-3.85%) |
Oct 29, 2009 | 72.65 | 73.79 | 71.89 | 73.34 | 310,381 | +1.79(+2.50%) |
Oct 28, 2009 | 74.14 | 74.69 | 71.30 | 71.56 | 615,217 | -2.93(-3.93%) |
Oct 27, 2009 | 74.44 | 75.14 | 73.14 | 74.49 | 711,303 | +0.50(+0.67%) |
Oct 26, 2009 | 77.03 | 78.34 | 73.72 | 73.99 | 453,528 | -2.64(-3.45%) |
Oct 23, 2009 | 76.67 | 76.81 | 75.45 | 76.63 | 410,322 | -1.96(-2.49%) |
Oct 22, 2009 | 77.90 | 79.18 | 76.68 | 78.58 | 367,194 | +0.61(+0.78%) |
Oct 21, 2009 | 80.99 | 81.99 | 77.87 | 77.97 | 415,775 | -3.02(-3.73%) |
Oct 20, 2009 | 79.75 | 81.20 | 79.69 | 81.00 | 421,317 | +0.07(+0.08%) |
Oct 19, 2009 | 78.80 | 81.59 | 78.20 | 80.93 | 559,866 | +2.22(+2.82%) |
Oct 16, 2009 | 79.00 | 79.31 | 77.51 | 78.71 | 298,384 | -0.93(-1.17%) |
Oct 15, 2009 | 77.20 | 80.40 | 77.20 | 79.64 | 729,973 | +2.29(+2.95%) |
Oct 14, 2009 | 79.31 | 79.31 | 76.81 | 77.36 | 617,547 | -0.92(-1.18%) |
Oct 13, 2009 | 78.07 | 78.87 | 76.99 | 78.28 | 287,390 | -0.12(-0.15%) |
Oct 12, 2009 | 78.74 | 78.83 | 77.66 | 78.40 | 168,976 | +0.31(+0.40%) |
Oct 09, 2009 | 78.33 | 78.45 | 77.65 | 78.08 | 319,348 | -0.34(-0.43%) |
Oct 08, 2009 | 78.85 | 79.69 | 77.94 | 78.42 | 362,917 | +0.36(+0.47%) |
Oct 07, 2009 | 78.96 | 79.17 | 77.40 | 78.06 | 335,776 | -0.97(-1.23%) |
Oct 06, 2009 | 77.81 | 79.60 | 77.77 | 79.03 | 477,055 | +2.06(+2.67%) |
Oct 05, 2009 | 76.29 | 77.56 | 76.04 | 76.97 | 290,944 | +0.88(+1.16%) |
Oct 02, 2009 | 75.80 | 77.28 | 75.20 | 76.09 | 557,351 | -0.82(-1.07%) |
Oct 01, 2009 | 79.56 | 79.56 | 76.39 | 76.92 | 783,404 | -1.01(-1.29%) |
Sep 30, 2009 | 79.30 | 79.30 | 76.48 | 77.92 | 533,009 | -1.80(-2.26%) |
Sep 29, 2009 | 80.68 | 81.57 | 79.57 | 79.73 | 442,653 | -0.74(-0.92%) |
Sep 28, 2009 | 79.20 | 80.85 | 78.98 | 80.46 | 404,602 | +1.51(+1.91%) |
Sep 25, 2009 | 79.25 | 80.60 | 78.71 | 78.96 | 336,979 | -0.46(-0.58%) |
Sep 24, 2009 | 82.85 | 83.43 | 78.74 | 79.41 | 813,255 | -3.03(-3.68%) |
Sep 23, 2009 | 82.94 | 84.60 | 82.44 | 82.44 | 467,736 | -0.41(-0.49%) |
Sep 22, 2009 | 82.02 | 83.24 | 81.29 | 82.85 | 657,992 | -1.18(-1.41%) |
Sep 21, 2009 | 84.60 | 84.63 | 82.10 | 84.03 | 540,767 | -1.13(-1.32%) |
Sep 18, 2009 | 87.07 | 87.55 | 84.67 | 85.16 | 651,024 | -1.65(-1.90%) |
Sep 17, 2009 | 84.92 | 87.14 | 84.75 | 86.81 | 821,731 | +4.07(+4.92%) |
