Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 127.63 | 129.70 | 126.30 | 129.60 | 11,626,294 | +0.82(+0.63%) |
Aug 28, 2009 | 129.92 | 130.22 | 127.98 | 128.78 | 8,978,724 | -0.47(-0.36%) |
Aug 27, 2009 | 129.78 | 129.94 | 127.87 | 129.25 | 10,071,983 | -0.73(-0.56%) |
Aug 26, 2009 | 128.68 | 130.34 | 128.22 | 129.98 | 10,629,372 | +0.79(+0.61%) |
Aug 25, 2009 | 127.93 | 129.47 | 127.70 | 129.19 | 11,642,236 | +1.85(+1.45%) |
Aug 24, 2009 | 128.74 | 130.22 | 127.34 | 127.34 | 11,684,973 | -0.73(-0.57%) |
Aug 21, 2009 | 128.27 | 129.16 | 126.90 | 128.07 | 13,302,794 | +0.92(+0.73%) |
Aug 20, 2009 | 125.48 | 127.55 | 125.40 | 127.15 | 9,727,534 | +1.88(+1.50%) |
Aug 19, 2009 | 124.62 | 125.71 | 123.75 | 125.27 | 11,284,789 | -0.43(-0.34%) |
Aug 18, 2009 | 125.06 | 126.03 | 124.92 | 125.70 | 10,328,572 | +1.54(+1.24%) |
Aug 17, 2009 | 124.79 | 125.02 | 123.13 | 124.15 | 12,953,630 | -3.31(-2.59%) |
Aug 14, 2009 | 128.43 | 128.76 | 125.94 | 127.46 | 8,626,585 | -1.37(-1.06%) |
Aug 13, 2009 | 129.43 | 129.62 | 127.36 | 128.83 | 11,391,635 | +0.56(+0.44%) |
Aug 12, 2009 | 125.22 | 128.76 | 124.98 | 128.27 | 12,566,294 | +3.56(+2.85%) |
Aug 11, 2009 | 125.27 | 127.06 | 124.66 | 124.71 | 12,492,829 | -0.89(-0.71%) |
Aug 10, 2009 | 127.83 | 128.36 | 124.85 | 125.60 | 11,365,245 | -2.58(-2.01%) |
Aug 07, 2009 | 131.82 | 131.82 | 127.46 | 128.18 | 13,754,346 | -2.43(-1.86%) |
Aug 06, 2009 | 132.68 | 133.89 | 129.87 | 130.61 | 10,470,366 | -1.48(-1.12%) |
Aug 05, 2009 | 129.82 | 132.34 | 128.93 | 132.09 | 12,248,707 | +3.31(+2.57%) |
Aug 04, 2009 | 127.66 | 129.60 | 127.64 | 128.77 | 11,236,692 | +0.61(+0.48%) |
Aug 03, 2009 | 129.39 | 130.25 | 127.91 | 128.16 | 10,675,520 | +0.25(+0.20%) |
Jul 31, 2009 | 127.18 | 128.35 | 126.34 | 127.91 | 9,857,931 | +0.69(+0.54%) |
Jul 30, 2009 | 126.19 | 128.53 | 125.88 | 127.22 | 12,020,785 | +2.33(+1.87%) |
Jul 29, 2009 | 124.70 | 126.09 | 123.68 | 124.88 | 11,632,707 | -0.86(-0.69%) |
Jul 28, 2009 | 127.12 | 127.19 | 124.93 | 125.74 | 13,073,321 | -2.19(-1.71%) |
Jul 27, 2009 | 128.45 | 129.60 | 126.89 | 127.93 | 9,719,689 | -1.09(-0.84%) |
Jul 24, 2009 | 128.79 | 129.24 | 127.52 | 129.02 | 9,314,079 | -0.57(-0.44%) |
Jul 23, 2009 | 125.48 | 130.35 | 124.77 | 129.59 | 15,693,322 | +3.91(+3.11%) |
