Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 58.50 | 58.80 | 57.14 | 58.20 | 504,203 | +0.00(+0.00%) |
Jun 29, 2009 | 58.46 | 59.15 | 57.74 | 58.20 | 1,071,780 | -0.05(-0.09%) |
Jun 26, 2009 | 58.01 | 58.60 | 57.49 | 58.25 | 896,522 | -0.02(-0.03%) |
Jun 25, 2009 | 56.99 | 58.42 | 56.92 | 58.27 | 1,872,100 | +2.46(+4.41%) |
Jun 24, 2009 | 55.47 | 57.09 | 55.47 | 55.81 | 659,544 | +0.57(+1.03%) |
Jun 23, 2009 | 55.50 | 56.11 | 54.69 | 55.24 | 622,987 | -0.62(-1.11%) |
Jun 22, 2009 | 57.11 | 57.11 | 55.20 | 55.86 | 917,410 | -1.97(-3.41%) |
Jun 19, 2009 | 58.08 | 58.52 | 57.39 | 57.83 | 527,032 | +0.38(+0.66%) |
Jun 18, 2009 | 57.21 | 57.90 | 56.44 | 57.45 | 1,195,588 | +0.28(+0.49%) |
Jun 17, 2009 | 57.14 | 57.98 | 56.00 | 57.17 | 3,108,207 | +0.02(+0.03%) |
Jun 16, 2009 | 58.15 | 58.98 | 57.01 | 57.15 | 1,239,592 | -0.77(-1.33%) |
Jun 15, 2009 | 59.80 | 59.82 | 57.41 | 57.92 | 2,464,865 | -2.49(-4.12%) |
Jun 12, 2009 | 60.73 | 60.99 | 59.42 | 60.41 | 3,383,728 | -0.57(-0.93%) |
Jun 11, 2009 | 60.90 | 61.71 | 60.72 | 60.98 | 1,378,923 | +0.05(+0.08%) |
Jun 10, 2009 | 61.30 | 61.56 | 59.76 | 60.93 | 1,403,521 | +0.03(+0.05%) |
Jun 09, 2009 | 60.42 | 61.13 | 59.84 | 60.90 | 598,302 | +0.95(+1.58%) |
Jun 08, 2009 | 59.90 | 60.49 | 59.21 | 59.95 | 1,075,289 | -0.29(-0.48%) |
Jun 05, 2009 | 60.68 | 61.21 | 59.57 | 60.24 | 836,440 | -0.09(-0.15%) |
Jun 04, 2009 | 59.27 | 60.33 | 58.45 | 60.33 | 627,810 | +0.92(+1.55%) |
Jun 03, 2009 | 59.93 | 60.12 | 58.40 | 59.41 | 744,831 | -1.43(-2.35%) |
Jun 02, 2009 | 60.17 | 61.66 | 60.16 | 60.84 | 875,082 | +0.84(+1.40%) |
Jun 01, 2009 | 58.20 | 60.89 | 58.20 | 60.00 | 1,349,084 | +2.45(+4.27%) |
May 29, 2009 | 55.42 | 57.56 | 55.42 | 57.55 | 974,041 | +2.23(+4.04%) |
May 28, 2009 | 55.29 | 55.59 | 53.82 | 55.31 | 412,288 | +0.61(+1.12%) |
May 27, 2009 | 56.10 | 56.50 | 54.50 | 54.70 | 689,798 | -1.45(-2.58%) |
May 26, 2009 | 53.51 | 56.40 | 53.41 | 56.15 | 611,536 | +2.14(+3.96%) |
May 22, 2009 | 54.27 | 54.68 | 53.49 | 54.01 | 548,255 | -0.21(-0.39%) |
May 21, 2009 | 55.51 | 55.58 | 53.62 | 54.22 | 1,124,121 | -2.16(-3.83%) |
May 20, 2009 | 56.76 | 58.49 | 56.18 | 56.38 | 1,212,960 | +0.02(+0.04%) |
May 19, 2009 | 56.32 | 57.36 | 56.30 | 56.36 | 953,146 | -0.10(-0.18%) |
May 18, 2009 | 55.30 | 56.46 | 54.83 | 56.46 | 811,752 | +1.63(+2.97%) |
