Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 44.45 | 44.81 | 43.32 | 43.64 | 219,383 | -0.43(-0.99%) |
Mar 30, 2009 | 45.00 | 45.00 | 43.20 | 44.07 | 286,343 | -3.47(-7.29%) |
Mar 26, 2009 | 45.33 | 47.59 | 45.33 | 47.54 | 239,074 | +2.35(+5.19%) |
Mar 25, 2009 | 45.57 | 46.04 | 43.46 | 45.19 | 241,490 | +0.33(+0.74%) |
Mar 24, 2009 | 44.78 | 45.40 | 44.05 | 44.86 | 408,261 | -0.85(-1.86%) |
Mar 23, 2009 | 44.83 | 45.91 | 44.59 | 45.71 | 435,001 | +2.89(+6.76%) |
Mar 20, 2009 | 45.24 | 45.33 | 42.22 | 42.82 | 380,435 | -1.92(-4.29%) |
Mar 19, 2009 | 45.05 | 45.67 | 44.58 | 44.74 | 264,751 | -0.16(-0.35%) |
Mar 18, 2009 | 43.46 | 45.39 | 42.31 | 44.90 | 323,850 | +1.09(+2.50%) |
Mar 17, 2009 | 42.75 | 43.80 | 41.60 | 43.80 | 337,526 | +1.46(+3.45%) |
Mar 16, 2009 | 44.21 | 44.21 | 42.19 | 42.34 | 360,666 | -1.29(-2.95%) |
Mar 13, 2009 | 43.41 | 44.30 | 42.19 | 43.63 | 0 | +0.52(+1.21%) |
Mar 12, 2009 | 41.46 | 43.32 | 40.50 | 43.11 | 268,432 | +1.26(+3.01%) |
Mar 11, 2009 | 41.57 | 42.56 | 40.85 | 41.85 | 335,677 | +0.59(+1.43%) |
Mar 10, 2009 | 38.22 | 41.30 | 38.02 | 41.26 | 446,912 | +4.05(+10.89%) |
Mar 09, 2009 | 36.69 | 38.46 | 36.13 | 37.21 | 285,214 | +0.10(+0.26%) |
Mar 06, 2009 | 38.94 | 39.21 | 35.99 | 37.11 | 0 | -1.41(-3.66%) |
Mar 05, 2009 | 38.12 | 39.21 | 38.12 | 38.52 | 264,678 | -0.63(-1.60%) |
Mar 04, 2009 | 38.24 | 40.97 | 37.19 | 39.14 | 404,726 | +4.20(+12.01%) |
Mar 02, 2009 | 37.08 | 37.25 | 34.56 | 34.95 | 528,850 | -2.91(-7.69%) |
Feb 27, 2009 | 36.18 | 38.72 | 35.94 | 37.86 | 0 | +0.44(+1.18%) |
Feb 26, 2009 | 38.45 | 39.45 | 37.28 | 37.41 | 262,499 | -0.67(-1.76%) |
Feb 25, 2009 | 38.89 | 39.04 | 37.28 | 38.08 | 337,786 | -0.86(-2.21%) |
Feb 24, 2009 | 36.48 | 39.27 | 36.31 | 38.94 | 525,978 | +2.39(+6.54%) |
Feb 23, 2009 | 39.43 | 39.57 | 36.34 | 36.55 | 561,504 | -2.29(-5.91%) |
Feb 20, 2009 | 38.28 | 39.67 | 37.91 | 38.85 | 1,161,352 | +0.33(+0.86%) |
Feb 19, 2009 | 39.06 | 39.65 | 38.30 | 38.52 | 806,599 | +0.06(+0.16%) |
Feb 18, 2009 | 37.83 | 39.98 | 37.83 | 38.46 | 1,413,099 | +5.04(+15.08%) |
Feb 17, 2009 | 32.58 | 34.31 | 32.58 | 33.42 | 650,453 | -1.98(-5.60%) |
Feb 13, 2009 | 35.02 | 36.48 | 35.02 | 35.40 | 434,695 | -0.18(-0.51%) |
Feb 12, 2009 | 35.14 | 35.68 | 34.03 | 35.58 | 309,779 | -0.09(-0.24%) |
