Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 74.70 | 75.23 | 73.83 | 74.22 | 344,584 | -1.34(-1.78%) |
Aug 28, 2009 | 75.60 | 75.85 | 74.42 | 75.56 | 267,485 | +0.56(+0.75%) |
Aug 27, 2009 | 75.42 | 76.21 | 74.32 | 75.00 | 237,277 | -0.69(-0.92%) |
Aug 26, 2009 | 75.30 | 75.96 | 73.76 | 75.69 | 343,995 | +0.46(+0.61%) |
Aug 25, 2009 | 75.35 | 76.97 | 75.03 | 75.24 | 240,100 | +0.03(+0.05%) |
Aug 24, 2009 | 75.89 | 76.46 | 74.57 | 75.20 | 318,273 | -0.72(-0.95%) |
Aug 21, 2009 | 74.80 | 76.35 | 74.69 | 75.92 | 332,625 | +1.52(+2.04%) |
Aug 20, 2009 | 73.81 | 74.97 | 73.52 | 74.41 | 489,081 | +1.02(+1.39%) |
Aug 19, 2009 | 71.42 | 73.78 | 70.95 | 73.39 | 286,866 | +1.12(+1.55%) |
Aug 18, 2009 | 71.13 | 72.76 | 71.08 | 72.27 | 341,897 | +1.51(+2.13%) |
Aug 17, 2009 | 71.96 | 72.25 | 70.11 | 70.76 | 336,761 | -2.45(-3.35%) |
Aug 14, 2009 | 74.47 | 74.74 | 72.75 | 73.21 | 203,623 | -1.57(-2.10%) |
Aug 13, 2009 | 74.65 | 75.05 | 73.62 | 74.78 | 392,578 | +0.13(+0.17%) |
Aug 12, 2009 | 72.88 | 75.28 | 72.88 | 74.65 | 443,970 | +1.84(+2.53%) |
Aug 11, 2009 | 73.48 | 73.94 | 72.46 | 72.81 | 160,669 | -0.78(-1.06%) |
Aug 10, 2009 | 75.18 | 75.47 | 73.00 | 73.59 | 269,106 | -1.65(-2.20%) |
Aug 07, 2009 | 74.80 | 75.86 | 74.17 | 75.24 | 480,572 | +1.29(+1.74%) |
Aug 06, 2009 | 75.07 | 75.32 | 73.63 | 73.96 | 391,110 | -0.67(-0.90%) |
Aug 05, 2009 | 75.59 | 75.69 | 73.44 | 74.63 | 778,817 | -1.07(-1.41%) |
Aug 04, 2009 | 74.61 | 78.25 | 73.88 | 75.69 | 1,700,684 | +1.19(+1.60%) |
Aug 03, 2009 | 73.85 | 74.61 | 72.62 | 74.50 | 547,936 | +1.56(+2.14%) |
Jul 31, 2009 | 72.84 | 73.68 | 72.07 | 72.94 | 438,147 | -0.07(-0.09%) |
Jul 30, 2009 | 73.10 | 73.95 | 72.44 | 73.01 | 689,370 | +0.87(+1.21%) |
Jul 29, 2009 | 73.75 | 73.96 | 71.24 | 72.13 | 552,517 | -2.01(-2.71%) |
Jul 28, 2009 | 73.48 | 76.02 | 72.74 | 74.14 | 317,743 | +0.54(+0.74%) |
Jul 27, 2009 | 74.41 | 74.72 | 73.17 | 73.60 | 457,522 | -1.24(-1.65%) |
Jul 24, 2009 | 72.85 | 75.02 | 72.85 | 74.84 | 236 | +1.24(+1.68%) |
Jul 23, 2009 | 69.08 | 73.78 | 69.01 | 73.60 | 900,612 | +4.75(+6.91%) |
Jul 22, 2009 | 67.34 | 69.55 | 66.95 | 68.85 | 522,575 | +1.42(+2.11%) |
