Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 111.78 | 113.40 | 111.33 | 112.77 | 77,807 | +0.90(+0.81%) |
May 28, 2009 | 109.97 | 112.23 | 107.62 | 111.87 | 59,409 | +2.98(+2.74%) |
May 27, 2009 | 110.51 | 113.13 | 108.43 | 108.89 | 58,087 | -1.81(-1.63%) |
May 26, 2009 | 106.36 | 112.77 | 106.36 | 110.69 | 46,377 | +3.98(+3.73%) |
May 22, 2009 | 113.22 | 114.49 | 106.17 | 106.72 | 64,018 | -5.69(-5.06%) |
May 21, 2009 | 110.78 | 113.77 | 107.08 | 112.41 | 60,555 | +0.72(+0.65%) |
May 20, 2009 | 115.30 | 116.93 | 111.60 | 111.69 | 61,287 | -2.89(-2.52%) |
May 19, 2009 | 116.57 | 116.84 | 113.95 | 114.58 | 69,444 | -1.54(-1.32%) |
May 18, 2009 | 114.13 | 116.30 | 112.95 | 116.11 | 45,651 | +3.89(+3.46%) |
May 15, 2009 | 114.04 | 115.12 | 111.05 | 112.23 | 30,598 | -1.72(-1.51%) |
May 14, 2009 | 111.51 | 116.93 | 110.24 | 113.95 | 59,194 | +2.53(+2.27%) |
May 13, 2009 | 111.05 | 113.95 | 110.15 | 111.42 | 58,235 | -0.63(-0.56%) |
May 12, 2009 | 115.93 | 117.38 | 109.61 | 112.05 | 45,090 | -3.61(-3.13%) |
May 11, 2009 | 117.47 | 118.73 | 113.13 | 115.66 | 34,150 | -2.62(-2.22%) |
May 08, 2009 | 116.93 | 120.45 | 115.39 | 118.28 | 91,875 | +4.61(+4.05%) |
May 07, 2009 | 102.29 | 117.20 | 99.40 | 113.67 | 139,818 | +14.37(+14.47%) |
May 06, 2009 | 102.83 | 102.83 | 98.04 | 99.31 | 40,313 | -2.26(-2.22%) |
May 05, 2009 | 99.94 | 102.56 | 98.86 | 101.57 | 29,866 | +1.54(+1.54%) |
May 04, 2009 | 100.75 | 101.20 | 99.13 | 100.03 | 46,145 | -0.18(-0.18%) |
May 01, 2009 | 100.57 | 100.57 | 98.95 | 100.21 | 23,809 | -0.27(-0.27%) |
Apr 30, 2009 | 102.47 | 103.64 | 100.12 | 100.48 | 41,346 | -1.81(-1.77%) |
Apr 29, 2009 | 99.22 | 102.74 | 97.77 | 102.29 | 37,473 | +4.07(+4.14%) |
Apr 28, 2009 | 99.04 | 100.30 | 98.04 | 98.22 | 18,905 | -1.90(-1.89%) |
Apr 27, 2009 | 97.14 | 101.48 | 97.14 | 100.12 | 31,349 | +1.72(+1.74%) |
Apr 24, 2009 | 99.40 | 100.57 | 96.60 | 98.40 | 49,328 | -0.45(-0.46%) |
Apr 23, 2009 | 97.86 | 100.12 | 96.05 | 98.86 | 56,894 | +1.27(+1.30%) |
Apr 22, 2009 | 95.06 | 100.48 | 95.06 | 97.59 | 39,468 | -1.81(-1.82%) |
Apr 21, 2009 | 99.76 | 102.56 | 96.60 | 99.40 | 86,050 | -1.54(-1.52%) |
Apr 20, 2009 | 101.57 | 104.19 | 99.58 | 100.93 | 32,470 | -2.80(-2.70%) |
Apr 17, 2009 | 105.81 | 106.27 | 102.83 | 103.73 | 31,978 | -1.72(-1.63%) |
