Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 54.90 | 55.00 | 53.40 | 54.05 | 2,141 | -0.30(-0.55%) |
May 28, 2009 | 53.80 | 54.40 | 52.50 | 54.35 | 3,003 | +0.60(+1.12%) |
May 27, 2009 | 54.67 | 55.72 | 53.41 | 53.75 | 5,141 | -0.75(-1.38%) |
May 26, 2009 | 54.45 | 54.55 | 52.75 | 54.50 | 2,706 | +0.35(+0.65%) |
May 22, 2009 | 53.35 | 55.20 | 52.00 | 54.15 | 8,980 | -0.60(-1.10%) |
May 21, 2009 | 58.00 | 59.60 | 51.65 | 54.75 | 13,327 | -5.89(-9.71%) |
May 20, 2009 | 58.08 | 61.45 | 58.00 | 60.64 | 16,179 | +4.54(+8.09%) |
May 19, 2009 | 57.95 | 58.25 | 55.60 | 56.10 | 6,670 | -1.25(-2.18%) |
May 18, 2009 | 56.50 | 57.40 | 51.67 | 57.35 | 14,935 | +6.75(+13.34%) |
May 15, 2009 | 56.78 | 57.40 | 49.25 | 50.60 | 9,460 | -4.95(-8.91%) |
May 14, 2009 | 55.00 | 57.25 | 54.45 | 55.55 | 7,699 | +0.67(+1.22%) |
May 13, 2009 | 50.45 | 55.00 | 49.50 | 54.88 | 8,008 | +2.05(+3.88%) |
May 12, 2009 | 51.30 | 53.20 | 50.55 | 52.83 | 7,135 | +2.78(+5.55%) |
May 11, 2009 | 50.00 | 51.40 | 48.80 | 50.05 | 3,866 | -1.20(-2.34%) |
May 08, 2009 | 51.10 | 53.15 | 50.40 | 51.25 | 4,374 | +1.20(+2.40%) |
May 07, 2009 | 57.40 | 57.75 | 50.00 | 50.05 | 5,926 | -4.90(-8.92%) |
May 06, 2009 | 58.00 | 58.00 | 54.65 | 54.95 | 5,984 | -0.75(-1.34%) |
May 05, 2009 | 58.40 | 58.60 | 54.50 | 55.70 | 8,092 | -2.70(-4.62%) |
May 04, 2009 | 57.45 | 58.40 | 53.00 | 58.40 | 24,547 | +6.64(+12.83%) |
May 01, 2009 | 47.00 | 54.20 | 46.50 | 51.76 | 15,660 | +4.91(+10.48%) |
Apr 30, 2009 | 47.45 | 47.45 | 46.25 | 46.85 | 2,036 | +0.00(+0.00%) |
Apr 29, 2009 | 44.10 | 47.25 | 43.75 | 46.85 | 6,470 | +2.75(+6.24%) |
Apr 28, 2009 | 45.94 | 45.94 | 44.10 | 44.10 | 3,063 | -1.95(-4.23%) |
Apr 27, 2009 | 47.25 | 47.25 | 45.95 | 46.05 | 506 | -1.25(-2.64%) |
Apr 24, 2009 | 45.45 | 47.50 | 45.40 | 47.30 | 1,128 | +0.95(+2.05%) |
Apr 23, 2009 | 45.40 | 46.75 | 45.40 | 46.35 | 820 | -0.20(-0.43%) |
Apr 22, 2009 | 46.15 | 46.85 | 45.25 | 46.55 | 2,360 | +0.55(+1.20%) |
Apr 21, 2009 | 46.75 | 47.10 | 45.30 | 46.00 | 1,973 | +0.55(+1.21%) |
Apr 20, 2009 | 47.50 | 48.70 | 45.40 | 45.45 | 3,312 | -3.30(-6.77%) |
Apr 17, 2009 | 49.10 | 49.10 | 47.60 | 48.75 | 2,225 | -0.71(-1.44%) |
Apr 16, 2009 | 50.00 | 50.00 | 48.25 | 49.46 | 2,107 | +0.01(+0.02%) |