May 15, 2009 | 54.21 | 55.98 | 54.21 | 54.83 | 1,132,947 | +0.42(+0.77%) |
May 14, 2009 | 53.50 | 55.16 | 53.33 | 54.41 | 707,920 | +0.74(+1.38%) |
May 13, 2009 | 55.46 | 55.50 | 53.40 | 53.67 | 1,013,462 | -2.64(-4.69%) |
May 12, 2009 | 57.49 | 58.06 | 55.45 | 56.31 | 1,210,008 | -1.37(-2.38%) |
May 11, 2009 | 59.33 | 59.33 | 57.38 | 57.68 | 1,022,694 | -2.30(-3.83%) |
May 08, 2009 | 59.90 | 60.70 | 58.84 | 59.98 | 1,270,173 | +0.84(+1.42%) |
May 07, 2009 | 61.02 | 61.83 | 58.58 | 59.14 | 3,116,686 | -0.92(-1.53%) |
May 06, 2009 | 60.16 | 60.88 | 58.95 | 60.06 | 1,595,742 | +0.52(+0.87%) |
May 05, 2009 | 59.71 | 60.93 | 58.69 | 59.54 | 1,177,900 | -0.61(-1.01%) |
May 04, 2009 | 56.95 | 60.15 | 56.81 | 60.15 | 1,601,974 | +3.89(+6.91%) |
May 01, 2009 | 56.29 | 57.20 | 55.00 | 56.26 | 1,637,937 | +0.06(+0.11%) |
Apr 30, 2009 | 56.50 | 57.75 | 55.97 | 56.20 | 1,572,708 | +0.67(+1.21%) |
Apr 29, 2009 | 54.41 | 56.39 | 53.84 | 55.53 | 2,720,321 | +2.15(+4.03%) |
Apr 28, 2009 | 52.83 | 54.31 | 52.32 | 53.38 | 2,960,868 | +0.06(+0.11%) |
Apr 27, 2009 | 55.00 | 55.00 | 52.95 | 53.32 | 1,500,811 | -2.64(-4.72%) |
Apr 24, 2009 | 56.34 | 56.67 | 55.31 | 55.96 | 2,313,622 | +0.59(+1.07%) |
Apr 23, 2009 | 54.47 | 55.62 | 53.91 | 55.37 | 1,895,304 | +0.69(+1.26%) |
Apr 22, 2009 | 53.00 | 56.29 | 52.88 | 54.68 | 1,546,346 | +0.72(+1.33%) |
Apr 21, 2009 | 51.48 | 54.11 | 51.48 | 53.96 | 959,172 | +1.68(+3.21%) |
Apr 20, 2009 | 55.20 | 55.20 | 52.10 | 52.28 | 400,605 | -3.06(-5.53%) |
Apr 17, 2009 | 54.92 | 55.79 | 54.06 | 55.34 | 1,005,919 | +0.64(+1.17%) |
Apr 16, 2009 | 53.79 | 55.00 | 52.35 | 54.70 | 2,161,916 | +1.61(+3.03%) |
Apr 15, 2009 | 52.72 | 53.45 | 52.07 | 53.09 | 1,046,221 | +0.50(+0.95%) |
Apr 14, 2009 | 52.28 | 53.66 | 51.80 | 52.59 | 752,483 | -0.35(-0.66%) |
Apr 13, 2009 | 53.15 | 53.32 | 51.52 | 52.94 | 684,882 | -0.23(-0.43%) |
Apr 09, 2009 | 51.92 | 53.51 | 51.46 | 53.17 | 793,917 | +2.77(+5.50%) |
Apr 08, 2009 | 49.86 | 50.56 | 49.13 | 50.40 | 1,866,940 | +0.90(+1.82%) |
Apr 07, 2009 | 51.17 | 51.30 | 49.50 | 49.50 | 670,148 | -2.63(-5.05%) |
Apr 06, 2009 | 52.45 | 52.53 | 51.03 | 52.13 | 704,463 | -0.89(-1.68%) |
Apr 03, 2009 | 52.23 | 53.06 | 51.92 | 53.02 | 743,929 | +0.60(+1.14%) |
Apr 02, 2009 | 49.67 | 53.60 | 49.34 | 52.42 | 1,716,002 | +3.85(+7.93%) |
