Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 67.82 | 67.95 | 66.25 | 66.85 | 580,640 | -0.53(-0.79%) |
Jun 29, 2009 | 68.48 | 68.68 | 67.07 | 67.38 | 519,055 | -0.70(-1.03%) |
Jun 26, 2009 | 68.71 | 68.97 | 67.89 | 68.08 | 810,008 | -1.12(-1.62%) |
Jun 25, 2009 | 68.23 | 69.59 | 68.23 | 69.20 | 332,759 | +1.71(+2.54%) |
Jun 24, 2009 | 66.90 | 68.59 | 66.74 | 67.49 | 345,715 | +0.58(+0.87%) |
Jun 23, 2009 | 67.45 | 67.92 | 66.34 | 66.91 | 474,961 | +0.47(+0.71%) |
Jun 22, 2009 | 68.71 | 69.36 | 66.37 | 66.43 | 1,139,370 | -1.43(-2.11%) |
Jun 19, 2009 | 69.35 | 69.52 | 67.47 | 67.86 | 667,595 | -0.47(-0.69%) |
Jun 18, 2009 | 68.02 | 69.03 | 67.00 | 68.34 | 796,372 | +1.78(+2.67%) |
Jun 17, 2009 | 68.18 | 69.61 | 66.38 | 66.56 | 1,438,834 | -2.61(-3.77%) |
Jun 16, 2009 | 69.88 | 71.19 | 68.63 | 69.17 | 1,004,172 | -0.36(-0.52%) |
Jun 15, 2009 | 70.16 | 70.38 | 69.01 | 69.53 | 923,831 | -1.18(-1.67%) |
Jun 12, 2009 | 67.41 | 70.99 | 67.03 | 70.71 | 1,330,560 | +3.30(+4.90%) |
Jun 11, 2009 | 65.97 | 67.57 | 64.17 | 67.41 | 1,356,886 | +0.93(+1.40%) |
Jun 10, 2009 | 67.61 | 67.61 | 64.80 | 66.47 | 796,379 | +0.07(+0.10%) |
Jun 09, 2009 | 65.96 | 66.90 | 65.44 | 66.41 | 933,878 | +0.64(+0.98%) |
Jun 08, 2009 | 66.05 | 66.21 | 65.23 | 65.76 | 1,025,046 | -2.53(-3.71%) |
Jun 05, 2009 | 71.92 | 71.92 | 67.12 | 68.30 | 1,055,213 | -1.89(-2.69%) |
Jun 04, 2009 | 71.41 | 71.66 | 69.22 | 70.19 | 679,768 | -1.00(-1.40%) |
Jun 03, 2009 | 72.88 | 73.07 | 69.90 | 71.19 | 535,824 | -2.35(-3.19%) |
Jun 02, 2009 | 73.02 | 73.89 | 72.30 | 73.53 | 631,438 | +0.88(+1.21%) |
Jun 01, 2009 | 70.36 | 73.49 | 69.97 | 72.65 | 790,366 | +3.61(+5.23%) |
May 29, 2009 | 68.15 | 70.49 | 68.04 | 69.04 | 509,106 | +1.33(+1.96%) |
May 28, 2009 | 68.08 | 68.75 | 65.51 | 67.71 | 546,391 | +0.09(+0.14%) |
May 27, 2009 | 68.86 | 70.22 | 67.36 | 67.62 | 902,048 | -1.28(-1.86%) |
May 26, 2009 | 66.84 | 70.28 | 66.49 | 68.90 | 809,960 | +2.08(+3.11%) |
May 22, 2009 | 68.23 | 68.51 | 66.76 | 66.82 | 515,431 | -1.21(-1.78%) |
May 21, 2009 | 70.22 | 70.57 | 67.38 | 68.03 | 829,226 | -3.30(-4.63%) |
May 20, 2009 | 71.97 | 74.24 | 70.30 | 71.34 | 806,412 | +0.17(+0.24%) |
May 19, 2009 | 71.95 | 72.71 | 70.96 | 71.17 | 362,457 | -0.98(-1.36%) |
May 18, 2009 | 69.46 | 72.52 | 69.23 | 72.15 | 565,639 | +3.44(+5.01%) |