Apr 15, 2009 | 49.83 | 49.95 | 47.00 | 49.45 | 4,555 | +0.05(+0.10%) |
Apr 14, 2009 | 51.45 | 51.45 | 48.25 | 49.40 | 8,166 | -0.56(-1.12%) |
Apr 13, 2009 | 44.75 | 51.25 | 44.70 | 49.96 | 20,617 | +5.75(+13.01%) |
Apr 09, 2009 | 44.91 | 45.01 | 44.00 | 44.21 | 1,984 | +0.11(+0.25%) |
Apr 08, 2009 | 44.30 | 44.87 | 43.85 | 44.10 | 2,255 | -0.20(-0.45%) |
Apr 07, 2009 | 44.65 | 45.19 | 44.25 | 44.30 | 964 | -0.40(-0.89%) |
Apr 06, 2009 | 45.50 | 45.50 | 44.45 | 44.70 | 2,329 | -0.70(-1.54%) |
Apr 03, 2009 | 47.55 | 47.55 | 45.25 | 45.40 | 2,548 | -0.35(-0.77%) |
Apr 02, 2009 | 48.70 | 48.75 | 45.00 | 45.75 | 3,536 | +1.27(+2.84%) |
Apr 01, 2009 | 45.00 | 45.30 | 44.25 | 44.48 | 1,607 | -0.02(-0.03%) |
Mar 31, 2009 | 46.30 | 47.45 | 44.50 | 44.50 | 2,480 | -2.25(-4.81%) |
Mar 30, 2009 | 47.08 | 47.08 | 45.00 | 46.75 | 594 | +2.20(+4.94%) |
Mar 26, 2009 | 46.75 | 47.25 | 44.55 | 44.55 | 3,080 | -1.95(-4.19%) |
Mar 25, 2009 | 45.55 | 46.93 | 45.55 | 46.50 | 1,868 | +1.05(+2.31%) |
Mar 24, 2009 | 45.00 | 48.20 | 45.00 | 45.45 | 740 | +0.65(+1.45%) |
Mar 23, 2009 | 48.02 | 50.00 | 44.80 | 44.80 | 3,496 | -1.74(-3.74%) |
Mar 20, 2009 | 43.75 | 47.18 | 43.50 | 46.54 | 580 | -1.76(-3.64%) |
Mar 19, 2009 | 49.50 | 50.00 | 46.60 | 48.30 | 738 | -0.82(-1.68%) |
Mar 18, 2009 | 48.85 | 49.45 | 47.30 | 49.12 | 1,282 | +1.12(+2.34%) |
Mar 17, 2009 | 45.10 | 48.80 | 44.90 | 48.00 | 1,780 | +2.90(+6.43%) |
Mar 16, 2009 | 47.03 | 47.10 | 44.85 | 45.10 | 681 | -0.05(-0.11%) |
Mar 13, 2009 | 45.05 | 47.33 | 45.05 | 45.15 | 340 | -0.90(-1.95%) |
Mar 12, 2009 | 47.43 | 47.50 | 45.05 | 46.05 | 2,203 | -1.17(-2.49%) |
Mar 11, 2009 | 47.50 | 47.50 | 47.00 | 47.22 | 556 | -0.40(-0.83%) |
Mar 10, 2009 | 49.35 | 49.35 | 47.00 | 47.62 | 1,701 | -0.33(-0.69%) |
Mar 09, 2009 | 47.90 | 48.00 | 46.82 | 47.95 | 240 | +0.02(+0.04%) |
Mar 06, 2009 | 48.48 | 48.48 | 46.65 | 47.93 | 1,551 | +0.78(+1.66%) |
Mar 05, 2009 | 48.60 | 48.60 | 45.65 | 47.15 | 380 | -0.90(-1.87%) |
Mar 04, 2009 | 48.78 | 49.00 | 45.40 | 48.05 | 720 | +2.15(+4.68%) |
Mar 02, 2009 | 49.18 | 49.18 | 45.40 | 45.90 | 1,179 | -0.85(-1.82%) |
Feb 27, 2009 | 49.13 | 49.30 | 46.65 | 46.75 | 1,055 | -0.60(-1.27%) |