Apr 16, 2009 | 103.83 | 106.63 | 101.11 | 105.45 | 61,779 | +2.98(+2.91%) |
Apr 15, 2009 | 100.84 | 103.19 | 99.22 | 102.47 | 32,112 | +1.36(+1.34%) |
Apr 14, 2009 | 103.92 | 103.92 | 100.03 | 101.11 | 51,269 | -3.16(-3.03%) |
Apr 13, 2009 | 104.64 | 105.81 | 101.30 | 104.28 | 40,460 | +1.08(+1.05%) |
Apr 09, 2009 | 104.73 | 106.36 | 101.43 | 103.19 | 44,229 | +0.27(+0.26%) |
Apr 08, 2009 | 105.72 | 106.81 | 101.57 | 102.92 | 39,113 | -2.80(-2.65%) |
Apr 07, 2009 | 105.54 | 108.07 | 104.73 | 105.72 | 55,959 | -0.72(-0.68%) |
Apr 06, 2009 | 106.17 | 107.35 | 104.91 | 106.45 | 39,929 | -0.54(-0.51%) |
Apr 03, 2009 | 104.01 | 106.99 | 103.10 | 106.99 | 57,382 | +2.35(+2.24%) |
Apr 02, 2009 | 106.81 | 107.08 | 103.66 | 104.64 | 60,706 | +0.36(+0.35%) |
Apr 01, 2009 | 102.11 | 105.45 | 101.93 | 104.28 | 84,123 | +0.99(+0.96%) |
Mar 31, 2009 | 104.01 | 105.90 | 102.74 | 103.28 | 47,934 | +0.54(+0.53%) |
Mar 30, 2009 | 103.01 | 105.45 | 100.66 | 102.74 | 55,975 | -5.87(-5.41%) |
Mar 26, 2009 | 107.35 | 108.61 | 104.91 | 108.61 | 66,806 | +2.98(+2.82%) |
Mar 25, 2009 | 100.39 | 106.36 | 99.40 | 105.63 | 117,056 | +3.25(+3.18%) |
Mar 24, 2009 | 105.45 | 107.53 | 102.29 | 102.38 | 79,725 | -4.34(-4.06%) |
Mar 23, 2009 | 103.92 | 106.72 | 103.92 | 106.72 | 73,906 | +4.61(+4.51%) |
Mar 20, 2009 | 99.94 | 104.37 | 99.94 | 102.11 | 100,426 | +3.16(+3.20%) |
Mar 19, 2009 | 99.40 | 102.47 | 98.40 | 98.95 | 127,963 | -0.18(-0.18%) |
Mar 18, 2009 | 92.17 | 99.31 | 91.17 | 99.13 | 126,219 | +7.86(+8.61%) |
Mar 17, 2009 | 89.64 | 91.27 | 89.01 | 91.27 | 58,611 | +1.27(+1.41%) |
Mar 16, 2009 | 84.94 | 93.61 | 84.76 | 90.00 | 98,524 | +5.78(+6.87%) |
Mar 13, 2009 | 83.58 | 85.03 | 81.60 | 84.22 | 0 | +0.72(+0.87%) |
Mar 12, 2009 | 77.89 | 83.58 | 75.00 | 83.49 | 97,577 | +5.06(+6.45%) |
Mar 11, 2009 | 75.81 | 79.43 | 74.66 | 78.43 | 46,178 | +2.98(+3.95%) |
Mar 10, 2009 | 80.51 | 81.60 | 75.09 | 75.45 | 84,031 | -4.34(-5.44%) |
Mar 09, 2009 | 80.33 | 80.78 | 79.25 | 79.79 | 35,184 | -0.99(-1.23%) |
Mar 06, 2009 | 80.69 | 81.69 | 79.34 | 80.78 | 0 | +0.36(+0.45%) |
Mar 05, 2009 | 78.16 | 80.60 | 78.16 | 80.42 | 35,931 | +0.90(+1.14%) |
Mar 04, 2009 | 79.52 | 80.38 | 78.98 | 79.52 | 83,279 | +0.18(+0.23%) |
Mar 02, 2009 | 82.23 | 82.41 | 79.16 | 79.34 | 68,596 | -3.16(-3.83%) |
