Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 54.05 | 59.36 | 53.43 | 55.06 | 2,198,271 | +1.59(+2.97%) |
Apr 29, 2009 | 44.58 | 53.50 | 44.57 | 53.47 | 2,994,294 | +10.20(+23.57%) |
Apr 28, 2009 | 44.63 | 45.47 | 43.10 | 43.27 | 1,221,536 | -2.39(-5.24%) |
Apr 27, 2009 | 46.47 | 47.52 | 45.26 | 45.66 | 721,627 | -2.02(-4.24%) |
Apr 24, 2009 | 47.40 | 48.42 | 45.61 | 47.69 | 694,796 | +0.69(+1.46%) |
Apr 23, 2009 | 46.91 | 47.28 | 44.97 | 47.00 | 889,280 | +1.34(+2.93%) |
Apr 22, 2009 | 44.77 | 47.98 | 44.31 | 45.66 | 948,191 | -0.15(-0.34%) |
Apr 21, 2009 | 41.11 | 45.87 | 41.11 | 45.82 | 991,486 | +3.13(+7.33%) |
Apr 20, 2009 | 47.09 | 47.38 | 42.50 | 42.69 | 1,221,336 | -5.90(-12.14%) |
Apr 17, 2009 | 48.03 | 49.15 | 46.88 | 48.59 | 844,751 | +0.42(+0.86%) |
Apr 16, 2009 | 49.93 | 50.13 | 47.06 | 48.17 | 890,021 | -0.92(-1.87%) |
Apr 15, 2009 | 45.90 | 49.38 | 45.17 | 49.09 | 603,051 | +2.78(+6.00%) |
Apr 14, 2009 | 48.77 | 50.27 | 46.23 | 46.31 | 1,173,958 | -3.53(-7.07%) |
Apr 13, 2009 | 48.20 | 50.54 | 48.08 | 49.84 | 1,096,963 | +0.75(+1.52%) |
Apr 09, 2009 | 44.93 | 49.15 | 44.62 | 49.09 | 1,474,315 | +5.95(+13.78%) |
Apr 08, 2009 | 41.74 | 43.44 | 39.95 | 43.14 | 1,103,289 | +1.96(+4.75%) |
Apr 07, 2009 | 43.08 | 43.61 | 41.16 | 41.19 | 673,792 | -3.17(-7.14%) |
Apr 06, 2009 | 44.02 | 44.80 | 43.55 | 44.35 | 547,462 | -0.55(-1.23%) |
Apr 03, 2009 | 44.15 | 45.08 | 43.28 | 44.91 | 1,603,398 | +0.81(+1.84%) |
Apr 02, 2009 | 42.53 | 44.83 | 41.66 | 44.09 | 1,484,503 | +2.85(+6.90%) |
Apr 01, 2009 | 39.56 | 41.55 | 38.74 | 41.25 | 930,221 | +0.85(+2.11%) |
Mar 31, 2009 | 39.03 | 41.03 | 38.24 | 40.39 | 1,028,032 | +2.33(+6.13%) |
Mar 30, 2009 | 41.59 | 41.61 | 37.82 | 38.06 | 1,628,298 | -7.54(-16.54%) |
Mar 26, 2009 | 44.60 | 45.74 | 42.97 | 45.60 | 1,006,695 | +1.97(+4.51%) |
Mar 25, 2009 | 43.10 | 44.94 | 40.61 | 43.64 | 1,637,844 | +1.14(+2.69%) |
Mar 24, 2009 | 44.12 | 45.47 | 42.49 | 42.49 | 1,391,642 | -2.91(-6.40%) |
Mar 23, 2009 | 42.60 | 45.58 | 42.52 | 45.40 | 1,531,263 | +6.26(+15.98%) |
Mar 20, 2009 | 41.14 | 41.61 | 38.80 | 39.14 | 1,016,109 | -3.48(-8.16%) |
Mar 19, 2009 | 42.38 | 43.18 | 40.89 | 42.62 | 1,682,691 | +0.72(+1.71%) |
Mar 18, 2009 | 38.74 | 42.16 | 38.67 | 41.90 | 1,672,380 | +2.44(+6.18%) |
Mar 17, 2009 | 37.98 | 39.50 | 37.01 | 39.46 | 1,214,316 | +1.22(+3.19%) |
