Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 23.94 | 24.00 | 23.50 | 24.00 | 1,727,437 | +0.74(+3.18%) |
May 28, 2009 | 22.99 | 23.57 | 22.92 | 23.26 | 2,312,447 | +0.54(+2.38%) |
May 27, 2009 | 22.71 | 22.96 | 22.41 | 22.72 | 1,582,303 | +0.35(+1.56%) |
May 26, 2009 | 21.50 | 22.46 | 21.47 | 22.37 | 4,135,466 | +0.20(+0.90%) |
May 22, 2009 | 21.98 | 22.20 | 21.76 | 22.17 | 650,244 | +0.23(+1.05%) |
May 21, 2009 | 21.78 | 22.10 | 21.53 | 21.94 | 1,037,686 | -0.32(-1.43%) |
May 20, 2009 | 22.00 | 22.38 | 21.96 | 22.26 | 1,968,563 | +0.72(+3.34%) |
May 19, 2009 | 21.52 | 21.70 | 21.16 | 21.54 | 973,759 | +0.07(+0.33%) |
May 18, 2009 | 21.05 | 21.51 | 20.99 | 21.47 | 1,401,959 | +0.97(+4.73%) |
May 15, 2009 | 21.00 | 21.26 | 20.37 | 20.50 | 1,587,370 | -0.78(-3.67%) |
May 14, 2009 | 20.97 | 21.46 | 20.80 | 21.28 | 1,436,569 | +0.18(+0.85%) |
May 13, 2009 | 21.38 | 21.77 | 20.95 | 21.10 | 1,948,252 | -0.36(-1.68%) |
May 12, 2009 | 21.59 | 21.63 | 21.16 | 21.46 | 1,603,751 | +0.25(+1.18%) |
May 11, 2009 | 21.05 | 21.34 | 20.90 | 21.21 | 1,694,669 | -0.10(-0.47%) |
May 08, 2009 | 21.08 | 21.42 | 20.88 | 21.31 | 1,917,934 | +0.76(+3.70%) |
May 07, 2009 | 21.30 | 21.39 | 20.25 | 20.55 | 2,652,410 | +0.05(+0.24%) |
May 06, 2009 | 20.15 | 20.59 | 20.02 | 20.50 | 3,156,790 | +0.88(+4.49%) |
May 05, 2009 | 19.74 | 19.85 | 19.48 | 19.62 | 1,201,035 | -0.23(-1.16%) |
May 04, 2009 | 19.73 | 19.86 | 19.69 | 19.85 | 1,781,404 | +0.64(+3.33%) |
May 01, 2009 | 18.87 | 19.52 | 18.84 | 19.21 | 1,755,651 | +0.65(+3.50%) |
Apr 30, 2009 | 18.38 | 18.74 | 18.32 | 18.56 | 2,233,831 | +0.02(+0.11%) |
Apr 29, 2009 | 18.36 | 18.67 | 18.30 | 18.54 | 1,202,157 | +0.49(+2.71%) |
Apr 28, 2009 | 17.75 | 18.20 | 17.73 | 18.05 | 1,127,276 | -0.16(-0.88%) |
Apr 27, 2009 | 17.53 | 18.59 | 17.52 | 18.21 | 2,795,767 | -0.51(-2.72%) |
Apr 24, 2009 | 18.64 | 18.81 | 18.47 | 18.72 | 1,746,863 | +0.70(+3.88%) |
Apr 23, 2009 | 17.99 | 18.07 | 17.63 | 18.02 | 1,353,299 | +0.31(+1.75%) |
Apr 22, 2009 | 17.59 | 17.83 | 17.36 | 17.71 | 1,863,435 | +0.02(+0.11%) |
Apr 21, 2009 | 17.02 | 17.89 | 17.00 | 17.69 | 3,104,997 | +0.08(+0.45%) |
Apr 20, 2009 | 17.97 | 18.07 | 17.52 | 17.61 | 4,672,945 | -1.49(-7.80%) |
Apr 17, 2009 | 19.30 | 19.34 | 18.98 | 19.10 | 667,029 | +0.11(+0.57%) |