Jul 21, 2009 | 68.22 | 68.64 | 66.53 | 67.42 | 425,693 | -0.06(-0.09%) |
Jul 20, 2009 | 67.29 | 68.69 | 67.29 | 67.48 | 431,477 | +0.41(+0.61%) |
Jul 17, 2009 | 66.86 | 67.57 | 66.52 | 67.07 | 339,967 | +0.00(+0.00%) |
Jul 16, 2009 | 65.16 | 67.35 | 64.92 | 67.07 | 461,786 | +1.66(+2.54%) |
Jul 15, 2009 | 64.32 | 65.67 | 63.78 | 65.41 | 971,341 | +2.29(+3.62%) |
Jul 14, 2009 | 63.45 | 65.41 | 62.89 | 63.13 | 2,437,863 | -2.21(-3.39%) |
Jul 13, 2009 | 63.96 | 65.47 | 63.92 | 65.34 | 695,365 | +1.38(+2.16%) |
Jul 10, 2009 | 64.83 | 65.52 | 62.54 | 63.96 | 1,136,938 | -1.97(-2.98%) |
Jul 09, 2009 | 64.55 | 66.49 | 64.55 | 65.92 | 438,305 | +1.42(+2.21%) |
Jul 08, 2009 | 66.02 | 66.02 | 63.05 | 64.50 | 916,549 | -0.39(-0.60%) |
Jul 07, 2009 | 66.37 | 66.44 | 64.78 | 64.89 | 499,440 | -0.78(-1.19%) |
Jul 06, 2009 | 65.54 | 65.97 | 64.46 | 65.67 | 566,757 | -0.28(-0.42%) |
Jul 02, 2009 | 65.52 | 66.12 | 64.93 | 65.95 | 498,366 | -0.67(-1.00%) |
Jul 01, 2009 | 67.55 | 67.78 | 66.39 | 66.62 | 1,027,045 | -0.23(-0.34%) |
Jun 30, 2009 | 67.82 | 67.95 | 66.25 | 66.85 | 580,644 | -0.53(-0.79%) |
Jun 29, 2009 | 68.48 | 68.68 | 67.07 | 67.38 | 519,059 | -0.70(-1.03%) |
Jun 26, 2009 | 68.71 | 68.97 | 67.89 | 68.08 | 810,015 | -1.12(-1.62%) |
Jun 25, 2009 | 68.23 | 69.59 | 68.23 | 69.20 | 332,761 | +1.71(+2.54%) |
Jun 24, 2009 | 66.90 | 68.59 | 66.74 | 67.49 | 345,718 | +0.58(+0.87%) |
Jun 23, 2009 | 67.45 | 67.92 | 66.34 | 66.91 | 474,965 | +0.47(+0.71%) |
Jun 22, 2009 | 68.71 | 69.35 | 66.37 | 66.43 | 1,139,379 | -1.43(-2.11%) |
Jun 19, 2009 | 69.35 | 69.52 | 67.46 | 67.86 | 667,600 | -0.47(-0.69%) |
Jun 18, 2009 | 68.02 | 69.03 | 67.00 | 68.34 | 796,378 | +1.78(+2.67%) |
Jun 17, 2009 | 68.18 | 69.61 | 66.38 | 66.56 | 1,438,846 | -2.61(-3.77%) |
Jun 16, 2009 | 69.88 | 71.19 | 68.63 | 69.17 | 1,004,179 | -0.36(-0.52%) |
Jun 15, 2009 | 70.16 | 70.38 | 69.01 | 69.53 | 923,839 | -1.18(-1.67%) |
Jun 12, 2009 | 67.41 | 70.99 | 67.03 | 70.71 | 1,330,570 | +3.31(+4.90%) |
Jun 11, 2009 | 65.97 | 67.57 | 64.17 | 67.41 | 1,356,897 | +0.93(+1.40%) |
Jun 10, 2009 | 67.61 | 67.61 | 64.80 | 66.47 | 796,386 | +0.07(+0.10%) |
Jun 09, 2009 | 65.96 | 66.90 | 65.44 | 66.41 | 933,885 | +0.64(+0.98%) |