Feb 26, 2009 | 45.88 | 49.20 | 45.83 | 47.35 | 3,208 | +3.05(+6.88%) |
Feb 25, 2009 | 43.95 | 44.60 | 43.75 | 44.30 | 504 | -0.10(-0.23%) |
Feb 24, 2009 | 45.00 | 45.17 | 44.15 | 44.40 | 2,672 | +0.20(+0.45%) |
Feb 23, 2009 | 46.05 | 46.05 | 44.20 | 44.20 | 1,328 | -1.75(-3.81%) |
Feb 20, 2009 | 46.15 | 46.43 | 45.90 | 45.95 | 690 | -0.45(-0.97%) |
Feb 19, 2009 | 49.30 | 49.30 | 46.40 | 46.40 | 840 | -0.31(-0.66%) |
Feb 18, 2009 | 46.90 | 47.05 | 46.15 | 46.71 | 458 | +0.26(+0.55%) |
Feb 17, 2009 | 46.25 | 46.70 | 46.25 | 46.45 | 644 | -0.15(-0.32%) |
Feb 13, 2009 | 48.43 | 48.58 | 46.60 | 46.60 | 360 | -0.02(-0.05%) |
Feb 12, 2009 | 46.62 | 47.68 | 46.50 | 46.62 | 282 | +0.22(+0.48%) |
Feb 11, 2009 | 49.23 | 49.23 | 46.40 | 46.40 | 700 | -0.45(-0.96%) |
Feb 10, 2009 | 49.00 | 49.00 | 46.50 | 46.85 | 1,629 | -1.45(-3.00%) |
Feb 09, 2009 | 48.50 | 48.70 | 48.08 | 48.30 | 852 | -1.20(-2.42%) |
Feb 06, 2009 | 46.75 | 49.85 | 46.75 | 49.50 | 2,085 | +2.75(+5.88%) |
Feb 05, 2009 | 48.38 | 48.38 | 46.75 | 46.75 | 600 | +0.15(+0.32%) |
Feb 04, 2009 | 48.25 | 49.98 | 46.60 | 46.60 | 1,484 | -2.82(-5.71%) |
Feb 03, 2009 | 49.73 | 49.73 | 47.50 | 49.42 | 160 | +2.97(+6.40%) |
Feb 02, 2009 | 49.73 | 49.73 | 46.45 | 46.45 | 699 | -0.85(-1.81%) |
Jan 30, 2009 | 47.00 | 47.83 | 47.00 | 47.30 | 607 | -0.65(-1.35%) |
Jan 29, 2009 | 49.13 | 49.25 | 47.95 | 47.95 | 357 | -0.15(-0.31%) |
Jan 28, 2009 | 46.90 | 48.35 | 46.90 | 48.10 | 620 | +0.85(+1.80%) |
Jan 27, 2009 | 47.50 | 49.04 | 47.25 | 47.25 | 1,255 | -0.34(-0.72%) |
Jan 26, 2009 | 49.25 | 50.60 | 47.55 | 47.59 | 799 | -0.66(-1.36%) |
Jan 23, 2009 | 47.50 | 51.38 | 47.50 | 48.25 | 1,024 | +0.25(+0.52%) |
Jan 22, 2009 | 48.75 | 48.75 | 48.00 | 48.00 | 200 | -1.10(-2.24%) |
Jan 21, 2009 | 49.50 | 49.70 | 49.00 | 49.10 | 2,164 | -0.25(-0.51%) |
Jan 20, 2009 | 51.70 | 51.80 | 48.05 | 49.35 | 1,880 | -1.50(-2.95%) |
Jan 16, 2009 | 52.78 | 52.78 | 50.75 | 50.85 | 1,104 | +0.45(+0.89%) |
Jan 15, 2009 | 50.60 | 54.03 | 50.40 | 50.40 | 1,720 | -0.35(-0.69%) |
Jan 14, 2009 | 51.50 | 51.55 | 50.75 | 50.75 | 408 | -1.15(-2.22%) |
Jan 13, 2009 | 51.95 | 53.58 | 51.50 | 51.90 | 1,259 | -1.10(-2.08%) |
Jan 12, 2009 | 55.35 | 55.50 | 51.50 | 53.00 | 1,955 | -2.15(-3.90%) |