Apr 16, 2009 | 19.17 | 19.20 | 18.87 | 18.99 | 954,456 | -0.05(-0.27%) |
Apr 15, 2009 | 19.00 | 19.21 | 18.74 | 19.04 | 1,432,547 | +0.01(+0.07%) |
Apr 14, 2009 | 19.33 | 19.64 | 18.98 | 19.03 | 1,367,669 | -0.25(-1.30%) |
Apr 13, 2009 | 18.96 | 19.92 | 18.86 | 19.28 | 1,924,992 | -0.71(-3.55%) |
Apr 09, 2009 | 20.00 | 20.14 | 19.51 | 19.99 | 1,386,779 | +0.78(+4.06%) |
Apr 08, 2009 | 18.55 | 19.72 | 18.40 | 19.21 | 1,687,432 | +0.33(+1.75%) |
Apr 07, 2009 | 19.05 | 19.25 | 18.80 | 18.88 | 1,615,120 | -0.77(-3.92%) |
Apr 06, 2009 | 19.50 | 20.00 | 19.17 | 19.65 | 1,297,519 | -0.52(-2.58%) |
Apr 03, 2009 | 20.00 | 20.25 | 19.64 | 20.17 | 1,292,655 | +0.03(+0.15%) |
Apr 02, 2009 | 20.04 | 20.34 | 19.78 | 20.14 | 3,540,229 | +1.57(+8.45%) |
Apr 01, 2009 | 18.27 | 18.65 | 18.16 | 18.57 | 1,958,203 | -0.31(-1.64%) |
Mar 31, 2009 | 18.65 | 19.17 | 18.36 | 18.88 | 1,305,508 | +0.24(+1.29%) |
Mar 30, 2009 | 19.37 | 19.42 | 18.50 | 18.64 | 2,338,689 | -2.22(-10.64%) |
Mar 26, 2009 | 20.92 | 20.98 | 20.50 | 20.86 | 2,122,943 | +0.50(+2.46%) |
Mar 25, 2009 | 20.24 | 20.90 | 20.00 | 20.36 | 2,493,288 | -0.24(-1.17%) |
Mar 24, 2009 | 20.31 | 20.84 | 20.21 | 20.60 | 2,030,430 | -0.12(-0.58%) |
Mar 23, 2009 | 20.59 | 20.77 | 20.28 | 20.72 | 3,107,777 | +0.69(+3.44%) |
Mar 20, 2009 | 19.81 | 20.30 | 19.70 | 20.03 | 3,084,806 | +0.26(+1.32%) |
Mar 19, 2009 | 20.00 | 20.17 | 19.56 | 19.77 | 4,367,054 | +0.52(+2.70%) |
Mar 18, 2009 | 19.05 | 19.47 | 18.34 | 19.25 | 3,037,346 | +0.17(+0.89%) |
Mar 17, 2009 | 18.56 | 19.42 | 18.47 | 19.08 | 3,075,907 | +0.77(+4.21%) |
Mar 16, 2009 | 17.51 | 18.53 | 17.30 | 18.31 | 3,423,687 | +0.37(+2.06%) |
Mar 13, 2009 | 18.46 | 18.76 | 17.88 | 17.94 | 0 | -0.35(-1.91%) |
Mar 12, 2009 | 16.93 | 18.47 | 16.91 | 18.29 | 3,527,009 | +1.28(+7.52%) |
Mar 11, 2009 | 17.68 | 18.03 | 16.69 | 17.01 | 3,320,501 | -0.98(-5.45%) |
Mar 10, 2009 | 18.90 | 19.00 | 17.87 | 17.99 | 3,436,413 | -0.59(-3.18%) |
Mar 09, 2009 | 18.13 | 19.19 | 18.13 | 18.58 | 4,305,294 | +0.53(+2.94%) |
Mar 06, 2009 | 17.78 | 18.10 | 17.26 | 18.05 | 0 | +0.80(+4.64%) |
Mar 05, 2009 | 17.62 | 17.69 | 16.90 | 17.25 | 2,574,576 | -0.60(-3.35%) |
Mar 04, 2009 | 16.80 | 18.06 | 16.80 | 17.85 | 4,475,074 | +2.02(+12.74%) |
Mar 02, 2009 | 16.47 | 16.58 | 15.67 | 15.83 | 3,698,666 | -1.65(-9.44%) |
Feb 27, 2009 | 17.00 | 17.71 | 16.74 | 17.48 | 0 | -0.12(-0.68%) |
