Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 68.89 | 69.45 | 67.29 | 68.12 | 652,382 | -0.86(-1.24%) |
Apr 29, 2009 | 68.62 | 70.05 | 67.97 | 68.98 | 600,984 | +2.32(+3.49%) |
Apr 28, 2009 | 65.64 | 67.36 | 65.40 | 66.65 | 710,510 | -0.84(-1.24%) |
Apr 27, 2009 | 67.90 | 68.62 | 67.29 | 67.49 | 825,944 | -3.20(-4.53%) |
Apr 24, 2009 | 69.06 | 71.53 | 69.06 | 70.69 | 564,155 | +2.08(+3.03%) |
Apr 23, 2009 | 67.62 | 69.24 | 67.62 | 68.61 | 597,919 | +2.47(+3.73%) |
Apr 22, 2009 | 66.48 | 67.98 | 66.10 | 66.14 | 848,141 | -3.03(-4.38%) |
Apr 21, 2009 | 67.90 | 69.49 | 67.44 | 69.17 | 748,424 | +0.26(+0.37%) |
Apr 20, 2009 | 70.96 | 70.96 | 68.82 | 68.91 | 892,553 | -3.88(-5.34%) |
Apr 17, 2009 | 71.89 | 73.37 | 71.89 | 72.80 | 876,280 | +2.80(+4.00%) |
Apr 16, 2009 | 70.67 | 70.77 | 69.05 | 70.00 | 766,061 | -1.46(-2.05%) |
Apr 15, 2009 | 71.64 | 71.64 | 70.26 | 71.46 | 669,678 | +1.74(+2.50%) |
Apr 14, 2009 | 69.25 | 70.98 | 68.85 | 69.72 | 1,707,022 | +2.99(+4.47%) |
Apr 13, 2009 | 65.78 | 67.36 | 65.46 | 66.73 | 761,346 | +0.54(+0.81%) |
Apr 09, 2009 | 65.49 | 66.51 | 65.40 | 66.19 | 390,907 | +2.74(+4.32%) |
Apr 08, 2009 | 62.86 | 63.80 | 61.86 | 63.45 | 659,236 | +0.32(+0.51%) |
Apr 07, 2009 | 63.51 | 63.92 | 63.01 | 63.13 | 465,503 | -2.81(-4.26%) |
Apr 06, 2009 | 65.97 | 66.22 | 64.66 | 65.93 | 551,292 | -1.19(-1.77%) |
Apr 03, 2009 | 66.24 | 67.29 | 65.68 | 67.12 | 603,428 | -0.17(-0.25%) |
Apr 02, 2009 | 65.89 | 68.85 | 65.84 | 67.29 | 1,042,448 | +3.63(+5.70%) |
Apr 01, 2009 | 62.17 | 64.14 | 61.39 | 63.66 | 936,340 | +2.12(+3.44%) |
Mar 31, 2009 | 62.15 | 62.59 | 60.89 | 61.54 | 659,274 | +0.80(+1.32%) |
Mar 30, 2009 | 61.92 | 61.97 | 59.81 | 60.74 | 952,758 | -5.19(-7.88%) |
Mar 26, 2009 | 64.71 | 66.16 | 64.52 | 65.93 | 1,108,099 | +1.79(+2.79%) |
Mar 25, 2009 | 63.62 | 65.15 | 62.55 | 64.14 | 1,127,211 | -0.14(-0.22%) |
Mar 24, 2009 | 65.46 | 65.57 | 64.23 | 64.28 | 1,474,206 | -2.09(-3.15%) |
Mar 23, 2009 | 65.13 | 66.42 | 64.93 | 66.38 | 1,513,138 | +7.35(+12.46%) |
Mar 20, 2009 | 59.88 | 60.68 | 58.81 | 59.02 | 1,145,049 | -0.67(-1.13%) |
Mar 19, 2009 | 59.65 | 60.78 | 59.37 | 59.69 | 1,866,619 | +0.72(+1.22%) |
Mar 18, 2009 | 57.77 | 59.58 | 56.47 | 58.97 | 1,048,135 | +0.84(+1.45%) |
Mar 17, 2009 | 56.09 | 58.28 | 55.81 | 58.13 | 1,176,117 | +1.10(+1.93%) |