Jan 09, 2009 | 55.00 | 57.45 | 54.75 | 55.15 | 4,388 | +1.55(+2.89%) |
Jan 08, 2009 | 54.83 | 54.83 | 53.55 | 53.60 | 505 | +0.29(+0.54%) |
Jan 07, 2009 | 55.40 | 55.40 | 53.25 | 53.31 | 1,560 | -2.59(-4.63%) |
Jan 06, 2009 | 58.25 | 59.78 | 54.90 | 55.90 | 6,825 | -2.35(-4.03%) |
Jan 05, 2009 | 59.50 | 59.95 | 57.00 | 58.25 | 4,297 | -1.10(-1.85%) |
Jan 02, 2009 | 59.40 | 59.85 | 58.05 | 59.35 | 2,292 | -0.65(-1.08%) |
Dec 31, 2008 | 57.28 | 60.00 | 56.05 | 60.00 | 5,931 | +0.30(+0.50%) |
Dec 30, 2008 | 47.70 | 59.70 | 45.55 | 59.70 | 15,698 | +11.05(+22.71%) |
Dec 29, 2008 | 45.80 | 49.50 | 45.80 | 48.65 | 2,226 | +2.07(+4.44%) |
Dec 26, 2008 | 48.35 | 48.35 | 45.50 | 46.58 | 2,441 | -0.92(-1.93%) |
Dec 24, 2008 | 48.25 | 49.15 | 47.45 | 47.50 | 1,235 | -2.30(-4.62%) |
Dec 23, 2008 | 49.50 | 52.18 | 47.50 | 49.80 | 1,161 | -0.25(-0.50%) |
Dec 22, 2008 | 50.72 | 52.23 | 49.55 | 50.05 | 1,620 | -0.70(-1.38%) |
Dec 19, 2008 | 49.50 | 52.50 | 49.40 | 50.75 | 1,030 | +1.05(+2.11%) |
Dec 18, 2008 | 50.85 | 52.50 | 49.70 | 49.70 | 906 | -1.80(-3.50%) |
Dec 17, 2008 | 52.55 | 54.25 | 50.00 | 51.50 | 1,321 | -0.40(-0.77%) |
Dec 16, 2008 | 53.10 | 53.70 | 51.30 | 51.90 | 1,500 | -1.15(-2.17%) |
Dec 15, 2008 | 53.25 | 53.50 | 52.85 | 53.05 | 816 | -0.20(-0.38%) |
Dec 12, 2008 | 54.70 | 55.00 | 52.92 | 53.25 | 1,121 | -2.12(-3.83%) |
Dec 11, 2008 | 56.45 | 56.45 | 55.10 | 55.37 | 1,248 | -0.86(-1.53%) |
Dec 10, 2008 | 55.90 | 57.50 | 55.50 | 56.23 | 2,562 | +1.53(+2.80%) |
Dec 09, 2008 | 54.90 | 55.00 | 52.35 | 54.70 | 860 | +0.60(+1.11%) |
Dec 08, 2008 | 54.45 | 56.31 | 53.30 | 54.10 | 1,689 | +1.10(+2.08%) |
Dec 05, 2008 | 52.38 | 53.00 | 51.40 | 53.00 | 570 | +1.25(+2.42%) |
Dec 04, 2008 | 55.95 | 56.00 | 51.75 | 51.75 | 3,662 | -3.25(-5.91%) |
Dec 03, 2008 | 52.75 | 56.52 | 50.47 | 55.00 | 5,038 | +3.45(+6.69%) |
Dec 02, 2008 | 51.75 | 52.50 | 48.47 | 51.55 | 2,619 | +0.30(+0.59%) |
Dec 01, 2008 | 49.00 | 51.25 | 47.00 | 51.25 | 5,073 | +1.08(+2.16%) |
Nov 28, 2008 | 49.95 | 50.17 | 48.42 | 50.17 | 1,438 | +2.37(+4.95%) |
Nov 26, 2008 | 44.25 | 49.05 | 43.55 | 47.80 | 3,511 | +3.55(+8.02%) |
Nov 25, 2008 | 46.65 | 46.65 | 43.55 | 44.25 | 1,102 | -1.75(-3.80%) |