Feb 26, 2009 | 17.25 | 17.87 | 17.20 | 17.60 | 3,964,301 | +0.85(+5.07%) |
Feb 25, 2009 | 16.08 | 16.85 | 15.61 | 16.75 | 3,175,215 | +1.07(+6.82%) |
Feb 24, 2009 | 15.29 | 15.73 | 14.87 | 15.68 | 2,405,549 | +0.70(+4.67%) |
Feb 23, 2009 | 16.08 | 16.08 | 14.87 | 14.98 | 2,555,428 | -0.70(-4.46%) |
Feb 20, 2009 | 14.93 | 15.78 | 14.87 | 15.68 | 4,688,181 | +0.13(+0.84%) |
Feb 19, 2009 | 15.28 | 15.79 | 14.55 | 15.55 | 4,290,303 | +0.91(+6.22%) |
Feb 18, 2009 | 15.10 | 15.18 | 14.58 | 14.64 | 3,444,715 | -0.37(-2.47%) |
Feb 17, 2009 | 15.67 | 15.74 | 15.01 | 15.01 | 5,116,149 | -1.47(-8.92%) |
Feb 13, 2009 | 16.89 | 16.95 | 16.33 | 16.48 | 4,131,404 | -0.39(-2.31%) |
Feb 12, 2009 | 16.68 | 17.14 | 16.42 | 16.87 | 5,901,798 | -0.08(-0.47%) |
Feb 11, 2009 | 17.67 | 17.84 | 16.83 | 16.95 | 5,059,139 | -0.82(-4.61%) |
Feb 10, 2009 | 19.25 | 19.30 | 17.55 | 17.77 | 6,684,872 | -0.90(-4.82%) |
Feb 09, 2009 | 19.40 | 19.71 | 18.45 | 18.67 | 4,290,102 | -0.09(-0.48%) |
Feb 06, 2009 | 18.12 | 19.90 | 18.12 | 18.76 | 6,720,799 | -0.34(-1.78%) |
Feb 05, 2009 | 18.78 | 19.22 | 18.43 | 19.10 | 3,766,288 | +0.31(+1.65%) |
Feb 04, 2009 | 19.51 | 19.55 | 18.56 | 18.79 | 4,285,680 | -0.38(-1.98%) |
Feb 03, 2009 | 18.69 | 19.20 | 18.60 | 19.17 | 2,632,342 | +0.28(+1.48%) |
Feb 02, 2009 | 18.91 | 19.60 | 18.68 | 18.89 | 4,162,338 | -0.59(-3.03%) |
Jan 30, 2009 | 19.93 | 20.07 | 19.21 | 19.48 | 0 | +0.12(+0.62%) |
Jan 29, 2009 | 19.10 | 19.75 | 19.00 | 19.36 | 3,138,596 | -0.39(-1.97%) |
Jan 28, 2009 | 19.54 | 20.37 | 19.03 | 19.75 | 4,384,632 | +0.06(+0.30%) |
Jan 27, 2009 | 20.72 | 20.82 | 19.41 | 19.69 | 4,327,095 | -1.74(-8.12%) |
Jan 26, 2009 | 21.62 | 22.78 | 21.35 | 21.43 | 4,570,890 | -0.04(-0.19%) |
Jan 23, 2009 | 19.61 | 22.00 | 19.37 | 21.47 | 3,777,402 | +1.46(+7.30%) |
Jan 22, 2009 | 19.66 | 20.50 | 18.91 | 20.01 | 3,345,449 | -0.56(-2.72%) |
Jan 21, 2009 | 19.36 | 20.67 | 19.05 | 20.57 | 3,226,645 | +1.50(+7.87%) |
Jan 20, 2009 | 19.29 | 20.51 | 18.90 | 19.07 | 4,021,981 | -0.90(-4.51%) |
Jan 16, 2009 | 20.67 | 20.82 | 19.71 | 19.97 | 3,813,215 | -0.13(-0.64%) |
Jan 15, 2009 | 20.59 | 20.62 | 19.16 | 20.10 | 5,494,807 | -0.70(-3.38%) |
Jan 14, 2009 | 21.00 | 21.05 | 19.93 | 20.80 | 3,328,165 | -0.51(-2.39%) |
Jan 13, 2009 | 20.70 | 21.67 | 20.53 | 21.31 | 3,310,222 | +0.65(+3.15%) |