Mar 16, 2009 | 40.92 | 41.35 | 37.98 | 38.24 | 1,588,649 | -1.74(-4.36%) |
Mar 13, 2009 | 39.55 | 40.95 | 38.18 | 39.99 | 0 | +0.92(+2.35%) |
Mar 12, 2009 | 35.80 | 39.35 | 34.61 | 39.07 | 1,296,765 | +3.07(+8.53%) |
Mar 11, 2009 | 32.98 | 36.50 | 32.67 | 36.00 | 1,897,421 | +3.34(+10.23%) |
Mar 10, 2009 | 29.34 | 32.70 | 28.94 | 32.66 | 1,664,665 | +4.39(+15.52%) |
Mar 09, 2009 | 28.39 | 29.63 | 27.92 | 28.27 | 1,125,483 | -0.46(-1.58%) |
Mar 06, 2009 | 30.66 | 31.50 | 27.11 | 28.72 | 0 | -1.55(-5.12%) |
Mar 05, 2009 | 32.62 | 33.28 | 29.75 | 30.27 | 1,173,979 | -3.67(-10.81%) |
Mar 04, 2009 | 32.34 | 34.91 | 31.66 | 33.94 | 2,548,202 | +1.30(+3.98%) |
Mar 02, 2009 | 34.05 | 34.34 | 32.39 | 32.65 | 1,597,124 | -2.20(-6.31%) |
Feb 27, 2009 | 35.18 | 36.50 | 34.42 | 34.84 | 0 | -2.10(-5.69%) |
Feb 26, 2009 | 37.02 | 38.04 | 36.16 | 36.95 | 1,436,052 | -0.15(-0.39%) |
Feb 25, 2009 | 38.73 | 39.03 | 35.86 | 37.09 | 1,357,622 | -2.14(-5.46%) |
Feb 24, 2009 | 35.73 | 39.40 | 34.91 | 39.23 | 1,636,608 | +3.85(+10.90%) |
Feb 23, 2009 | 39.39 | 39.87 | 35.37 | 35.38 | 1,409,776 | -3.37(-8.70%) |
Feb 20, 2009 | 37.07 | 39.91 | 36.12 | 38.75 | 2,097,771 | +0.69(+1.81%) |
Feb 19, 2009 | 41.45 | 41.75 | 37.80 | 38.06 | 1,697,739 | -2.29(-5.66%) |
Feb 18, 2009 | 40.76 | 41.31 | 38.82 | 40.34 | 1,547,930 | +0.15(+0.36%) |
Feb 17, 2009 | 41.77 | 42.12 | 39.41 | 40.20 | 1,495,805 | -3.14(-7.24%) |
Feb 13, 2009 | 45.30 | 45.79 | 42.55 | 43.34 | 1,350,659 | -1.98(-4.36%) |
Feb 12, 2009 | 42.97 | 45.56 | 42.79 | 45.31 | 1,278,996 | +0.37(+0.82%) |
Feb 11, 2009 | 43.75 | 45.40 | 43.40 | 44.94 | 1,023,376 | +1.65(+3.80%) |
Feb 10, 2009 | 46.40 | 48.00 | 42.75 | 43.30 | 2,241,055 | -3.30(-7.09%) |
Feb 09, 2009 | 47.00 | 47.45 | 46.08 | 46.60 | 1,309,026 | -0.40(-0.84%) |
Feb 06, 2009 | 45.05 | 47.40 | 45.05 | 47.00 | 1,716,575 | +1.77(+3.92%) |
Feb 05, 2009 | 42.22 | 45.81 | 42.22 | 45.23 | 3,091,623 | +4.04(+9.80%) |
Feb 04, 2009 | 41.25 | 42.67 | 40.64 | 41.19 | 1,030,747 | +0.23(+0.57%) |
Feb 03, 2009 | 40.43 | 41.55 | 39.21 | 40.95 | 955,267 | +0.99(+2.47%) |
Feb 02, 2009 | 37.69 | 40.39 | 37.07 | 39.97 | 1,054,998 | +1.05(+2.69%) |
Jan 30, 2009 | 39.87 | 41.66 | 37.82 | 38.92 | 0 | -1.22(-3.04%) |
Jan 29, 2009 | 41.63 | 42.21 | 39.84 | 40.14 | 1,391,079 | -2.47(-5.80%) |