Mar 16, 2009 | 57.43 | 58.34 | 56.61 | 57.03 | 1,023,609 | +0.26(+0.46%) |
Mar 13, 2009 | 56.76 | 57.44 | 56.12 | 56.76 | 0 | +0.33(+0.59%) |
Mar 12, 2009 | 53.80 | 56.74 | 53.65 | 56.43 | 1,200,865 | +2.52(+4.67%) |
Mar 11, 2009 | 53.94 | 55.35 | 53.19 | 53.91 | 982,671 | -0.75(-1.38%) |
Mar 10, 2009 | 52.73 | 54.97 | 52.73 | 54.67 | 1,501,859 | +5.68(+11.59%) |
Mar 09, 2009 | 48.03 | 50.39 | 48.03 | 48.99 | 1,044,241 | +1.25(+2.61%) |
Mar 06, 2009 | 48.57 | 49.38 | 46.24 | 47.74 | 0 | -0.39(-0.80%) |
Mar 05, 2009 | 49.30 | 50.00 | 47.84 | 48.13 | 950,946 | -3.30(-6.42%) |
Mar 04, 2009 | 50.77 | 52.29 | 50.26 | 51.43 | 1,941,015 | +4.55(+9.71%) |
Mar 02, 2009 | 50.41 | 50.52 | 46.66 | 46.88 | 1,921,965 | -5.69(-10.82%) |
Feb 27, 2009 | 53.16 | 54.04 | 52.10 | 52.57 | 0 | -0.65(-1.22%) |
Feb 26, 2009 | 54.26 | 55.38 | 53.11 | 53.22 | 1,326,807 | -0.50(-0.93%) |
Feb 25, 2009 | 53.41 | 54.29 | 52.34 | 53.72 | 1,188,527 | -1.46(-2.65%) |
Feb 24, 2009 | 52.71 | 55.42 | 52.70 | 55.18 | 1,135,921 | +2.62(+4.99%) |
Feb 23, 2009 | 55.21 | 55.21 | 52.16 | 52.56 | 1,257,921 | +0.07(+0.14%) |
Feb 20, 2009 | 52.77 | 53.45 | 51.56 | 52.48 | 986,028 | -2.08(-3.81%) |
Feb 19, 2009 | 55.63 | 55.81 | 54.05 | 54.56 | 1,228,094 | +0.73(+1.35%) |
Feb 18, 2009 | 54.44 | 54.65 | 52.92 | 53.83 | 1,246,779 | +2.01(+3.88%) |
Feb 17, 2009 | 54.09 | 54.31 | 51.80 | 51.82 | 1,533,616 | -5.62(-9.79%) |
Feb 13, 2009 | 57.51 | 58.56 | 56.89 | 57.44 | 926,929 | +0.43(+0.76%) |
Feb 12, 2009 | 55.99 | 57.01 | 54.92 | 57.01 | 863,718 | -0.57(-0.99%) |
Feb 11, 2009 | 57.91 | 59.00 | 56.56 | 57.58 | 1,111,499 | +0.69(+1.20%) |
Feb 10, 2009 | 59.47 | 60.80 | 56.35 | 56.89 | 1,642,055 | -1.93(-3.29%) |
Feb 09, 2009 | 58.26 | 59.78 | 58.06 | 58.83 | 920,688 | +0.38(+0.65%) |
Feb 06, 2009 | 56.70 | 58.80 | 56.31 | 58.45 | 920,728 | +2.28(+4.05%) |
Feb 05, 2009 | 53.68 | 56.70 | 53.50 | 56.17 | 1,081,426 | +2.49(+4.64%) |
Feb 04, 2009 | 53.33 | 54.77 | 53.26 | 53.68 | 1,066,925 | +0.67(+1.26%) |
Feb 03, 2009 | 52.33 | 53.53 | 51.39 | 53.01 | 1,051,982 | +0.36(+0.69%) |
Feb 02, 2009 | 51.69 | 53.22 | 51.57 | 52.65 | 774,400 | +0.02(+0.03%) |
Jan 30, 2009 | 53.67 | 54.52 | 52.36 | 52.64 | 0 | -0.25(-0.47%) |
Jan 29, 2009 | 53.92 | 53.99 | 52.54 | 52.89 | 434,992 | -2.32(-4.20%) |
Jan 28, 2009 | 54.51 | 55.48 | 53.59 | 55.20 | 781,294 | +1.82(+3.42%) |
Jan 27, 2009 | 53.09 | 53.94 | 52.92 | 53.38 | 579,112 | -0.34(-0.63%) |