Sep 16, 2009 | 80.45 | 86.02 | 80.44 | 82.74 | 1,146,625 | +2.58(+3.22%) |
Sep 15, 2009 | 77.65 | 80.36 | 77.65 | 80.16 | 375,017 | +2.31(+2.97%) |
Sep 14, 2009 | 76.49 | 77.99 | 76.34 | 77.85 | 373,141 | +0.56(+0.72%) |
Sep 11, 2009 | 77.51 | 78.83 | 76.84 | 77.29 | 547,822 | +0.30(+0.40%) |
Sep 10, 2009 | 76.92 | 77.55 | 76.45 | 76.98 | 430,005 | -0.20(-0.26%) |
Sep 09, 2009 | 76.58 | 77.99 | 75.68 | 77.19 | 450,629 | +0.67(+0.87%) |
Sep 08, 2009 | 74.87 | 77.22 | 74.66 | 76.52 | 448,167 | +2.46(+3.33%) |
Sep 04, 2009 | 72.99 | 74.16 | 72.68 | 74.06 | 261,250 | +0.76(+1.04%) |
Sep 03, 2009 | 72.74 | 73.39 | 71.43 | 73.29 | 303,990 | +0.58(+0.80%) |
Sep 02, 2009 | 72.68 | 73.08 | 71.94 | 72.71 | 304,723 | -0.08(-0.12%) |
Sep 01, 2009 | 73.78 | 75.36 | 72.33 | 72.79 | 483,371 | -1.33(-1.79%) |
Aug 31, 2009 | 74.61 | 75.13 | 73.73 | 74.12 | 345,030 | -1.34(-1.78%) |
Aug 28, 2009 | 75.50 | 75.75 | 74.33 | 75.46 | 267,831 | +0.56(+0.75%) |
Aug 27, 2009 | 75.32 | 76.11 | 74.22 | 74.90 | 237,585 | -0.69(-0.92%) |
Aug 26, 2009 | 75.20 | 75.86 | 73.67 | 75.60 | 344,441 | +0.46(+0.61%) |
Aug 25, 2009 | 75.25 | 76.87 | 74.94 | 75.14 | 240,411 | +0.03(+0.05%) |
Aug 24, 2009 | 75.79 | 76.36 | 74.47 | 75.10 | 318,685 | -0.72(-0.95%) |
Aug 21, 2009 | 74.70 | 76.26 | 74.59 | 75.82 | 333,055 | +1.51(+2.04%) |
Aug 20, 2009 | 73.72 | 74.88 | 73.42 | 74.31 | 489,715 | +1.02(+1.39%) |
Aug 19, 2009 | 71.33 | 73.68 | 70.86 | 73.29 | 287,237 | +1.12(+1.55%) |
Aug 18, 2009 | 71.04 | 72.67 | 70.99 | 72.18 | 342,340 | +1.51(+2.13%) |
Aug 17, 2009 | 71.86 | 72.16 | 70.02 | 70.67 | 337,197 | -2.45(-3.35%) |
Aug 14, 2009 | 74.38 | 74.64 | 72.66 | 73.12 | 203,887 | -1.57(-2.10%) |
Aug 13, 2009 | 74.55 | 74.95 | 73.52 | 74.68 | 393,086 | +0.13(+0.17%) |
Aug 12, 2009 | 72.79 | 75.18 | 72.79 | 74.55 | 444,545 | +1.84(+2.53%) |
Aug 11, 2009 | 73.39 | 73.84 | 72.36 | 72.72 | 160,877 | -0.78(-1.06%) |
Aug 10, 2009 | 75.08 | 75.38 | 72.90 | 73.50 | 269,455 | -1.65(-2.20%) |
Aug 07, 2009 | 74.70 | 75.76 | 74.07 | 75.15 | 481,195 | +1.29(+1.74%) |
Aug 06, 2009 | 74.97 | 75.22 | 73.53 | 73.86 | 391,617 | -0.67(-0.90%) |
Aug 05, 2009 | 75.49 | 75.60 | 73.34 | 74.53 | 779,826 | -1.07(-1.41%) |
Aug 04, 2009 | 74.51 | 78.15 | 73.78 | 75.60 | 1,702,886 | +1.19(+1.60%) |