Feb 11, 2009 | 36.15 | 36.75 | 34.58 | 35.67 | 479,128 | -0.03(-0.10%) |
Feb 10, 2009 | 37.55 | 38.49 | 35.29 | 35.70 | 701,233 | -1.88(-5.00%) |
Feb 09, 2009 | 36.82 | 38.13 | 36.27 | 37.58 | 674,594 | +0.94(+2.56%) |
Feb 06, 2009 | 35.49 | 36.88 | 35.48 | 36.64 | 606,338 | +0.90(+2.53%) |
Feb 05, 2009 | 36.21 | 37.22 | 35.57 | 35.74 | 684,437 | -1.27(-3.43%) |
Feb 04, 2009 | 36.36 | 38.65 | 35.98 | 37.01 | 651,527 | +0.64(+1.77%) |
Feb 03, 2009 | 34.98 | 36.68 | 34.62 | 36.36 | 557,134 | +2.00(+5.82%) |
Feb 02, 2009 | 35.09 | 35.34 | 33.23 | 34.36 | 564,289 | -0.90(-2.56%) |
Jan 30, 2009 | 39.39 | 39.39 | 34.44 | 35.27 | 0 | -5.13(-12.69%) |
Jan 29, 2009 | 42.43 | 42.43 | 40.07 | 40.40 | 505,313 | -3.01(-6.93%) |
Jan 28, 2009 | 43.45 | 44.10 | 42.30 | 43.40 | 309,521 | +0.88(+2.06%) |
Jan 27, 2009 | 42.56 | 43.48 | 41.61 | 42.53 | 223,337 | +0.30(+0.72%) |
Jan 26, 2009 | 43.33 | 44.13 | 41.46 | 42.22 | 344,133 | -0.75(-1.74%) |
Jan 23, 2009 | 41.83 | 44.20 | 40.89 | 42.97 | 430,566 | +0.77(+1.83%) |
Jan 22, 2009 | 42.86 | 43.11 | 41.51 | 42.19 | 310,506 | -2.03(-4.60%) |
Jan 21, 2009 | 42.34 | 44.40 | 41.85 | 44.23 | 308,035 | +1.87(+4.41%) |
Jan 20, 2009 | 46.05 | 46.05 | 41.32 | 42.36 | 711,903 | -3.78(-8.19%) |
Jan 16, 2009 | 46.55 | 47.22 | 44.25 | 46.14 | 0 | +0.04(+0.09%) |
Jan 15, 2009 | 45.19 | 46.73 | 43.03 | 46.10 | 387,428 | +0.54(+1.18%) |
Jan 14, 2009 | 49.38 | 49.38 | 45.25 | 45.56 | 384,425 | -3.87(-7.83%) |
Jan 13, 2009 | 47.98 | 49.75 | 47.94 | 49.43 | 172,098 | +0.63(+1.28%) |
Jan 12, 2009 | 52.32 | 52.41 | 48.24 | 48.80 | 274,324 | -2.91(-5.63%) |
Jan 09, 2009 | 53.87 | 54.30 | 50.45 | 51.71 | 269,301 | -1.93(-3.60%) |
Jan 08, 2009 | 53.28 | 54.10 | 52.35 | 53.64 | 435,620 | -0.75(-1.37%) |
Jan 07, 2009 | 56.12 | 56.22 | 53.62 | 54.39 | 433,668 | -3.73(-6.42%) |
Jan 06, 2009 | 58.14 | 59.73 | 56.97 | 58.12 | 385,169 | +1.24(+2.19%) |
Jan 05, 2009 | 56.23 | 59.02 | 56.16 | 56.87 | 735,319 | +0.59(+1.05%) |
Jan 02, 2009 | 53.21 | 56.82 | 52.49 | 56.28 | 0 | +2.95(+5.54%) |
Jan 01, 2009 | 53.80 | 54.55 | 53.11 | 53.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.80 | 54.55 | 53.11 | 53.33 | 521,897 | -1.43(-2.60%) |
Dec 30, 2008 | 51.55 | 54.75 | 50.76 | 54.75 | 935,107 | +3.01(+5.81%) |
Dec 29, 2008 | 51.18 | 52.29 | 50.85 | 51.75 | 399,962 | +0.90(+1.76%) |