Jan 26, 2009 | 52.34 | 54.81 | 52.34 | 53.72 | 728,851 | +1.22(+2.32%) |
Jan 23, 2009 | 49.86 | 52.98 | 49.58 | 52.50 | 737,016 | +1.52(+2.99%) |
Jan 22, 2009 | 51.42 | 52.18 | 49.64 | 50.98 | 1,016,207 | -2.12(-3.99%) |
Jan 21, 2009 | 51.08 | 53.22 | 49.70 | 53.09 | 1,211,755 | +3.68(+7.45%) |
Jan 20, 2009 | 52.02 | 52.30 | 49.34 | 49.41 | 1,152,692 | -4.10(-7.67%) |
Jan 16, 2009 | 53.23 | 54.44 | 51.67 | 53.52 | 883,690 | +0.07(+0.14%) |
Jan 15, 2009 | 52.87 | 54.26 | 50.68 | 53.44 | 1,055,821 | +0.42(+0.80%) |
Jan 14, 2009 | 54.47 | 54.47 | 52.12 | 53.02 | 940,853 | -2.28(-4.13%) |
Jan 13, 2009 | 54.24 | 56.03 | 54.23 | 55.30 | 844,782 | +0.84(+1.54%) |
Jan 12, 2009 | 56.28 | 56.28 | 54.16 | 54.46 | 802,315 | -3.29(-5.69%) |
Jan 09, 2009 | 59.28 | 59.34 | 57.51 | 57.75 | 852,754 | -1.54(-2.59%) |
Jan 08, 2009 | 58.62 | 59.60 | 57.54 | 59.28 | 838,842 | -0.96(-1.59%) |
Jan 07, 2009 | 62.12 | 62.44 | 59.80 | 60.25 | 952,719 | -4.56(-7.03%) |
Jan 06, 2009 | 65.17 | 66.62 | 64.56 | 64.80 | 1,030,816 | +0.07(+0.11%) |
Jan 05, 2009 | 64.39 | 65.49 | 63.74 | 64.73 | 1,458,633 | +2.77(+4.46%) |
Jan 02, 2009 | 60.12 | 62.27 | 59.83 | 61.96 | 0 | +3.70(+6.35%) |
Jan 01, 2009 | 56.80 | 58.57 | 56.34 | 58.26 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 56.80 | 58.57 | 56.34 | 58.26 | 860,917 | +0.28(+0.47%) |
Dec 30, 2008 | 56.34 | 58.17 | 56.34 | 57.99 | 905,998 | +2.87(+5.21%) |
Dec 29, 2008 | 54.87 | 55.73 | 54.28 | 55.12 | 1,347,271 | +1.80(+3.38%) |
Dec 26, 2008 | 53.07 | 53.53 | 52.37 | 53.31 | 859,960 | +0.23(+0.44%) |
Dec 24, 2008 | 52.68 | 53.19 | 52.14 | 53.08 | 1,294,545 | +0.29(+0.56%) |
Dec 23, 2008 | 53.08 | 54.41 | 52.70 | 52.79 | 1,140,462 | -1.11(-2.07%) |
Dec 22, 2008 | 54.69 | 56.01 | 53.27 | 53.90 | 788,553 | -1.56(-2.81%) |
Dec 19, 2008 | 55.06 | 57.05 | 53.63 | 55.46 | 2,470,906 | -0.89(-1.57%) |
Dec 18, 2008 | 59.88 | 59.92 | 55.56 | 56.35 | 1,456,786 | -4.82(-7.88%) |
Dec 17, 2008 | 62.27 | 63.67 | 60.79 | 61.17 | 1,414,169 | +0.46(+0.76%) |
Dec 16, 2008 | 58.73 | 60.96 | 58.18 | 60.71 | 1,463,269 | +3.78(+6.64%) |
Dec 15, 2008 | 59.16 | 59.16 | 55.98 | 56.93 | 1,326,414 | -1.56(-2.67%) |
Dec 12, 2008 | 56.29 | 59.02 | 55.95 | 58.49 | 1,232,489 | +0.10(+0.17%) |
Dec 11, 2008 | 60.32 | 60.77 | 57.59 | 58.39 | 1,654,901 | -0.44(-0.75%) |