Aug 03, 2009 | 73.76 | 74.51 | 72.52 | 74.40 | 548,646 | +1.56(+2.14%) |
Jul 31, 2009 | 72.74 | 73.58 | 71.97 | 72.84 | 438,714 | -0.07(-0.09%) |
Jul 30, 2009 | 73.01 | 73.85 | 72.35 | 72.91 | 690,263 | +0.87(+1.21%) |
Jul 29, 2009 | 73.66 | 73.86 | 71.14 | 72.04 | 553,233 | -2.01(-2.71%) |
Jul 28, 2009 | 73.39 | 75.92 | 72.64 | 74.05 | 318,155 | +0.54(+0.74%) |
Jul 27, 2009 | 74.31 | 74.62 | 73.07 | 73.50 | 458,114 | -1.24(-1.65%) |
Jul 24, 2009 | 72.76 | 74.92 | 72.76 | 74.74 | 236 | +1.24(+1.68%) |
Jul 23, 2009 | 68.99 | 73.68 | 68.92 | 73.50 | 901,779 | +4.75(+6.91%) |
Jul 22, 2009 | 67.25 | 69.46 | 66.86 | 68.76 | 523,252 | +1.42(+2.11%) |
Jul 21, 2009 | 68.13 | 68.55 | 66.45 | 67.34 | 426,244 | -0.06(-0.09%) |
Jul 20, 2009 | 67.20 | 68.60 | 67.20 | 67.39 | 432,036 | +0.41(+0.61%) |
Jul 17, 2009 | 66.78 | 67.49 | 66.43 | 66.99 | 340,407 | +0.00(+0.00%) |
Jul 16, 2009 | 65.08 | 67.26 | 64.84 | 66.99 | 462,384 | +1.66(+2.54%) |
Jul 15, 2009 | 64.24 | 65.58 | 63.70 | 65.33 | 972,599 | +2.29(+3.62%) |
Jul 14, 2009 | 63.37 | 65.32 | 62.81 | 63.04 | 2,441,021 | -2.21(-3.39%) |
Jul 13, 2009 | 63.87 | 65.39 | 63.84 | 65.25 | 696,266 | +1.38(+2.16%) |
Jul 10, 2009 | 64.75 | 65.44 | 62.46 | 63.87 | 1,138,411 | -1.96(-2.98%) |
Jul 09, 2009 | 64.47 | 66.40 | 64.47 | 65.84 | 438,873 | +1.42(+2.21%) |
Jul 08, 2009 | 65.94 | 65.94 | 62.97 | 64.42 | 917,736 | -0.39(-0.60%) |
Jul 07, 2009 | 66.29 | 66.35 | 64.69 | 64.80 | 500,087 | -0.78(-1.19%) |
Jul 06, 2009 | 65.46 | 65.89 | 64.38 | 65.58 | 567,491 | -0.28(-0.42%) |
Jul 02, 2009 | 65.44 | 66.03 | 64.85 | 65.86 | 499,011 | -0.67(-1.01%) |
Jul 01, 2009 | 67.46 | 67.69 | 66.30 | 66.53 | 1,028,375 | -0.23(-0.34%) |
Jun 30, 2009 | 67.73 | 67.86 | 66.17 | 66.76 | 581,396 | -0.53(-0.79%) |
Jun 29, 2009 | 68.39 | 68.59 | 66.98 | 67.29 | 519,731 | -0.70(-1.03%) |
Jun 26, 2009 | 68.62 | 68.88 | 67.80 | 68.00 | 811,064 | -1.12(-1.62%) |
Jun 25, 2009 | 68.14 | 69.50 | 68.14 | 69.11 | 333,192 | +1.71(+2.54%) |
Jun 24, 2009 | 66.81 | 68.50 | 66.65 | 67.40 | 346,166 | +0.58(+0.87%) |
Jun 23, 2009 | 67.36 | 67.83 | 66.25 | 66.82 | 475,580 | +0.47(+0.71%) |
Jun 22, 2009 | 68.62 | 69.26 | 66.29 | 66.34 | 1,140,855 | -1.43(-2.11%) |
Jun 19, 2009 | 69.26 | 69.43 | 67.38 | 67.78 | 668,465 | -0.47(-0.69%) |