Dec 26, 2008 | 49.83 | 51.02 | 49.41 | 50.85 | 142,472 | +1.03(+2.06%) |
Dec 24, 2008 | 48.62 | 50.22 | 47.95 | 49.83 | 158,097 | +1.00(+2.05%) |
Dec 23, 2008 | 49.70 | 51.06 | 47.83 | 48.83 | 337,912 | -0.90(-1.80%) |
Dec 22, 2008 | 52.52 | 52.58 | 48.73 | 49.72 | 406,137 | -2.46(-4.71%) |
Dec 19, 2008 | 53.15 | 53.15 | 50.87 | 52.18 | 644,131 | -0.23(-0.43%) |
Dec 18, 2008 | 54.38 | 54.38 | 51.25 | 52.41 | 548,740 | -1.22(-2.27%) |
Dec 17, 2008 | 50.03 | 54.29 | 48.90 | 53.62 | 540,351 | +1.15(+2.19%) |
Dec 16, 2008 | 48.60 | 52.75 | 48.60 | 52.48 | 674,954 | +4.08(+8.42%) |
Dec 15, 2008 | 50.41 | 51.42 | 47.76 | 48.40 | 313,238 | -1.54(-3.08%) |
Dec 12, 2008 | 48.22 | 50.70 | 47.28 | 49.94 | 480,646 | +0.85(+1.74%) |
Dec 11, 2008 | 52.69 | 53.17 | 48.33 | 49.09 | 336,282 | -3.08(-5.90%) |
Dec 10, 2008 | 51.42 | 53.45 | 50.66 | 52.16 | 568,393 | +1.51(+2.99%) |
Dec 09, 2008 | 49.24 | 53.25 | 48.91 | 50.65 | 777,379 | +0.30(+0.60%) |
Dec 08, 2008 | 44.04 | 51.03 | 43.39 | 50.35 | 837,964 | +8.41(+20.06%) |
Dec 05, 2008 | 40.69 | 42.19 | 39.54 | 41.93 | 498,624 | -0.34(-0.80%) |
Dec 04, 2008 | 41.26 | 45.00 | 40.56 | 42.27 | 845,816 | +0.08(+0.19%) |
Dec 03, 2008 | 40.89 | 42.53 | 39.21 | 42.19 | 493,823 | +1.51(+3.72%) |
Dec 02, 2008 | 39.96 | 41.22 | 38.93 | 40.68 | 608,655 | +0.91(+2.29%) |
Dec 01, 2008 | 47.86 | 47.86 | 39.16 | 39.77 | 681,386 | -8.29(-17.25%) |
Nov 28, 2008 | 43.92 | 49.44 | 43.92 | 48.06 | 436,884 | +3.15(+7.03%) |
Nov 26, 2008 | 40.80 | 45.16 | 39.94 | 44.91 | 490,378 | +2.60(+6.14%) |
Nov 25, 2008 | 39.99 | 42.62 | 37.97 | 42.31 | 420,881 | +2.67(+6.73%) |
Nov 24, 2008 | 37.68 | 40.58 | 37.38 | 39.64 | 489,725 | +2.33(+6.24%) |
Nov 21, 2008 | 33.70 | 37.37 | 33.10 | 37.31 | 579,618 | +4.09(+12.32%) |
Nov 20, 2008 | 35.95 | 36.05 | 32.57 | 33.22 | 606,803 | -2.71(-7.55%) |
Nov 19, 2008 | 41.72 | 43.34 | 35.71 | 35.93 | 612,946 | -6.84(-15.99%) |
Nov 18, 2008 | 42.49 | 44.29 | 40.89 | 42.77 | 399,826 | +0.56(+1.32%) |
Nov 17, 2008 | 43.42 | 44.03 | 41.74 | 42.21 | 280,981 | -1.50(-3.44%) |
Nov 14, 2008 | 44.14 | 46.56 | 43.46 | 43.72 | 0 | -2.29(-4.99%) |
Nov 13, 2008 | 41.87 | 46.06 | 38.70 | 46.01 | 484,295 | +5.57(+13.78%) |
Nov 12, 2008 | 46.02 | 46.05 | 40.24 | 40.44 | 472,003 | -5.90(-12.73%) |
Nov 11, 2008 | 46.37 | 48.28 | 45.46 | 46.34 | 346,265 | -1.28(-2.68%) |