Jan 28, 2009 | 40.87 | 42.86 | 39.13 | 42.61 | 1,790,339 | +4.45(+11.67%) |
Jan 27, 2009 | 37.43 | 38.49 | 36.39 | 38.16 | 427,879 | +1.18(+3.20%) |
Jan 26, 2009 | 37.60 | 38.74 | 35.96 | 36.97 | 599,963 | -0.26(-0.70%) |
Jan 23, 2009 | 33.63 | 37.62 | 33.44 | 37.24 | 1,159,270 | +2.22(+6.33%) |
Jan 22, 2009 | 36.53 | 37.19 | 34.51 | 35.02 | 1,213,821 | -2.99(-7.87%) |
Jan 21, 2009 | 33.56 | 38.21 | 33.56 | 38.01 | 1,604,684 | +4.55(+13.60%) |
Jan 20, 2009 | 36.14 | 37.22 | 33.18 | 33.46 | 1,335,484 | -4.56(-12.00%) |
Jan 16, 2009 | 37.07 | 38.59 | 35.15 | 38.02 | 1,309,769 | +2.60(+7.33%) |
Jan 15, 2009 | 35.74 | 37.51 | 33.47 | 35.43 | 1,138,029 | -0.26(-0.73%) |
Jan 14, 2009 | 37.48 | 38.00 | 35.17 | 35.69 | 1,321,653 | -2.69(-7.01%) |
Jan 13, 2009 | 38.24 | 38.93 | 36.86 | 38.38 | 1,472,686 | -0.29(-0.75%) |
Jan 12, 2009 | 43.63 | 43.82 | 37.78 | 38.67 | 1,082,591 | -5.02(-11.48%) |
Jan 09, 2009 | 45.43 | 45.43 | 43.13 | 43.69 | 1,025,546 | -1.38(-3.07%) |
Jan 08, 2009 | 42.61 | 45.45 | 42.04 | 45.07 | 1,089,722 | +1.98(+4.58%) |
Jan 07, 2009 | 44.93 | 45.14 | 42.68 | 43.10 | 1,722,918 | -2.32(-5.12%) |
Jan 06, 2009 | 43.30 | 45.68 | 43.00 | 45.42 | 1,473,658 | +2.81(+6.59%) |
Jan 05, 2009 | 41.67 | 43.61 | 40.91 | 42.61 | 1,023,713 | +0.54(+1.29%) |
Jan 02, 2009 | 40.67 | 42.37 | 38.93 | 42.07 | 0 | +1.47(+3.63%) |
Jan 01, 2009 | 39.25 | 41.14 | 39.05 | 40.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 39.25 | 41.14 | 39.05 | 40.60 | 838,134 | +1.45(+3.71%) |
Dec 30, 2008 | 36.43 | 39.19 | 36.28 | 39.14 | 803,317 | +3.13(+8.69%) |
Dec 29, 2008 | 35.90 | 36.56 | 35.27 | 36.02 | 858,402 | +0.05(+0.13%) |
Dec 26, 2008 | 35.40 | 36.06 | 34.62 | 35.97 | 492,828 | +0.73(+2.06%) |
Dec 24, 2008 | 34.63 | 35.32 | 33.77 | 35.24 | 269,156 | +0.82(+2.39%) |
Dec 23, 2008 | 34.43 | 35.47 | 33.79 | 34.42 | 1,287,527 | +0.43(+1.25%) |
Dec 22, 2008 | 35.40 | 35.84 | 32.62 | 33.99 | 703,641 | -1.65(-4.62%) |
Dec 19, 2008 | 35.14 | 36.10 | 34.14 | 35.64 | 1,352,548 | +0.54(+1.55%) |
Dec 18, 2008 | 37.84 | 37.87 | 34.02 | 35.10 | 855,391 | -2.27(-6.07%) |
Dec 17, 2008 | 35.43 | 38.25 | 34.87 | 37.36 | 1,351,179 | +1.27(+3.52%) |
Dec 16, 2008 | 32.01 | 36.09 | 31.84 | 36.09 | 1,200,800 | +4.82(+15.42%) |
Dec 15, 2008 | 32.18 | 32.18 | 30.34 | 31.27 | 1,370,452 | -0.85(-2.65%) |
Dec 12, 2008 | 30.99 | 32.43 | 30.09 | 32.12 | 1,181,782 | +0.21(+0.67%) |