Jun 18, 2009 | 67.94 | 68.94 | 66.91 | 68.25 | 797,410 | +1.78(+2.67%) |
Jun 17, 2009 | 68.09 | 69.52 | 66.29 | 66.47 | 1,440,709 | -2.61(-3.77%) |
Jun 16, 2009 | 69.79 | 71.10 | 68.54 | 69.08 | 1,005,480 | -0.36(-0.52%) |
Jun 15, 2009 | 70.07 | 70.29 | 68.92 | 69.44 | 925,035 | -1.18(-1.67%) |
Jun 12, 2009 | 67.32 | 70.90 | 66.95 | 70.62 | 1,332,294 | +3.30(+4.90%) |
Jun 11, 2009 | 65.89 | 67.48 | 64.09 | 67.32 | 1,358,654 | +0.93(+1.40%) |
Jun 10, 2009 | 67.52 | 67.52 | 64.71 | 66.39 | 797,417 | +0.07(+0.10%) |
Jun 09, 2009 | 65.87 | 66.81 | 65.35 | 66.32 | 935,095 | +0.64(+0.98%) |
Jun 08, 2009 | 65.96 | 66.12 | 65.14 | 65.68 | 1,026,382 | -2.53(-3.71%) |
Jun 05, 2009 | 71.83 | 71.83 | 67.03 | 68.21 | 1,056,588 | -1.89(-2.69%) |
Jun 04, 2009 | 71.32 | 71.57 | 69.13 | 70.09 | 680,654 | -1.00(-1.40%) |
Jun 03, 2009 | 72.79 | 72.97 | 69.81 | 71.09 | 536,522 | -2.34(-3.19%) |
Jun 02, 2009 | 72.92 | 73.79 | 72.21 | 73.44 | 632,261 | +0.88(+1.21%) |
Jun 01, 2009 | 70.26 | 73.39 | 69.88 | 72.56 | 791,396 | +3.61(+5.23%) |
May 29, 2009 | 68.06 | 70.40 | 67.95 | 68.95 | 509,769 | +1.33(+1.97%) |
May 28, 2009 | 67.99 | 68.66 | 65.42 | 67.62 | 547,103 | +0.09(+0.14%) |
May 27, 2009 | 68.77 | 70.13 | 67.27 | 67.53 | 903,224 | -1.28(-1.86%) |
May 26, 2009 | 66.75 | 70.19 | 66.40 | 68.81 | 811,016 | +2.07(+3.11%) |
May 22, 2009 | 68.14 | 68.42 | 66.67 | 66.73 | 516,103 | -1.21(-1.78%) |
May 21, 2009 | 70.13 | 70.48 | 67.29 | 67.94 | 830,307 | -3.30(-4.63%) |
May 20, 2009 | 71.87 | 74.14 | 70.20 | 71.25 | 807,463 | +0.17(+0.24%) |
May 19, 2009 | 71.85 | 72.62 | 70.87 | 71.08 | 362,930 | -0.98(-1.36%) |
May 18, 2009 | 69.37 | 72.43 | 69.14 | 72.06 | 566,376 | +3.44(+5.01%) |
May 15, 2009 | 68.93 | 70.64 | 68.02 | 68.62 | 563,646 | -0.48(-0.70%) |
May 14, 2009 | 70.39 | 71.91 | 68.85 | 69.10 | 816,854 | -0.90(-1.28%) |
May 13, 2009 | 72.24 | 72.61 | 69.57 | 70.00 | 628,143 | -3.59(-4.88%) |
May 12, 2009 | 74.93 | 75.74 | 72.55 | 73.59 | 427,994 | -0.68(-0.91%) |
May 11, 2009 | 74.62 | 76.58 | 73.44 | 74.27 | 759,155 | -2.07(-2.72%) |
May 08, 2009 | 76.81 | 77.69 | 73.40 | 76.34 | 611,801 | +0.41(+0.54%) |
May 07, 2009 | 80.59 | 81.24 | 75.32 | 75.93 | 691,498 | -3.80(-4.77%) |
May 06, 2009 | 80.40 | 81.84 | 77.91 | 79.73 | 857,617 | +0.19(+0.23%) |