Jul 22, 2009 | 123.90 | 126.30 | 123.24 | 125.68 | 12,128,041 | +0.52(+0.41%) |
Jul 21, 2009 | 125.23 | 125.33 | 122.99 | 125.16 | 13,899,131 | -0.18(-0.14%) |
Jul 20, 2009 | 123.56 | 125.89 | 123.19 | 125.34 | 15,874,490 | +2.50(+2.03%) |
Jul 17, 2009 | 122.09 | 123.71 | 121.81 | 122.85 | 12,278,479 | +0.00(+0.00%) |
Jul 16, 2009 | 121.41 | 123.75 | 120.47 | 122.85 | 16,142,346 | +1.24(+1.02%) |
Jul 15, 2009 | 119.06 | 122.17 | 117.98 | 121.61 | 26,984,258 | +4.39(+3.74%) |
Jul 14, 2009 | 116.69 | 118.39 | 115.98 | 117.22 | 36,786,280 | +0.17(+0.15%) |
Jul 13, 2009 | 114.92 | 117.37 | 113.61 | 117.05 | 30,365,500 | +5.93(+5.34%) |
Jul 10, 2009 | 111.50 | 113.47 | 110.60 | 111.12 | 16,195,439 | -1.05(-0.94%) |
Jul 09, 2009 | 111.03 | 113.49 | 110.37 | 112.17 | 19,184,632 | +3.65(+3.36%) |
Jul 08, 2009 | 111.58 | 111.95 | 105.92 | 108.52 | 24,767,228 | -3.12(-2.80%) |
Jul 07, 2009 | 114.54 | 115.11 | 111.46 | 111.64 | 12,132,584 | -3.07(-2.68%) |
Jul 06, 2009 | 111.74 | 114.72 | 111.43 | 114.72 | 15,010,044 | +2.33(+2.07%) |
Jul 02, 2009 | 114.25 | 114.51 | 112.22 | 112.39 | 9,811,562 | -3.00(-2.60%) |
Jul 01, 2009 | 115.60 | 116.61 | 114.84 | 115.39 | 9,581,670 | -0.09(-0.08%) |
Jun 30, 2009 | 117.02 | 117.33 | 114.54 | 115.48 | 12,274,798 | -1.50(-1.29%) |
Jun 29, 2009 | 115.53 | 117.10 | 114.43 | 116.99 | 10,004,012 | +2.05(+1.79%) |
Jun 26, 2009 | 113.17 | 116.07 | 112.73 | 114.94 | 12,564,293 | +1.81(+1.60%) |
Jun 25, 2009 | 111.56 | 113.28 | 111.21 | 113.13 | 12,940,643 | +1.39(+1.25%) |
Jun 24, 2009 | 111.64 | 113.33 | 110.68 | 111.73 | 14,721,803 | +1.14(+1.03%) |
Jun 23, 2009 | 108.36 | 110.61 | 107.78 | 110.59 | 14,116,418 | +3.27(+3.05%) |
Jun 22, 2009 | 111.12 | 112.41 | 107.31 | 107.31 | 17,794,636 | -4.79(-4.28%) |
Jun 19, 2009 | 112.16 | 113.09 | 110.85 | 112.11 | 12,096,745 | +0.03(+0.03%) |
Jun 18, 2009 | 109.62 | 112.55 | 109.37 | 112.08 | 13,439,452 | +2.63(+2.40%) |
Jun 17, 2009 | 112.91 | 112.86 | 108.90 | 109.44 | 17,903,704 | -3.47(-3.07%) |
Jun 16, 2009 | 112.74 | 114.24 | 112.21 | 112.91 | 12,932,786 | -0.44(-0.39%) |
Jun 15, 2009 | 112.92 | 114.04 | 111.93 | 113.35 | 11,161,125 | -0.72(-0.63%) |
Jun 12, 2009 | 113.09 | 114.69 | 112.91 | 114.07 | 10,482,773 | +0.38(+0.34%) |