Jun 08, 2009 | 66.05 | 66.21 | 65.23 | 65.76 | 1,025,054 | -2.53(-3.71%) |
Jun 05, 2009 | 71.92 | 71.92 | 67.12 | 68.30 | 1,055,221 | -1.89(-2.69%) |
Jun 04, 2009 | 71.41 | 71.66 | 69.22 | 70.19 | 679,773 | -1.00(-1.40%) |
Jun 03, 2009 | 72.88 | 73.07 | 69.90 | 71.19 | 535,828 | -2.35(-3.19%) |
Jun 02, 2009 | 73.02 | 73.89 | 72.30 | 73.53 | 631,443 | +0.88(+1.21%) |
Jun 01, 2009 | 70.35 | 73.49 | 69.97 | 72.65 | 790,372 | +3.61(+5.23%) |
May 29, 2009 | 68.15 | 70.49 | 68.04 | 69.04 | 509,110 | +1.33(+1.96%) |
May 28, 2009 | 68.07 | 68.75 | 65.51 | 67.71 | 546,395 | +0.09(+0.14%) |
May 27, 2009 | 68.86 | 70.22 | 67.35 | 67.62 | 902,055 | -1.28(-1.86%) |
May 26, 2009 | 66.84 | 70.28 | 66.49 | 68.90 | 809,966 | +2.08(+3.11%) |
May 22, 2009 | 68.23 | 68.51 | 66.76 | 66.82 | 515,435 | -1.21(-1.78%) |
May 21, 2009 | 70.22 | 70.57 | 67.38 | 68.03 | 829,233 | -3.31(-4.63%) |
May 20, 2009 | 71.96 | 74.24 | 70.30 | 71.34 | 806,418 | +0.17(+0.24%) |
May 19, 2009 | 71.95 | 72.71 | 70.96 | 71.17 | 362,460 | -0.98(-1.36%) |
May 18, 2009 | 69.46 | 72.52 | 69.23 | 72.15 | 565,644 | +3.44(+5.01%) |
May 15, 2009 | 69.02 | 70.74 | 68.11 | 68.71 | 562,917 | -0.48(-0.70%) |
May 14, 2009 | 70.48 | 72.01 | 68.94 | 69.19 | 815,797 | -0.90(-1.28%) |
May 13, 2009 | 72.33 | 72.70 | 69.66 | 70.09 | 627,331 | -3.59(-4.88%) |
May 12, 2009 | 75.02 | 75.84 | 72.64 | 73.69 | 427,441 | -0.68(-0.91%) |
May 11, 2009 | 74.72 | 76.68 | 73.53 | 74.36 | 758,173 | -2.08(-2.72%) |
May 08, 2009 | 76.91 | 77.80 | 73.50 | 76.44 | 611,010 | +0.41(+0.54%) |
May 07, 2009 | 80.69 | 81.35 | 75.42 | 76.03 | 690,604 | -3.81(-4.77%) |
May 06, 2009 | 80.51 | 81.95 | 78.01 | 79.84 | 856,508 | +0.19(+0.23%) |
May 05, 2009 | 76.07 | 81.47 | 76.06 | 79.65 | 1,456,794 | +4.25(+5.63%) |
May 04, 2009 | 75.25 | 75.45 | 74.78 | 75.41 | 839,117 | +4.74(+6.70%) |
May 01, 2009 | 70.66 | 71.52 | 69.91 | 70.67 | 645,098 | -0.54(-0.76%) |
Apr 30, 2009 | 74.07 | 74.07 | 70.80 | 71.21 | 742,689 | -2.25(-3.06%) |
Apr 29, 2009 | 75.63 | 75.63 | 72.29 | 73.46 | 851,654 | -1.19(-1.60%) |
Apr 28, 2009 | 74.98 | 78.24 | 73.08 | 74.65 | 584,219 | -1.52(-1.99%) |