Dec 11, 2008 | 33.77 | 35.49 | 31.40 | 31.91 | 1,327,276 | -3.63(-10.22%) |
Dec 10, 2008 | 32.61 | 35.71 | 31.82 | 35.54 | 1,465,359 | +3.19(+9.85%) |
Dec 09, 2008 | 32.10 | 34.68 | 31.62 | 32.36 | 1,004,663 | -0.68(-2.05%) |
Dec 08, 2008 | 30.57 | 33.68 | 30.24 | 33.03 | 1,330,298 | +3.66(+12.46%) |
Dec 05, 2008 | 26.58 | 29.76 | 24.99 | 29.37 | 1,381,748 | +2.36(+8.75%) |
Dec 04, 2008 | 26.04 | 28.79 | 25.23 | 27.01 | 1,393,340 | +0.14(+0.50%) |
Dec 03, 2008 | 25.14 | 27.06 | 22.29 | 26.87 | 1,439,649 | +1.73(+6.90%) |
Dec 02, 2008 | 22.85 | 25.44 | 21.79 | 25.14 | 1,618,844 | +2.83(+12.67%) |
Dec 01, 2008 | 25.79 | 26.00 | 22.30 | 22.31 | 1,269,844 | -4.80(-17.71%) |
Nov 28, 2008 | 27.12 | 27.38 | 25.94 | 27.12 | 875,917 | +0.02(+0.07%) |
Nov 26, 2008 | 22.27 | 27.23 | 21.67 | 27.10 | 1,688,942 | +4.49(+19.88%) |
Nov 25, 2008 | 22.24 | 23.44 | 21.25 | 22.60 | 2,342,091 | +0.94(+4.34%) |
Nov 24, 2008 | 19.48 | 22.27 | 18.24 | 21.66 | 2,038,505 | +3.27(+17.80%) |
Nov 21, 2008 | 18.50 | 19.81 | 17.36 | 18.39 | 2,591,059 | -0.37(-1.96%) |
Nov 20, 2008 | 22.17 | 22.17 | 18.64 | 18.76 | 2,202,164 | -4.14(-18.06%) |
Nov 19, 2008 | 26.15 | 26.49 | 22.75 | 22.89 | 1,640,539 | -3.75(-14.07%) |
Nov 18, 2008 | 27.41 | 27.72 | 25.63 | 26.64 | 1,129,154 | -0.48(-1.79%) |
Nov 17, 2008 | 28.57 | 29.29 | 27.02 | 27.13 | 1,347,904 | -1.86(-6.42%) |
Nov 14, 2008 | 29.71 | 32.52 | 28.87 | 28.99 | 0 | -1.54(-5.04%) |
Nov 13, 2008 | 32.93 | 32.93 | 26.15 | 30.52 | 3,107,290 | -2.56(-7.73%) |
Nov 12, 2008 | 33.36 | 35.61 | 32.97 | 33.08 | 1,715,010 | -2.39(-6.74%) |
Nov 11, 2008 | 37.17 | 37.48 | 33.62 | 35.47 | 1,674,436 | -2.50(-6.58%) |
Nov 10, 2008 | 40.90 | 41.18 | 37.51 | 37.97 | 730,352 | -2.10(-5.24%) |
Nov 07, 2008 | 40.76 | 41.34 | 38.49 | 40.07 | 765,041 | -0.44(-1.08%) |
Nov 06, 2008 | 42.55 | 43.32 | 40.14 | 40.51 | 751,101 | -2.51(-5.83%) |
Nov 05, 2008 | 47.51 | 48.08 | 42.77 | 43.02 | 860,628 | -5.52(-11.37%) |
Nov 04, 2008 | 47.80 | 48.96 | 46.50 | 48.54 | 1,039,448 | +1.68(+3.60%) |
Nov 03, 2008 | 44.29 | 47.85 | 44.29 | 46.85 | 927,327 | +1.94(+4.31%) |
Oct 31, 2008 | 41.63 | 45.27 | 40.67 | 44.92 | 1,038,150 | +2.60(+6.13%) |
Oct 30, 2008 | 39.05 | 42.44 | 39.05 | 42.32 | 1,430,566 | +3.19(+8.14%) |
Oct 29, 2008 | 36.90 | 40.34 | 36.69 | 39.13 | 1,699,681 | +1.69(+4.53%) |