Dec 10, 2008 | 58.62 | 60.12 | 57.78 | 58.83 | 2,279,347 | +6.01(+11.39%) |
Dec 09, 2008 | 51.82 | 54.56 | 51.77 | 52.82 | 2,106,273 | +1.02(+1.96%) |
Dec 08, 2008 | 50.10 | 52.55 | 49.59 | 51.80 | 1,404,470 | +4.60(+9.75%) |
Dec 05, 2008 | 44.14 | 47.29 | 43.89 | 47.20 | 1,086,316 | +2.08(+4.61%) |
Dec 04, 2008 | 46.23 | 47.60 | 44.05 | 45.12 | 1,087,189 | -3.63(-7.45%) |
Dec 03, 2008 | 47.25 | 49.17 | 46.32 | 48.76 | 894,948 | +0.98(+2.06%) |
Dec 02, 2008 | 47.19 | 48.01 | 45.91 | 47.77 | 1,264,432 | +1.67(+3.62%) |
Dec 01, 2008 | 50.16 | 50.71 | 45.64 | 46.10 | 1,906,106 | -4.07(-8.11%) |
Nov 28, 2008 | 48.66 | 50.48 | 48.36 | 50.17 | 626,382 | +1.03(+2.09%) |
Nov 26, 2008 | 44.72 | 49.55 | 44.72 | 49.14 | 1,546,735 | +5.47(+12.52%) |
Nov 25, 2008 | 44.38 | 44.96 | 42.90 | 43.67 | 1,346,712 | +0.02(+0.04%) |
Nov 24, 2008 | 40.76 | 45.34 | 40.69 | 43.65 | 1,828,597 | +2.00(+4.80%) |
Nov 21, 2008 | 39.42 | 42.00 | 37.45 | 41.65 | 1,683,660 | +3.85(+10.20%) |
Nov 20, 2008 | 39.49 | 40.80 | 37.05 | 37.80 | 1,920,868 | -2.65(-6.55%) |
Nov 19, 2008 | 43.54 | 43.81 | 40.22 | 40.45 | 1,427,738 | -4.47(-9.96%) |
Nov 18, 2008 | 45.26 | 45.73 | 43.23 | 44.92 | 1,038,188 | -1.41(-3.05%) |
Nov 17, 2008 | 46.45 | 48.27 | 45.59 | 46.33 | 888,630 | -0.19(-0.41%) |
Nov 14, 2008 | 47.20 | 49.43 | 45.94 | 46.52 | 2,102,968 | -3.24(-6.52%) |
Nov 13, 2008 | 45.12 | 50.18 | 42.91 | 49.77 | 2,260,609 | +5.56(+12.58%) |
Nov 12, 2008 | 46.46 | 46.72 | 44.12 | 44.21 | 1,573,905 | -2.02(-4.37%) |
Nov 11, 2008 | 47.39 | 48.40 | 45.92 | 46.22 | 1,523,211 | -4.16(-8.26%) |
Nov 10, 2008 | 51.50 | 51.69 | 48.58 | 50.38 | 1,648,486 | +2.67(+5.59%) |
Nov 07, 2008 | 46.04 | 47.72 | 45.31 | 47.72 | 2,751,307 | +5.63(+13.39%) |
Nov 06, 2008 | 45.25 | 45.82 | 41.68 | 42.08 | 1,448,898 | -5.67(-11.88%) |
Nov 05, 2008 | 52.60 | 52.60 | 47.44 | 47.75 | 1,579,033 | -5.95(-11.08%) |
Nov 04, 2008 | 50.78 | 53.71 | 49.71 | 53.71 | 1,370,890 | +3.03(+5.98%) |
Nov 03, 2008 | 51.84 | 52.40 | 50.07 | 50.68 | 1,082,585 | +0.70(+1.41%) |
Oct 31, 2008 | 48.35 | 51.14 | 47.55 | 49.97 | 1,345,744 | +2.14(+4.48%) |
Oct 30, 2008 | 47.44 | 48.74 | 44.66 | 47.83 | 2,164,434 | +6.05(+14.48%) |
Oct 29, 2008 | 40.85 | 43.92 | 39.54 | 41.78 | 1,998,586 | +3.03(+7.81%) |
Oct 28, 2008 | 36.71 | 38.93 | 33.95 | 38.75 | 2,438,465 | +4.47(+13.04%) |
Oct 27, 2008 | 35.05 | 37.26 | 34.09 | 34.28 | 1,768,294 | -3.84(-10.08%) |