Apr 27, 2009 | 78.05 | 79.20 | 75.30 | 76.17 | 426,710 | -2.36(-3.00%) |
Apr 24, 2009 | 76.80 | 79.62 | 76.35 | 78.52 | 469,010 | +2.77(+3.66%) |
Apr 23, 2009 | 76.23 | 77.25 | 73.52 | 75.75 | 619,134 | -0.03(-0.03%) |
Apr 22, 2009 | 73.36 | 77.79 | 72.67 | 75.78 | 749,913 | +1.13(+1.51%) |
Apr 21, 2009 | 72.46 | 75.04 | 71.72 | 74.65 | 563,084 | +1.69(+2.31%) |
Apr 20, 2009 | 75.25 | 75.25 | 72.59 | 72.96 | 459,286 | -3.78(-4.92%) |
Apr 17, 2009 | 77.39 | 78.14 | 75.96 | 76.74 | 517,252 | -0.86(-1.11%) |
Apr 16, 2009 | 74.11 | 78.10 | 72.98 | 77.61 | 1,005,958 | +4.41(+6.02%) |
Apr 15, 2009 | 71.85 | 73.54 | 70.71 | 73.20 | 378,544 | +1.80(+2.52%) |
Apr 14, 2009 | 73.83 | 73.89 | 71.09 | 71.41 | 490,915 | -3.43(-4.59%) |
Apr 13, 2009 | 73.58 | 75.18 | 70.85 | 74.84 | 675,267 | +0.24(+0.32%) |
Apr 09, 2009 | 72.32 | 74.87 | 71.68 | 74.60 | 728,507 | +4.21(+5.98%) |
Apr 08, 2009 | 71.73 | 71.80 | 69.59 | 70.39 | 724,051 | -0.53(-0.74%) |
Apr 07, 2009 | 72.98 | 72.98 | 70.52 | 70.91 | 579,265 | -3.56(-4.78%) |
Apr 06, 2009 | 75.79 | 76.08 | 72.12 | 74.47 | 743,521 | -2.01(-2.63%) |
Apr 03, 2009 | 76.82 | 77.37 | 75.16 | 76.48 | 633,067 | -0.58(-0.76%) |
Apr 02, 2009 | 73.22 | 78.28 | 73.02 | 77.07 | 1,298,758 | +5.11(+7.10%) |
Apr 01, 2009 | 66.01 | 72.53 | 65.07 | 71.96 | 1,312,832 | +4.75(+7.07%) |
Mar 31, 2009 | 68.07 | 68.77 | 66.96 | 67.20 | 769,898 | +0.11(+0.16%) |
Mar 30, 2009 | 66.85 | 68.22 | 66.10 | 67.09 | 843,588 | -4.08(-5.73%) |
Mar 26, 2009 | 69.07 | 71.55 | 68.75 | 71.17 | 1,213,842 | +2.95(+4.32%) |
Mar 25, 2009 | 65.80 | 69.16 | 64.91 | 68.22 | 1,295,178 | +3.54(+5.48%) |
Mar 24, 2009 | 65.39 | 66.02 | 64.58 | 64.68 | 717,697 | -1.24(-1.88%) |
Mar 23, 2009 | 64.13 | 65.91 | 64.02 | 65.91 | 1,312,896 | +2.80(+4.43%) |
Mar 20, 2009 | 66.61 | 66.70 | 62.52 | 63.12 | 799,373 | -3.25(-4.90%) |
Mar 19, 2009 | 67.91 | 68.28 | 66.10 | 66.37 | 651,542 | -1.01(-1.50%) |
Mar 18, 2009 | 66.59 | 68.43 | 65.40 | 67.38 | 1,238,237 | +0.36(+0.54%) |
Mar 17, 2009 | 63.96 | 67.11 | 63.06 | 67.02 | 699,687 | +3.19(+5.01%) |
Mar 16, 2009 | 65.87 | 66.47 | 63.65 | 63.82 | 598,674 | -1.14(-1.76%) |
Mar 13, 2009 | 65.52 | 66.30 | 64.32 | 64.96 | 0 | -0.20(-0.31%) |