Nov 10, 2008 | 46.32 | 48.48 | 45.75 | 47.62 | 351,497 | +2.02(+4.42%) |
Nov 07, 2008 | 44.65 | 45.89 | 44.04 | 45.60 | 287,838 | +1.10(+2.46%) |
Nov 06, 2008 | 45.63 | 46.80 | 42.92 | 44.51 | 368,344 | -2.20(-4.71%) |
Nov 05, 2008 | 48.93 | 50.84 | 46.63 | 46.71 | 419,542 | -2.93(-5.90%) |
Nov 04, 2008 | 46.95 | 50.48 | 46.95 | 49.63 | 532,766 | +2.87(+6.13%) |
Nov 03, 2008 | 46.52 | 48.58 | 45.95 | 46.77 | 312,243 | -0.84(-1.77%) |
Oct 31, 2008 | 45.08 | 48.58 | 45.08 | 47.61 | 249,931 | +1.63(+3.55%) |
Oct 30, 2008 | 45.65 | 46.36 | 43.05 | 45.98 | 320,574 | +2.04(+4.65%) |
Oct 29, 2008 | 41.67 | 46.29 | 40.96 | 43.93 | 482,971 | +2.14(+5.12%) |
Oct 28, 2008 | 38.37 | 41.89 | 35.89 | 41.80 | 401,958 | +4.49(+12.05%) |
Oct 27, 2008 | 39.34 | 39.99 | 37.30 | 37.30 | 370,116 | -2.03(-5.17%) |
Oct 24, 2008 | 39.80 | 42.09 | 38.11 | 39.34 | 713,050 | -3.55(-8.29%) |
Oct 23, 2008 | 44.32 | 44.91 | 41.27 | 42.89 | 714,296 | -0.72(-1.65%) |
Oct 22, 2008 | 48.12 | 48.63 | 41.79 | 43.61 | 525,615 | -5.74(-11.64%) |
Oct 21, 2008 | 50.41 | 52.21 | 49.17 | 49.36 | 313,326 | -3.35(-6.36%) |
Oct 20, 2008 | 51.92 | 52.88 | 49.80 | 52.71 | 355,440 | +2.40(+4.77%) |
Oct 17, 2008 | 49.30 | 53.70 | 46.22 | 50.31 | 631,901 | -1.04(-2.03%) |
Oct 16, 2008 | 53.02 | 54.16 | 46.82 | 51.36 | 1,358,683 | +2.49(+5.09%) |
Oct 15, 2008 | 54.94 | 55.44 | 48.37 | 48.87 | 560,925 | -6.94(-12.44%) |
Oct 14, 2008 | 61.16 | 61.16 | 54.43 | 55.81 | 349,063 | -2.30(-3.96%) |
Oct 13, 2008 | 53.91 | 58.12 | 51.22 | 58.12 | 631,023 | +7.67(+15.19%) |
Oct 10, 2008 | 47.37 | 50.89 | 43.46 | 50.45 | 979,974 | +0.72(+1.45%) |
Oct 09, 2008 | 51.32 | 54.31 | 48.29 | 49.73 | 626,770 | -0.49(-0.97%) |
Oct 08, 2008 | 51.28 | 56.09 | 47.74 | 50.22 | 1,181,964 | -2.61(-4.94%) |
Oct 07, 2008 | 55.78 | 58.60 | 52.16 | 52.82 | 884,506 | -2.43(-4.40%) |
Oct 06, 2008 | 55.07 | 55.88 | 47.84 | 55.26 | 838,126 | -2.91(-5.01%) |
Oct 03, 2008 | 55.64 | 63.01 | 55.06 | 58.17 | 0 | +3.09(+5.62%) |
Oct 02, 2008 | 64.33 | 65.44 | 54.70 | 55.08 | 1,114,613 | -11.52(-17.29%) |
Oct 01, 2008 | 71.05 | 71.74 | 65.07 | 66.59 | 653,589 | -5.28(-7.34%) |
Sep 30, 2008 | 70.73 | 72.95 | 68.87 | 71.87 | 600,502 | +1.62(+2.30%) |
Sep 29, 2008 | 73.53 | 73.96 | 66.12 | 70.25 | 567,921 | -5.88(-7.73%) |