May 15, 2009 | 69.02 | 70.74 | 68.11 | 68.71 | 562,912 | -0.48(-0.70%) |
May 14, 2009 | 70.48 | 72.01 | 68.94 | 69.19 | 815,791 | -0.90(-1.28%) |
May 13, 2009 | 72.33 | 72.70 | 69.66 | 70.09 | 627,326 | -3.59(-4.88%) |
May 12, 2009 | 75.02 | 75.84 | 72.64 | 73.69 | 427,437 | -0.68(-0.91%) |
May 11, 2009 | 74.72 | 76.68 | 73.53 | 74.36 | 758,167 | -2.08(-2.72%) |
May 08, 2009 | 76.91 | 77.80 | 73.50 | 76.44 | 611,005 | +0.41(+0.54%) |
May 07, 2009 | 80.69 | 81.35 | 75.42 | 76.03 | 690,598 | -3.80(-4.77%) |
May 06, 2009 | 80.51 | 81.95 | 78.01 | 79.84 | 856,501 | +0.19(+0.23%) |
May 05, 2009 | 76.07 | 81.47 | 76.06 | 79.65 | 1,456,783 | +4.25(+5.63%) |
May 04, 2009 | 75.25 | 75.45 | 74.78 | 75.41 | 839,110 | +4.74(+6.70%) |
May 01, 2009 | 70.66 | 71.52 | 69.91 | 70.67 | 645,093 | -0.54(-0.76%) |
Apr 30, 2009 | 74.07 | 74.07 | 70.80 | 71.21 | 742,683 | -2.25(-3.06%) |
Apr 29, 2009 | 75.63 | 75.63 | 72.29 | 73.46 | 851,648 | -1.19(-1.60%) |
Apr 28, 2009 | 74.98 | 78.24 | 73.08 | 74.65 | 584,214 | -1.52(-1.99%) |
Apr 27, 2009 | 78.05 | 79.20 | 75.30 | 76.17 | 426,707 | -2.36(-3.00%) |
Apr 24, 2009 | 76.80 | 79.62 | 76.35 | 78.52 | 469,007 | +2.77(+3.66%) |
Apr 23, 2009 | 76.23 | 77.25 | 73.52 | 75.75 | 619,129 | -0.03(-0.03%) |
Apr 22, 2009 | 73.36 | 77.79 | 72.67 | 75.78 | 749,907 | +1.13(+1.51%) |
Apr 21, 2009 | 72.47 | 75.04 | 71.72 | 74.65 | 563,080 | +1.69(+2.31%) |
Apr 20, 2009 | 75.25 | 75.25 | 72.59 | 72.97 | 459,282 | -3.78(-4.92%) |
Apr 17, 2009 | 77.39 | 78.14 | 75.97 | 76.74 | 517,248 | -0.86(-1.11%) |
Apr 16, 2009 | 74.11 | 78.10 | 72.98 | 77.61 | 1,005,950 | +4.41(+6.02%) |
Apr 15, 2009 | 71.85 | 73.54 | 70.71 | 73.20 | 378,541 | +1.80(+2.52%) |
Apr 14, 2009 | 73.83 | 73.89 | 71.09 | 71.41 | 490,911 | -3.43(-4.59%) |
Apr 13, 2009 | 73.58 | 75.18 | 70.86 | 74.84 | 675,261 | +0.24(+0.32%) |
Apr 09, 2009 | 72.32 | 74.87 | 71.68 | 74.60 | 728,501 | +4.21(+5.98%) |
Apr 08, 2009 | 71.73 | 71.80 | 69.59 | 70.39 | 724,046 | -0.53(-0.74%) |
Apr 07, 2009 | 72.98 | 72.98 | 70.52 | 70.91 | 579,260 | -3.56(-4.78%) |
Apr 06, 2009 | 75.79 | 76.08 | 72.12 | 74.47 | 743,515 | -2.01(-2.63%) |
Apr 03, 2009 | 76.82 | 77.37 | 75.16 | 76.48 | 633,062 | -0.58(-0.76%) |
Apr 02, 2009 | 73.22 | 78.28 | 73.02 | 77.07 | 1,298,748 | +5.11(+7.10%) |