Jun 11, 2009 | 114.45 | 115.88 | 113.57 | 113.69 | 15,417,900 | -1.20(-1.04%) |
Jun 10, 2009 | 117.43 | 117.48 | 113.20 | 114.89 | 18,316,640 | -2.06(-1.76%) |
Jun 09, 2009 | 116.70 | 118.11 | 116.00 | 116.95 | 14,766,415 | +0.75(+0.65%) |
Jun 08, 2009 | 115.74 | 117.05 | 114.94 | 116.20 | 13,927,596 | -0.52(-0.44%) |
Jun 05, 2009 | 118.31 | 118.41 | 116.47 | 116.71 | 16,367,625 | -0.36(-0.31%) |
Jun 04, 2009 | 113.30 | 117.29 | 113.10 | 117.07 | 21,911,306 | +5.73(+5.15%) |
Jun 03, 2009 | 111.15 | 112.22 | 110.24 | 111.34 | 15,077,624 | -0.77(-0.69%) |
Jun 02, 2009 | 112.20 | 113.55 | 111.23 | 112.11 | 15,305,480 | -0.94(-0.83%) |
Jun 01, 2009 | 114.20 | 115.43 | 112.25 | 113.05 | 23,496,422 | -0.19(-0.17%) |
May 29, 2009 | 114.21 | 114.28 | 110.66 | 113.23 | 18,044,818 | -0.06(-0.06%) |
May 28, 2009 | 110.95 | 113.80 | 109.10 | 113.30 | 18,899,408 | +3.63(+3.31%) |
May 27, 2009 | 111.39 | 113.96 | 109.66 | 109.66 | 21,317,276 | -1.56(-1.40%) |
May 26, 2009 | 105.43 | 111.28 | 105.43 | 111.22 | 17,578,686 | +4.42(+4.14%) |
May 22, 2009 | 107.92 | 108.86 | 106.56 | 106.80 | 11,574,136 | -0.63(-0.59%) |
May 21, 2009 | 105.00 | 109.22 | 104.89 | 107.43 | 20,362,758 | +0.56(+0.53%) |
May 20, 2009 | 111.47 | 111.72 | 106.54 | 106.87 | 27,356,140 | -3.69(-3.34%) |
May 19, 2009 | 111.69 | 113.46 | 110.56 | 110.56 | 19,564,982 | -1.57(-1.40%) |
May 18, 2009 | 107.46 | 112.12 | 107.13 | 112.12 | 23,510,118 | +6.85(+6.51%) |
May 15, 2009 | 104.97 | 106.60 | 103.55 | 105.27 | 18,837,562 | +0.63(+0.60%) |
May 14, 2009 | 101.13 | 105.30 | 100.99 | 104.64 | 22,229,472 | +3.40(+3.36%) |
May 13, 2009 | 104.33 | 104.48 | 100.30 | 101.24 | 23,761,396 | -3.52(-3.36%) |
May 12, 2009 | 107.33 | 108.40 | 103.55 | 104.77 | 26,884,644 | -1.58(-1.49%) |
May 11, 2009 | 107.19 | 108.84 | 105.61 | 106.35 | 23,475,572 | -2.98(-2.73%) |
May 08, 2009 | 105.65 | 109.33 | 104.29 | 109.33 | 24,457,626 | +5.22(+5.01%) |
May 07, 2009 | 110.42 | 110.88 | 103.24 | 104.12 | 29,575,954 | -4.93(-4.52%) |
May 06, 2009 | 107.15 | 109.94 | 106.56 | 109.05 | 26,096,118 | +3.15(+2.97%) |
May 05, 2009 | 104.09 | 106.68 | 103.82 | 105.90 | 21,462,976 | +0.81(+0.77%) |
May 04, 2009 | 102.64 | 105.29 | 102.33 | 105.08 | 29,916,496 | +5.55(+5.57%) |