Nov 24, 2008 | 39.95 | 47.50 | 39.95 | 46.00 | 1,907 | +6.05(+15.14%) |
Nov 21, 2008 | 40.55 | 41.80 | 39.95 | 39.95 | 2,391 | -0.97(-2.36%) |
Nov 20, 2008 | 45.40 | 47.28 | 40.00 | 40.92 | 7,682 | -4.48(-9.87%) |
Nov 19, 2008 | 46.00 | 46.90 | 45.40 | 45.40 | 1,078 | -0.10(-0.22%) |
Nov 18, 2008 | 46.15 | 47.55 | 45.03 | 45.50 | 2,980 | -1.60(-3.40%) |
Nov 17, 2008 | 45.05 | 47.65 | 45.05 | 47.10 | 1,192 | +1.10(+2.39%) |
Nov 14, 2008 | 45.05 | 47.30 | 45.05 | 46.00 | 4,316 | +0.50(+1.10%) |
Nov 13, 2008 | 46.45 | 46.95 | 45.00 | 45.50 | 2,779 | -1.00(-2.15%) |
Nov 12, 2008 | 47.55 | 49.50 | 46.50 | 46.50 | 2,542 | -1.00(-2.11%) |
Nov 11, 2008 | 45.50 | 48.90 | 45.00 | 47.50 | 2,537 | -0.50(-1.04%) |
Nov 10, 2008 | 51.70 | 51.70 | 47.42 | 48.00 | 3,621 | +3.00(+6.67%) |
Nov 07, 2008 | 43.92 | 47.23 | 43.92 | 45.00 | 3,287 | -0.05(-0.11%) |
Nov 06, 2008 | 44.65 | 47.80 | 43.80 | 45.05 | 2,597 | -1.55(-3.33%) |
Nov 05, 2008 | 51.75 | 51.75 | 46.60 | 46.60 | 3,076 | -5.00(-9.69%) |
Nov 04, 2008 | 45.00 | 51.60 | 45.00 | 51.60 | 14,146 | +7.35(+16.61%) |
Nov 03, 2008 | 43.50 | 45.50 | 41.15 | 44.25 | 8,438 | +2.90(+7.01%) |
Oct 31, 2008 | 39.80 | 42.33 | 39.80 | 41.35 | 4,193 | +1.35(+3.38%) |
Oct 30, 2008 | 39.65 | 41.70 | 39.10 | 40.00 | 1,426 | -0.10(-0.25%) |
Oct 29, 2008 | 39.45 | 43.70 | 38.70 | 40.10 | 6,457 | -0.30(-0.74%) |
Oct 28, 2008 | 41.35 | 41.35 | 39.50 | 40.40 | 3,708 | -1.10(-2.66%) |
Oct 27, 2008 | 41.50 | 42.90 | 40.37 | 41.50 | 3,424 | -1.50(-3.48%) |
Oct 24, 2008 | 39.15 | 43.13 | 35.30 | 43.00 | 3,113 | +0.75(+1.78%) |
Oct 23, 2008 | 42.75 | 42.75 | 41.55 | 42.25 | 4,594 | -1.30(-2.98%) |
Oct 22, 2008 | 45.05 | 46.28 | 40.30 | 43.55 | 4,369 | -3.65(-7.73%) |
Oct 21, 2008 | 46.45 | 47.20 | 43.85 | 47.20 | 1,145 | +0.85(+1.83%) |
Oct 20, 2008 | 47.45 | 47.50 | 43.50 | 46.35 | 2,677 | +0.35(+0.76%) |
Oct 17, 2008 | 45.75 | 49.60 | 45.50 | 46.00 | 1,155 | +0.75(+1.66%) |
Oct 16, 2008 | 48.50 | 48.50 | 43.65 | 45.25 | 4,359 | -0.80(-1.74%) |
Oct 15, 2008 | 45.00 | 48.58 | 45.00 | 46.05 | 1,050 | -1.60(-3.36%) |
Oct 14, 2008 | 53.95 | 54.30 | 47.40 | 47.65 | 3,063 | -3.80(-7.39%) |
Oct 13, 2008 | 44.85 | 54.00 | 43.55 | 51.45 | 7,563 | +8.95(+21.06%) |