Mar 12, 2009 | 64.07 | 65.40 | 63.50 | 65.17 | 955,066 | +0.80(+1.24%) |
Mar 11, 2009 | 63.69 | 65.25 | 62.44 | 64.37 | 992,527 | +0.84(+1.32%) |
Mar 10, 2009 | 60.86 | 64.62 | 60.58 | 63.53 | 872,739 | +4.00(+6.72%) |
Mar 09, 2009 | 58.82 | 60.43 | 58.46 | 59.53 | 679,772 | +0.25(+0.41%) |
Mar 06, 2009 | 60.85 | 61.08 | 57.63 | 59.29 | 0 | -0.91(-1.51%) |
Mar 05, 2009 | 61.81 | 62.41 | 59.62 | 60.20 | 626,396 | -2.81(-4.46%) |
Mar 04, 2009 | 61.91 | 63.91 | 61.60 | 63.01 | 626,655 | -0.97(-1.52%) |
Mar 02, 2009 | 63.56 | 66.10 | 62.52 | 63.98 | 1,038,994 | -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 | 1,118,713 | -0.83(-1.31%) |
Feb 25, 2009 | 62.73 | 64.17 | 60.38 | 63.36 | 863,661 | +0.01(+0.01%) |
Feb 24, 2009 | 58.21 | 64.58 | 58.21 | 63.35 | 1,571,005 | +5.42(+9.35%) |
Feb 23, 2009 | 58.53 | 60.13 | 56.99 | 57.94 | 1,048,132 | -0.31(-0.52%) |
Feb 20, 2009 | 58.05 | 60.35 | 57.04 | 58.24 | 0 | -0.81(-1.38%) |
Feb 19, 2009 | 61.17 | 62.27 | 58.87 | 59.06 | 772,498 | -1.54(-2.55%) |
Feb 18, 2009 | 62.77 | 63.19 | 59.58 | 60.60 | 840,441 | -1.27(-2.05%) |
Feb 17, 2009 | 63.06 | 64.24 | 61.85 | 61.87 | 1,127,956 | -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 | 1,177,785 | +1.64(+2.41%) |
Feb 11, 2009 | 70.28 | 70.28 | 65.53 | 67.74 | 1,332,281 | -2.39(-3.41%) |
Feb 10, 2009 | 70.84 | 73.61 | 69.14 | 70.13 | 1,162,579 | -1.11(-1.56%) |
Feb 09, 2009 | 72.65 | 72.65 | 70.21 | 71.24 | 661,603 | -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 | 732,362 | +1.80(+2.54%) |
Feb 04, 2009 | 70.74 | 73.55 | 70.24 | 70.86 | 917,284 | +0.62(+0.88%) |
Feb 03, 2009 | 69.46 | 71.38 | 68.85 | 70.24 | 786,231 | +1.64(+2.38%) |
Feb 02, 2009 | 67.18 | 69.31 | 65.83 | 68.61 | 679,226 | +0.37(+0.55%) |
Jan 30, 2009 | 72.19 | 72.35 | 67.38 | 68.24 | 0 | -1.02(-1.47%) |
Jan 29, 2009 | 70.14 | 71.40 | 68.69 | 69.25 | 676,238 | -1.55(-2.19%) |
Jan 28, 2009 | 70.67 | 73.27 | 70.32 | 70.80 | 841,247 | +1.74(+2.52%) |
Jan 27, 2009 | 67.94 | 69.98 | 67.69 | 69.07 | 775,017 | +1.77(+2.63%) |
Jan 26, 2009 | 69.11 | 70.69 | 67.05 | 67.30 | 1,182,094 | -2.02(-2.91%) |
Jan 23, 2009 | 67.80 | 70.35 | 67.27 | 69.31 | 1,808,456 | -0.52(-0.74%) |