May 01, 2009 | 100.18 | 102.03 | 98.82 | 99.54 | 22,393,994 | -1.11(-1.10%) |
Apr 30, 2009 | 100.66 | 101.55 | 98.05 | 100.65 | 31,706,332 | +1.03(+1.04%) |
Apr 29, 2009 | 95.57 | 100.21 | 95.24 | 99.61 | 29,364,306 | +5.10(+5.39%) |
Apr 28, 2009 | 94.12 | 95.75 | 93.83 | 94.52 | 19,032,460 | -0.18(-0.19%) |
Apr 27, 2009 | 93.47 | 97.41 | 93.47 | 94.70 | 24,423,202 | -0.31(-0.33%) |
Apr 24, 2009 | 96.54 | 96.89 | 94.19 | 95.01 | 28,612,160 | -1.18(-1.23%) |
Apr 23, 2009 | 95.28 | 96.32 | 92.59 | 96.19 | 25,705,102 | +1.82(+1.93%) |
Apr 22, 2009 | 92.90 | 97.75 | 0.9556 | 94.37 | 36,027,124 | +0.07(+0.07%) |
Apr 21, 2009 | 89.10 | 94.80 | 88.81 | 94.30 | 31,626,724 | +4.22(+4.69%) |
Apr 20, 2009 | 91.62 | 93.13 | 90.07 | 90.08 | 27,575,672 | -4.38(-4.64%) |
Apr 17, 2009 | 94.65 | 96.31 | 93.18 | 94.46 | 27,894,580 | -0.46(-0.49%) |
Apr 16, 2009 | 96.41 | 96.87 | 93.66 | 94.92 | 30,098,014 | +0.00(+0.00%) |
Apr 15, 2009 | 91.42 | 95.64 | 88.95 | 94.92 | 52,765,608 | +4.76(+5.28%) |
Apr 14, 2009 | 96.94 | 97.31 | 90.15 | 90.16 | 102,003,336 | -11.78(-11.56%) |
Apr 13, 2009 | 96.19 | 102.82 | 95.95 | 101.94 | 46,354,376 | +4.56(+4.68%) |
Apr 09, 2009 | 93.83 | 97.89 | 91.99 | 97.38 | 32,697,660 | +7.50(+8.35%) |
Apr 08, 2009 | 91.93 | 92.07 | 88.12 | 89.88 | 26,055,122 | -1.04(-1.15%) |
Apr 07, 2009 | 89.29 | 93.80 | 88.95 | 90.92 | 28,321,498 | -0.45(-0.49%) |
Apr 06, 2009 | 90.86 | 92.39 | 89.33 | 91.37 | 26,936,270 | -2.15(-2.30%) |
Apr 03, 2009 | 88.35 | 93.80 | 88.16 | 93.52 | 30,248,104 | +4.06(+4.54%) |
Apr 02, 2009 | 90.24 | 90.78 | 88.12 | 89.46 | 38,369,996 | +3.08(+3.56%) |
Apr 01, 2009 | 81.54 | 87.21 | 81.41 | 86.39 | 31,751,350 | +3.34(+4.03%) |
Mar 31, 2009 | 80.53 | 84.98 | 80.27 | 83.04 | 33,067,124 | +4.35(+5.53%) |
Mar 30, 2009 | 81.54 | 82.28 | 78.69 | 78.69 | 27,262,992 | -9.03(-10.30%) |
Mar 26, 2009 | 87.72 | 88.66 | 85.73 | 87.72 | 36,826,632 | -0.75(-0.85%) |
Mar 25, 2009 | 87.04 | 89.22 | 83.13 | 88.47 | 41,883,936 | +1.84(+2.12%) |
Mar 24, 2009 | 86.62 | 90.58 | 85.64 | 86.63 | 39,469,208 | -1.04(-1.19%) |
Mar 23, 2009 | 83.68 | 87.67 | 82.49 | 87.67 | 42,870,132 | +11.44(+15.01%) |
Mar 20, 2009 | 77.94 | 78.72 | 74.49 | 76.23 | 37,207,652 | -3.68(-4.61%) |