Oct 10, 2008 | 42.20 | 45.95 | 40.10 | 42.50 | 10,718 | -3.65(-7.91%) |
Oct 09, 2008 | 46.40 | 47.50 | 45.51 | 46.15 | 9,714 | -1.78(-3.71%) |
Oct 08, 2008 | 51.60 | 53.83 | 45.40 | 47.93 | 8,327 | -4.62(-8.79%) |
Oct 07, 2008 | 54.30 | 55.00 | 50.45 | 52.55 | 9,078 | -1.85(-3.40%) |
Oct 06, 2008 | 59.55 | 59.55 | 50.00 | 54.40 | 11,750 | -6.60(-10.82%) |
Oct 03, 2008 | 62.70 | 64.95 | 60.60 | 61.00 | 5,664 | -1.05(-1.69%) |
Oct 02, 2008 | 68.40 | 68.40 | 57.50 | 62.05 | 10,285 | -6.90(-10.01%) |
Oct 01, 2008 | 70.00 | 70.85 | 67.50 | 68.95 | 5,842 | -0.50(-0.72%) |
Sep 30, 2008 | 72.13 | 72.50 | 68.00 | 69.45 | 6,068 | -1.05(-1.49%) |
Sep 29, 2008 | 75.05 | 77.93 | 70.00 | 70.50 | 11,434 | -5.30(-6.99%) |
Sep 26, 2008 | 78.55 | 78.58 | 72.75 | 75.80 | 7,036 | -4.15(-5.19%) |
Sep 25, 2008 | 82.10 | 82.20 | 78.30 | 79.95 | 5,208 | -2.40(-2.91%) |
Sep 24, 2008 | 83.90 | 83.90 | 79.11 | 82.35 | 3,059 | +1.85(+2.30%) |
Sep 23, 2008 | 85.25 | 85.25 | 80.00 | 80.50 | 2,671 | -1.60(-1.95%) |
Sep 22, 2008 | 82.55 | 83.90 | 82.10 | 82.10 | 3,013 | +0.60(+0.74%) |
Sep 19, 2008 | 80.05 | 90.00 | 77.75 | 81.50 | 9,427 | +5.50(+7.24%) |
Sep 18, 2008 | 75.70 | 77.04 | 73.20 | 76.00 | 12,062 | +0.80(+1.06%) |
Sep 17, 2008 | 79.35 | 80.46 | 75.20 | 75.20 | 8,872 | -5.10(-6.35%) |
Sep 16, 2008 | 79.65 | 81.05 | 79.55 | 80.30 | 4,640 | +0.30(+0.37%) |
Sep 15, 2008 | 80.40 | 82.20 | 80.00 | 80.00 | 1,601 | -0.45(-0.56%) |
Sep 12, 2008 | 81.30 | 84.53 | 80.45 | 80.45 | 2,811 | -0.75(-0.92%) |
Sep 11, 2008 | 82.75 | 85.35 | 80.40 | 81.20 | 3,660 | -1.55(-1.87%) |
Sep 10, 2008 | 82.90 | 85.10 | 82.60 | 82.75 | 5,766 | -0.05(-0.06%) |
Sep 09, 2008 | 89.75 | 89.90 | 82.50 | 82.80 | 14,058 | -7.30(-8.10%) |
Sep 08, 2008 | 90.15 | 94.03 | 89.35 | 90.10 | 4,628 | -1.40(-1.53%) |
Sep 05, 2008 | 91.50 | 93.50 | 90.10 | 91.50 | 10,205 | +0.40(+0.44%) |
Sep 04, 2008 | 92.60 | 95.00 | 90.50 | 91.10 | 8,391 | -3.35(-3.55%) |
Sep 03, 2008 | 95.45 | 96.25 | 92.50 | 94.45 | 7,114 | -0.05(-0.05%) |
Sep 02, 2008 | 95.05 | 95.20 | 92.50 | 94.50 | 8,926 | -0.20(-0.21%) |
Aug 29, 2008 | 93.50 | 95.45 | 93.50 | 94.70 | 5,789 | -0.35(-0.37%) |
Aug 28, 2008 | 94.60 | 95.70 | 93.80 | 95.05 | 7,669 | +1.65(+1.77%) |