Jan 12, 2009 | 21.06 | 21.24 | 20.59 | 20.66 | 2,773,767 | -1.40(-6.35%) |
Jan 09, 2009 | 22.10 | 22.34 | 21.42 | 22.06 | 2,530,554 | -0.94(-4.09%) |
Jan 08, 2009 | 22.86 | 23.16 | 22.00 | 23.00 | 2,631,196 | -0.11(-0.48%) |
Jan 07, 2009 | 26.19 | 26.19 | 23.09 | 23.11 | 3,100,989 | -3.30(-12.50%) |
Jan 06, 2009 | 27.17 | 27.47 | 26.09 | 26.41 | 1,994,441 | +0.13(+0.50%) |
Jan 05, 2009 | 25.34 | 26.80 | 25.03 | 26.28 | 2,118,194 | +1.17(+4.66%) |
Jan 02, 2009 | 23.93 | 25.33 | 23.65 | 25.11 | 0 | +1.84(+7.91%) |
Jan 01, 2009 | 20.56 | 24.62 | 20.50 | 23.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 20.56 | 24.62 | 20.50 | 23.27 | 2,203,601 | +2.02(+9.51%) |
Dec 30, 2008 | 21.02 | 21.50 | 20.54 | 21.25 | 1,231,923 | -0.43(-1.99%) |
Dec 29, 2008 | 21.49 | 21.72 | 20.34 | 21.68 | 1,577,820 | +1.33(+6.54%) |
Dec 26, 2008 | 19.54 | 20.52 | 19.38 | 20.35 | 1,291,849 | -0.03(-0.14%) |
Dec 24, 2008 | 20.42 | 20.60 | 20.08 | 20.38 | 1,020,189 | -0.76(-3.60%) |
Dec 23, 2008 | 21.72 | 21.85 | 20.47 | 21.14 | 1,292,696 | -0.44(-2.04%) |
Dec 22, 2008 | 23.68 | 23.68 | 21.55 | 21.58 | 2,294,287 | -1.80(-7.70%) |
Dec 19, 2008 | 22.83 | 23.51 | 22.52 | 23.38 | 2,143,906 | +0.25(+1.08%) |
Dec 18, 2008 | 24.09 | 24.12 | 22.66 | 23.13 | 2,946,898 | -1.57(-6.36%) |
Dec 17, 2008 | 25.77 | 26.21 | 24.20 | 24.70 | 1,864,864 | -1.06(-4.11%) |
Dec 16, 2008 | 26.54 | 26.98 | 25.04 | 25.76 | 967,993 | -0.38(-1.45%) |
Dec 15, 2008 | 28.51 | 28.75 | 25.72 | 26.14 | 1,172,651 | -0.96(-3.54%) |
Dec 12, 2008 | 25.71 | 27.40 | 25.50 | 27.10 | 897,459 | -0.25(-0.91%) |
Dec 11, 2008 | 26.47 | 28.23 | 26.02 | 27.35 | 1,014,330 | +2.07(+8.19%) |
Dec 10, 2008 | 25.57 | 26.40 | 24.15 | 25.28 | 932,290 | +0.83(+3.39%) |
Dec 09, 2008 | 25.23 | 25.66 | 24.26 | 24.45 | 677,522 | -0.99(-3.90%) |
Dec 08, 2008 | 25.50 | 25.94 | 24.61 | 25.44 | 968,817 | +1.21(+5.00%) |
Dec 05, 2008 | 24.75 | 25.04 | 23.45 | 24.23 | 1,008,101 | -1.05(-4.15%) |
Dec 04, 2008 | 26.86 | 27.24 | 25.05 | 25.28 | 725,297 | -1.95(-7.16%) |
Dec 03, 2008 | 27.17 | 27.78 | 26.81 | 27.23 | 732,276 | -0.29(-1.05%) |
Dec 02, 2008 | 29.00 | 29.16 | 27.20 | 27.52 | 464,436 | -1.16(-4.04%) |
Dec 01, 2008 | 30.40 | 30.40 | 28.62 | 28.68 | 460,183 | -1.49(-4.94%) |
Nov 28, 2008 | 30.86 | 30.94 | 29.72 | 30.17 | 221,726 | -1.64(-5.16%) |