May 05, 2009 | 75.97 | 81.37 | 75.96 | 79.55 | 1,458,681 | +4.24(+5.63%) |
May 04, 2009 | 75.16 | 75.35 | 74.68 | 75.31 | 840,203 | +4.73(+6.70%) |
May 01, 2009 | 70.57 | 71.42 | 69.82 | 70.58 | 645,934 | -0.54(-0.76%) |
Apr 30, 2009 | 73.97 | 73.97 | 70.71 | 71.12 | 743,651 | -2.24(-3.06%) |
Apr 29, 2009 | 75.53 | 75.53 | 72.19 | 73.36 | 852,757 | -1.19(-1.60%) |
Apr 28, 2009 | 74.88 | 78.14 | 72.99 | 74.55 | 584,975 | -1.52(-1.99%) |
Apr 27, 2009 | 77.95 | 79.10 | 75.21 | 76.07 | 427,263 | -2.35(-3.00%) |
Apr 24, 2009 | 76.70 | 79.51 | 76.25 | 78.42 | 469,618 | +2.77(+3.66%) |
Apr 23, 2009 | 76.13 | 77.15 | 73.42 | 75.65 | 619,936 | -0.03(-0.03%) |
Apr 22, 2009 | 73.27 | 77.69 | 72.57 | 75.68 | 750,884 | +1.13(+1.51%) |
Apr 21, 2009 | 72.37 | 74.94 | 71.63 | 74.55 | 563,814 | +1.68(+2.31%) |
Apr 20, 2009 | 75.16 | 75.16 | 72.50 | 72.87 | 459,881 | -3.77(-4.92%) |
Apr 17, 2009 | 77.29 | 78.04 | 75.87 | 76.64 | 517,922 | -0.86(-1.11%) |
Apr 16, 2009 | 74.01 | 78.00 | 72.89 | 77.51 | 1,007,261 | +4.40(+6.02%) |
Apr 15, 2009 | 71.75 | 73.45 | 70.62 | 73.11 | 379,034 | +1.79(+2.52%) |
Apr 14, 2009 | 73.73 | 73.79 | 71.00 | 71.31 | 491,551 | -3.43(-4.59%) |
Apr 13, 2009 | 73.49 | 75.08 | 70.76 | 74.74 | 676,141 | +0.24(+0.32%) |
Apr 09, 2009 | 72.23 | 74.77 | 71.58 | 74.50 | 729,451 | +4.21(+5.98%) |
Apr 08, 2009 | 71.63 | 71.71 | 69.50 | 70.30 | 724,989 | -0.52(-0.74%) |
Apr 07, 2009 | 72.89 | 72.89 | 70.43 | 70.82 | 580,015 | -3.55(-4.78%) |
Apr 06, 2009 | 75.69 | 75.98 | 72.02 | 74.38 | 744,484 | -2.01(-2.63%) |
Apr 03, 2009 | 76.72 | 77.27 | 75.06 | 76.38 | 633,887 | -0.58(-0.76%) |
Apr 02, 2009 | 73.12 | 78.18 | 72.92 | 76.97 | 1,300,440 | +5.10(+7.10%) |
Apr 01, 2009 | 65.92 | 72.44 | 64.98 | 71.86 | 1,314,533 | +4.75(+7.07%) |
Mar 31, 2009 | 67.99 | 68.68 | 66.88 | 67.12 | 770,895 | +0.11(+0.16%) |
Mar 30, 2009 | 66.76 | 68.13 | 66.01 | 67.01 | 844,680 | -4.07(-5.73%) |
Mar 26, 2009 | 68.98 | 71.46 | 68.66 | 71.08 | 1,215,415 | +2.95(+4.32%) |
Mar 25, 2009 | 65.71 | 69.07 | 64.83 | 68.13 | 1,296,855 | +3.54(+5.48%) |
Mar 24, 2009 | 65.30 | 65.93 | 64.49 | 64.59 | 718,626 | -1.24(-1.88%) |
Mar 23, 2009 | 64.04 | 65.83 | 63.94 | 65.83 | 1,314,596 | +2.79(+4.43%) |
Mar 20, 2009 | 66.52 | 66.62 | 62.43 | 63.04 | 800,409 | -3.25(-4.90%) |