Aug 27, 2008 | 95.00 | 95.00 | 93.05 | 93.40 | 3,055 | -0.85(-0.90%) |
Aug 26, 2008 | 92.87 | 95.25 | 92.65 | 94.25 | 8,148 | +1.65(+1.78%) |
Aug 25, 2008 | 93.50 | 95.35 | 92.10 | 92.60 | 7,441 | -1.15(-1.23%) |
Aug 22, 2008 | 89.90 | 97.05 | 89.90 | 93.75 | 19,448 | +4.05(+4.52%) |
Aug 21, 2008 | 91.40 | 92.10 | 87.85 | 89.70 | 4,208 | -0.65(-0.72%) |
Aug 20, 2008 | 86.40 | 91.40 | 86.40 | 90.35 | 27,618 | +3.45(+3.97%) |
Aug 19, 2008 | 82.50 | 88.60 | 82.50 | 86.90 | 11,414 | +0.55(+0.64%) |
Aug 18, 2008 | 85.00 | 88.40 | 82.50 | 86.35 | 21,461 | +1.35(+1.59%) |
Aug 15, 2008 | 84.30 | 85.30 | 83.30 | 85.00 | 7,391 | -0.75(-0.87%) |
Aug 14, 2008 | 82.50 | 85.75 | 77.47 | 85.75 | 20,038 | +2.90(+3.50%) |
Aug 13, 2008 | 78.60 | 87.35 | 74.60 | 82.85 | 30,381 | +5.20(+6.70%) |
Aug 12, 2008 | 72.00 | 79.00 | 71.55 | 77.65 | 13,505 | +5.15(+7.10%) |
Aug 11, 2008 | 79.75 | 79.95 | 71.25 | 72.50 | 19,636 | -7.50(-9.38%) |
Aug 08, 2008 | 83.20 | 83.20 | 77.50 | 80.00 | 8,591 | -2.20(-2.68%) |
Aug 07, 2008 | 80.55 | 83.05 | 80.55 | 82.20 | 4,519 | -0.55(-0.66%) |
Aug 06, 2008 | 81.00 | 83.25 | 80.10 | 82.75 | 10,498 | +1.25(+1.53%) |
Aug 05, 2008 | 82.50 | 83.75 | 80.95 | 81.50 | 8,811 | -1.00(-1.21%) |
Aug 04, 2008 | 87.30 | 87.30 | 82.50 | 82.50 | 6,921 | -3.15(-3.68%) |
Aug 01, 2008 | 86.20 | 86.67 | 84.05 | 85.65 | 5,026 | -0.60(-0.70%) |
Jul 31, 2008 | 86.50 | 88.45 | 86.00 | 86.25 | 5,774 | -1.25(-1.43%) |
Jul 30, 2008 | 86.65 | 88.70 | 84.40 | 87.50 | 4,605 | +1.50(+1.74%) |
Jul 29, 2008 | 86.00 | 86.25 | 82.50 | 86.00 | 6,233 | +1.00(+1.18%) |
Jul 28, 2008 | 86.25 | 86.25 | 83.80 | 85.00 | 3,181 | -1.00(-1.16%) |
Jul 25, 2008 | 83.80 | 86.50 | 83.15 | 86.00 | 3,111 | +1.00(+1.18%) |
Jul 24, 2008 | 85.07 | 85.99 | 83.70 | 85.00 | 5,420 | -0.95(-1.11%) |
Jul 23, 2008 | 84.40 | 87.70 | 83.00 | 85.95 | 6,468 | +0.95(+1.12%) |
Jul 22, 2008 | 84.00 | 85.00 | 82.90 | 85.00 | 4,381 | +0.10(+0.12%) |
Jul 21, 2008 | 82.65 | 84.95 | 82.30 | 84.90 | 5,101 | +1.90(+2.29%) |
Jul 18, 2008 | 83.55 | 85.00 | 83.00 | 83.00 | 4,262 | -0.30(-0.36%) |
Jul 17, 2008 | 89.15 | 89.15 | 82.70 | 83.30 | 12,101 | -3.70(-4.25%) |
Jul 16, 2008 | 84.95 | 87.50 | 82.20 | 87.00 | 18,123 | +2.50(+2.96%) |