Oct 24, 2008 | 37.32 | 39.12 | 36.71 | 38.12 | 1,388,920 | -4.06(-9.62%) |
Oct 23, 2008 | 42.25 | 43.80 | 39.46 | 42.18 | 2,355,140 | -0.91(-2.12%) |
Oct 22, 2008 | 45.89 | 45.89 | 42.30 | 43.09 | 1,713,151 | -4.45(-9.37%) |
Oct 21, 2008 | 48.88 | 49.96 | 47.44 | 47.55 | 3,241,613 | -3.10(-6.12%) |
Oct 20, 2008 | 48.32 | 50.98 | 47.35 | 50.65 | 1,587,342 | +3.65(+7.76%) |
Oct 17, 2008 | 45.43 | 50.35 | 44.80 | 47.00 | 1,587,132 | -2.16(-4.39%) |
Oct 16, 2008 | 48.29 | 49.88 | 44.55 | 49.16 | 1,155,089 | +2.61(+5.60%) |
Oct 15, 2008 | 51.42 | 52.15 | 46.16 | 46.55 | 1,043,076 | -8.66(-15.68%) |
Oct 14, 2008 | 58.72 | 59.95 | 53.65 | 55.21 | 1,559,062 | -1.39(-2.45%) |
Oct 13, 2008 | 50.63 | 56.89 | 49.41 | 56.60 | 1,612,023 | +11.27(+24.88%) |
Oct 10, 2008 | 41.30 | 47.04 | 39.76 | 45.32 | 1,717,610 | -1.45(-3.10%) |
Oct 09, 2008 | 52.29 | 52.43 | 46.31 | 46.77 | 1,331,666 | -5.77(-10.99%) |
Oct 08, 2008 | 50.87 | 55.67 | 50.16 | 52.55 | 1,956,829 | -2.78(-5.03%) |
Oct 07, 2008 | 60.08 | 60.56 | 54.83 | 55.33 | 1,261,073 | -3.57(-6.06%) |
Oct 06, 2008 | 58.72 | 59.30 | 54.22 | 58.90 | 1,357,920 | -5.14(-8.02%) |
Oct 03, 2008 | 65.64 | 68.52 | 63.62 | 64.04 | 752,388 | -0.53(-0.82%) |
Oct 02, 2008 | 68.52 | 68.85 | 64.54 | 64.57 | 636,567 | -4.50(-6.51%) |
Oct 01, 2008 | 69.13 | 70.38 | 68.30 | 69.07 | 1,056,665 | -0.98(-1.41%) |
Sep 30, 2008 | 67.90 | 70.55 | 67.90 | 70.05 | 744,614 | +4.37(+6.66%) |
Sep 29, 2008 | 72.19 | 72.79 | 63.46 | 65.68 | 1,185,527 | -10.98(-14.32%) |
Sep 26, 2008 | 75.25 | 77.13 | 74.05 | 76.66 | 0 | -3.02(-3.79%) |
Sep 25, 2008 | 76.96 | 80.12 | 76.47 | 79.67 | 848,188 | +1.71(+2.20%) |
Sep 24, 2008 | 75.63 | 78.61 | 75.59 | 77.96 | 1,397,902 | +4.31(+5.85%) |
Sep 23, 2008 | 76.47 | 78.73 | 73.54 | 73.66 | 1,183,602 | -4.05(-5.21%) |
Sep 22, 2008 | 78.92 | 81.79 | 77.48 | 77.70 | 1,703,143 | -1.27(-1.60%) |
Sep 19, 2008 | 78.30 | 79.53 | 74.11 | 78.97 | 0 | +10.64(+15.57%) |
Sep 18, 2008 | 65.86 | 68.70 | 63.19 | 68.33 | 1,424,436 | +4.15(+6.47%) |
Sep 17, 2008 | 65.52 | 67.60 | 61.99 | 64.18 | 2,212,333 | -6.83(-9.61%) |
Sep 16, 2008 | 66.66 | 71.31 | 65.30 | 71.01 | 1,503,518 | +1.59(+2.29%) |
Sep 15, 2008 | 71.36 | 72.17 | 69.04 | 69.42 | 1,593,957 | -5.92(-7.85%) |
Sep 12, 2008 | 72.99 | 75.33 | 72.20 | 75.33 | 1,447,282 | +1.43(+1.94%) |