Jan 22, 2009 | 69.36 | 71.04 | 67.94 | 69.83 | 1,544,629 | -0.75(-1.06%) |
Jan 21, 2009 | 71.51 | 72.03 | 68.34 | 70.57 | 1,260,043 | +0.37(+0.53%) |
Jan 20, 2009 | 72.70 | 73.19 | 68.95 | 70.20 | 1,358,348 | -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 | 1,874,546 | +3.20(+4.53%) |
Jan 14, 2009 | 72.41 | 72.41 | 69.33 | 70.71 | 1,325,605 | -2.69(-3.67%) |
Jan 13, 2009 | 74.46 | 74.95 | 72.89 | 73.41 | 1,099,562 | -1.07(-1.43%) |
Jan 12, 2009 | 80.07 | 80.07 | 73.41 | 74.47 | 1,825,975 | -5.41(-6.77%) |
Jan 09, 2009 | 80.51 | 83.97 | 79.54 | 79.88 | 1,151,197 | -4.80(-5.66%) |
Jan 08, 2009 | 83.77 | 84.71 | 81.13 | 84.68 | 1,022,090 | +0.90(+1.07%) |
Jan 07, 2009 | 84.74 | 85.82 | 81.85 | 83.78 | 839,466 | -2.66(-3.08%) |
Jan 06, 2009 | 89.40 | 89.40 | 84.91 | 86.44 | 1,787,327 | -1.90(-2.15%) |
Jan 05, 2009 | 85.88 | 89.19 | 85.46 | 88.34 | 1,750,176 | +2.46(+2.86%) |
Jan 02, 2009 | 83.68 | 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 | 492,028 | +0.70(+0.86%) |
Dec 30, 2008 | 82.38 | 83.05 | 79.61 | 81.57 | 930,316 | +0.58(+0.72%) |
Dec 29, 2008 | 83.58 | 83.58 | 80.52 | 80.98 | 508,800 | -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 | 220,329 | -0.20(-0.25%) |
Dec 23, 2008 | 80.28 | 83.13 | 79.66 | 80.88 | 658,383 | +1.79(+2.26%) |
Dec 22, 2008 | 79.80 | 80.13 | 77.03 | 79.09 | 736,111 | -0.90(-1.12%) |
Dec 19, 2008 | 81.52 | 82.20 | 78.76 | 79.99 | 727,112 | -0.76(-0.94%) |
Dec 18, 2008 | 83.94 | 84.70 | 78.58 | 80.75 | 782,965 | -0.34(-0.42%) |
Dec 17, 2008 | 81.52 | 84.52 | 79.66 | 81.09 | 1,078,640 | -1.96(-2.36%) |
Dec 16, 2008 | 79.80 | 83.05 | 78.34 | 83.05 | 1,582,538 | +3.35(+4.20%) |
Dec 15, 2008 | 82.35 | 83.56 | 77.88 | 79.70 | 571,362 | -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 | 84.46 | 75.93 | 78.28 | 1,023,238 | -5.07(-6.08%) |
Dec 10, 2008 | 83.05 | 85.96 | 80.94 | 83.35 | 868,577 | +1.74(+2.13%) |
Dec 09, 2008 | 87.12 | 87.54 | 80.51 | 81.61 | 1,592,163 | -7.09(-8.00%) |
Dec 08, 2008 | 82.62 | 91.94 | 79.66 | 88.70 | 3,436,765 | +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 | 72.57 | 66.20 | 69.79 | 1,350,896 | +0.79(+1.14%) |