Feb 27, 2009 | 81.23 | 83.13 | 80.78 | 82.50 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 82.50 | 82.68 | 81.69 | 82.50 | 92,561 | +0.63(+0.77%) |
Feb 25, 2009 | 81.78 | 82.95 | 80.60 | 81.87 | 56,805 | -0.09(-0.11%) |
Feb 24, 2009 | 82.77 | 82.77 | 81.60 | 81.96 | 82,192 | +0.18(+0.22%) |
Feb 23, 2009 | 82.59 | 82.86 | 81.78 | 81.78 | 46,073 | -0.09(-0.11%) |
Feb 20, 2009 | 80.87 | 82.41 | 80.33 | 81.87 | 47,546 | +0.09(+0.11%) |
Feb 19, 2009 | 82.95 | 83.31 | 81.51 | 81.78 | 31,329 | -0.18(-0.22%) |
Feb 18, 2009 | 78.98 | 82.41 | 77.98 | 81.96 | 63,660 | +3.43(+4.37%) |
Feb 17, 2009 | 75.36 | 81.51 | 75.36 | 78.52 | 29,616 | -3.34(-4.08%) |
Feb 13, 2009 | 83.40 | 83.49 | 81.87 | 81.87 | 52,550 | -1.63(-1.95%) |
Feb 12, 2009 | 82.23 | 83.49 | 81.14 | 83.49 | 46,363 | +0.81(+0.98%) |
Feb 11, 2009 | 82.14 | 83.86 | 81.69 | 82.68 | 36,604 | +0.72(+0.88%) |
Feb 10, 2009 | 85.03 | 86.20 | 81.60 | 81.96 | 57,003 | -3.25(-3.82%) |
Feb 09, 2009 | 84.49 | 85.75 | 84.22 | 85.21 | 38,844 | +0.18(+0.21%) |
Feb 06, 2009 | 82.50 | 85.03 | 82.50 | 85.03 | 48,691 | +2.35(+2.84%) |
Feb 05, 2009 | 82.95 | 83.22 | 82.14 | 82.68 | 60,162 | -0.36(-0.44%) |
Feb 04, 2009 | 83.13 | 83.95 | 81.87 | 83.04 | 47,499 | -0.45(-0.54%) |
Feb 03, 2009 | 80.42 | 83.58 | 79.97 | 83.49 | 94,867 | +3.07(+3.82%) |
Feb 02, 2009 | 80.87 | 80.87 | 79.16 | 80.42 | 67,120 | +0.00(+0.00%) |
Jan 30, 2009 | 80.42 | 81.78 | 78.89 | 80.42 | 0 | +1.45(+1.83%) |
Jan 29, 2009 | 79.25 | 81.42 | 78.25 | 78.98 | 47,254 | -0.72(-0.91%) |
Jan 28, 2009 | 79.97 | 79.97 | 77.89 | 79.70 | 46,894 | +1.08(+1.38%) |
Jan 27, 2009 | 78.34 | 79.43 | 77.35 | 78.61 | 27,193 | +0.36(+0.46%) |
Jan 26, 2009 | 76.17 | 78.80 | 75.27 | 78.25 | 29,239 | +1.81(+2.36%) |
Jan 23, 2009 | 76.81 | 77.98 | 74.91 | 76.45 | 43,226 | -1.17(-1.51%) |
Jan 22, 2009 | 77.53 | 78.89 | 76.63 | 77.62 | 43,465 | -1.17(-1.49%) |
Jan 21, 2009 | 78.16 | 78.80 | 75.45 | 78.80 | 64,352 | +3.16(+4.18%) |
Jan 20, 2009 | 77.80 | 80.60 | 75.36 | 75.63 | 49,053 | -4.79(-5.96%) |
Jan 16, 2009 | 80.60 | 80.96 | 79.25 | 80.42 | 47,377 | -0.09(-0.11%) |
Jan 15, 2009 | 79.25 | 81.33 | 78.61 | 80.51 | 54,515 | +1.63(+2.06%) |
Jan 14, 2009 | 79.97 | 80.87 | 78.61 | 78.89 | 51,512 | -1.99(-2.46%) |