Apr 01, 2009 | 66.01 | 72.53 | 65.07 | 71.96 | 1,312,822 | +4.75(+7.07%) |
Mar 31, 2009 | 68.08 | 68.77 | 66.97 | 67.20 | 769,892 | +0.11(+0.16%) |
Mar 30, 2009 | 66.85 | 68.22 | 66.10 | 67.09 | 843,581 | -4.08(-5.73%) |
Mar 26, 2009 | 69.07 | 71.55 | 68.75 | 71.17 | 1,213,833 | +2.95(+4.32%) |
Mar 25, 2009 | 65.80 | 69.16 | 64.91 | 68.22 | 1,295,168 | +3.54(+5.48%) |
Mar 24, 2009 | 65.39 | 66.02 | 64.58 | 64.68 | 717,691 | -1.24(-1.88%) |
Mar 23, 2009 | 64.13 | 65.91 | 64.02 | 65.91 | 1,312,886 | +2.80(+4.43%) |
Mar 20, 2009 | 66.61 | 66.70 | 62.52 | 63.12 | 799,367 | -3.25(-4.90%) |
Mar 19, 2009 | 67.91 | 68.28 | 66.10 | 66.37 | 651,537 | -1.01(-1.50%) |
Mar 18, 2009 | 66.59 | 68.43 | 65.40 | 67.38 | 1,238,227 | +0.36(+0.54%) |
Mar 17, 2009 | 63.97 | 67.11 | 63.06 | 67.02 | 699,682 | +3.19(+5.01%) |
Mar 16, 2009 | 65.87 | 66.47 | 63.65 | 63.82 | 598,669 | -1.14(-1.76%) |
Mar 13, 2009 | 65.52 | 66.30 | 64.32 | 64.97 | 0 | -0.20(-0.31%) |
Mar 12, 2009 | 64.07 | 65.40 | 63.50 | 65.17 | 955,058 | +0.80(+1.24%) |
Mar 11, 2009 | 63.69 | 65.25 | 62.44 | 64.37 | 992,519 | +0.84(+1.32%) |
Mar 10, 2009 | 60.86 | 64.62 | 60.58 | 63.53 | 872,732 | +4.00(+6.72%) |
Mar 09, 2009 | 58.82 | 60.43 | 58.46 | 59.53 | 679,767 | +0.25(+0.41%) |
Mar 06, 2009 | 60.86 | 61.08 | 57.63 | 59.29 | 0 | -0.91(-1.51%) |
Mar 05, 2009 | 61.81 | 62.41 | 59.62 | 60.20 | 626,391 | -2.81(-4.46%) |
Mar 04, 2009 | 61.91 | 63.91 | 61.60 | 63.01 | 626,650 | -0.97(-1.52%) |
Mar 02, 2009 | 63.56 | 66.10 | 62.52 | 63.98 | 1,038,985 | -0.90(-1.38%) |
Feb 27, 2009 | 61.78 | 65.71 | 61.30 | 64.88 | 0 | +2.35(+3.75%) |
Feb 26, 2009 | 63.91 | 64.97 | 62.46 | 62.53 | 1,118,704 | -0.83(-1.31%) |
Feb 25, 2009 | 62.73 | 64.17 | 60.38 | 63.36 | 863,654 | +0.01(+0.01%) |
Feb 24, 2009 | 58.21 | 64.58 | 58.21 | 63.36 | 1,570,993 | +5.42(+9.35%) |
Feb 23, 2009 | 58.53 | 60.13 | 56.99 | 57.94 | 1,048,124 | -0.31(-0.52%) |
Feb 20, 2009 | 58.05 | 60.36 | 57.04 | 58.25 | 0 | -0.81(-1.38%) |
Feb 19, 2009 | 61.17 | 62.27 | 58.87 | 59.06 | 772,492 | -1.54(-2.55%) |
Feb 18, 2009 | 62.77 | 63.19 | 59.58 | 60.60 | 840,434 | -1.27(-2.05%) |
Feb 17, 2009 | 63.06 | 64.25 | 61.85 | 61.87 | 1,127,947 | -3.63(-5.54%) |
Feb 13, 2009 | 68.54 | 68.98 | 64.96 | 65.50 | 0 | -3.88(-5.59%) |
Feb 12, 2009 | 67.78 | 69.93 | 64.70 | 69.38 | 1,177,775 | +1.64(+2.41%) |