Nov 26, 2008 | 30.46 | 31.89 | 29.35 | 31.81 | 377,489 | +2.19(+7.39%) |
Nov 25, 2008 | 30.85 | 30.85 | 29.32 | 29.62 | 449,627 | -1.97(-6.24%) |
Nov 24, 2008 | 30.68 | 32.00 | 29.21 | 31.59 | 312,742 | +2.28(+7.78%) |
Nov 21, 2008 | 29.47 | 29.47 | 27.96 | 29.31 | 326,790 | +0.97(+3.42%) |
Nov 20, 2008 | 30.00 | 30.30 | 28.16 | 28.34 | 598,173 | -2.79(-8.96%) |
Nov 19, 2008 | 32.11 | 32.34 | 31.07 | 31.13 | 162,213 | -0.74(-2.32%) |
Nov 18, 2008 | 32.50 | 32.73 | 31.57 | 31.87 | 180,816 | -0.40(-1.23%) |
Nov 17, 2008 | 33.47 | 34.44 | 32.14 | 32.27 | 226,077 | -0.98(-2.96%) |
Nov 14, 2008 | 33.56 | 34.18 | 32.82 | 33.25 | 229,732 | -1.71(-4.89%) |
Nov 13, 2008 | 33.72 | 35.02 | 32.50 | 34.96 | 356,234 | +2.05(+6.23%) |
Nov 12, 2008 | 34.10 | 34.37 | 32.89 | 32.91 | 283,288 | -1.88(-5.40%) |
Nov 11, 2008 | 35.71 | 35.93 | 34.50 | 34.79 | 190,427 | -1.98(-5.39%) |
Nov 10, 2008 | 38.74 | 38.74 | 35.25 | 36.77 | 319,588 | +0.63(+1.74%) |
Nov 07, 2008 | 36.15 | 36.84 | 35.75 | 36.14 | 281,827 | +0.04(+0.11%) |
Nov 06, 2008 | 37.67 | 37.85 | 35.57 | 36.10 | 515,350 | -2.59(-6.69%) |
Nov 05, 2008 | 40.80 | 41.06 | 38.50 | 38.69 | 290,004 | -2.72(-6.57%) |
Nov 04, 2008 | 39.25 | 42.48 | 38.97 | 41.41 | 602,955 | +3.31(+8.69%) |
Nov 03, 2008 | 39.14 | 39.69 | 37.70 | 38.10 | 248,848 | -2.16(-5.37%) |
Oct 31, 2008 | 38.33 | 40.55 | 37.60 | 40.26 | 188,805 | +1.40(+3.60%) |
Oct 30, 2008 | 40.51 | 40.51 | 37.96 | 38.86 | 195,567 | -1.29(-3.21%) |
Oct 29, 2008 | 39.24 | 40.88 | 38.95 | 40.15 | 246,268 | +2.28(+6.02%) |
Oct 28, 2008 | 38.17 | 38.28 | 36.45 | 37.87 | 159,953 | +1.12(+3.05%) |
Oct 27, 2008 | 37.20 | 38.82 | 36.75 | 36.75 | 360,555 | -1.60(-4.17%) |
Oct 24, 2008 | 37.13 | 38.68 | 37.01 | 38.35 | 281,103 | -2.52(-6.17%) |
Oct 23, 2008 | 40.10 | 41.00 | 39.60 | 40.87 | 316,063 | +1.37(+3.46%) |
Oct 22, 2008 | 40.94 | 40.94 | 39.25 | 39.50 | 274,750 | -2.92(-6.88%) |
Oct 21, 2008 | 42.87 | 43.26 | 41.60 | 42.42 | 239,171 | -2.14(-4.80%) |
Oct 20, 2008 | 43.94 | 45.16 | 42.74 | 44.56 | 207,201 | +1.77(+4.14%) |
Oct 17, 2008 | 42.04 | 44.16 | 41.70 | 42.79 | 212,754 | -0.30(-0.69%) |
Oct 16, 2008 | 43.97 | 44.09 | 40.89 | 43.09 | 641,898 | -1.13(-2.56%) |
Oct 15, 2008 | 45.27 | 45.43 | 44.12 | 44.22 | 298,673 | -3.07(-6.49%) |