Jan 13, 2009 | 77.35 | 80.87 | 76.81 | 80.87 | 43,232 | +2.80(+3.59%) |
Jan 12, 2009 | 78.07 | 80.87 | 77.26 | 78.07 | 39,589 | -0.09(-0.12%) |
Jan 09, 2009 | 83.13 | 83.40 | 77.89 | 78.16 | 78,944 | -5.42(-6.49%) |
Jan 08, 2009 | 82.77 | 83.58 | 81.69 | 83.58 | 47,421 | +0.99(+1.20%) |
Jan 07, 2009 | 82.41 | 82.86 | 80.51 | 82.59 | 54,188 | -0.09(-0.11%) |
Jan 06, 2009 | 82.59 | 83.13 | 81.51 | 82.68 | 52,573 | +0.00(+0.00%) |
Jan 05, 2009 | 83.13 | 83.13 | 82.05 | 82.68 | 63,469 | +0.36(+0.44%) |
Jan 02, 2009 | 82.05 | 82.95 | 79.61 | 82.32 | 0 | -0.63(-0.76%) |
Jan 01, 2009 | 79.43 | 83.22 | 78.98 | 82.95 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 79.43 | 83.22 | 78.98 | 82.95 | 79,153 | +3.52(+4.44%) |
Dec 30, 2008 | 75.45 | 79.52 | 74.55 | 79.43 | 82,159 | +4.16(+5.52%) |
Dec 29, 2008 | 74.28 | 75.45 | 73.73 | 75.27 | 48,747 | +0.81(+1.09%) |
Dec 26, 2008 | 73.64 | 74.46 | 72.83 | 74.46 | 41,587 | +0.90(+1.23%) |
Dec 24, 2008 | 73.46 | 73.73 | 72.70 | 73.55 | 10,824 | -0.18(-0.25%) |
Dec 23, 2008 | 73.73 | 74.10 | 72.83 | 73.73 | 40,869 | -0.09(-0.12%) |
Dec 22, 2008 | 72.65 | 73.83 | 71.84 | 73.83 | 32,278 | +1.63(+2.25%) |
Dec 19, 2008 | 66.05 | 74.10 | 66.05 | 72.20 | 64,652 | -0.27(-0.37%) |
Dec 18, 2008 | 73.28 | 74.10 | 71.39 | 72.47 | 30,298 | -0.81(-1.11%) |
Dec 17, 2008 | 72.47 | 73.83 | 72.20 | 73.28 | 28,103 | -0.54(-0.73%) |
Dec 16, 2008 | 72.92 | 73.83 | 72.20 | 73.83 | 42,808 | +1.36(+1.87%) |
Dec 15, 2008 | 72.47 | 73.19 | 71.11 | 72.47 | 33,260 | -0.45(-0.62%) |
Dec 12, 2008 | 71.57 | 73.92 | 70.84 | 72.92 | 44,211 | -0.54(-0.74%) |
Dec 11, 2008 | 74.82 | 75.90 | 72.74 | 73.46 | 62,744 | -0.99(-1.33%) |
Dec 10, 2008 | 74.37 | 75.90 | 72.92 | 74.46 | 75,246 | +0.81(+1.10%) |
Dec 09, 2008 | 73.01 | 74.64 | 72.65 | 73.64 | 73,626 | -0.45(-0.61%) |
Dec 08, 2008 | 73.55 | 74.55 | 72.92 | 74.10 | 83,040 | +0.72(+0.99%) |
Dec 05, 2008 | 72.02 | 73.37 | 70.75 | 73.37 | 60,418 | +1.72(+2.40%) |
Dec 04, 2008 | 70.75 | 74.10 | 70.75 | 71.66 | 76,586 | -0.18(-0.25%) |
Dec 03, 2008 | 71.11 | 72.20 | 65.06 | 71.84 | 82,765 | +2.71(+3.92%) |
Dec 02, 2008 | 71.39 | 72.56 | 67.86 | 69.13 | 47,077 | -0.18(-0.26%) |
Dec 01, 2008 | 73.01 | 73.64 | 69.31 | 69.31 | 36,516 | -4.34(-5.89%) |
Nov 28, 2008 | 72.74 | 73.64 | 72.38 | 73.64 | 20,998 | +0.00(+0.00%) |