Sep 26, 2008 | 78.02 | 78.29 | 74.82 | 76.13 | 0 | -3.68(-4.61%) |
Sep 25, 2008 | 78.69 | 82.33 | 77.53 | 79.81 | 500,304 | +1.13(+1.44%) |
Sep 24, 2008 | 80.18 | 80.37 | 77.88 | 78.68 | 181,845 | -0.89(-1.11%) |
Sep 23, 2008 | 83.00 | 83.86 | 79.09 | 79.57 | 146,398 | -3.26(-3.94%) |
Sep 22, 2008 | 82.64 | 85.12 | 81.77 | 82.83 | 189,358 | -0.67(-0.80%) |
Sep 19, 2008 | 87.96 | 87.96 | 79.65 | 83.49 | 0 | +1.97(+2.42%) |
Sep 18, 2008 | 78.30 | 81.57 | 74.15 | 81.52 | 296,679 | +3.94(+5.07%) |
Sep 17, 2008 | 81.17 | 81.17 | 76.14 | 77.58 | 282,467 | -3.60(-4.43%) |
Sep 16, 2008 | 73.87 | 82.45 | 72.08 | 81.18 | 449,385 | +4.80(+6.28%) |
Sep 15, 2008 | 74.38 | 78.16 | 74.20 | 76.39 | 271,848 | -2.29(-2.92%) |
Sep 12, 2008 | 77.42 | 78.94 | 77.31 | 78.68 | 242,804 | +1.24(+1.60%) |
Sep 11, 2008 | 75.33 | 78.12 | 72.27 | 77.44 | 232,936 | +0.00(+0.00%) |
Sep 10, 2008 | 74.49 | 79.10 | 74.46 | 77.44 | 384,956 | +2.74(+3.66%) |
Sep 09, 2008 | 80.63 | 80.66 | 73.78 | 74.70 | 593,384 | -6.31(-7.79%) |
Sep 08, 2008 | 86.22 | 86.22 | 79.54 | 81.01 | 373,493 | -1.61(-1.95%) |
Sep 05, 2008 | 83.16 | 83.16 | 78.78 | 82.62 | 0 | -0.70(-0.84%) |
Sep 04, 2008 | 88.61 | 88.61 | 81.64 | 83.32 | 343,017 | -4.20(-4.80%) |
Sep 03, 2008 | 92.13 | 94.53 | 87.13 | 87.52 | 516,410 | -4.95(-5.36%) |
Sep 02, 2008 | 91.13 | 95.18 | 91.13 | 92.47 | 257,029 | -0.30(-0.32%) |
Aug 29, 2008 | 91.17 | 93.27 | 90.86 | 92.77 | 261,490 | +0.69(+0.75%) |
Aug 28, 2008 | 88.57 | 92.39 | 88.57 | 92.08 | 284,913 | +3.95(+4.49%) |
Aug 27, 2008 | 86.56 | 89.06 | 86.23 | 88.13 | 85,734 | +1.39(+1.60%) |
Aug 26, 2008 | 87.21 | 87.74 | 85.92 | 86.74 | 113,604 | -0.12(-0.14%) |
Aug 25, 2008 | 88.21 | 90.50 | 86.08 | 86.86 | 156,235 | -2.09(-2.35%) |
Aug 22, 2008 | 89.82 | 90.52 | 87.76 | 88.95 | 0 | +0.21(+0.23%) |
Aug 21, 2008 | 86.75 | 89.21 | 85.75 | 88.74 | 238,228 | +2.07(+2.39%) |
Aug 20, 2008 | 86.64 | 87.69 | 85.62 | 86.68 | 219,153 | +0.60(+0.70%) |
Aug 19, 2008 | 86.76 | 87.31 | 85.09 | 86.08 | 239,279 | -1.04(-1.20%) |
Aug 18, 2008 | 88.75 | 89.82 | 86.76 | 87.12 | 473,406 | -2.39(-2.67%) |
Aug 15, 2008 | 91.60 | 91.60 | 88.77 | 89.51 | 0 | -2.09(-2.29%) |
Aug 14, 2008 | 90.84 | 92.15 | 89.94 | 91.60 | 129,459 | +0.46(+0.51%) |
Aug 13, 2008 | 90.28 | 91.71 | 87.34 | 91.14 | 257,909 | +0.76(+0.84%) |
Aug 12, 2008 | 94.61 | 94.61 | 89.74 | 90.39 | 297,651 | -2.95(-3.17%) |