Oct 14, 2008 | 50.39 | 50.39 | 46.80 | 47.29 | 1,736,477 | -1.72(-3.51%) |
Oct 13, 2008 | 48.35 | 49.01 | 47.58 | 49.01 | 313,020 | +1.20(+2.51%) |
Oct 10, 2008 | 47.01 | 49.35 | 45.89 | 47.81 | 520,806 | -2.71(-5.36%) |
Oct 09, 2008 | 52.94 | 53.20 | 50.12 | 50.52 | 520,034 | -2.25(-4.26%) |
Oct 08, 2008 | 52.19 | 54.11 | 51.13 | 52.77 | 777,627 | -0.47(-0.88%) |
Oct 07, 2008 | 54.05 | 54.48 | 52.14 | 53.24 | 1,698,287 | +0.40(+0.76%) |
Oct 06, 2008 | 53.85 | 54.56 | 51.96 | 52.84 | 1,122,492 | -2.31(-4.19%) |
Oct 03, 2008 | 54.99 | 57.00 | 54.82 | 55.15 | 931,117 | -0.56(-1.01%) |
Oct 02, 2008 | 57.56 | 57.56 | 55.56 | 55.71 | 696,243 | -2.97(-5.06%) |
Oct 01, 2008 | 58.89 | 59.96 | 57.00 | 58.68 | 1,007,012 | -1.69(-2.80%) |
Sep 30, 2008 | 58.12 | 60.37 | 57.91 | 60.37 | 642,795 | +3.56(+6.27%) |
Sep 29, 2008 | 60.53 | 60.55 | 56.48 | 56.81 | 1,134,551 | -6.90(-10.83%) |
Sep 26, 2008 | 62.12 | 63.86 | 62.12 | 63.71 | 0 | -0.25(-0.39%) |
Sep 25, 2008 | 62.22 | 64.56 | 61.93 | 63.96 | 600,449 | +1.44(+2.30%) |
Sep 24, 2008 | 64.98 | 65.10 | 62.34 | 62.52 | 821,089 | -1.05(-1.65%) |
Sep 23, 2008 | 65.00 | 65.16 | 61.82 | 63.57 | 1,199,404 | -1.00(-1.55%) |
Sep 22, 2008 | 62.68 | 65.68 | 62.62 | 64.57 | 1,107,153 | +3.40(+5.56%) |
Sep 19, 2008 | 60.58 | 61.32 | 58.51 | 61.17 | 0 | +3.15(+5.43%) |
Sep 18, 2008 | 58.91 | 59.49 | 56.82 | 58.02 | 997,980 | +0.81(+1.42%) |
Sep 17, 2008 | 55.50 | 57.69 | 54.09 | 57.21 | 1,123,169 | +2.17(+3.94%) |
Sep 16, 2008 | 54.12 | 55.69 | 53.70 | 55.04 | 1,339,116 | -0.95(-1.70%) |
Sep 15, 2008 | 56.88 | 58.20 | 55.92 | 55.99 | 945,260 | -3.83(-6.40%) |
Sep 12, 2008 | 60.67 | 61.12 | 59.45 | 59.82 | 606,646 | -0.23(-0.38%) |
Sep 11, 2008 | 61.17 | 61.17 | 59.50 | 60.05 | 1,255,223 | -1.23(-2.01%) |
Sep 10, 2008 | 61.52 | 62.36 | 60.26 | 61.28 | 462,925 | +0.68(+1.12%) |
Sep 09, 2008 | 62.09 | 62.33 | 60.55 | 60.60 | 613,063 | -2.68(-4.24%) |
Sep 08, 2008 | 64.48 | 64.56 | 62.31 | 63.28 | 540,470 | -0.02(-0.03%) |
Sep 05, 2008 | 63.92 | 64.21 | 62.57 | 63.30 | 0 | -0.70(-1.09%) |
Sep 04, 2008 | 65.01 | 65.21 | 63.39 | 64.00 | 621,371 | -1.12(-1.72%) |
Sep 03, 2008 | 64.34 | 65.15 | 63.83 | 65.12 | 391,680 | -0.50(-0.76%) |
Sep 02, 2008 | 64.12 | 65.76 | 64.02 | 65.62 | 1,231,738 | -3.21(-4.67%) |
Aug 29, 2008 | 70.35 | 70.41 | 68.53 | 68.83 | 488,336 | +0.08(+0.12%) |