Nov 26, 2008 | 69.13 | 73.73 | 69.13 | 73.64 | 85,254 | +2.80(+3.95%) |
Nov 25, 2008 | 69.58 | 71.20 | 68.67 | 70.84 | 46,821 | +1.63(+2.35%) |
Nov 24, 2008 | 67.77 | 69.67 | 65.33 | 69.22 | 59,503 | +3.07(+4.64%) |
Nov 21, 2008 | 66.96 | 67.41 | 61.99 | 66.14 | 95,764 | +1.17(+1.81%) |
Nov 20, 2008 | 64.25 | 67.77 | 61.45 | 64.97 | 70,663 | -0.09(-0.14%) |
Nov 19, 2008 | 66.23 | 69.22 | 64.97 | 65.06 | 95,981 | -2.08(-3.10%) |
Nov 18, 2008 | 67.05 | 67.95 | 65.96 | 67.14 | 61,802 | +0.36(+0.54%) |
Nov 17, 2008 | 65.87 | 68.22 | 63.61 | 66.78 | 38,792 | +0.27(+0.41%) |
Nov 14, 2008 | 70.12 | 70.48 | 66.26 | 66.51 | 54,131 | -4.97(-6.95%) |
Nov 13, 2008 | 64.07 | 71.75 | 62.71 | 71.48 | 75,907 | +8.22(+13.00%) |
Nov 12, 2008 | 61.72 | 64.83 | 61.72 | 63.25 | 64,422 | +0.27(+0.43%) |
Nov 11, 2008 | 61.36 | 64.43 | 61.17 | 62.98 | 43,629 | +0.45(+0.72%) |
Nov 10, 2008 | 63.25 | 63.34 | 62.26 | 62.53 | 29,082 | -0.27(-0.43%) |
Nov 07, 2008 | 62.26 | 62.98 | 60.99 | 62.80 | 36,355 | +1.72(+2.81%) |
Nov 06, 2008 | 59.01 | 63.89 | 59.01 | 61.08 | 31,040 | +2.08(+3.52%) |
Nov 05, 2008 | 62.44 | 62.53 | 57.11 | 59.01 | 24,523 | -3.43(-5.50%) |
Nov 04, 2008 | 60.54 | 62.44 | 60.54 | 62.44 | 21,743 | +2.35(+3.91%) |
Nov 03, 2008 | 60.00 | 62.08 | 59.19 | 60.09 | 25,268 | -0.45(-0.75%) |
Oct 31, 2008 | 53.95 | 60.63 | 53.58 | 60.54 | 51,487 | +6.14(+11.30%) |
Oct 30, 2008 | 54.58 | 54.58 | 53.22 | 54.40 | 16,451 | +1.63(+3.08%) |
Oct 29, 2008 | 52.77 | 54.49 | 51.60 | 52.77 | 22,230 | -0.45(-0.85%) |
Oct 28, 2008 | 51.33 | 54.22 | 49.25 | 53.22 | 28,149 | +3.61(+7.29%) |
Oct 27, 2008 | 50.06 | 54.40 | 49.34 | 49.61 | 28,807 | -0.99(-1.96%) |
Oct 24, 2008 | 48.25 | 52.68 | 47.62 | 50.60 | 23,379 | -1.54(-2.95%) |
Oct 23, 2008 | 55.57 | 55.93 | 49.25 | 52.14 | 22,950 | -2.89(-5.25%) |
Oct 22, 2008 | 54.94 | 59.28 | 53.40 | 55.03 | 30,903 | -1.45(-2.56%) |
Oct 21, 2008 | 58.28 | 59.28 | 55.84 | 56.48 | 18,114 | -2.53(-4.29%) |
Oct 20, 2008 | 56.57 | 61.45 | 56.57 | 59.01 | 18,975 | +2.44(+4.31%) |
Oct 17, 2008 | 57.83 | 59.64 | 56.57 | 56.57 | 36,399 | -2.62(-4.43%) |
Oct 16, 2008 | 56.84 | 59.55 | 53.31 | 59.19 | 36,085 | +3.16(+5.65%) |
Oct 15, 2008 | 57.92 | 59.46 | 55.84 | 56.02 | 23,848 | -1.99(-3.43%) |