Apr 01, 2009 | 47.11 | 49.02 | 46.64 | 48.57 | 2,249,359 | +0.81(+1.70%) |
Mar 31, 2009 | 47.55 | 48.65 | 46.39 | 47.76 | 2,298,342 | +0.54(+1.14%) |
Mar 30, 2009 | 47.99 | 48.49 | 46.55 | 47.22 | 583,756 | -4.00(-7.81%) |
Mar 26, 2009 | 47.51 | 51.22 | 47.51 | 51.22 | 1,701,296 | +4.02(+8.52%) |
Mar 25, 2009 | 47.94 | 48.73 | 45.65 | 47.20 | 1,490,322 | -0.68(-1.42%) |
Mar 24, 2009 | 47.28 | 48.81 | 46.93 | 47.88 | 1,637,009 | -0.39(-0.81%) |
Mar 23, 2009 | 46.76 | 48.63 | 46.73 | 48.27 | 793,915 | +3.17(+7.03%) |
Mar 20, 2009 | 47.29 | 47.81 | 44.82 | 45.10 | 794,065 | -2.22(-4.69%) |
Mar 19, 2009 | 47.40 | 48.33 | 47.20 | 47.32 | 1,101,199 | +0.08(+0.17%) |
Mar 18, 2009 | 46.53 | 47.88 | 45.04 | 47.24 | 914,066 | +0.84(+1.81%) |
Mar 17, 2009 | 45.42 | 46.43 | 44.61 | 46.40 | 803,432 | +1.36(+3.02%) |
Mar 16, 2009 | 43.60 | 46.59 | 43.60 | 45.04 | 1,247,166 | +1.62(+3.73%) |
Mar 13, 2009 | 44.25 | 44.25 | 42.79 | 43.42 | 0 | -0.01(-0.02%) |
Mar 12, 2009 | 41.98 | 43.65 | 41.01 | 43.43 | 2,330,194 | +1.27(+3.01%) |
Mar 11, 2009 | 41.91 | 42.70 | 41.26 | 42.16 | 1,587,640 | +0.94(+2.28%) |
Mar 10, 2009 | 38.95 | 41.27 | 38.95 | 41.22 | 1,996,539 | +2.60(+6.73%) |
Mar 09, 2009 | 38.51 | 40.07 | 38.28 | 38.62 | 1,385,636 | -0.76(-1.93%) |
Mar 06, 2009 | 40.57 | 41.30 | 38.42 | 39.38 | 0 | -0.84(-2.09%) |
Mar 05, 2009 | 42.16 | 42.17 | 39.61 | 40.22 | 915,694 | -2.90(-6.73%) |
Mar 04, 2009 | 42.16 | 43.67 | 41.66 | 43.12 | 1,787,506 | +1.31(+3.13%) |
Mar 02, 2009 | 43.94 | 44.03 | 41.64 | 41.81 | 1,182,034 | -3.00(-6.69%) |
Feb 27, 2009 | 44.43 | 45.84 | 44.08 | 44.81 | 0 | -0.53(-1.17%) |
Feb 26, 2009 | 47.15 | 47.31 | 45.33 | 45.34 | 1,610,788 | -1.37(-2.93%) |
Feb 25, 2009 | 48.05 | 48.15 | 45.88 | 46.71 | 1,949,191 | -1.83(-3.77%) |
Feb 24, 2009 | 46.53 | 48.89 | 46.16 | 48.54 | 691,618 | +2.15(+4.63%) |
Feb 23, 2009 | 48.53 | 49.12 | 46.16 | 46.39 | 579,317 | -1.94(-4.01%) |
Feb 20, 2009 | 47.84 | 48.87 | 47.05 | 48.33 | 761,901 | -0.19(-0.39%) |
Feb 19, 2009 | 49.54 | 50.57 | 48.28 | 48.52 | 1,120,074 | -1.01(-2.04%) |
Feb 18, 2009 | 50.75 | 50.75 | 48.92 | 49.53 | 717,343 | -0.72(-1.43%) |
Feb 17, 2009 | 51.37 | 51.41 | 49.65 | 50.25 | 1,169,205 | -2.68(-5.06%) |
Feb 13, 2009 | 53.39 | 54.19 | 52.80 | 52.93 | 524,821 | -0.61(-1.14%) |
Feb 12, 2009 | 53.06 | 53.63 | 51.53 | 53.54 | 695,544 | -0.27(-0.50%) |