Aug 11, 2008 | 90.58 | 93.63 | 89.33 | 93.34 | 252,508 | +2.39(+2.63%) |
Aug 08, 2008 | 89.00 | 90.95 | 87.79 | 90.95 | 314,782 | +1.86(+2.09%) |
Aug 07, 2008 | 89.52 | 90.32 | 86.94 | 89.09 | 303,210 | -0.96(-1.06%) |
Aug 06, 2008 | 86.93 | 90.66 | 86.93 | 90.05 | 357,448 | +2.31(+2.63%) |
Aug 05, 2008 | 88.72 | 89.53 | 84.88 | 87.74 | 478,706 | +0.46(+0.53%) |
Aug 04, 2008 | 91.85 | 93.05 | 86.74 | 87.28 | 433,153 | -5.34(-5.76%) |
Aug 01, 2008 | 92.04 | 93.55 | 91.46 | 92.61 | 420,503 | -0.30(-0.33%) |
Jul 31, 2008 | 95.41 | 95.41 | 92.32 | 92.92 | 276,255 | -1.40(-1.48%) |
Jul 30, 2008 | 93.86 | 96.51 | 93.54 | 94.31 | 437,750 | +0.87(+0.93%) |
Jul 29, 2008 | 93.45 | 93.72 | 91.74 | 93.45 | 337,168 | +1.99(+2.18%) |
Jul 28, 2008 | 94.36 | 95.17 | 90.47 | 91.46 | 375,864 | -2.56(-2.72%) |
Jul 25, 2008 | 93.05 | 94.99 | 92.20 | 94.01 | 490,573 | +0.96(+1.04%) |
Jul 24, 2008 | 93.34 | 95.38 | 91.62 | 93.05 | 594,400 | -0.37(-0.40%) |
Jul 23, 2008 | 95.97 | 95.97 | 92.26 | 93.42 | 478,860 | -1.26(-1.33%) |
Jul 22, 2008 | 96.11 | 96.11 | 93.34 | 94.68 | 413,526 | -1.83(-1.89%) |
Jul 21, 2008 | 95.61 | 98.90 | 94.43 | 96.51 | 773,006 | +1.93(+2.04%) |
Jul 18, 2008 | 86.81 | 97.34 | 86.81 | 94.58 | 1,576,410 | +13.24(+16.27%) |
Jul 17, 2008 | 80.80 | 82.36 | 79.57 | 81.34 | 709,958 | +1.29(+1.62%) |
Jul 16, 2008 | 78.87 | 80.45 | 76.05 | 80.04 | 410,703 | +1.31(+1.67%) |
Jul 15, 2008 | 79.09 | 80.05 | 77.13 | 78.73 | 374,710 | -1.36(-1.70%) |
Jul 14, 2008 | 82.56 | 82.81 | 78.81 | 80.10 | 285,063 | -1.15(-1.41%) |
Jul 11, 2008 | 80.39 | 82.35 | 78.45 | 81.24 | 323,039 | -0.20(-0.25%) |
Jul 10, 2008 | 81.59 | 81.96 | 78.33 | 81.44 | 374,548 | +0.17(+0.20%) |
Jul 09, 2008 | 79.84 | 83.39 | 79.84 | 81.28 | 494,117 | +0.83(+1.04%) |
Jul 08, 2008 | 79.82 | 80.77 | 76.03 | 80.44 | 541,946 | +0.56(+0.71%) |
Jul 07, 2008 | 81.50 | 82.69 | 78.60 | 79.88 | 470,843 | -0.99(-1.23%) |
Jul 04, 2008 | 81.80 | 81.80 | 76.62 | 80.87 | 888,113 | +0.00(+0.00%) |
Jul 03, 2008 | 81.80 | 81.80 | 76.62 | 80.87 | 888,113 | -0.79(-0.97%) |
Jul 02, 2008 | 90.51 | 91.24 | 81.09 | 81.66 | 1,115,850 | -8.59(-9.51%) |
Jul 01, 2008 | 89.94 | 90.49 | 88.10 | 90.25 | 341,078 | -0.39(-0.43%) |
Jun 30, 2008 | 87.83 | 91.60 | 87.83 | 90.64 | 414,762 | +1.36(+1.53%) |