Mar 19, 2009 | 67.82 | 68.19 | 66.01 | 66.29 | 652,386 | -1.01(-1.50%) |
Mar 18, 2009 | 66.51 | 68.34 | 65.31 | 67.29 | 1,239,841 | +0.36(+0.54%) |
Mar 17, 2009 | 63.88 | 67.02 | 62.98 | 66.93 | 700,594 | +3.19(+5.01%) |
Mar 16, 2009 | 65.79 | 66.39 | 63.57 | 63.74 | 599,449 | -1.14(-1.76%) |
Mar 13, 2009 | 65.44 | 66.21 | 64.24 | 64.88 | 0 | -0.20(-0.31%) |
Mar 12, 2009 | 63.98 | 65.31 | 63.42 | 65.08 | 956,303 | +0.80(+1.24%) |
Mar 11, 2009 | 63.61 | 65.17 | 62.36 | 64.29 | 993,812 | +0.84(+1.32%) |
Mar 10, 2009 | 60.78 | 64.53 | 60.51 | 63.45 | 873,869 | +3.99(+6.72%) |
Mar 09, 2009 | 58.74 | 60.35 | 58.38 | 59.46 | 680,653 | +0.25(+0.41%) |
Mar 06, 2009 | 60.78 | 61.00 | 57.55 | 59.21 | 0 | -0.91(-1.51%) |
Mar 05, 2009 | 61.73 | 62.33 | 59.54 | 60.12 | 627,207 | -2.81(-4.46%) |
Mar 04, 2009 | 61.83 | 63.83 | 61.52 | 62.93 | 627,466 | -0.97(-1.52%) |
Mar 02, 2009 | 63.48 | 66.01 | 62.44 | 63.90 | 1,040,339 | -0.90(-1.38%) |
Feb 27, 2009 | 61.70 | 65.63 | 61.22 | 64.80 | 0 | +2.34(+3.75%) |
Feb 26, 2009 | 63.83 | 64.89 | 62.38 | 62.45 | 1,120,162 | -0.83(-1.31%) |
Feb 25, 2009 | 62.65 | 64.09 | 60.30 | 63.28 | 864,780 | +0.01(+0.01%) |
Feb 24, 2009 | 58.14 | 64.50 | 58.14 | 63.27 | 1,573,040 | +5.41(+9.35%) |
Feb 23, 2009 | 58.46 | 60.05 | 56.92 | 57.86 | 1,049,489 | -0.30(-0.52%) |
Feb 20, 2009 | 57.97 | 60.28 | 56.97 | 58.17 | 0 | -0.81(-1.38%) |
Feb 19, 2009 | 61.09 | 62.19 | 58.80 | 58.98 | 773,499 | -1.54(-2.55%) |
Feb 18, 2009 | 62.69 | 63.11 | 59.51 | 60.52 | 841,529 | -1.27(-2.05%) |
Feb 17, 2009 | 62.98 | 64.16 | 61.77 | 61.79 | 1,129,417 | -3.62(-5.54%) |
Feb 13, 2009 | 68.45 | 68.89 | 64.87 | 65.41 | 0 | -3.88(-5.59%) |
Feb 12, 2009 | 67.69 | 69.84 | 64.62 | 69.29 | 1,179,310 | +1.63(+2.41%) |
Feb 11, 2009 | 70.19 | 70.19 | 65.45 | 67.66 | 1,334,007 | -2.39(-3.41%) |
Feb 10, 2009 | 70.75 | 73.51 | 69.05 | 70.04 | 1,164,085 | -1.11(-1.56%) |
Feb 09, 2009 | 72.56 | 72.56 | 70.12 | 71.15 | 662,460 | -1.25(-1.73%) |
Feb 06, 2009 | 72.40 | 74.20 | 71.75 | 72.40 | 0 | -0.16(-0.22%) |
Feb 05, 2009 | 69.98 | 73.15 | 69.10 | 72.57 | 733,311 | +1.79(+2.54%) |
Feb 04, 2009 | 70.65 | 73.45 | 70.15 | 70.77 | 918,472 | +0.62(+0.88%) |
Feb 03, 2009 | 69.37 | 71.29 | 68.77 | 70.15 | 787,250 | +1.63(+2.38%) |