Jul 15, 2008 | 81.50 | 84.95 | 79.04 | 84.50 | 14,019 | +1.65(+1.99%) |
Jul 14, 2008 | 82.35 | 85.65 | 81.75 | 82.85 | 10,683 | +1.15(+1.41%) |
Jul 11, 2008 | 82.55 | 82.65 | 80.30 | 81.70 | 5,736 | -1.95(-2.33%) |
Jul 10, 2008 | 81.45 | 86.50 | 80.00 | 83.65 | 9,225 | +2.00(+2.45%) |
Jul 09, 2008 | 82.50 | 87.30 | 81.15 | 81.65 | 11,679 | -0.10(-0.12%) |
Jul 08, 2008 | 80.80 | 82.40 | 79.05 | 81.75 | 6,063 | +0.80(+0.99%) |
Jul 07, 2008 | 80.20 | 83.89 | 79.05 | 80.95 | 19,343 | +0.67(+0.83%) |
Jul 04, 2008 | 85.75 | 85.75 | 79.05 | 80.28 | 18,745 | +0.00(+0.00%) |
Jul 03, 2008 | 85.75 | 85.75 | 79.05 | 80.28 | 18,745 | -5.47(-6.38%) |
Jul 02, 2008 | 87.50 | 91.45 | 83.65 | 85.75 | 12,294 | +0.90(+1.06%) |
Jul 01, 2008 | 88.00 | 88.00 | 82.55 | 84.85 | 9,841 | -2.85(-3.25%) |
Jun 30, 2008 | 83.80 | 88.60 | 82.75 | 87.70 | 19,971 | +4.95(+5.98%) |
Jun 27, 2008 | 85.15 | 86.67 | 81.25 | 82.75 | 12,205 | -3.05(-3.55%) |
Jun 26, 2008 | 88.75 | 89.64 | 84.40 | 85.80 | 13,886 | -3.75(-4.19%) |
Jun 25, 2008 | 89.40 | 91.25 | 88.55 | 89.55 | 12,176 | +0.80(+0.90%) |
Jun 24, 2008 | 92.55 | 93.00 | 88.75 | 88.75 | 9,272 | -4.85(-5.18%) |
Jun 23, 2008 | 94.95 | 97.70 | 93.10 | 93.60 | 7,947 | -1.07(-1.13%) |
Jun 20, 2008 | 97.85 | 97.85 | 93.50 | 94.67 | 17,220 | -4.13(-4.19%) |
Jun 19, 2008 | 94.50 | 104.85 | 94.50 | 98.80 | 49,630 | +4.75(+5.05%) |
Jun 18, 2008 | 92.65 | 95.85 | 91.65 | 94.05 | 16,458 | +1.25(+1.35%) |
Jun 17, 2008 | 96.50 | 97.50 | 92.50 | 92.80 | 19,520 | +0.25(+0.27%) |
Jun 16, 2008 | 85.20 | 93.36 | 85.20 | 92.55 | 24,657 | +7.40(+8.69%) |
Jun 13, 2008 | 84.80 | 86.50 | 84.00 | 85.15 | 12,746 | +1.05(+1.25%) |
Jun 12, 2008 | 85.35 | 87.45 | 82.80 | 84.10 | 20,179 | -1.05(-1.23%) |
Jun 11, 2008 | 86.25 | 87.35 | 85.10 | 85.15 | 12,726 | -1.90(-2.18%) |
Jun 10, 2008 | 87.69 | 89.09 | 86.00 | 87.05 | 18,554 | -2.30(-2.57%) |
Jun 09, 2008 | 93.00 | 94.09 | 88.00 | 89.35 | 17,078 | -3.10(-3.35%) |
Jun 06, 2008 | 94.30 | 97.77 | 92.00 | 92.45 | 20,482 | -2.80(-2.94%) |
Jun 05, 2008 | 94.50 | 99.00 | 93.55 | 95.25 | 24,392 | -0.05(-0.05%) |
Jun 04, 2008 | 99.50 | 99.50 | 93.05 | 95.30 | 51,637 | -9.85(-9.37%) |
Jun 03, 2008 | 107.00 | 110.95 | 103.45 | 105.15 | 28,080 | -1.61(-1.51%) |