Jun 27, 2008 | 88.25 | 90.92 | 87.25 | 89.27 | 2,323,928 | +1.03(+1.16%) |
Jun 26, 2008 | 91.69 | 91.69 | 86.38 | 88.25 | 754,046 | -4.30(-4.65%) |
Jun 25, 2008 | 93.51 | 94.73 | 90.61 | 92.55 | 499,762 | +0.02(+0.02%) |
Jun 24, 2008 | 93.74 | 95.74 | 91.57 | 92.53 | 401,128 | -1.71(-1.82%) |
Jun 23, 2008 | 93.77 | 94.62 | 92.12 | 94.25 | 377,244 | +1.13(+1.21%) |
Jun 20, 2008 | 93.52 | 96.45 | 89.69 | 93.12 | 634,197 | -0.63(-0.67%) |
Jun 19, 2008 | 93.73 | 94.99 | 91.55 | 93.74 | 498,617 | +0.14(+0.15%) |
Jun 18, 2008 | 99.44 | 99.55 | 89.24 | 93.60 | 2,494,329 | -10.21(-9.84%) |
Jun 17, 2008 | 104.67 | 105.07 | 103.36 | 103.81 | 258,879 | +0.25(+0.24%) |
Jun 16, 2008 | 101.64 | 105.10 | 101.38 | 103.56 | 415,837 | +2.03(+2.00%) |
Jun 13, 2008 | 98.30 | 101.77 | 98.01 | 101.53 | 425,533 | +4.10(+4.21%) |
Jun 12, 2008 | 97.77 | 98.77 | 96.69 | 97.43 | 360,981 | +0.62(+0.64%) |
Jun 11, 2008 | 98.03 | 98.91 | 96.48 | 96.81 | 397,015 | -0.95(-0.97%) |
Jun 10, 2008 | 96.43 | 97.79 | 95.67 | 97.76 | 314,385 | -0.12(-0.12%) |
Jun 09, 2008 | 98.50 | 99.12 | 96.48 | 97.88 | 304,411 | +0.41(+0.42%) |
Jun 06, 2008 | 98.77 | 99.75 | 97.43 | 97.47 | 214,101 | -2.14(-2.15%) |
Jun 05, 2008 | 96.67 | 99.76 | 96.17 | 99.61 | 247,734 | +2.94(+3.04%) |
Jun 04, 2008 | 98.17 | 98.17 | 96.06 | 96.67 | 212,843 | -1.28(-1.30%) |
Jun 03, 2008 | 100.39 | 100.55 | 96.43 | 97.95 | 253,394 | -2.20(-2.20%) |
Jun 02, 2008 | 99.80 | 100.53 | 97.58 | 100.15 | 298,212 | +0.34(+0.34%) |
May 30, 2008 | 100.03 | 100.38 | 98.11 | 99.81 | 212,148 | +0.53(+0.53%) |
May 29, 2008 | 99.43 | 99.98 | 97.37 | 99.28 | 316,594 | +0.08(+0.08%) |
May 28, 2008 | 101.51 | 102.09 | 98.35 | 99.20 | 398,779 | -1.71(-1.70%) |
May 27, 2008 | 97.49 | 101.20 | 97.37 | 100.91 | 277,312 | +3.66(+3.76%) |
May 26, 2008 | 98.82 | 98.82 | 95.82 | 97.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 98.82 | 98.82 | 95.82 | 97.25 | 257,355 | -1.94(-1.95%) |
May 22, 2008 | 98.89 | 99.48 | 97.49 | 99.19 | 409,040 | -0.23(-0.24%) |
May 21, 2008 | 100.90 | 102.41 | 98.82 | 99.43 | 353,197 | -1.43(-1.42%) |
May 20, 2008 | 100.86 | 102.02 | 99.43 | 100.86 | 600,349 | -0.73(-0.72%) |
May 19, 2008 | 98.46 | 103.23 | 98.46 | 101.59 | 781,785 | +4.00(+4.10%) |
May 16, 2008 | 96.59 | 98.58 | 96.16 | 97.59 | 189,070 | +0.47(+0.48%) |