Feb 02, 2009 | 67.09 | 69.22 | 65.74 | 68.52 | 680,105 | +0.37(+0.55%) |
Jan 30, 2009 | 72.10 | 72.26 | 67.29 | 68.15 | 0 | -1.02(-1.47%) |
Jan 29, 2009 | 70.05 | 71.30 | 68.60 | 69.16 | 677,114 | -1.55(-2.19%) |
Jan 28, 2009 | 70.58 | 73.17 | 70.23 | 70.71 | 842,336 | +1.74(+2.52%) |
Jan 27, 2009 | 67.85 | 69.89 | 67.60 | 68.98 | 776,020 | +1.77(+2.63%) |
Jan 26, 2009 | 69.02 | 70.60 | 66.96 | 67.21 | 1,183,625 | -2.01(-2.91%) |
Jan 23, 2009 | 67.71 | 70.26 | 67.18 | 69.22 | 1,810,799 | -0.52(-0.74%) |
Jan 22, 2009 | 69.27 | 70.95 | 67.85 | 69.74 | 1,546,630 | -0.74(-1.06%) |
Jan 21, 2009 | 71.41 | 71.94 | 68.25 | 70.48 | 1,261,675 | +0.37(+0.53%) |
Jan 20, 2009 | 72.61 | 73.09 | 68.86 | 70.11 | 1,360,108 | -5.04(-6.70%) |
Jan 16, 2009 | 75.43 | 78.12 | 72.46 | 75.15 | 0 | +1.33(+1.80%) |
Jan 15, 2009 | 70.28 | 74.78 | 69.15 | 73.82 | 1,876,974 | +3.20(+4.53%) |
Jan 14, 2009 | 72.31 | 72.31 | 69.24 | 70.62 | 1,327,322 | -2.69(-3.67%) |
Jan 13, 2009 | 74.37 | 74.85 | 72.79 | 73.31 | 1,100,986 | -1.07(-1.43%) |
Jan 12, 2009 | 79.96 | 79.96 | 73.31 | 74.38 | 1,828,340 | -5.40(-6.77%) |
Jan 09, 2009 | 80.40 | 83.86 | 79.44 | 79.78 | 1,152,688 | -4.79(-5.66%) |
Jan 08, 2009 | 83.66 | 84.60 | 81.03 | 84.57 | 1,023,414 | +0.90(+1.07%) |
Jan 07, 2009 | 84.63 | 85.71 | 81.75 | 83.67 | 840,553 | -2.66(-3.08%) |
Jan 06, 2009 | 89.28 | 89.28 | 84.80 | 86.33 | 1,789,642 | -1.90(-2.15%) |
Jan 05, 2009 | 85.77 | 89.08 | 85.35 | 88.22 | 1,752,443 | +2.45(+2.86%) |
Jan 02, 2009 | 83.58 | 86.97 | 80.76 | 85.77 | 0 | +3.61(+4.39%) |
Jan 01, 2009 | 82.32 | 83.53 | 81.49 | 82.16 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 82.32 | 83.53 | 81.49 | 82.16 | 492,665 | +0.70(+0.86%) |
Dec 30, 2008 | 82.27 | 82.94 | 79.51 | 81.46 | 931,521 | +0.58(+0.72%) |
Dec 29, 2008 | 83.47 | 83.47 | 80.42 | 80.88 | 509,459 | -3.11(-3.70%) |
Dec 26, 2008 | 81.12 | 83.98 | 79.88 | 83.98 | 0 | +3.41(+4.23%) |
Dec 24, 2008 | 81.15 | 82.00 | 80.10 | 80.57 | 220,614 | -0.20(-0.25%) |
Dec 23, 2008 | 80.17 | 83.02 | 79.56 | 80.78 | 659,236 | +1.79(+2.26%) |
Dec 22, 2008 | 79.70 | 80.02 | 76.93 | 78.99 | 737,065 | -0.90(-1.12%) |
Dec 19, 2008 | 81.41 | 82.10 | 78.66 | 79.89 | 728,054 | -0.76(-0.94%) |
Dec 18, 2008 | 83.83 | 84.59 | 78.48 | 80.65 | 783,979 | -0.34(-0.42%) |