Oct 28, 2008 | 35.12 | 37.45 | 32.63 | 37.44 | 1,376,697 | +2.63(+7.57%) |
Oct 27, 2008 | 36.18 | 37.77 | 34.81 | 34.81 | 1,105,359 | -1.82(-4.97%) |
Oct 24, 2008 | 33.09 | 37.23 | 32.21 | 36.63 | 1,493,971 | -1.39(-3.67%) |
Oct 23, 2008 | 42.22 | 42.71 | 35.81 | 38.02 | 1,994,755 | -4.69(-10.98%) |
Oct 22, 2008 | 47.21 | 48.02 | 41.69 | 42.71 | 1,587,683 | -5.78(-11.92%) |
Oct 21, 2008 | 50.11 | 51.42 | 48.18 | 48.49 | 897,899 | -2.84(-5.53%) |
Oct 20, 2008 | 53.11 | 53.33 | 50.41 | 51.33 | 1,003,223 | -1.02(-1.94%) |
Oct 17, 2008 | 49.45 | 53.65 | 49.45 | 52.34 | 0 | +1.36(+2.66%) |
Oct 16, 2008 | 56.39 | 56.68 | 49.28 | 50.99 | 1,931,408 | -4.62(-8.31%) |
Oct 15, 2008 | 61.08 | 61.58 | 55.61 | 55.61 | 995,085 | -6.93(-11.09%) |
Oct 14, 2008 | 65.81 | 67.79 | 60.43 | 62.54 | 1,580,092 | -2.87(-4.38%) |
Oct 13, 2008 | 65.40 | 65.85 | 60.90 | 65.41 | 1,184,688 | +2.50(+3.97%) |
Oct 10, 2008 | 54.55 | 62.92 | 50.55 | 62.91 | 1,563,644 | +6.29(+11.12%) |
Oct 09, 2008 | 68.51 | 73.88 | 56.61 | 56.61 | 1,461,113 | -11.83(-17.29%) |
Oct 08, 2008 | 69.73 | 73.60 | 64.28 | 68.45 | 653,563 | -2.25(-3.18%) |
Oct 07, 2008 | 75.50 | 75.88 | 70.70 | 70.70 | 364,196 | -4.18(-5.59%) |
Oct 06, 2008 | 73.46 | 76.51 | 68.65 | 74.88 | 346,413 | +2.38(+3.29%) |
Oct 03, 2008 | 76.66 | 79.64 | 70.55 | 72.50 | 0 | -2.36(-3.16%) |
Oct 02, 2008 | 78.73 | 78.92 | 74.46 | 74.86 | 272,101 | -4.08(-5.17%) |
Oct 01, 2008 | 79.90 | 82.32 | 74.05 | 78.94 | 761,982 | -1.30(-1.62%) |
Sep 30, 2008 | 78.44 | 80.46 | 74.33 | 80.23 | 749,726 | +5.67(+7.60%) |
Sep 29, 2008 | 82.32 | 82.58 | 70.22 | 74.57 | 631,812 | -8.72(-10.47%) |
Sep 26, 2008 | 83.04 | 84.92 | 79.91 | 83.28 | 0 | +0.24(+0.29%) |
Sep 25, 2008 | 85.06 | 90.36 | 83.04 | 83.04 | 419,705 | -2.25(-2.63%) |
Sep 24, 2008 | 87.79 | 88.47 | 84.32 | 85.29 | 608,761 | -0.90(-1.04%) |
Sep 23, 2008 | 82.97 | 88.12 | 82.66 | 86.19 | 306,072 | +2.91(+3.49%) |
Sep 22, 2008 | 92.48 | 93.66 | 81.87 | 83.28 | 580,848 | -10.65(-11.34%) |
Sep 19, 2008 | 105.06 | 111.28 | 86.46 | 93.94 | 0 | +0.97(+1.04%) |
Sep 18, 2008 | 80.38 | 92.97 | 71.79 | 92.97 | 2,708,148 | +15.39(+19.84%) |
Sep 17, 2008 | 85.26 | 86.92 | 76.31 | 77.58 | 2,216,078 | -10.39(-11.81%) |
Sep 16, 2008 | 81.74 | 88.77 | 81.43 | 87.97 | 1,784,700 | +3.89(+4.63%) |
Sep 15, 2008 | 85.81 | 89.11 | 83.77 | 84.08 | 1,804,066 | -6.58(-7.25%) |