Feb 11, 2009 | 54.81 | 54.81 | 52.95 | 53.81 | 1,148,058 | -0.68(-1.25%) |
Feb 10, 2009 | 57.02 | 57.51 | 53.85 | 54.49 | 686,586 | -2.88(-5.02%) |
Feb 09, 2009 | 57.25 | 58.00 | 56.41 | 57.37 | 753,559 | +0.04(+0.07%) |
Feb 06, 2009 | 55.06 | 57.83 | 54.74 | 57.33 | 1,212,368 | +2.70(+4.94%) |
Feb 05, 2009 | 53.01 | 55.12 | 52.14 | 54.63 | 1,370,993 | +1.14(+2.13%) |
Feb 04, 2009 | 54.70 | 55.15 | 53.40 | 53.49 | 813,154 | -0.51(-0.94%) |
Feb 03, 2009 | 52.22 | 54.23 | 52.13 | 54.00 | 1,389,047 | +2.12(+4.09%) |
Feb 02, 2009 | 52.22 | 52.45 | 51.20 | 51.88 | 3,592,684 | -0.80(-1.52%) |
Jan 30, 2009 | 54.59 | 55.02 | 52.57 | 52.68 | 0 | -1.70(-3.13%) |
Jan 29, 2009 | 55.54 | 55.56 | 54.07 | 54.38 | 947,424 | -1.65(-2.94%) |
Jan 28, 2009 | 55.67 | 56.71 | 54.74 | 56.03 | 1,559,366 | +1.99(+3.68%) |
Jan 27, 2009 | 53.36 | 54.32 | 52.35 | 54.04 | 1,367,131 | +0.93(+1.75%) |
Jan 26, 2009 | 53.42 | 54.54 | 52.25 | 53.11 | 884,681 | +0.01(+0.02%) |
Jan 23, 2009 | 53.68 | 53.92 | 52.71 | 53.10 | 1,482,558 | -1.24(-2.28%) |
Jan 22, 2009 | 53.14 | 55.04 | 53.14 | 54.34 | 724,973 | -0.34(-0.62%) |
Jan 21, 2009 | 53.86 | 54.90 | 52.74 | 54.68 | 1,103,466 | +1.79(+3.38%) |
Jan 20, 2009 | 56.17 | 56.17 | 52.80 | 52.89 | 837,775 | -3.23(-5.76%) |
Jan 16, 2009 | 57.35 | 57.62 | 54.92 | 56.12 | 1,112,627 | -0.76(-1.34%) |
Jan 15, 2009 | 55.93 | 57.35 | 53.87 | 56.88 | 1,082,701 | +1.04(+1.86%) |
Jan 14, 2009 | 57.35 | 57.71 | 55.48 | 55.84 | 750,943 | -2.79(-4.76%) |
Jan 13, 2009 | 59.25 | 60.30 | 57.75 | 58.63 | 896,807 | -0.81(-1.36%) |
Jan 12, 2009 | 61.45 | 61.59 | 58.91 | 59.44 | 371,231 | -2.42(-3.91%) |
Jan 09, 2009 | 63.88 | 63.88 | 61.56 | 61.86 | 321,723 | -1.74(-2.74%) |
Jan 08, 2009 | 63.20 | 64.00 | 62.64 | 63.60 | 330,195 | -0.32(-0.50%) |
Jan 07, 2009 | 65.90 | 66.11 | 63.53 | 63.92 | 285,808 | -2.69(-4.04%) |
Jan 06, 2009 | 65.26 | 66.90 | 65.18 | 66.61 | 476,566 | +1.66(+2.56%) |
Jan 05, 2009 | 65.51 | 65.62 | 63.98 | 64.95 | 677,728 | -0.37(-0.57%) |
Jan 02, 2009 | 63.25 | 65.57 | 63.08 | 65.32 | 0 | +2.01(+3.17%) |
Jan 01, 2009 | 61.73 | 63.83 | 61.23 | 63.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 61.73 | 63.83 | 61.23 | 63.31 | 279,105 | +1.71(+2.78%) |
Dec 30, 2008 | 59.91 | 61.63 | 59.87 | 61.60 | 318,032 | +1.80(+3.01%) |