Oct 14, 2008 | 62.80 | 62.89 | 56.39 | 58.01 | 36,991 | -4.25(-6.82%) |
Oct 13, 2008 | 60.00 | 62.44 | 59.55 | 62.26 | 32,957 | +6.51(+11.67%) |
Oct 10, 2008 | 52.32 | 56.02 | 49.16 | 55.75 | 44,756 | +1.08(+1.98%) |
Oct 09, 2008 | 55.84 | 60.81 | 53.40 | 54.67 | 27,208 | +1.81(+3.42%) |
Oct 08, 2008 | 52.14 | 64.25 | 47.89 | 52.86 | 40,717 | -1.81(-3.31%) |
Oct 07, 2008 | 69.13 | 70.93 | 50.78 | 54.67 | 34,211 | -14.28(-20.71%) |
Oct 06, 2008 | 72.29 | 72.56 | 68.95 | 68.95 | 29,163 | -3.34(-4.63%) |
Oct 03, 2008 | 73.01 | 73.19 | 71.84 | 72.29 | 17,864 | -0.36(-0.50%) |
Oct 02, 2008 | 73.01 | 73.19 | 71.93 | 72.65 | 15,897 | -0.36(-0.50%) |
Oct 01, 2008 | 71.93 | 73.19 | 70.39 | 73.01 | 15,096 | +0.27(+0.37%) |
Sep 30, 2008 | 72.29 | 72.92 | 71.48 | 72.74 | 13,902 | +1.27(+1.77%) |
Sep 29, 2008 | 72.65 | 72.83 | 58.73 | 71.48 | 16,634 | -0.99(-1.37%) |
Sep 26, 2008 | 71.20 | 72.74 | 71.20 | 72.47 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 71.84 | 72.83 | 70.03 | 72.47 | 27,449 | +1.54(+2.17%) |
Sep 24, 2008 | 71.39 | 72.29 | 70.48 | 70.93 | 19,324 | +0.18(+0.26%) |
Sep 23, 2008 | 70.93 | 71.93 | 70.12 | 70.75 | 32,107 | +0.27(+0.38%) |
Sep 22, 2008 | 68.95 | 72.29 | 68.95 | 70.48 | 26,769 | -0.99(-1.39%) |
Sep 19, 2008 | 69.58 | 71.48 | 68.67 | 71.48 | 0 | +5.87(+8.95%) |
Sep 18, 2008 | 63.34 | 65.60 | 59.19 | 65.60 | 57,453 | +3.61(+5.83%) |
Sep 17, 2008 | 63.70 | 65.06 | 60.09 | 61.99 | 37,589 | -3.07(-4.72%) |
Sep 16, 2008 | 64.07 | 65.06 | 60.09 | 65.06 | 33,656 | +1.17(+1.84%) |
Sep 15, 2008 | 58.19 | 67.77 | 58.19 | 63.89 | 22,462 | -1.72(-2.62%) |
Sep 12, 2008 | 63.52 | 65.60 | 63.52 | 65.60 | 23,492 | +0.72(+1.11%) |
Sep 11, 2008 | 63.61 | 65.24 | 63.07 | 64.88 | 38,268 | -0.18(-0.28%) |
Sep 10, 2008 | 64.43 | 65.78 | 62.26 | 65.06 | 28,709 | +1.81(+2.86%) |
Sep 09, 2008 | 65.51 | 65.96 | 63.25 | 63.25 | 34,982 | -2.26(-3.45%) |
Sep 08, 2008 | 65.33 | 66.33 | 63.89 | 65.51 | 32,795 | +2.08(+3.28%) |
Sep 05, 2008 | 62.53 | 64.07 | 61.90 | 63.43 | 0 | -0.09(-0.14%) |
Sep 04, 2008 | 63.98 | 65.06 | 63.30 | 63.52 | 22,100 | -1.27(-1.95%) |
Sep 03, 2008 | 63.89 | 65.15 | 63.16 | 64.79 | 29,378 | +0.72(+1.13%) |
Sep 02, 2008 | 64.43 | 64.88 | 62.17 | 64.07 | 27,025 | +1.08(+1.72%) |
Aug 29, 2008 | 62.53 | 64.07 | 62.44 | 62.98 | 17,931 | +0.18(+0.29%) |