Sep 12, 2008 | 88.33 | 91.99 | 88.33 | 90.65 | 761,538 | +0.41(+0.45%) |
Sep 11, 2008 | 88.05 | 91.06 | 86.92 | 90.25 | 1,037,913 | +0.20(+0.23%) |
Sep 10, 2008 | 88.77 | 92.26 | 86.85 | 90.04 | 914,430 | +1.98(+2.24%) |
Sep 09, 2008 | 93.71 | 94.49 | 87.59 | 88.07 | 1,696,547 | -6.01(-6.39%) |
Sep 08, 2008 | 94.42 | 97.37 | 90.34 | 94.08 | 1,310,210 | +3.74(+4.14%) |
Sep 05, 2008 | 88.42 | 90.75 | 86.17 | 90.34 | 0 | +1.21(+1.36%) |
Sep 04, 2008 | 92.42 | 93.48 | 89.02 | 89.13 | 1,040,928 | -4.36(-4.66%) |
Sep 03, 2008 | 91.47 | 93.50 | 90.69 | 93.49 | 496,492 | +1.67(+1.81%) |
Sep 02, 2008 | 93.16 | 94.99 | 90.95 | 91.83 | 628,988 | -0.39(-0.42%) |
Aug 29, 2008 | 91.99 | 92.63 | 91.29 | 92.21 | 0 | -0.49(-0.53%) |
Aug 28, 2008 | 90.55 | 92.71 | 89.74 | 92.71 | 919,893 | +3.07(+3.42%) |
Aug 27, 2008 | 88.09 | 89.64 | 86.66 | 89.64 | 528,524 | +1.66(+1.88%) |
Aug 26, 2008 | 86.84 | 87.98 | 86.02 | 87.98 | 496,544 | +1.37(+1.58%) |
Aug 25, 2008 | 88.68 | 89.02 | 86.62 | 86.62 | 617,248 | -3.11(-3.46%) |
Aug 22, 2008 | 88.32 | 89.76 | 87.33 | 89.72 | 0 | +2.60(+2.98%) |
Aug 21, 2008 | 86.20 | 88.30 | 86.20 | 87.13 | 495,833 | -0.67(-0.76%) |
Aug 20, 2008 | 86.10 | 87.92 | 85.26 | 87.80 | 726,747 | +2.03(+2.37%) |
Aug 19, 2008 | 86.28 | 87.37 | 85.43 | 85.76 | 615,610 | -1.64(-1.87%) |
Aug 18, 2008 | 91.25 | 92.38 | 87.04 | 87.40 | 829,744 | -3.87(-4.24%) |
Aug 15, 2008 | 90.79 | 92.46 | 89.93 | 91.27 | 0 | +0.61(+0.67%) |
Aug 14, 2008 | 86.03 | 90.76 | 85.92 | 90.66 | 869,820 | +4.45(+5.17%) |
Aug 13, 2008 | 87.95 | 88.22 | 85.11 | 86.21 | 900,118 | -1.89(-2.14%) |
Aug 12, 2008 | 91.69 | 91.83 | 87.54 | 88.10 | 586,746 | -4.39(-4.74%) |
Aug 11, 2008 | 88.65 | 93.93 | 87.98 | 92.48 | 774,421 | +3.13(+3.50%) |
Aug 08, 2008 | 83.78 | 89.64 | 83.78 | 89.36 | 684,970 | +4.67(+5.51%) |
Aug 07, 2008 | 87.16 | 87.58 | 84.58 | 84.69 | 761,379 | -3.93(-4.44%) |
Aug 06, 2008 | 88.47 | 89.10 | 86.62 | 88.62 | 617,987 | +0.21(+0.24%) |
Aug 05, 2008 | 85.58 | 88.41 | 84.95 | 88.41 | 882,731 | +3.76(+4.44%) |
Aug 04, 2008 | 84.15 | 85.46 | 82.72 | 84.65 | 1,116,037 | +0.82(+0.98%) |
Aug 01, 2008 | 84.25 | 84.37 | 81.44 | 83.83 | 621,184 | +0.16(+0.19%) |
Jul 31, 2008 | 83.37 | 85.14 | 82.25 | 83.67 | 1,152,688 | -1.26(-1.48%) |
Jul 30, 2008 | 83.78 | 84.97 | 79.47 | 84.93 | 3,861,395 | -1.99(-2.28%) |