Dec 29, 2008 | 60.45 | 60.45 | 58.90 | 59.80 | 121,785 | -0.59(-0.98%) |
Dec 26, 2008 | 60.04 | 60.40 | 59.57 | 60.39 | 121,140 | +0.66(+1.10%) |
Dec 24, 2008 | 58.87 | 60.10 | 58.87 | 59.73 | 52,302 | +0.49(+0.83%) |
Dec 23, 2008 | 60.00 | 60.29 | 58.80 | 59.24 | 691,902 | -0.78(-1.30%) |
Dec 22, 2008 | 60.64 | 61.09 | 59.11 | 60.02 | 421,184 | -1.03(-1.69%) |
Dec 19, 2008 | 60.75 | 61.92 | 60.60 | 61.05 | 407,837 | +0.33(+0.54%) |
Dec 18, 2008 | 62.91 | 63.01 | 60.06 | 60.72 | 615,733 | -1.63(-2.61%) |
Dec 17, 2008 | 60.69 | 63.14 | 59.86 | 62.35 | 609,993 | +1.68(+2.77%) |
Dec 16, 2008 | 57.90 | 60.97 | 57.90 | 60.67 | 613,012 | +2.93(+5.07%) |
Dec 15, 2008 | 58.80 | 59.10 | 56.97 | 57.74 | 872,776 | -0.57(-0.98%) |
Dec 12, 2008 | 56.66 | 58.87 | 56.39 | 58.31 | 480,577 | -0.25(-0.43%) |
Dec 11, 2008 | 61.33 | 61.64 | 58.02 | 58.56 | 1,374,493 | -3.23(-5.23%) |
Dec 10, 2008 | 62.06 | 62.31 | 60.93 | 61.79 | 447,594 | +0.87(+1.43%) |
Dec 09, 2008 | 62.47 | 62.92 | 60.19 | 60.92 | 971,072 | -3.69(-5.71%) |
Dec 08, 2008 | 62.54 | 65.50 | 62.54 | 64.61 | 629,458 | +2.91(+4.72%) |
Dec 05, 2008 | 59.20 | 61.86 | 57.27 | 61.70 | 1,152,361 | +0.85(+1.40%) |
Dec 04, 2008 | 60.51 | 62.62 | 59.73 | 60.85 | 507,629 | -0.26(-0.43%) |
Dec 03, 2008 | 59.40 | 61.27 | 57.91 | 61.11 | 875,139 | +1.46(+2.45%) |
Dec 02, 2008 | 58.64 | 59.71 | 57.42 | 59.65 | 583,885 | +2.06(+3.58%) |
Dec 01, 2008 | 62.23 | 62.23 | 57.51 | 57.59 | 614,946 | -5.57(-8.82%) |
Nov 28, 2008 | 62.79 | 63.16 | 62.00 | 63.16 | 136,553 | +0.22(+0.35%) |
Nov 26, 2008 | 60.46 | 63.28 | 59.70 | 62.94 | 549,756 | +1.79(+2.93%) |
Nov 25, 2008 | 60.00 | 61.21 | 58.95 | 61.15 | 976,249 | +1.82(+3.07%) |
Nov 24, 2008 | 56.80 | 60.28 | 56.28 | 59.33 | 1,137,686 | +3.14(+5.59%) |
Nov 21, 2008 | 54.70 | 56.32 | 52.54 | 56.19 | 1,073,058 | +2.08(+3.84%) |
Nov 20, 2008 | 56.22 | 58.07 | 53.30 | 54.11 | 1,058,230 | -2.71(-4.76%) |
Nov 19, 2008 | 60.82 | 61.70 | 56.58 | 56.82 | 1,128,818 | -4.72(-7.68%) |
Nov 18, 2008 | 61.83 | 63.21 | 60.23 | 61.54 | 911,334 | -0.19(-0.31%) |
Nov 17, 2008 | 62.39 | 63.63 | 61.07 | 61.73 | 667,988 | -1.29(-2.05%) |
Nov 14, 2008 | 65.90 | 65.90 | 62.93 | 63.02 | 1,098,048 | -3.46(-5.20%) |
Nov 13, 2008 | 63.34 | 66.60 | 59.67 | 66.48 | 1,208,772 | +3.83(+6.11%) |
Nov 12, 2008 | 64.21 | 64.96 | 62.24 | 62.65 | 1,061,443 | -2.83(-4.32%) |