Sep 11, 2008 | 73.90 | 74.63 | 70.99 | 73.90 | 1,491,550 | -2.72(-3.55%) |
Sep 10, 2008 | 76.71 | 77.88 | 73.77 | 76.62 | 1,578,170 | +1.54(+2.05%) |
Sep 09, 2008 | 80.14 | 80.14 | 74.71 | 75.08 | 1,737,172 | -6.37(-7.82%) |
Sep 08, 2008 | 84.53 | 84.53 | 79.31 | 81.45 | 1,309,520 | -1.22(-1.48%) |
Sep 05, 2008 | 81.36 | 82.73 | 79.49 | 82.67 | 0 | +2.15(+2.67%) |
Sep 04, 2008 | 82.65 | 83.36 | 79.67 | 80.53 | 852,832 | -2.86(-3.43%) |
Sep 03, 2008 | 83.59 | 84.97 | 82.64 | 83.39 | 1,114,070 | -4.24(-4.84%) |
Sep 02, 2008 | 88.42 | 89.88 | 87.48 | 87.63 | 1,107,600 | -7.66(-8.04%) |
Aug 29, 2008 | 94.97 | 96.65 | 94.97 | 95.29 | 0 | +0.72(+0.76%) |
Aug 28, 2008 | 94.88 | 96.09 | 92.99 | 94.56 | 867,772 | -1.46(-1.52%) |
Aug 27, 2008 | 91.65 | 96.50 | 91.65 | 96.02 | 1,966,864 | +6.88(+7.72%) |
Aug 26, 2008 | 86.65 | 89.55 | 86.65 | 89.14 | 803,507 | +2.64(+3.06%) |
Aug 25, 2008 | 87.47 | 88.17 | 86.33 | 86.50 | 540,886 | +0.21(+0.24%) |
Aug 22, 2008 | 87.51 | 87.74 | 85.55 | 86.29 | 684,639 | -1.75(-1.99%) |
Aug 21, 2008 | 86.74 | 88.83 | 85.65 | 88.04 | 1,019,189 | +1.14(+1.31%) |
Aug 20, 2008 | 83.04 | 87.03 | 82.96 | 86.90 | 2,129,670 | +6.10(+7.55%) |
Aug 19, 2008 | 79.99 | 81.51 | 78.67 | 80.80 | 1,031,004 | -0.79(-0.97%) |
Aug 18, 2008 | 82.40 | 83.59 | 81.36 | 81.59 | 703,512 | -0.62(-0.76%) |
Aug 15, 2008 | 84.12 | 84.42 | 81.69 | 82.21 | 0 | -4.40(-5.08%) |
Aug 14, 2008 | 87.72 | 87.72 | 85.63 | 86.61 | 1,891,538 | +1.83(+2.16%) |
Aug 13, 2008 | 81.11 | 85.77 | 80.75 | 84.78 | 1,537,004 | +5.70(+7.20%) |
Aug 12, 2008 | 78.91 | 79.82 | 78.91 | 79.09 | 736,187 | -0.97(-1.21%) |
Aug 11, 2008 | 79.99 | 80.75 | 79.20 | 80.06 | 748,442 | -1.78(-2.18%) |
Aug 08, 2008 | 82.59 | 82.59 | 80.75 | 81.84 | 856,980 | -1.33(-1.60%) |
Aug 07, 2008 | 84.18 | 84.89 | 83.00 | 83.17 | 1,024,379 | -4.21(-4.82%) |
Aug 06, 2008 | 84.41 | 87.53 | 84.41 | 87.38 | 713,237 | +1.73(+2.02%) |
Aug 05, 2008 | 86.12 | 86.12 | 84.28 | 85.65 | 524,384 | -0.85(-0.98%) |
Aug 04, 2008 | 89.99 | 90.03 | 85.83 | 86.50 | 899,180 | -4.43(-4.87%) |
Aug 01, 2008 | 91.06 | 91.68 | 89.79 | 90.92 | 484,694 | +0.76(+0.85%) |
Jul 31, 2008 | 91.76 | 91.79 | 89.85 | 90.16 | 530,205 | -2.06(-2.23%) |
Jul 30, 2008 | 88.88 | 92.76 | 88.47 | 92.22 | 1,039,200 | +3.92(+4.43%) |
Jul 29, 2008 | 88.30 | 88.78 | 86.35 | 88.30 | 827,461 | -0.31(-0.35%) |
Jul 28, 2008 | 89.14 | 89.88 | 88.32 | 88.61 | 811,453 | -0.06(-0.07%) |