Jul 29, 2008 | 86.92 | 86.92 | 81.20 | 86.92 | 792,331 | +6.19(+7.67%) |
Jul 28, 2008 | 84.82 | 85.99 | 80.43 | 80.73 | 674,074 | -4.27(-5.02%) |
Jul 25, 2008 | 83.60 | 86.80 | 82.74 | 85.00 | 846,240 | +2.29(+2.76%) |
Jul 24, 2008 | 86.56 | 88.58 | 82.71 | 82.71 | 871,051 | -4.93(-5.62%) |
Jul 23, 2008 | 86.87 | 91.01 | 83.77 | 87.64 | 2,342,934 | +4.23(+5.07%) |
Jul 22, 2008 | 75.44 | 83.41 | 75.06 | 83.41 | 926,607 | +5.53(+7.10%) |
Jul 21, 2008 | 78.96 | 80.09 | 76.29 | 77.88 | 775,787 | -1.31(-1.65%) |
Jul 18, 2008 | 81.02 | 81.02 | 77.66 | 79.19 | 847,850 | -1.19(-1.48%) |
Jul 17, 2008 | 76.72 | 83.14 | 76.72 | 80.38 | 1,588,955 | +1.79(+2.28%) |
Jul 16, 2008 | 72.67 | 78.59 | 71.28 | 78.59 | 1,008,504 | +6.20(+8.56%) |
Jul 15, 2008 | 72.96 | 75.31 | 70.30 | 72.39 | 1,319,832 | -1.44(-1.95%) |
Jul 14, 2008 | 78.23 | 81.74 | 73.83 | 73.83 | 1,138,653 | -2.60(-3.40%) |
Jul 11, 2008 | 78.37 | 79.07 | 74.90 | 76.43 | 1,557,624 | -3.15(-3.96%) |
Jul 10, 2008 | 80.13 | 81.75 | 78.28 | 79.58 | 695,031 | -0.77(-0.95%) |
Jul 09, 2008 | 84.65 | 84.99 | 80.17 | 80.34 | 933,885 | -4.66(-5.48%) |
Jul 08, 2008 | 79.91 | 85.00 | 78.94 | 85.00 | 1,348,354 | +4.90(+6.12%) |
Jul 07, 2008 | 82.82 | 82.89 | 77.68 | 80.10 | 976,259 | -2.38(-2.89%) |
Jul 04, 2008 | 83.50 | 83.58 | 80.72 | 82.48 | 679,568 | +0.00(+0.00%) |
Jul 03, 2008 | 83.50 | 83.58 | 80.72 | 82.48 | 679,568 | -0.16(-0.19%) |
Jul 02, 2008 | 87.14 | 87.14 | 82.64 | 82.64 | 739,075 | -4.15(-4.79%) |
Jul 01, 2008 | 85.73 | 88.19 | 83.46 | 86.79 | 924,810 | -0.43(-0.49%) |
Jun 30, 2008 | 86.77 | 89.64 | 85.63 | 87.22 | 740,449 | -1.24(-1.40%) |
Jun 27, 2008 | 87.67 | 88.75 | 86.32 | 88.46 | 889,314 | +0.86(+0.98%) |
Jun 26, 2008 | 90.74 | 90.95 | 87.59 | 87.59 | 983,841 | -5.72(-6.13%) |
Jun 25, 2008 | 92.68 | 96.10 | 92.59 | 93.32 | 884,796 | +0.51(+0.55%) |
Jun 24, 2008 | 92.65 | 94.66 | 89.73 | 92.80 | 1,457,225 | -2.29(-2.40%) |
Jun 23, 2008 | 97.77 | 97.77 | 94.23 | 95.09 | 902,217 | -2.00(-2.06%) |
Jun 20, 2008 | 97.61 | 97.61 | 95.30 | 97.09 | 1,345,520 | -1.30(-1.32%) |
Jun 19, 2008 | 97.35 | 98.39 | 95.83 | 98.39 | 520,785 | +1.31(+1.35%) |
Jun 18, 2008 | 96.99 | 97.97 | 95.55 | 97.08 | 500,916 | -0.58(-0.59%) |
Jun 17, 2008 | 100.64 | 100.78 | 97.39 | 97.67 | 446,925 | -1.98(-1.98%) |
Jun 16, 2008 | 97.71 | 100.97 | 97.52 | 99.64 | 770,631 | +2.21(+2.27%) |