Aug 28, 2008 | 61.90 | 63.25 | 61.36 | 62.80 | 37,680 | +0.81(+1.31%) |
Aug 27, 2008 | 61.81 | 62.35 | 60.54 | 61.99 | 47,876 | +0.18(+0.29%) |
Aug 26, 2008 | 61.45 | 62.44 | 60.99 | 61.81 | 17,080 | +0.72(+1.18%) |
Aug 25, 2008 | 62.53 | 62.62 | 60.81 | 61.08 | 33,019 | -1.45(-2.31%) |
Aug 22, 2008 | 61.54 | 62.53 | 61.08 | 62.53 | 16,625 | +1.63(+2.67%) |
Aug 21, 2008 | 58.64 | 61.90 | 58.64 | 60.90 | 24,994 | +1.17(+1.97%) |
Aug 20, 2008 | 58.92 | 60.54 | 57.47 | 59.73 | 26,030 | +0.99(+1.69%) |
Aug 19, 2008 | 59.73 | 60.90 | 57.92 | 58.73 | 29,736 | -1.90(-3.13%) |
Aug 18, 2008 | 61.45 | 61.54 | 59.19 | 60.63 | 24,639 | -0.81(-1.32%) |
Aug 15, 2008 | 57.02 | 61.45 | 57.02 | 61.45 | 0 | +1.17(+1.95%) |
Aug 14, 2008 | 57.02 | 60.27 | 57.02 | 60.27 | 30,279 | +1.63(+2.77%) |
Aug 13, 2008 | 57.83 | 58.83 | 57.47 | 58.64 | 38,961 | +0.27(+0.46%) |
Aug 12, 2008 | 58.10 | 59.01 | 57.38 | 58.37 | 36,011 | -0.09(-0.15%) |
Aug 11, 2008 | 57.29 | 59.01 | 56.02 | 58.46 | 50,373 | +1.17(+2.05%) |
Aug 08, 2008 | 54.58 | 57.29 | 54.58 | 57.29 | 26,904 | +2.53(+4.62%) |
Aug 07, 2008 | 57.47 | 57.47 | 54.22 | 54.76 | 29,339 | -2.26(-3.96%) |
Aug 06, 2008 | 56.48 | 57.20 | 55.48 | 57.02 | 36,688 | +0.63(+1.12%) |
Aug 05, 2008 | 54.76 | 56.75 | 50.33 | 56.39 | 75,683 | +1.63(+2.97%) |
Aug 04, 2008 | 56.02 | 56.02 | 54.58 | 54.76 | 23,320 | -1.08(-1.94%) |
Aug 01, 2008 | 55.39 | 55.84 | 54.22 | 55.84 | 21,693 | +1.27(+2.32%) |
Jul 31, 2008 | 55.48 | 55.66 | 53.49 | 54.58 | 20,059 | -0.27(-0.49%) |
Jul 30, 2008 | 53.86 | 54.85 | 52.41 | 54.85 | 34,756 | +1.72(+3.23%) |
Jul 29, 2008 | 53.13 | 53.40 | 50.06 | 53.13 | 49,020 | +2.26(+4.44%) |
Jul 28, 2008 | 53.77 | 54.22 | 50.33 | 50.87 | 32,464 | -2.44(-4.58%) |
Jul 25, 2008 | 52.68 | 53.58 | 50.33 | 53.31 | 30,472 | +0.72(+1.37%) |
Jul 24, 2008 | 53.67 | 53.77 | 52.59 | 52.59 | 50,885 | +0.00(+0.00%) |
Jul 23, 2008 | 51.51 | 53.86 | 50.33 | 52.59 | 33,522 | +2.08(+4.11%) |
Jul 22, 2008 | 48.25 | 52.41 | 46.27 | 50.51 | 50,973 | +2.80(+5.87%) |
Jul 21, 2008 | 46.72 | 47.98 | 46.27 | 47.71 | 16,985 | +1.08(+2.33%) |
Jul 18, 2008 | 45.54 | 46.99 | 43.37 | 46.63 | 42,263 | +1.17(+2.58%) |
Jul 17, 2008 | 43.10 | 45.72 | 42.65 | 45.45 | 43,336 | +2.53(+5.89%) |