Dec 17, 2008 | 81.42 | 84.41 | 79.56 | 80.99 | 1,080,037 | -1.96(-2.36%) |
Dec 16, 2008 | 79.69 | 82.94 | 78.24 | 82.94 | 1,584,588 | +3.34(+4.20%) |
Dec 15, 2008 | 82.24 | 83.45 | 77.78 | 79.60 | 572,102 | -1.96(-2.40%) |
Dec 12, 2008 | 76.49 | 82.80 | 76.20 | 81.55 | 0 | +3.38(+4.32%) |
Dec 11, 2008 | 82.28 | 84.36 | 75.83 | 78.18 | 1,024,563 | -5.06(-6.08%) |
Dec 10, 2008 | 82.94 | 85.85 | 80.83 | 83.24 | 869,702 | +1.73(+2.13%) |
Dec 09, 2008 | 87.00 | 87.43 | 80.40 | 81.50 | 1,594,225 | -7.08(-8.00%) |
Dec 08, 2008 | 82.51 | 91.82 | 79.56 | 88.59 | 3,441,216 | +11.65(+15.15%) |
Dec 05, 2008 | 68.82 | 76.93 | 68.62 | 76.93 | 0 | +7.24(+10.38%) |
Dec 04, 2008 | 67.93 | 72.48 | 66.12 | 69.70 | 1,352,646 | +0.79(+1.14%) |
Dec 03, 2008 | 67.39 | 71.79 | 66.36 | 68.91 | 1,568,839 | -0.02(-0.02%) |
Dec 02, 2008 | 66.82 | 70.16 | 65.16 | 68.93 | 1,141,520 | +3.35(+5.11%) |
Dec 01, 2008 | 72.54 | 73.23 | 64.13 | 65.57 | 1,450,924 | -8.60(-11.59%) |
Nov 28, 2008 | 71.97 | 74.72 | 71.44 | 74.17 | 324,989 | +2.19(+3.05%) |
Nov 26, 2008 | 66.09 | 74.88 | 65.18 | 71.98 | 1,636,150 | +4.58(+6.79%) |
Nov 25, 2008 | 63.87 | 68.13 | 62.16 | 67.40 | 1,454,981 | +4.54(+7.23%) |
Nov 24, 2008 | 54.34 | 63.95 | 54.34 | 62.86 | 1,341,116 | +9.34(+17.44%) |
Nov 21, 2008 | 52.20 | 53.86 | 49.61 | 53.52 | 995,483 | +2.50(+4.89%) |
Nov 20, 2008 | 57.59 | 57.99 | 49.89 | 51.03 | 1,867,467 | -7.77(-13.21%) |
Nov 19, 2008 | 64.07 | 64.53 | 58.18 | 58.80 | 992,491 | -5.70(-8.83%) |
Nov 18, 2008 | 64.14 | 65.11 | 60.83 | 64.49 | 501,678 | +0.52(+0.82%) |
Nov 17, 2008 | 66.25 | 66.25 | 63.44 | 63.97 | 705,476 | -3.28(-4.88%) |
Nov 14, 2008 | 66.90 | 70.09 | 65.68 | 67.25 | 0 | -0.51(-0.75%) |
Nov 13, 2008 | 65.46 | 67.76 | 61.07 | 67.76 | 1,250,794 | +2.93(+4.52%) |
Nov 12, 2008 | 66.82 | 68.19 | 64.83 | 64.83 | 792,397 | -3.65(-5.33%) |
Nov 11, 2008 | 70.07 | 70.47 | 66.20 | 68.48 | 914,374 | -2.39(-3.37%) |
Nov 10, 2008 | 72.02 | 73.20 | 69.83 | 70.86 | 715,056 | +0.60(+0.86%) |
Nov 07, 2008 | 70.38 | 71.58 | 68.06 | 70.26 | 0 | +1.24(+1.80%) |
Nov 06, 2008 | 70.74 | 72.84 | 67.27 | 69.02 | 1,062,378 | -3.00(-4.16%) |
Nov 05, 2008 | 71.91 | 74.42 | 71.35 | 72.02 | 1,124,907 | -0.33(-0.46%) |
Nov 04, 2008 | 69.87 | 72.35 | 69.17 | 72.35 | 821,668 | +3.30(+4.78%) |