Jun 13, 2008 | 93.40 | 97.69 | 92.79 | 97.43 | 820,508 | +4.50(+4.85%) |
Jun 12, 2008 | 93.02 | 94.80 | 91.61 | 92.93 | 1,030,627 | +0.05(+0.05%) |
Jun 11, 2008 | 96.42 | 96.82 | 92.44 | 92.88 | 607,737 | -3.53(-3.67%) |
Jun 10, 2008 | 95.78 | 96.84 | 93.99 | 96.42 | 603,485 | +1.65(+1.74%) |
Jun 09, 2008 | 95.58 | 96.37 | 92.93 | 94.77 | 578,695 | -0.66(-0.69%) |
Jun 06, 2008 | 99.07 | 99.07 | 95.43 | 95.43 | 572,830 | -4.80(-4.79%) |
Jun 05, 2008 | 96.84 | 100.48 | 96.83 | 100.23 | 494,488 | +3.76(+3.89%) |
Jun 04, 2008 | 96.78 | 98.62 | 95.86 | 96.47 | 298,859 | -0.81(-0.84%) |
Jun 03, 2008 | 97.82 | 98.48 | 95.32 | 97.29 | 676,973 | +0.15(+0.16%) |
Jun 02, 2008 | 98.79 | 99.07 | 96.03 | 97.13 | 401,752 | -2.13(-2.15%) |
May 30, 2008 | 97.27 | 99.43 | 97.04 | 99.26 | 766,550 | +2.20(+2.26%) |
May 29, 2008 | 95.12 | 98.60 | 94.67 | 97.07 | 461,921 | +2.26(+2.38%) |
May 28, 2008 | 95.49 | 95.82 | 93.07 | 94.81 | 446,880 | +0.04(+0.04%) |
May 27, 2008 | 93.65 | 94.89 | 92.52 | 94.77 | 346,859 | +0.97(+1.03%) |
May 26, 2008 | 94.34 | 94.48 | 92.88 | 93.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 94.34 | 94.48 | 92.88 | 93.80 | 427,349 | -0.98(-1.03%) |
May 22, 2008 | 92.86 | 95.19 | 92.68 | 94.78 | 394,886 | +1.63(+1.75%) |
May 21, 2008 | 96.28 | 96.92 | 93.14 | 93.15 | 639,358 | -3.45(-3.57%) |
May 20, 2008 | 98.95 | 98.95 | 96.09 | 96.60 | 558,216 | -3.34(-3.34%) |
May 19, 2008 | 100.23 | 101.28 | 99.26 | 99.94 | 567,575 | -0.31(-0.31%) |
May 16, 2008 | 99.38 | 102.00 | 99.38 | 100.25 | 569,093 | -0.18(-0.18%) |
May 15, 2008 | 98.78 | 100.52 | 98.78 | 100.44 | 376,401 | +1.43(+1.45%) |
May 14, 2008 | 99.84 | 100.53 | 98.60 | 99.00 | 616,289 | -0.57(-0.57%) |
May 13, 2008 | 101.22 | 101.79 | 98.66 | 99.57 | 531,687 | -0.89(-0.89%) |
May 12, 2008 | 99.53 | 100.85 | 98.91 | 100.47 | 374,768 | +1.33(+1.34%) |
May 09, 2008 | 98.59 | 100.68 | 97.33 | 99.14 | 208,718 | -0.76(-0.76%) |
May 08, 2008 | 98.88 | 100.13 | 97.25 | 99.89 | 503,804 | +1.56(+1.59%) |
May 07, 2008 | 102.09 | 102.25 | 98.15 | 98.33 | 477,875 | -3.36(-3.30%) |
May 06, 2008 | 101.59 | 102.55 | 99.91 | 101.69 | 538,323 | -0.67(-0.65%) |
May 05, 2008 | 100.49 | 104.18 | 100.49 | 102.36 | 720,194 | -0.99(-0.96%) |
May 02, 2008 | 101.77 | 104.94 | 101.63 | 103.35 | 1,017,228 | +2.88(+2.86%) |