Jul 16, 2008 | 40.84 | 43.19 | 40.66 | 42.92 | 30,727 | +2.08(+5.09%) |
Jul 15, 2008 | 41.30 | 42.83 | 40.12 | 40.84 | 26,712 | -1.54(-3.62%) |
Jul 14, 2008 | 45.18 | 45.18 | 41.12 | 42.38 | 28,639 | -1.90(-4.29%) |
Jul 11, 2008 | 42.11 | 45.63 | 42.11 | 44.28 | 25,710 | +0.36(+0.82%) |
Jul 10, 2008 | 43.01 | 45.63 | 42.02 | 43.92 | 31,225 | +0.72(+1.67%) |
Jul 09, 2008 | 45.81 | 46.08 | 43.19 | 43.19 | 32,267 | -2.62(-5.72%) |
Jul 08, 2008 | 41.39 | 45.81 | 41.02 | 45.81 | 34,838 | +4.61(+11.18%) |
Jul 07, 2008 | 41.57 | 41.57 | 40.66 | 41.20 | 25,056 | +0.18(+0.44%) |
Jul 04, 2008 | 42.47 | 44.19 | 40.66 | 41.02 | 26,012 | +0.00(+0.00%) |
Jul 03, 2008 | 42.47 | 44.19 | 40.66 | 41.02 | 26,012 | -1.54(-3.61%) |
Jul 02, 2008 | 42.74 | 46.08 | 41.75 | 42.56 | 66,574 | +0.00(+0.00%) |
Jul 01, 2008 | 41.48 | 44.82 | 40.66 | 42.56 | 46,469 | +0.54(+1.29%) |
Jun 30, 2008 | 42.92 | 44.01 | 41.57 | 42.02 | 37,885 | -1.72(-3.93%) |
Jun 27, 2008 | 46.17 | 46.72 | 43.73 | 43.73 | 52,864 | -2.44(-5.28%) |
Jun 26, 2008 | 46.54 | 47.80 | 41.35 | 46.17 | 31,275 | -1.27(-2.67%) |
Jun 25, 2008 | 42.38 | 47.71 | 38.22 | 47.44 | 164,144 | +5.06(+11.94%) |
Jun 24, 2008 | 45.00 | 46.54 | 42.20 | 42.38 | 77,410 | -3.16(-6.94%) |
Jun 23, 2008 | 47.89 | 48.98 | 44.91 | 45.54 | 66,581 | -1.90(-4.00%) |
Jun 20, 2008 | 53.77 | 54.22 | 46.90 | 47.44 | 131,096 | -6.78(-12.50%) |
Jun 19, 2008 | 56.48 | 57.65 | 52.59 | 54.22 | 66,105 | -2.26(-4.00%) |
Jun 18, 2008 | 58.01 | 58.28 | 55.17 | 56.48 | 46,139 | -1.17(-2.04%) |
Jun 17, 2008 | 58.37 | 58.64 | 57.29 | 57.65 | 20,135 | -0.36(-0.62%) |
Jun 16, 2008 | 58.64 | 58.73 | 57.74 | 58.01 | 22,239 | -0.63(-1.08%) |
Jun 13, 2008 | 58.64 | 59.73 | 57.02 | 58.64 | 29,935 | +0.99(+1.72%) |
Jun 12, 2008 | 57.38 | 59.46 | 57.29 | 57.65 | 30,592 | +1.45(+2.57%) |
Jun 11, 2008 | 57.83 | 58.46 | 56.11 | 56.20 | 27,493 | -1.90(-3.27%) |
Jun 10, 2008 | 59.19 | 60.00 | 55.48 | 58.10 | 21,470 | +1.27(+2.23%) |
Jun 09, 2008 | 55.93 | 57.20 | 53.72 | 56.84 | 23,905 | +0.81(+1.45%) |
Jun 06, 2008 | 59.10 | 59.91 | 55.93 | 56.02 | 23,807 | -3.52(-5.92%) |
Jun 05, 2008 | 58.73 | 60.45 | 58.46 | 59.55 | 20,535 | +0.72(+1.23%) |
Jun 04, 2008 | 58.64 | 60.54 | 56.84 | 58.83 | 30,421 | -0.18(-0.31%) |
Jun 03, 2008 | 60.63 | 61.36 | 57.74 | 59.01 | 24,557 | -0.90(-1.51%) |