Nov 11, 2008 | 65.64 | 66.80 | 64.10 | 65.48 | 885,439 | -0.88(-1.33%) |
Nov 10, 2008 | 67.14 | 67.44 | 65.75 | 66.36 | 825,370 | +0.56(+0.85%) |
Nov 07, 2008 | 65.18 | 66.47 | 64.19 | 65.80 | 1,063,317 | +0.93(+1.43%) |
Nov 06, 2008 | 68.86 | 68.86 | 64.62 | 64.87 | 1,085,828 | -3.52(-5.15%) |
Nov 05, 2008 | 72.08 | 73.04 | 68.20 | 68.39 | 816,570 | -4.67(-6.39%) |
Nov 04, 2008 | 71.33 | 73.52 | 71.33 | 73.06 | 651,540 | +2.69(+3.82%) |
Nov 03, 2008 | 69.99 | 71.35 | 69.56 | 70.37 | 523,194 | +0.59(+0.85%) |
Oct 31, 2008 | 66.66 | 70.89 | 66.66 | 69.78 | 1,138,354 | +2.79(+4.16%) |
Oct 30, 2008 | 66.60 | 67.85 | 65.70 | 66.99 | 926,735 | +2.14(+3.30%) |
Oct 29, 2008 | 65.00 | 68.51 | 63.21 | 64.85 | 736,273 | +0.96(+1.50%) |
Oct 28, 2008 | 62.14 | 64.00 | 59.00 | 63.89 | 1,332,787 | +3.39(+5.60%) |
Oct 27, 2008 | 61.97 | 63.47 | 60.50 | 60.50 | 696,940 | -1.47(-2.37%) |
Oct 24, 2008 | 61.00 | 63.49 | 60.00 | 61.97 | 1,386,333 | -2.11(-3.29%) |
Oct 23, 2008 | 65.58 | 66.39 | 61.30 | 64.08 | 1,689,009 | -0.90(-1.39%) |
Oct 22, 2008 | 66.66 | 67.60 | 63.00 | 64.98 | 2,004,686 | -2.84(-4.19%) |
Oct 21, 2008 | 68.48 | 70.43 | 67.58 | 67.82 | 862,436 | -1.39(-2.01%) |
Oct 20, 2008 | 68.20 | 69.73 | 66.92 | 69.21 | 765,045 | +2.86(+4.31%) |
Oct 17, 2008 | 67.60 | 69.60 | 65.70 | 66.35 | 2,658,443 | -1.87(-2.74%) |
Oct 16, 2008 | 65.30 | 68.34 | 62.45 | 68.22 | 2,663,210 | +2.70(+4.12%) |
Oct 15, 2008 | 70.00 | 70.00 | 65.34 | 65.52 | 1,581,980 | -6.25(-8.71%) |
Oct 14, 2008 | 75.18 | 75.94 | 70.30 | 71.77 | 1,783,713 | -0.64(-0.88%) |
Oct 13, 2008 | 70.74 | 72.50 | 68.89 | 72.41 | 1,144,040 | +4.86(+7.19%) |
Oct 10, 2008 | 61.12 | 69.30 | 61.12 | 67.55 | 3,027,619 | +1.09(+1.64%) |
Oct 09, 2008 | 70.16 | 72.97 | 65.39 | 66.46 | 1,817,897 | -3.61(-5.15%) |
Oct 08, 2008 | 67.40 | 72.56 | 67.23 | 70.07 | 1,514,300 | -0.05(-0.07%) |
Oct 07, 2008 | 73.30 | 74.66 | 70.07 | 70.12 | 1,927,659 | -3.68(-4.99%) |
Oct 06, 2008 | 71.11 | 73.96 | 69.00 | 73.80 | 2,386,395 | -0.45(-0.61%) |
Oct 03, 2008 | 76.00 | 78.30 | 73.94 | 74.25 | 1,717,699 | -0.89(-1.18%) |
Oct 02, 2008 | 80.36 | 80.75 | 74.53 | 75.14 | 2,365,164 | -7.00(-8.52%) |
Oct 01, 2008 | 82.36 | 83.00 | 80.59 | 82.14 | 1,125,165 | -0.57(-0.69%) |
Sep 30, 2008 | 80.00 | 83.41 | 79.60 | 82.71 | 651,698 | +2.24(+2.79%) |