Mar 19, 2009 | 81.97 | 82.85 | 77.75 | 79.91 | 36,483,444 | -2.53(-3.07%) |
Mar 18, 2009 | 76.43 | 83.64 | 75.74 | 82.44 | 43,884,516 | +4.90(+6.32%) |
Mar 17, 2009 | 72.56 | 77.53 | 72.49 | 77.53 | 29,820,572 | +3.99(+5.42%) |
Mar 16, 2009 | 78.58 | 79.43 | 72.99 | 73.55 | 36,056,216 | -3.84(-4.96%) |
Mar 13, 2009 | 76.59 | 78.20 | 74.91 | 77.39 | 0 | +1.21(+1.59%) |
Mar 12, 2009 | 72.08 | 76.37 | 70.63 | 76.17 | 39,341,660 | +3.81(+5.26%) |
Mar 11, 2009 | 68.06 | 73.23 | 67.03 | 72.37 | 48,502,484 | +6.00(+9.04%) |
Mar 10, 2009 | 60.84 | 66.93 | 60.39 | 66.37 | 44,669,576 | +8.44(+14.58%) |
Mar 09, 2009 | 57.78 | 60.62 | 57.01 | 57.92 | 30,193,206 | -1.33(-2.25%) |
Mar 06, 2009 | 64.49 | 66.17 | 57.37 | 59.25 | 0 | -4.75(-7.43%) |
Mar 05, 2009 | 64.92 | 67.13 | 62.15 | 64.01 | 31,696,292 | -2.94(-4.39%) |
Mar 04, 2009 | 66.50 | 68.93 | 63.84 | 66.94 | 35,814,520 | -1.64(-2.40%) |
Mar 02, 2009 | 68.82 | 70.66 | 67.02 | 68.59 | 30,734,342 | -2.75(-3.85%) |
Feb 27, 2009 | 69.42 | 73.14 | 68.53 | 71.34 | 0 | -0.33(-0.46%) |
Feb 26, 2009 | 72.29 | 73.63 | 70.51 | 71.67 | 35,131,484 | +1.24(+1.76%) |
Feb 25, 2009 | 71.71 | 73.23 | 68.38 | 70.43 | 46,282,180 | -2.40(-3.29%) |
Feb 24, 2009 | 63.86 | 72.91 | 63.84 | 72.83 | 42,263,940 | +10.11(+16.12%) |
Feb 23, 2009 | 67.76 | 68.75 | 62.50 | 62.72 | 28,469,046 | -3.54(-5.34%) |
Feb 20, 2009 | 64.19 | 68.26 | 62.09 | 66.26 | 46,155,876 | -1.11(-1.65%) |
Feb 19, 2009 | 67.68 | 69.61 | 66.99 | 67.37 | 31,250,968 | +1.18(+1.79%) |
Feb 18, 2009 | 68.68 | 68.68 | 63.50 | 66.19 | 41,625,172 | -0.95(-1.41%) |
Feb 17, 2009 | 72.26 | 72.44 | 66.41 | 67.13 | 39,678,228 | -8.41(-11.14%) |
Feb 13, 2009 | 74.41 | 76.74 | 74.02 | 75.55 | 29,339,762 | +0.68(+0.91%) |
Feb 12, 2009 | 72.57 | 75.35 | 71.64 | 74.86 | 29,243,524 | +0.68(+0.92%) |
Feb 11, 2009 | 71.86 | 74.36 | 70.82 | 74.18 | 24,966,134 | +3.38(+4.77%) |
Feb 10, 2009 | 75.81 | 76.67 | 70.26 | 70.81 | 38,120,776 | -5.87(-7.65%) |
Feb 09, 2009 | 75.99 | 77.28 | 74.12 | 76.67 | 23,921,580 | +1.03(+1.37%) |
Feb 06, 2009 | 73.84 | 75.65 | 71.72 | 75.64 | 33,909,428 | +2.91(+4.01%) |
Feb 05, 2009 | 67.96 | 74.17 | 67.56 | 72.73 | 43,213,788 | +3.82(+5.55%) |
Feb 04, 2009 | 65.56 | 70.43 | 65.36 | 68.90 | 38,018,640 | +4.04(+6.23%) |