May 15, 2008 | 94.81 | 97.34 | 94.49 | 97.12 | 140,830 | +2.07(+2.18%) |
May 14, 2008 | 97.79 | 97.79 | 94.94 | 95.05 | 282,080 | -2.05(-2.11%) |
May 13, 2008 | 96.02 | 97.62 | 94.54 | 97.10 | 293,067 | +1.06(+1.10%) |
May 12, 2008 | 94.15 | 96.15 | 92.01 | 96.04 | 286,536 | +2.22(+2.37%) |
May 09, 2008 | 90.88 | 93.85 | 90.59 | 93.82 | 147,095 | +2.41(+2.63%) |
May 08, 2008 | 90.67 | 92.15 | 88.74 | 91.41 | 185,264 | +1.50(+1.67%) |
May 07, 2008 | 93.04 | 93.56 | 89.79 | 89.91 | 268,086 | -2.58(-2.79%) |
May 06, 2008 | 92.28 | 93.15 | 91.20 | 92.49 | 260,115 | +0.32(+0.35%) |
May 05, 2008 | 89.79 | 92.98 | 89.14 | 92.17 | 540,049 | +3.02(+3.39%) |
May 02, 2008 | 86.99 | 89.67 | 86.97 | 89.14 | 518,743 | +2.39(+2.75%) |
May 01, 2008 | 85.86 | 88.01 | 85.45 | 86.75 | 503,245 | +1.18(+1.38%) |
Apr 30, 2008 | 87.04 | 87.74 | 84.39 | 85.57 | 277,989 | -1.34(-1.54%) |
Apr 29, 2008 | 87.90 | 88.34 | 86.49 | 86.91 | 238,867 | -0.70(-0.79%) |
Apr 28, 2008 | 86.52 | 88.25 | 86.21 | 87.61 | 385,394 | +1.56(+1.82%) |
Apr 25, 2008 | 87.64 | 87.64 | 84.65 | 86.04 | 469,612 | -0.70(-0.80%) |
Apr 24, 2008 | 86.73 | 88.62 | 86.08 | 86.74 | 522,681 | +0.17(+0.19%) |
Apr 23, 2008 | 89.10 | 89.14 | 86.35 | 86.57 | 482,106 | -1.56(-1.77%) |
Apr 22, 2008 | 90.33 | 90.55 | 86.68 | 88.14 | 696,939 | -2.45(-2.71%) |
Apr 21, 2008 | 90.79 | 92.59 | 89.43 | 90.59 | 440,530 | -0.76(-0.83%) |
Apr 18, 2008 | 91.92 | 92.97 | 89.70 | 91.34 | 698,876 | -0.30(-0.32%) |
Apr 17, 2008 | 90.58 | 96.64 | 88.74 | 91.64 | 1,005,118 | -0.37(-0.41%) |
Apr 16, 2008 | 85.84 | 92.01 | 85.61 | 92.01 | 843,564 | +7.31(+8.63%) |
Apr 15, 2008 | 84.74 | 85.09 | 83.24 | 84.70 | 217,335 | +0.59(+0.70%) |
Apr 14, 2008 | 82.13 | 85.13 | 81.96 | 84.11 | 274,394 | +2.08(+2.53%) |
Apr 11, 2008 | 84.02 | 84.14 | 81.48 | 82.03 | 328,097 | -2.73(-3.22%) |
Apr 10, 2008 | 81.64 | 84.92 | 80.67 | 84.76 | 396,324 | +3.27(+4.01%) |
Apr 09, 2008 | 83.47 | 84.50 | 81.09 | 81.50 | 264,119 | -1.66(-2.00%) |
Apr 08, 2008 | 82.13 | 83.89 | 81.78 | 83.16 | 304,797 | +0.63(+0.77%) |
Apr 07, 2008 | 82.72 | 83.43 | 81.92 | 82.52 | 418,756 | +0.76(+0.92%) |
Apr 04, 2008 | 81.70 | 82.03 | 81.08 | 81.77 | 554,447 | -0.13(-0.16%) |
Apr 03, 2008 | 80.13 | 82.21 | 80.13 | 81.90 | 381,120 | +1.10(+1.37%) |
Apr 02, 2008 | 79.14 | 82.33 | 79.14 | 80.79 | 669,137 | +1.46(+1.84%) |