Sep 29, 2008 | 83.32 | 84.28 | 79.60 | 80.47 | 1,754,200 | -4.91(-5.76%) |
Sep 26, 2008 | 84.90 | 85.38 | 83.23 | 85.38 | 0 | -0.03(-0.04%) |
Sep 25, 2008 | 85.06 | 86.35 | 84.56 | 85.41 | 1,164,027 | +0.74(+0.87%) |
Sep 24, 2008 | 86.31 | 86.31 | 84.35 | 84.67 | 1,936,150 | -1.50(-1.74%) |
Sep 23, 2008 | 87.40 | 89.20 | 85.75 | 86.17 | 2,353,335 | -0.79(-0.91%) |
Sep 22, 2008 | 92.73 | 92.73 | 86.54 | 86.96 | 1,156,533 | -4.51(-4.93%) |
Sep 19, 2008 | 91.49 | 95.00 | 82.63 | 91.47 | 0 | +0.85(+0.94%) |
Sep 18, 2008 | 88.81 | 90.78 | 84.96 | 90.62 | 1,953,477 | +3.47(+3.98%) |
Sep 17, 2008 | 89.00 | 89.54 | 85.88 | 87.15 | 2,890,728 | -3.32(-3.67%) |
Sep 16, 2008 | 87.38 | 90.97 | 87.38 | 90.47 | 2,911,699 | +1.38(+1.55%) |
Sep 15, 2008 | 88.75 | 92.27 | 88.32 | 89.09 | 1,908,874 | -2.16(-2.37%) |
Sep 12, 2008 | 90.30 | 91.75 | 89.53 | 91.25 | 1,554,091 | -0.15(-0.16%) |
Sep 11, 2008 | 87.58 | 91.89 | 87.46 | 91.40 | 2,096,986 | +2.97(+3.36%) |
Sep 10, 2008 | 87.15 | 89.52 | 86.04 | 88.43 | 1,440,685 | +2.38(+2.77%) |
Sep 09, 2008 | 89.20 | 89.45 | 85.73 | 86.05 | 1,416,543 | -2.94(-3.30%) |
Sep 08, 2008 | 91.15 | 91.16 | 87.84 | 88.99 | 1,758,782 | +0.91(+1.03%) |
Sep 05, 2008 | 88.01 | 88.43 | 86.06 | 88.08 | 0 | -0.48(-0.54%) |
Sep 04, 2008 | 90.30 | 90.82 | 87.92 | 88.56 | 842,535 | -2.40(-2.64%) |
Sep 03, 2008 | 91.36 | 92.44 | 90.13 | 90.96 | 691,490 | -0.25(-0.27%) |
Sep 02, 2008 | 92.86 | 94.65 | 90.82 | 91.21 | 1,065,197 | -0.55(-0.60%) |
Aug 29, 2008 | 91.94 | 92.47 | 91.53 | 91.76 | 450,641 | -0.53(-0.57%) |
Aug 28, 2008 | 90.00 | 92.65 | 90.00 | 92.29 | 1,083,852 | +2.20(+2.44%) |
Aug 27, 2008 | 88.91 | 90.36 | 88.68 | 90.09 | 1,220,144 | +1.07(+1.20%) |
Aug 26, 2008 | 88.61 | 90.03 | 88.15 | 89.02 | 826,827 | -0.10(-0.11%) |
Aug 25, 2008 | 90.34 | 90.63 | 88.36 | 89.12 | 1,004,953 | -1.57(-1.73%) |
Aug 22, 2008 | 89.39 | 90.97 | 88.75 | 90.69 | 618,887 | +2.17(+2.45%) |
Aug 21, 2008 | 88.00 | 88.90 | 87.21 | 88.52 | 737,789 | -0.12(-0.14%) |
Aug 20, 2008 | 89.63 | 90.30 | 88.14 | 88.64 | 1,259,101 | -0.84(-0.94%) |
Aug 19, 2008 | 92.45 | 92.45 | 89.35 | 89.48 | 695,368 | -2.02(-2.21%) |
Aug 18, 2008 | 92.13 | 93.03 | 91.06 | 91.50 | 713,475 | -1.09(-1.18%) |
Aug 15, 2008 | 92.39 | 93.57 | 92.11 | 92.59 | 0 | +0.25(+0.27%) |
Aug 14, 2008 | 90.28 | 93.02 | 90.28 | 92.34 | 859,696 | +1.33(+1.46%) |