Feb 11, 2009 | 70.28 | 70.28 | 65.53 | 67.74 | 1,332,271 | -2.39(-3.41%) |
Feb 10, 2009 | 70.84 | 73.61 | 69.14 | 70.13 | 1,162,570 | -1.11(-1.56%) |
Feb 09, 2009 | 72.65 | 72.65 | 70.21 | 71.24 | 661,598 | -1.25(-1.73%) |
Feb 06, 2009 | 72.49 | 74.30 | 71.85 | 72.50 | 0 | -0.16(-0.22%) |
Feb 05, 2009 | 70.07 | 73.24 | 69.19 | 72.66 | 732,356 | +1.80(+2.54%) |
Feb 04, 2009 | 70.74 | 73.55 | 70.24 | 70.86 | 917,276 | +0.62(+0.88%) |
Feb 03, 2009 | 69.46 | 71.38 | 68.86 | 70.24 | 786,225 | +1.64(+2.38%) |
Feb 02, 2009 | 67.18 | 69.31 | 65.83 | 68.61 | 679,220 | +0.37(+0.55%) |
Jan 30, 2009 | 72.19 | 72.36 | 67.38 | 68.24 | 0 | -1.02(-1.47%) |
Jan 29, 2009 | 70.14 | 71.40 | 68.69 | 69.25 | 676,233 | -1.55(-2.19%) |
Jan 28, 2009 | 70.67 | 73.27 | 70.32 | 70.80 | 841,240 | +1.74(+2.52%) |
Jan 27, 2009 | 67.94 | 69.98 | 67.69 | 69.07 | 775,010 | +1.77(+2.63%) |
Jan 26, 2009 | 69.11 | 70.69 | 67.05 | 67.30 | 1,182,085 | -2.02(-2.91%) |
Jan 23, 2009 | 67.80 | 70.35 | 67.27 | 69.31 | 1,808,442 | -0.52(-0.74%) |
Jan 22, 2009 | 69.36 | 71.04 | 67.94 | 69.83 | 1,544,617 | -0.75(-1.06%) |
Jan 21, 2009 | 71.51 | 72.03 | 68.34 | 70.58 | 1,260,033 | +0.37(+0.53%) |
Jan 20, 2009 | 72.70 | 73.19 | 68.95 | 70.20 | 1,358,337 | -5.04(-6.70%) |
Jan 16, 2009 | 75.52 | 78.22 | 72.56 | 75.24 | 0 | +1.33(+1.80%) |
Jan 15, 2009 | 70.37 | 74.88 | 69.24 | 73.91 | 1,874,531 | +3.20(+4.53%) |
Jan 14, 2009 | 72.41 | 72.41 | 69.33 | 70.71 | 1,325,594 | -2.69(-3.67%) |
Jan 13, 2009 | 74.47 | 74.95 | 72.89 | 73.41 | 1,099,553 | -1.07(-1.43%) |
Jan 12, 2009 | 80.07 | 80.07 | 73.41 | 74.47 | 1,825,961 | -5.41(-6.77%) |
Jan 09, 2009 | 80.51 | 83.97 | 79.54 | 79.88 | 1,151,188 | -4.80(-5.66%) |
Jan 08, 2009 | 83.77 | 84.71 | 81.13 | 84.68 | 1,022,082 | +0.90(+1.07%) |
Jan 07, 2009 | 84.74 | 85.82 | 81.85 | 83.78 | 839,459 | -2.66(-3.08%) |
Jan 06, 2009 | 89.40 | 89.40 | 84.91 | 86.44 | 1,787,313 | -1.90(-2.15%) |
Jan 05, 2009 | 85.88 | 89.19 | 85.47 | 88.34 | 1,750,162 | +2.46(+2.86%) |
Jan 02, 2009 | 83.69 | 87.08 | 80.86 | 85.88 | 0 | +3.61(+4.39%) |
Jan 01, 2009 | 82.43 | 83.64 | 81.60 | 82.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 82.43 | 83.64 | 81.60 | 82.27 | 492,024 | +0.70(+0.86%) |
Dec 30, 2008 | 82.38 | 83.05 | 79.61 | 81.57 | 930,309 | +0.58(+0.72%) |