Feb 03, 2009 | 66.03 | 66.19 | 62.50 | 64.86 | 24,824,522 | -0.60(-0.91%) |
Feb 02, 2009 | 61.70 | 65.79 | 61.54 | 65.46 | 23,602,156 | +2.22(+3.52%) |
Jan 30, 2009 | 65.47 | 66.40 | 62.15 | 63.23 | 0 | -1.56(-2.41%) |
Jan 29, 2009 | 66.68 | 67.82 | 64.32 | 64.79 | 27,608,590 | -3.90(-5.68%) |
Jan 28, 2009 | 66.01 | 69.79 | 65.30 | 68.69 | 43,895,396 | +7.39(+12.06%) |
Jan 27, 2009 | 59.14 | 61.60 | 58.56 | 61.30 | 26,386,470 | +3.18(+5.47%) |
Jan 26, 2009 | 59.57 | 61.68 | 57.00 | 58.12 | 23,921,014 | -0.56(-0.95%) |
Jan 23, 2009 | 53.16 | 59.02 | 52.57 | 58.67 | 27,990,920 | +3.04(+5.46%) |
Jan 22, 2009 | 52.70 | 57.72 | 51.33 | 55.63 | 31,414,270 | +0.89(+1.62%) |
Jan 21, 2009 | 49.65 | 54.91 | 49.54 | 54.75 | 48,734,176 | +8.38(+18.07%) |
Jan 20, 2009 | 54.51 | 55.03 | 46.31 | 46.37 | 42,288,268 | -10.85(-18.96%) |
Jan 16, 2009 | 59.51 | 59.92 | 54.79 | 57.22 | 33,260,678 | -0.61(-1.06%) |
Jan 15, 2009 | 58.77 | 59.68 | 54.04 | 57.83 | 32,965,060 | -1.46(-2.46%) |
Jan 14, 2009 | 59.43 | 60.22 | 57.53 | 59.28 | 23,413,626 | -1.75(-2.86%) |
Jan 13, 2009 | 58.09 | 61.78 | 57.73 | 61.03 | 33,017,938 | +0.20(+0.32%) |
Jan 12, 2009 | 65.29 | 65.61 | 59.86 | 60.84 | 20,142,258 | -4.90(-7.45%) |
Jan 09, 2009 | 67.29 | 68.04 | 62.98 | 65.73 | 15,566,890 | -1.17(-1.74%) |
Jan 08, 2009 | 65.42 | 67.77 | 64.76 | 66.90 | 17,163,356 | +0.71(+1.08%) |
Jan 07, 2009 | 68.07 | 68.81 | 65.52 | 66.19 | 16,061,179 | -3.30(-4.75%) |
Jan 06, 2009 | 70.53 | 72.22 | 68.71 | 69.48 | 27,516,594 | -0.05(-0.08%) |
Jan 05, 2009 | 67.21 | 71.24 | 66.94 | 69.54 | 20,435,964 | +1.58(+2.33%) |
Jan 02, 2009 | 65.81 | 68.63 | 64.38 | 67.96 | 18,049,760 | +1.86(+2.81%) |
Jan 01, 2009 | 64.42 | 67.48 | 63.54 | 66.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 64.42 | 67.48 | 63.54 | 66.10 | 19,018,804 | +1.83(+2.84%) |
Dec 30, 2008 | 60.54 | 64.27 | 59.77 | 64.27 | 14,085,056 | +4.31(+7.18%) |
Dec 29, 2008 | 59.86 | 60.40 | 58.77 | 59.97 | 8,081,223 | +0.46(+0.78%) |
Dec 26, 2008 | 60.18 | 60.66 | 58.99 | 59.50 | 5,975,621 | -0.37(-0.61%) |
Dec 24, 2008 | 59.17 | 60.11 | 58.95 | 59.87 | 4,042,457 | +0.97(+1.65%) |
Dec 23, 2008 | 60.63 | 61.09 | 58.78 | 58.90 | 12,402,327 | -1.41(-2.34%) |