Dec 03, 2008 | 67.48 | 71.88 | 66.45 | 69.00 | 1,566,810 | -0.02(-0.02%) |
Dec 02, 2008 | 66.91 | 70.25 | 65.24 | 69.02 | 1,140,044 | +3.36(+5.11%) |
Dec 01, 2008 | 72.63 | 73.32 | 64.21 | 65.66 | 1,449,047 | -8.61(-11.59%) |
Nov 28, 2008 | 72.07 | 74.81 | 71.53 | 74.27 | 324,569 | +2.19(+3.05%) |
Nov 26, 2008 | 66.18 | 74.98 | 65.26 | 72.07 | 1,634,034 | +4.58(+6.79%) |
Nov 25, 2008 | 63.96 | 68.22 | 62.24 | 67.49 | 1,453,099 | +4.55(+7.23%) |
Nov 24, 2008 | 54.41 | 64.03 | 54.41 | 62.94 | 1,339,382 | +9.35(+17.44%) |
Nov 21, 2008 | 52.27 | 53.93 | 49.68 | 53.59 | 994,195 | +2.50(+4.89%) |
Nov 20, 2008 | 57.67 | 58.07 | 49.96 | 51.09 | 1,865,051 | -7.78(-13.21%) |
Nov 19, 2008 | 64.15 | 64.62 | 58.25 | 58.87 | 991,207 | -5.70(-8.83%) |
Nov 18, 2008 | 64.23 | 65.19 | 60.91 | 64.58 | 501,029 | +0.53(+0.82%) |
Nov 17, 2008 | 66.34 | 66.34 | 63.52 | 64.05 | 704,563 | -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 | 1,249,176 | +2.93(+4.52%) |
Nov 12, 2008 | 66.91 | 68.28 | 64.91 | 64.91 | 791,372 | -3.65(-5.33%) |
Nov 11, 2008 | 70.16 | 70.56 | 66.29 | 68.57 | 913,191 | -2.39(-3.37%) |
Nov 10, 2008 | 72.11 | 73.30 | 69.92 | 70.96 | 714,131 | +0.60(+0.86%) |
Nov 07, 2008 | 70.47 | 71.68 | 68.15 | 70.35 | 0 | +1.25(+1.80%) |
Nov 06, 2008 | 70.83 | 72.94 | 67.35 | 69.11 | 1,061,003 | -3.00(-4.16%) |
Nov 05, 2008 | 72.00 | 74.52 | 71.44 | 72.11 | 1,123,452 | -0.33(-0.46%) |
Nov 04, 2008 | 69.96 | 72.44 | 69.26 | 72.44 | 820,606 | +3.30(+4.78%) |
Nov 03, 2008 | 66.44 | 69.91 | 66.19 | 69.13 | 873,653 | +2.71(+4.08%) |
Oct 31, 2008 | 64.35 | 67.80 | 61.66 | 66.42 | 0 | +2.69(+4.23%) |
Oct 30, 2008 | 65.92 | 66.36 | 60.87 | 63.73 | 1,237,429 | -0.25(-0.38%) |
Oct 29, 2008 | 55.41 | 65.13 | 54.61 | 63.97 | 1,316,428 | +8.49(+15.30%) |
Oct 28, 2008 | 55.26 | 59.63 | 53.26 | 55.48 | 1,843,094 | +0.66(+1.21%) |
Oct 27, 2008 | 59.49 | 61.81 | 54.12 | 54.82 | 1,367,722 | -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 | 826,653 | -2.26(-3.34%) |
Oct 22, 2008 | 67.84 | 68.42 | 63.72 | 67.64 | 1,387,992 | -2.16(-3.10%) |
Oct 21, 2008 | 70.57 | 73.22 | 68.56 | 69.80 | 641,784 | -1.92(-2.67%) |
Oct 20, 2008 | 68.98 | 72.03 | 67.95 | 71.72 | 765,543 | +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 | 437,806 | +2.26(+3.48%) |