Aug 28, 2008 | 71.60 | 71.62 | 67.95 | 68.75 | 813,569 | -1.73(-2.45%) |
Aug 27, 2008 | 70.87 | 71.10 | 69.58 | 70.48 | 652,253 | +1.23(+1.78%) |
Aug 26, 2008 | 69.35 | 70.16 | 68.48 | 69.25 | 553,529 | +0.63(+0.92%) |
Aug 25, 2008 | 68.20 | 68.80 | 67.67 | 68.62 | 491,942 | +0.42(+0.62%) |
Aug 22, 2008 | 71.43 | 71.43 | 68.00 | 68.20 | 1,042,998 | -4.20(-5.80%) |
Aug 21, 2008 | 71.31 | 72.66 | 70.70 | 72.40 | 1,357,267 | +3.27(+4.73%) |
Aug 20, 2008 | 69.00 | 69.62 | 67.02 | 69.13 | 799,275 | +0.51(+0.74%) |
Aug 19, 2008 | 67.10 | 69.42 | 66.65 | 68.62 | 801,475 | +1.47(+2.19%) |
Aug 18, 2008 | 68.55 | 68.63 | 66.70 | 67.15 | 666,187 | -0.66(-0.97%) |
Aug 15, 2008 | 67.34 | 67.92 | 66.32 | 67.81 | 0 | -0.61(-0.90%) |
Aug 14, 2008 | 68.72 | 69.52 | 67.12 | 68.42 | 662,028 | -0.83(-1.20%) |
Aug 13, 2008 | 67.59 | 69.84 | 67.46 | 69.25 | 911,680 | +1.86(+2.76%) |
Aug 12, 2008 | 68.39 | 68.55 | 66.91 | 67.39 | 541,024 | -0.93(-1.35%) |
Aug 11, 2008 | 68.66 | 69.02 | 67.18 | 68.32 | 630,297 | -0.14(-0.21%) |
Aug 08, 2008 | 70.24 | 70.50 | 68.30 | 68.46 | 1,168,199 | -2.88(-4.04%) |
Aug 07, 2008 | 71.73 | 72.06 | 70.28 | 71.34 | 883,030 | +0.83(+1.18%) |
Aug 06, 2008 | 71.05 | 71.66 | 69.76 | 70.51 | 789,354 | -0.07(-0.10%) |
Aug 05, 2008 | 71.32 | 72.13 | 70.46 | 70.58 | 830,817 | -1.63(-2.26%) |
Aug 04, 2008 | 73.99 | 74.82 | 71.21 | 72.21 | 1,543,592 | -2.28(-3.06%) |
Aug 01, 2008 | 73.54 | 76.56 | 73.54 | 74.49 | 1,218,123 | +0.64(+0.87%) |
Jul 31, 2008 | 75.55 | 75.55 | 73.13 | 73.85 | 897,032 | -1.78(-2.35%) |
Jul 30, 2008 | 72.56 | 75.79 | 72.02 | 75.63 | 1,049,858 | +3.03(+4.17%) |
Jul 29, 2008 | 72.60 | 73.87 | 71.75 | 72.60 | 646,314 | -1.71(-2.30%) |
Jul 28, 2008 | 73.68 | 74.38 | 73.10 | 74.31 | 765,312 | +0.88(+1.20%) |
Jul 25, 2008 | 74.07 | 74.18 | 72.99 | 73.43 | 903,162 | -1.32(-1.77%) |
Jul 24, 2008 | 74.49 | 75.32 | 73.55 | 74.75 | 1,267,043 | +0.77(+1.04%) |
Jul 23, 2008 | 75.51 | 76.63 | 73.78 | 73.98 | 1,601,810 | -2.16(-2.84%) |
Jul 22, 2008 | 77.59 | 77.93 | 75.30 | 76.14 | 2,279,311 | -2.78(-3.52%) |
Jul 21, 2008 | 77.65 | 79.09 | 76.94 | 78.92 | 937,378 | +1.93(+2.50%) |
Jul 18, 2008 | 78.03 | 78.82 | 76.84 | 76.99 | 1,341,620 | -1.05(-1.35%) |
Jul 17, 2008 | 80.35 | 81.94 | 77.48 | 78.04 | 2,612,006 | -2.56(-3.17%) |
Jul 16, 2008 | 82.52 | 82.83 | 79.23 | 80.60 | 2,173,115 | -2.47(-2.98%) |