Jul 25, 2008 | 88.53 | 90.20 | 88.09 | 88.67 | 866,698 | -1.31(-1.45%) |
Jul 24, 2008 | 91.46 | 92.37 | 89.53 | 89.98 | 1,039,068 | -2.84(-3.06%) |
Jul 23, 2008 | 93.34 | 94.78 | 92.17 | 92.82 | 833,746 | -1.05(-1.12%) |
Jul 22, 2008 | 94.43 | 94.52 | 92.58 | 93.87 | 951,171 | -1.50(-1.57%) |
Jul 21, 2008 | 94.52 | 95.73 | 93.66 | 95.37 | 791,522 | +1.13(+1.20%) |
Jul 18, 2008 | 94.19 | 95.98 | 94.08 | 94.24 | 891,083 | -1.87(-1.95%) |
Jul 17, 2008 | 96.65 | 98.75 | 94.78 | 96.11 | 1,151,497 | -1.58(-1.62%) |
Jul 16, 2008 | 96.57 | 97.74 | 94.44 | 97.69 | 975,738 | +0.76(+0.78%) |
Jul 15, 2008 | 99.41 | 100.55 | 96.66 | 96.93 | 1,014,112 | -4.84(-4.76%) |
Jul 14, 2008 | 103.21 | 103.21 | 101.12 | 101.78 | 430,239 | -0.67(-0.66%) |
Jul 11, 2008 | 102.52 | 103.49 | 100.75 | 102.45 | 843,100 | -2.00(-1.92%) |
Jul 10, 2008 | 101.55 | 104.58 | 99.90 | 104.45 | 1,098,504 | +4.64(+4.65%) |
Jul 09, 2008 | 103.24 | 103.49 | 99.78 | 99.81 | 670,975 | -3.66(-3.54%) |
Jul 08, 2008 | 101.57 | 103.69 | 99.76 | 103.48 | 1,353,804 | +1.20(+1.17%) |
Jul 07, 2008 | 105.34 | 105.68 | 101.14 | 102.28 | 900,561 | -2.33(-2.22%) |
Jul 04, 2008 | 105.92 | 106.06 | 102.27 | 104.60 | 852,144 | +0.00(+0.00%) |
Jul 03, 2008 | 105.92 | 106.06 | 102.27 | 104.60 | 852,144 | -2.40(-2.24%) |
Jul 02, 2008 | 109.29 | 110.58 | 106.41 | 107.00 | 1,188,504 | +2.17(+2.07%) |
Jul 01, 2008 | 105.22 | 105.61 | 102.93 | 104.83 | 740,222 | -1.33(-1.26%) |
Jun 30, 2008 | 105.52 | 107.01 | 105.02 | 106.16 | 620,355 | +4.23(+4.15%) |
Jun 27, 2008 | 103.97 | 103.97 | 101.88 | 101.93 | 536,237 | -0.65(-0.64%) |
Jun 26, 2008 | 103.00 | 104.84 | 102.25 | 102.58 | 719,694 | -2.03(-1.94%) |
Jun 25, 2008 | 104.87 | 105.83 | 103.63 | 104.61 | 1,261,184 | +2.27(+2.22%) |
Jun 24, 2008 | 101.84 | 103.37 | 100.33 | 102.34 | 783,610 | +0.59(+0.58%) |
Jun 23, 2008 | 99.72 | 101.92 | 99.72 | 101.75 | 680,224 | +4.64(+4.77%) |
Jun 20, 2008 | 99.76 | 100.53 | 96.81 | 97.12 | 796,164 | -2.72(-2.73%) |
Jun 19, 2008 | 100.72 | 103.35 | 99.47 | 99.84 | 1,200,269 | -3.22(-3.12%) |
Jun 18, 2008 | 104.60 | 104.60 | 101.55 | 103.06 | 651,951 | -0.81(-0.78%) |
Jun 17, 2008 | 104.67 | 105.97 | 103.62 | 103.87 | 794,696 | +1.66(+1.62%) |
Jun 16, 2008 | 102.11 | 103.68 | 102.02 | 102.21 | 527,588 | -0.38(-0.37%) |
Jun 13, 2008 | 101.72 | 102.89 | 100.84 | 102.59 | 583,940 | -1.17(-1.13%) |