Dec 22, 2008 | 62.66 | 62.76 | 58.66 | 60.31 | 16,823,302 | -2.92(-4.62%) |
Dec 19, 2008 | 62.17 | 63.23 | 60.82 | 63.23 | 26,018,582 | +0.53(+0.85%) |
Dec 18, 2008 | 62.40 | 63.59 | 61.29 | 62.70 | 25,531,688 | +0.99(+1.61%) |
Dec 17, 2008 | 59.00 | 63.67 | 58.07 | 61.70 | 31,894,052 | +2.18(+3.66%) |
Dec 16, 2008 | 54.49 | 61.09 | 53.68 | 59.53 | 56,325,472 | +7.47(+14.35%) |
Dec 15, 2008 | 52.57 | 53.50 | 51.00 | 52.06 | 17,646,238 | -1.00(-1.89%) |
Dec 12, 2008 | 51.46 | 55.26 | 51.30 | 53.06 | 20,188,960 | -1.54(-2.83%) |
Dec 11, 2008 | 55.10 | 57.96 | 54.11 | 54.60 | 19,755,842 | -1.43(-2.54%) |
Dec 10, 2008 | 57.80 | 57.88 | 54.32 | 56.03 | 18,008,738 | -0.97(-1.70%) |
Dec 09, 2008 | 59.07 | 60.99 | 56.05 | 57.00 | 21,875,058 | -3.43(-5.68%) |
Dec 08, 2008 | 57.86 | 61.51 | 57.59 | 60.43 | 29,052,924 | +5.04(+9.09%) |
Dec 05, 2008 | 52.29 | 55.77 | 50.93 | 55.39 | 0 | +2.50(+4.72%) |
Dec 04, 2008 | 53.41 | 55.34 | 51.73 | 52.89 | 30,435,290 | -1.11(-2.06%) |
Dec 03, 2008 | 51.98 | 54.73 | 48.66 | 54.01 | 37,071,584 | +3.09(+6.08%) |
Dec 02, 2008 | 49.85 | 52.48 | 47.17 | 50.91 | 45,090,476 | -0.60(-1.16%) |
Dec 01, 2008 | 59.37 | 59.37 | 50.28 | 51.51 | 36,506,528 | -10.36(-16.75%) |
Nov 28, 2008 | 59.48 | 63.59 | 58.15 | 61.87 | 14,726,591 | +1.95(+3.25%) |
Nov 26, 2008 | 54.54 | 61.45 | 54.36 | 59.92 | 31,935,826 | +3.70(+6.58%) |
Nov 25, 2008 | 55.93 | 58.35 | 52.10 | 56.22 | 49,362,176 | +3.41(+6.47%) |
Nov 24, 2008 | 43.96 | 54.91 | 43.29 | 52.81 | 56,961,336 | +11.05(+26.47%) |
Nov 21, 2008 | 42.72 | 42.72 | 37.13 | 41.76 | 50,554,504 | +1.03(+2.52%) |
Nov 20, 2008 | 42.30 | 45.07 | 38.38 | 40.73 | 70,995,168 | -2.49(-5.76%) |
Nov 19, 2008 | 48.04 | 49.70 | 42.72 | 43.22 | 38,916,584 | -5.37(-11.04%) |
Nov 18, 2008 | 49.13 | 51.30 | 47.43 | 48.59 | 32,859,074 | -0.36(-0.74%) |
Nov 17, 2008 | 50.75 | 51.95 | 48.37 | 48.95 | 25,921,020 | -3.32(-6.35%) |
Nov 14, 2008 | 53.14 | 54.83 | 51.01 | 52.27 | 0 | -2.55(-4.66%) |
Nov 13, 2008 | 53.10 | 55.14 | 47.79 | 54.82 | 51,065,884 | +2.51(+4.79%) |
Nov 12, 2008 | 56.39 | 57.68 | 50.55 | 52.31 | 43,944,608 | -6.18(-10.57%) |
Nov 11, 2008 | 54.73 | 59.07 | 52.23 | 58.49 | 60,738,492 | +2.72(+4.87%) |
Nov 10, 2008 | 61.70 | 62.05 | 53.66 | 55.78 | 60,587,804 | -5.15(-8.45%) |