Jul 15, 2008 | 87.44 | 87.44 | 81.48 | 83.07 | 2,795,746 | -3.76(-4.33%) |
Jul 14, 2008 | 86.92 | 87.62 | 86.29 | 86.83 | 841,277 | -0.07(-0.08%) |
Jul 11, 2008 | 87.59 | 88.15 | 85.55 | 86.90 | 1,357,910 | +2.47(+2.93%) |
Jul 10, 2008 | 82.40 | 84.99 | 81.68 | 84.43 | 975,535 | +3.25(+4.00%) |
Jul 09, 2008 | 82.02 | 82.66 | 81.01 | 81.18 | 1,005,537 | -0.18(-0.22%) |
Jul 08, 2008 | 82.78 | 82.78 | 80.96 | 81.36 | 1,228,772 | -3.55(-4.18%) |
Jul 07, 2008 | 84.84 | 85.91 | 83.60 | 84.91 | 898,750 | -1.65(-1.91%) |
Jul 04, 2008 | 86.52 | 86.76 | 85.78 | 86.56 | 1,096,672 | +0.00(+0.00%) |
Jul 03, 2008 | 86.52 | 86.76 | 85.78 | 86.56 | 1,096,672 | +0.30(+0.35%) |
Jul 02, 2008 | 84.31 | 86.30 | 84.08 | 86.26 | 1,121,565 | +1.67(+1.97%) |
Jul 01, 2008 | 85.72 | 85.78 | 83.93 | 84.59 | 860,799 | +0.43(+0.51%) |
Jun 30, 2008 | 85.58 | 85.58 | 83.35 | 84.16 | 837,200 | -0.03(-0.04%) |
Jun 27, 2008 | 84.36 | 85.60 | 83.71 | 84.19 | 1,195,323 | +0.55(+0.66%) |
Jun 26, 2008 | 82.10 | 83.98 | 82.00 | 83.64 | 856,423 | +3.15(+3.91%) |
Jun 25, 2008 | 81.68 | 81.68 | 79.02 | 80.49 | 918,811 | -1.45(-1.77%) |
Jun 24, 2008 | 81.73 | 82.59 | 81.32 | 81.94 | 475,439 | -0.04(-0.05%) |
Jun 23, 2008 | 80.85 | 82.62 | 80.83 | 81.98 | 460,257 | +1.19(+1.47%) |
Jun 20, 2008 | 80.97 | 82.16 | 80.27 | 80.79 | 879,196 | +1.64(+2.07%) |
Jun 19, 2008 | 82.00 | 82.00 | 79.00 | 79.15 | 1,170,710 | -2.65(-3.24%) |
Jun 18, 2008 | 80.57 | 82.07 | 79.14 | 81.80 | 692,894 | +1.56(+1.94%) |
Jun 17, 2008 | 80.00 | 81.16 | 79.86 | 80.24 | 651,725 | -0.29(-0.36%) |
Jun 16, 2008 | 83.18 | 83.31 | 79.91 | 80.53 | 684,947 | -0.43(-0.53%) |
Jun 13, 2008 | 80.68 | 81.54 | 80.20 | 80.96 | 1,043,131 | -1.22(-1.48%) |
Jun 12, 2008 | 80.09 | 82.52 | 79.12 | 82.18 | 1,119,345 | +0.12(+0.15%) |
Jun 11, 2008 | 80.19 | 82.92 | 80.10 | 82.06 | 1,047,760 | +2.87(+3.62%) |
Jun 10, 2008 | 81.00 | 82.41 | 78.55 | 79.19 | 1,324,204 | -1.64(-2.03%) |
Jun 09, 2008 | 81.56 | 82.59 | 79.87 | 80.83 | 905,853 | -2.12(-2.55%) |
Jun 06, 2008 | 80.32 | 83.35 | 79.49 | 82.95 | 1,713,288 | +6.13(+7.98%) |
Jun 05, 2008 | 74.01 | 76.85 | 73.50 | 76.82 | 530,832 | +3.68(+5.03%) |
Jun 04, 2008 | 73.96 | 74.72 | 72.98 | 73.14 | 551,408 | -1.37(-1.83%) |
Jun 03, 2008 | 75.81 | 75.99 | 74.24 | 74.51 | 554,021 | -2.04(-2.66%) |