Jun 12, 2008 | 103.84 | 105.07 | 103.03 | 103.76 | 748,884 | +0.67(+0.65%) |
Jun 11, 2008 | 102.79 | 103.84 | 101.70 | 103.09 | 829,106 | +0.95(+0.94%) |
Jun 10, 2008 | 103.07 | 104.93 | 101.53 | 102.14 | 1,278,526 | -3.21(-3.05%) |
Jun 09, 2008 | 104.13 | 106.30 | 104.02 | 105.35 | 993,871 | +0.57(+0.54%) |
Jun 06, 2008 | 106.10 | 107.86 | 104.60 | 104.78 | 1,271,456 | -1.73(-1.63%) |
Jun 05, 2008 | 102.17 | 106.59 | 102.08 | 106.51 | 1,117,011 | +3.90(+3.80%) |
Jun 04, 2008 | 104.58 | 104.67 | 102.39 | 102.61 | 852,810 | -4.22(-3.95%) |
Jun 03, 2008 | 107.48 | 109.31 | 106.29 | 106.83 | 924,170 | -1.95(-1.79%) |
Jun 02, 2008 | 109.53 | 110.18 | 107.75 | 108.78 | 839,168 | +0.32(+0.29%) |
May 30, 2008 | 107.98 | 110.09 | 107.39 | 108.46 | 552,924 | +0.70(+0.65%) |
May 29, 2008 | 107.67 | 109.60 | 106.86 | 107.76 | 1,147,206 | -4.77(-4.24%) |
May 28, 2008 | 111.09 | 113.05 | 108.78 | 112.53 | 1,281,244 | -2.66(-2.31%) |
May 27, 2008 | 116.42 | 117.14 | 113.94 | 115.19 | 955,184 | +1.80(+1.59%) |
May 26, 2008 | 115.69 | 116.29 | 112.94 | 113.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 115.69 | 116.29 | 112.94 | 113.39 | 937,698 | -7.85(-6.48%) |
May 22, 2008 | 123.57 | 123.95 | 121.02 | 121.24 | 803,044 | -2.94(-2.37%) |
May 21, 2008 | 123.70 | 126.50 | 123.37 | 124.19 | 1,548,587 | +6.54(+5.56%) |
May 20, 2008 | 118.68 | 119.03 | 117.33 | 117.65 | 1,046,159 | -2.27(-1.89%) |
May 19, 2008 | 119.60 | 121.48 | 119.51 | 119.92 | 658,208 | +2.41(+2.05%) |
May 16, 2008 | 118.03 | 118.32 | 116.42 | 117.50 | 724,675 | -0.99(-0.84%) |
May 15, 2008 | 117.45 | 118.78 | 116.13 | 118.50 | 892,597 | +3.60(+3.14%) |
May 14, 2008 | 114.91 | 116.59 | 114.34 | 114.89 | 770,889 | +1.87(+1.66%) |
May 13, 2008 | 111.67 | 113.27 | 111.37 | 113.02 | 511,807 | +2.69(+2.43%) |
May 12, 2008 | 111.03 | 111.03 | 108.52 | 110.34 | 507,319 | -0.38(-0.34%) |
May 09, 2008 | 110.97 | 110.99 | 109.50 | 110.72 | 212,700 | +0.19(+0.17%) |
May 08, 2008 | 109.20 | 111.16 | 109.20 | 110.53 | 770,917 | +3.10(+2.89%) |
May 07, 2008 | 110.11 | 110.14 | 107.31 | 107.42 | 1,304,404 | -4.81(-4.29%) |
May 06, 2008 | 109.88 | 112.82 | 108.28 | 112.24 | 838,595 | +5.03(+4.69%) |
May 05, 2008 | 107.59 | 108.56 | 106.95 | 107.21 | 647,825 | -0.46(-0.43%) |
May 02, 2008 | 105.83 | 107.97 | 105.42 | 107.67 | 1,049,680 | -2.41(-2.19%) |