Dec 29, 2008 | 83.58 | 83.58 | 80.52 | 80.98 | 508,796 | -3.11(-3.70%) |
Dec 26, 2008 | 81.23 | 84.09 | 79.98 | 84.09 | 0 | +3.42(+4.23%) |
Dec 24, 2008 | 81.25 | 82.11 | 80.20 | 80.68 | 220,327 | -0.20(-0.25%) |
Dec 23, 2008 | 80.28 | 83.13 | 79.66 | 80.88 | 658,378 | +1.79(+2.26%) |
Dec 22, 2008 | 79.80 | 80.13 | 77.03 | 79.09 | 736,105 | -0.90(-1.12%) |
Dec 19, 2008 | 81.52 | 82.20 | 78.76 | 79.99 | 727,107 | -0.76(-0.94%) |
Dec 18, 2008 | 83.94 | 84.70 | 78.58 | 80.75 | 782,959 | -0.34(-0.42%) |
Dec 17, 2008 | 81.52 | 84.52 | 79.66 | 81.09 | 1,078,632 | -1.96(-2.36%) |
Dec 16, 2008 | 79.80 | 83.05 | 78.34 | 83.05 | 1,582,526 | +3.35(+4.20%) |
Dec 15, 2008 | 82.35 | 83.56 | 77.88 | 79.70 | 571,358 | -1.96(-2.40%) |
Dec 12, 2008 | 76.59 | 82.91 | 76.30 | 81.66 | 0 | +3.38(+4.32%) |
Dec 11, 2008 | 82.39 | 84.47 | 75.93 | 78.28 | 1,023,230 | -5.07(-6.08%) |
Dec 10, 2008 | 83.05 | 85.97 | 80.94 | 83.35 | 868,570 | +1.74(+2.13%) |
Dec 09, 2008 | 87.12 | 87.54 | 80.51 | 81.61 | 1,592,150 | -7.09(-8.00%) |
Dec 08, 2008 | 82.62 | 91.94 | 79.66 | 88.70 | 3,436,738 | +11.67(+15.15%) |
Dec 05, 2008 | 68.91 | 77.03 | 68.71 | 77.03 | 0 | +7.25(+10.38%) |
Dec 04, 2008 | 68.02 | 72.58 | 66.20 | 69.79 | 1,350,886 | +0.79(+1.14%) |
Dec 03, 2008 | 67.48 | 71.88 | 66.45 | 69.00 | 1,566,798 | -0.02(-0.02%) |
Dec 02, 2008 | 66.91 | 70.25 | 65.25 | 69.02 | 1,140,035 | +3.36(+5.11%) |
Dec 01, 2008 | 72.63 | 73.32 | 64.21 | 65.66 | 1,449,036 | -8.61(-11.59%) |
Nov 28, 2008 | 72.07 | 74.81 | 71.53 | 74.27 | 324,566 | +2.19(+3.05%) |
Nov 26, 2008 | 66.18 | 74.98 | 65.26 | 72.08 | 1,634,021 | +4.58(+6.79%) |
Nov 25, 2008 | 63.96 | 68.22 | 62.24 | 67.49 | 1,453,088 | +4.55(+7.23%) |
Nov 24, 2008 | 54.41 | 64.03 | 54.41 | 62.94 | 1,339,371 | +9.35(+17.44%) |
Nov 21, 2008 | 52.27 | 53.93 | 49.68 | 53.59 | 994,187 | +2.50(+4.89%) |
Nov 20, 2008 | 57.67 | 58.07 | 49.96 | 51.09 | 1,865,037 | -7.78(-13.21%) |
Nov 19, 2008 | 64.15 | 64.62 | 58.25 | 58.87 | 991,200 | -5.70(-8.83%) |
Nov 18, 2008 | 64.23 | 65.19 | 60.91 | 64.58 | 501,025 | +0.53(+0.82%) |
Nov 17, 2008 | 66.34 | 66.34 | 63.52 | 64.05 | 704,558 | -3.29(-4.88%) |
Nov 14, 2008 | 66.98 | 70.19 | 65.76 | 67.34 | 0 | -0.51(-0.75%) |
Nov 13, 2008 | 65.54 | 67.85 | 61.15 | 67.85 | 1,249,166 | +2.93(+4.52%) |