Oct 15, 2008 | 72.34 | 72.55 | 64.41 | 65.11 | 522,884 | -7.03(-9.75%) |
Oct 14, 2008 | 77.12 | 77.12 | 71.46 | 72.14 | 653,965 | -1.31(-1.79%) |
Oct 13, 2008 | 72.00 | 73.89 | 68.65 | 73.46 | 987,449 | +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 | 1,077,756 | -2.84(-4.21%) |
Oct 08, 2008 | 64.40 | 69.53 | 61.26 | 67.37 | 2,271,396 | +1.59(+2.42%) |
Oct 07, 2008 | 71.19 | 71.19 | 65.78 | 65.78 | 2,331,001 | -3.92(-5.63%) |
Oct 06, 2008 | 71.69 | 72.03 | 63.91 | 69.70 | 3,110,203 | -4.11(-5.57%) |
Oct 03, 2008 | 83.50 | 83.85 | 73.72 | 73.81 | 0 | -8.04(-9.83%) |
Oct 02, 2008 | 89.05 | 89.75 | 80.72 | 81.85 | 1,171,397 | -7.87(-8.77%) |
Oct 01, 2008 | 94.01 | 94.01 | 88.90 | 89.73 | 735,742 | -5.17(-5.45%) |
Sep 30, 2008 | 92.27 | 94.90 | 89.66 | 94.90 | 590,458 | +4.85(+5.38%) |
Sep 29, 2008 | 94.73 | 96.10 | 87.57 | 90.05 | 767,920 | -6.47(-6.71%) |
Sep 26, 2008 | 97.07 | 97.07 | 94.49 | 96.52 | 0 | -2.29(-2.32%) |
Sep 25, 2008 | 95.32 | 99.62 | 94.72 | 98.81 | 569,196 | +2.46(+2.55%) |
Sep 24, 2008 | 92.75 | 97.98 | 91.06 | 96.35 | 641,281 | +3.98(+4.31%) |
Sep 23, 2008 | 92.37 | 92.87 | 89.00 | 92.37 | 784,389 | +1.58(+1.74%) |
Sep 22, 2008 | 99.90 | 101.69 | 90.42 | 90.79 | 800,597 | -8.80(-8.84%) |
Sep 19, 2008 | 100.85 | 105.91 | 97.89 | 99.60 | 0 | +1.36(+1.39%) |
Sep 18, 2008 | 92.58 | 99.14 | 89.40 | 98.24 | 1,945,443 | +9.10(+10.21%) |
Sep 17, 2008 | 89.24 | 91.77 | 84.88 | 89.13 | 2,590,281 | -2.77(-3.02%) |
Sep 16, 2008 | 85.59 | 92.18 | 85.59 | 91.91 | 1,258,472 | +4.31(+4.92%) |
Sep 15, 2008 | 90.34 | 93.67 | 87.34 | 87.59 | 852,821 | -6.48(-6.89%) |
Sep 12, 2008 | 94.33 | 94.87 | 92.74 | 94.07 | 0 | -1.07(-1.12%) |
Sep 11, 2008 | 92.25 | 95.14 | 90.33 | 95.14 | 487,787 | +1.53(+1.63%) |
Sep 10, 2008 | 92.98 | 95.95 | 91.63 | 93.62 | 680,157 | -0.92(-0.97%) |
Sep 09, 2008 | 101.67 | 102.24 | 93.83 | 94.53 | 1,323,807 | -7.52(-7.37%) |
Sep 08, 2008 | 103.08 | 103.41 | 99.18 | 102.05 | 1,223,975 | +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 | 866,896 | -4.30(-4.35%) |
Sep 03, 2008 | 95.83 | 100.19 | 95.71 | 98.74 | 480,169 | +3.07(+3.21%) |