Aug 13, 2008 | 90.60 | 91.49 | 89.20 | 91.01 | 1,113,461 | -0.20(-0.22%) |
Aug 12, 2008 | 92.83 | 93.71 | 90.45 | 91.21 | 934,226 | -1.84(-1.98%) |
Aug 11, 2008 | 93.75 | 95.02 | 92.51 | 93.05 | 1,956,383 | -0.45(-0.48%) |
Aug 08, 2008 | 90.30 | 94.04 | 90.30 | 93.50 | 2,289,546 | +3.36(+3.73%) |
Aug 07, 2008 | 90.55 | 91.57 | 89.72 | 90.14 | 1,427,587 | -1.75(-1.90%) |
Aug 06, 2008 | 92.67 | 92.67 | 90.68 | 91.89 | 1,729,281 | -0.62(-0.67%) |
Aug 05, 2008 | 89.00 | 92.62 | 89.00 | 92.51 | 1,667,049 | +4.37(+4.96%) |
Aug 04, 2008 | 88.97 | 89.12 | 87.51 | 88.14 | 1,312,133 | -0.55(-0.62%) |
Aug 01, 2008 | 91.19 | 92.80 | 88.08 | 88.69 | 2,356,507 | -2.29(-2.52%) |
Jul 31, 2008 | 90.78 | 92.25 | 90.43 | 90.98 | 1,339,338 | -0.37(-0.40%) |
Jul 30, 2008 | 92.94 | 93.00 | 89.90 | 91.35 | 2,725,937 | -0.05(-0.06%) |
Jul 29, 2008 | 91.40 | 91.45 | 87.71 | 91.40 | 910,370 | +3.80(+4.34%) |
Jul 28, 2008 | 89.87 | 89.87 | 87.60 | 87.60 | 646,515 | -1.83(-2.05%) |
Jul 25, 2008 | 89.50 | 89.54 | 88.24 | 89.43 | 889,964 | +0.63(+0.71%) |
Jul 24, 2008 | 92.45 | 92.45 | 88.58 | 88.80 | 1,573,082 | -3.29(-3.58%) |
Jul 23, 2008 | 92.16 | 93.11 | 90.95 | 92.09 | 1,542,521 | -0.08(-0.09%) |
Jul 22, 2008 | 88.11 | 92.17 | 88.08 | 92.17 | 2,115,762 | +3.60(+4.06%) |
Jul 21, 2008 | 89.49 | 89.74 | 88.09 | 88.57 | 841,728 | -1.04(-1.16%) |
Jul 18, 2008 | 90.00 | 90.00 | 88.30 | 89.61 | 1,479,456 | +0.22(+0.25%) |
Jul 17, 2008 | 88.47 | 89.58 | 86.45 | 89.39 | 2,387,429 | +1.46(+1.66%) |
Jul 16, 2008 | 83.66 | 87.93 | 83.66 | 87.93 | 1,690,964 | +4.60(+5.52%) |
Jul 15, 2008 | 83.43 | 84.76 | 81.78 | 83.33 | 2,507,927 | -1.03(-1.22%) |
Jul 14, 2008 | 86.05 | 87.02 | 83.99 | 84.36 | 1,150,706 | -1.04(-1.22%) |
Jul 11, 2008 | 84.83 | 86.86 | 84.05 | 85.40 | 1,723,354 | -0.69(-0.80%) |
Jul 10, 2008 | 86.41 | 87.19 | 85.05 | 86.09 | 1,162,979 | +0.13(+0.15%) |
Jul 09, 2008 | 88.49 | 88.66 | 85.72 | 85.96 | 1,179,022 | -2.03(-2.31%) |
Jul 08, 2008 | 84.40 | 88.08 | 84.10 | 87.99 | 2,170,545 | +4.20(+5.01%) |
Jul 07, 2008 | 84.00 | 85.72 | 82.90 | 83.79 | 1,002,940 | +0.15(+0.18%) |
Jul 04, 2008 | 83.45 | 84.83 | 82.86 | 83.64 | 1,151,223 | +0.00(+0.00%) |
Jul 03, 2008 | 83.45 | 84.83 | 82.86 | 83.64 | 1,151,223 | +0.45(+0.54%) |
Jul 02, 2008 | 87.25 | 87.30 | 83.17 | 83.19 | 1,374,360 | -3.67(-4.23%) |