Nov 12, 2008 | 66.91 | 68.28 | 64.91 | 64.91 | 791,365 | -3.65(-5.33%) |
Nov 11, 2008 | 70.16 | 70.56 | 66.29 | 68.57 | 913,184 | -2.39(-3.37%) |
Nov 10, 2008 | 72.11 | 73.30 | 69.92 | 70.96 | 714,125 | +0.60(+0.86%) |
Nov 07, 2008 | 70.47 | 71.68 | 68.15 | 70.36 | 0 | +1.25(+1.80%) |
Nov 06, 2008 | 70.83 | 72.94 | 67.36 | 69.11 | 1,060,995 | -3.00(-4.16%) |
Nov 05, 2008 | 72.00 | 74.52 | 71.44 | 72.11 | 1,123,443 | -0.33(-0.46%) |
Nov 04, 2008 | 69.96 | 72.44 | 69.26 | 72.44 | 820,599 | +3.31(+4.78%) |
Nov 03, 2008 | 66.44 | 69.91 | 66.19 | 69.13 | 873,647 | +2.71(+4.08%) |
Oct 31, 2008 | 64.36 | 67.80 | 61.66 | 66.42 | 0 | +2.69(+4.23%) |
Oct 30, 2008 | 65.92 | 66.36 | 60.87 | 63.73 | 1,237,419 | -0.25(-0.38%) |
Oct 29, 2008 | 55.41 | 65.13 | 54.61 | 63.97 | 1,316,417 | +8.49(+15.30%) |
Oct 28, 2008 | 55.26 | 59.63 | 53.26 | 55.48 | 1,843,079 | +0.66(+1.21%) |
Oct 27, 2008 | 59.49 | 61.81 | 54.12 | 54.82 | 1,367,711 | -5.35(-8.89%) |
Oct 24, 2008 | 61.65 | 63.98 | 58.77 | 60.17 | 0 | -5.21(-7.97%) |
Oct 23, 2008 | 67.33 | 67.62 | 61.62 | 65.38 | 826,647 | -2.26(-3.35%) |
Oct 22, 2008 | 67.84 | 68.42 | 63.72 | 67.64 | 1,387,981 | -2.16(-3.10%) |
Oct 21, 2008 | 70.58 | 73.22 | 68.56 | 69.80 | 641,779 | -1.92(-2.67%) |
Oct 20, 2008 | 68.98 | 72.03 | 67.95 | 71.72 | 765,537 | +3.82(+5.63%) |
Oct 17, 2008 | 65.36 | 70.12 | 64.35 | 67.90 | 0 | +0.53(+0.78%) |
Oct 16, 2008 | 65.28 | 67.61 | 63.47 | 67.37 | 437,802 | +2.26(+3.48%) |
Oct 15, 2008 | 72.34 | 72.55 | 64.41 | 65.11 | 522,880 | -7.03(-9.75%) |
Oct 14, 2008 | 77.12 | 77.12 | 71.47 | 72.14 | 653,960 | -1.31(-1.79%) |
Oct 13, 2008 | 72.00 | 73.89 | 68.65 | 73.46 | 987,441 | +4.86(+7.09%) |
Oct 10, 2008 | 62.74 | 73.26 | 60.13 | 68.59 | 0 | +4.06(+6.29%) |
Oct 09, 2008 | 68.17 | 69.83 | 61.45 | 64.53 | 1,077,748 | -2.84(-4.21%) |
Oct 08, 2008 | 64.40 | 69.53 | 61.26 | 67.37 | 2,271,378 | +1.59(+2.42%) |
Oct 07, 2008 | 71.19 | 71.19 | 65.78 | 65.78 | 2,330,983 | -3.92(-5.63%) |
Oct 06, 2008 | 71.69 | 72.03 | 63.91 | 69.70 | 3,110,178 | -4.11(-5.57%) |
Oct 03, 2008 | 83.50 | 83.85 | 73.72 | 73.81 | 0 | -8.04(-9.82%) |
Oct 02, 2008 | 89.05 | 89.75 | 80.72 | 81.85 | 1,171,388 | -7.87(-8.77%) |
Oct 01, 2008 | 94.01 | 94.01 | 88.90 | 89.73 | 735,736 | -5.17(-5.45%) |
Sep 30, 2008 | 92.27 | 94.90 | 89.66 | 94.90 | 590,454 | +4.85(+5.38%) |
Sep 29, 2008 | 94.73 | 96.10 | 87.57 | 90.05 | 767,914 | -6.47(-6.71%) |
Sep 26, 2008 | 97.08 | 97.08 | 94.49 | 96.52 | 0 | -2.29(-2.32%) |
Sep 25, 2008 | 95.32 | 99.62 | 94.72 | 98.81 | 569,191 | +2.46(+2.55%) |
Sep 24, 2008 | 92.75 | 97.98 | 91.06 | 96.35 | 641,276 | +3.98(+4.31%) |
Sep 23, 2008 | 92.37 | 92.87 | 89.00 | 92.37 | 784,383 | +1.58(+1.74%) |
Sep 22, 2008 | 99.90 | 101.69 | 90.42 | 90.80 | 800,591 | -8.80(-8.84%) |
Sep 19, 2008 | 100.86 | 105.91 | 97.89 | 99.60 | 0 | +1.36(+1.39%) |
Sep 18, 2008 | 92.58 | 99.14 | 89.40 | 98.24 | 1,945,428 | +9.10(+10.21%) |
Sep 17, 2008 | 89.24 | 91.77 | 84.88 | 89.13 | 2,590,261 | -2.77(-3.02%) |
Sep 16, 2008 | 85.59 | 92.18 | 85.59 | 91.91 | 1,258,462 | +4.31(+4.92%) |
Sep 15, 2008 | 90.34 | 93.67 | 87.34 | 87.59 | 852,815 | -6.48(-6.89%) |
Sep 12, 2008 | 94.33 | 94.87 | 92.74 | 94.08 | 0 | -1.07(-1.12%) |
Sep 11, 2008 | 92.25 | 95.14 | 90.33 | 95.14 | 487,783 | +1.53(+1.63%) |
Sep 10, 2008 | 92.98 | 95.95 | 91.63 | 93.62 | 680,151 | -0.92(-0.97%) |
Sep 09, 2008 | 101.67 | 102.25 | 93.83 | 94.53 | 1,323,796 | -7.52(-7.37%) |
Sep 08, 2008 | 103.08 | 103.41 | 99.19 | 102.05 | 1,223,966 | +4.60(+4.72%) |
Sep 05, 2008 | 93.56 | 98.12 | 90.61 | 97.45 | 0 | +3.01(+3.19%) |
Sep 04, 2008 | 97.46 | 98.58 | 93.84 | 94.44 | 866,889 | -4.30(-4.35%) |
Sep 03, 2008 | 95.83 | 100.19 | 95.71 | 98.74 | 480,165 | +3.07(+3.21%) |
Sep 02, 2008 | 98.21 | 99.07 | 94.20 | 95.67 | 508,065 | -0.01(-0.01%) |
Aug 29, 2008 | 100.03 | 100.03 | 95.68 | 95.68 | 0 | -2.77(-2.81%) |
Aug 28, 2008 | 96.15 | 98.52 | 94.65 | 98.45 | 511,512 | +2.71(+2.83%) |
Aug 27, 2008 | 91.19 | 95.91 | 90.84 | 95.74 | 503,533 | +4.01(+4.37%) |
Aug 26, 2008 | 92.03 | 92.20 | 89.82 | 91.73 | 536,839 | +0.59(+0.65%) |
Aug 25, 2008 | 91.91 | 92.86 | 89.91 | 91.13 | 395,541 | -1.75(-1.88%) |
Aug 22, 2008 | 88.22 | 93.69 | 88.01 | 92.88 | 0 | +5.28(+6.03%) |
Aug 21, 2008 | 86.90 | 87.60 | 85.55 | 87.60 | 465,633 | +0.93(+1.08%) |
Aug 20, 2008 | 87.18 | 88.40 | 86.02 | 86.67 | 637,815 | +0.55(+0.64%) |
Aug 19, 2008 | 90.67 | 90.67 | 85.73 | 86.12 | 994,218 | -4.90(-5.38%) |
Aug 18, 2008 | 94.07 | 95.45 | 90.69 | 91.02 | 747,363 | -2.20(-2.36%) |
Aug 15, 2008 | 91.69 | 95.69 | 90.48 | 93.22 | 0 | +2.94(+3.26%) |
Aug 14, 2008 | 87.58 | 91.25 | 87.04 | 90.28 | 465,297 | +2.37(+2.70%) |
Aug 13, 2008 | 87.91 | 88.41 | 86.27 | 87.91 | 379,361 | -0.18(-0.20%) |
Aug 12, 2008 | 89.23 | 89.48 | 86.81 | 88.08 | 399,848 | +0.29(+0.33%) |
Aug 11, 2008 | 89.08 | 92.79 | 87.29 | 87.80 | 688,512 | -1.06(-1.19%) |
Aug 08, 2008 | 87.47 | 90.86 | 86.91 | 88.85 | 503,088 | +1.47(+1.69%) |
Aug 07, 2008 | 84.64 | 89.64 | 83.13 | 87.38 | 2,138,663 | -4.86(-5.27%) |
Aug 06, 2008 | 85.38 | 93.27 | 84.49 | 92.24 | 1,920,769 | +3.30(+3.71%) |
Aug 05, 2008 | 87.37 | 88.98 | 85.93 | 88.95 | 841,817 | +2.67(+3.09%) |
Aug 04, 2008 | 86.36 | 87.98 | 84.95 | 86.28 | 533,478 | +0.09(+0.11%) |
Aug 01, 2008 | 91.24 | 91.24 | 84.77 | 86.19 | 612,698 | -2.77(-3.12%) |
Jul 31, 2008 | 91.00 | 98.13 | 88.96 | 88.96 | 643,093 | -2.67(-2.91%) |
Jul 30, 2008 | 88.56 | 93.22 | 86.59 | 91.63 | 380,910 | +3.12(+3.52%) |
Jul 29, 2008 | 88.51 | 88.85 | 82.63 | 88.51 | 437,225 | +6.69(+8.18%) |
Jul 28, 2008 | 84.52 | 85.13 | 81.46 | 81.81 | 261,353 | -3.25(-3.82%) |
Jul 25, 2008 | 88.14 | 88.53 | 84.03 | 85.06 | 375,027 | -2.71(-3.09%) |
Jul 24, 2008 | 89.68 | 90.85 | 87.31 | 87.77 | 514,767 | -2.60(-2.88%) |
Jul 23, 2008 | 88.60 | 91.59 | 87.49 | 90.37 | 705,203 | +1.83(+2.07%) |
Jul 22, 2008 | 84.70 | 89.30 | 84.52 | 88.54 | 631,147 | +3.46(+4.06%) |
Jul 21, 2008 | 86.69 | 91.98 | 84.85 | 85.08 | 568,651 | -1.81(-2.09%) |
Jul 18, 2008 | 91.55 | 93.76 | 86.06 | 86.90 | 930,877 | -4.71(-5.14%) |
Jul 17, 2008 | 87.05 | 93.86 | 83.08 | 91.61 | 1,155,202 | +6.20(+7.26%) |
Jul 16, 2008 | 81.42 | 86.47 | 78.73 | 85.41 | 614,992 | +4.56(+5.64%) |
Jul 15, 2008 | 78.49 | 83.52 | 76.31 | 80.85 | 1,275,657 | +1.80(+2.27%) |
Jul 14, 2008 | 78.16 | 81.18 | 77.94 | 79.05 | 932,743 | +1.30(+1.67%) |
Jul 11, 2008 | 80.21 | 80.62 | 76.59 | 77.75 | 605,950 | -2.93(-3.63%) |
Jul 10, 2008 | 81.50 | 82.49 | 78.30 | 80.69 | 1,288,228 | -1.06(-1.30%) |
Jul 09, 2008 | 79.87 | 82.63 | 79.66 | 81.74 | 486,811 | +2.40(+3.02%) |
Jul 08, 2008 | 78.38 | 79.66 | 76.58 | 79.35 | 829,049 | +1.05(+1.34%) |
Jul 07, 2008 | 86.63 | 83.02 | 77.64 | 78.30 | 464,286 | -2.89(-3.56%) |
Jul 04, 2008 | 80.80 | 82.69 | 80.42 | 81.19 | 601,491 | +0.00(+0.00%) |
Jul 03, 2008 | 80.80 | 82.69 | 80.42 | 81.19 | 601,491 | +0.75(+0.93%) |
Jul 02, 2008 | 83.13 | 83.46 | 80.17 | 80.44 | 1,558,572 | -3.25(-3.89%) |