Nov 07, 2008 | 63.80 | 64.11 | 58.74 | 60.92 | 40,162,268 | -2.30(-3.64%) |
Nov 06, 2008 | 67.29 | 69.55 | 62.20 | 63.22 | 33,110,408 | -5.26(-7.67%) |
Nov 05, 2008 | 72.67 | 74.18 | 67.75 | 68.48 | 20,040,488 | -5.93(-7.97%) |
Nov 04, 2008 | 71.03 | 74.41 | 68.28 | 74.41 | 28,325,048 | +4.63(+6.63%) |
Nov 03, 2008 | 72.06 | 74.61 | 68.39 | 69.78 | 25,275,184 | -2.67(-3.69%) |
Oct 31, 2008 | 69.69 | 74.41 | 68.30 | 72.45 | 31,773,652 | +1.09(+1.53%) |
Oct 30, 2008 | 79.23 | 79.30 | 68.93 | 71.36 | 37,907,440 | -5.13(-6.71%) |
Oct 29, 2008 | 73.12 | 80.45 | 69.44 | 76.49 | 35,454,664 | +3.20(+4.37%) |
Oct 28, 2008 | 75.97 | 76.17 | 64.40 | 73.29 | 63,923,364 | +0.54(+0.74%) |
Oct 27, 2008 | 75.82 | 79.89 | 71.64 | 72.75 | 26,294,844 | -5.89(-7.49%) |
Oct 24, 2008 | 75.19 | 82.24 | 75.19 | 78.64 | 31,282,110 | -6.41(-7.53%) |
Oct 23, 2008 | 89.28 | 90.86 | 79.67 | 85.05 | 32,594,796 | -5.08(-5.63%) |
Oct 22, 2008 | 91.79 | 94.14 | 86.94 | 90.12 | 19,738,952 | -4.93(-5.18%) |
Oct 21, 2008 | 94.65 | 96.83 | 93.07 | 95.05 | 17,348,048 | -0.12(-0.12%) |
Oct 20, 2008 | 92.07 | 96.97 | 90.58 | 95.17 | 21,586,314 | +5.64(+6.30%) |
Oct 17, 2008 | 86.35 | 92.89 | 83.81 | 89.53 | 0 | +1.49(+1.69%) |
Oct 16, 2008 | 90.07 | 92.81 | 82.28 | 88.04 | 35,623,020 | -0.59(-0.66%) |
Oct 15, 2008 | 89.64 | 94.55 | 86.78 | 88.63 | 28,404,894 | -7.64(-7.93%) |
Oct 14, 2008 | 98.67 | 100.26 | 91.89 | 96.26 | 53,119,764 | +9.32(+10.72%) |
Oct 13, 2008 | 77.49 | 90.58 | 71.28 | 86.94 | 57,965,388 | +17.39(+25.00%) |
Oct 10, 2008 | 67.45 | 77.86 | 57.96 | 69.55 | 91,091,504 | -9.83(-12.38%) |
Oct 09, 2008 | 92.23 | 93.16 | 78.33 | 79.38 | 35,940,272 | -9.12(-10.31%) |
Oct 08, 2008 | 86.16 | 94.77 | 84.24 | 88.51 | 23,266,744 | -1.57(-1.74%) |
Oct 07, 2008 | 99.87 | 99.87 | 87.74 | 90.07 | 21,939,812 | -7.05(-7.26%) |
Oct 06, 2008 | 95.64 | 99.61 | 90.07 | 97.12 | 27,280,766 | -3.13(-3.13%) |
Oct 03, 2008 | 104.05 | 111.22 | 99.43 | 100.26 | 0 | -2.77(-2.69%) |
Oct 02, 2008 | 103.52 | 104.34 | 100.30 | 103.03 | 13,909,448 | -2.32(-2.20%) |
Oct 01, 2008 | 99.72 | 106.01 | 97.90 | 105.35 | 17,668,608 | +5.09(+5.08%) |
Sep 30, 2008 | 99.39 | 101.82 | 97.52 | 100.26 | 16,763,613 | +5.72(+6.05%) |
Sep 29, 2008 | 105.34 | 105.44 | 82.24 | 94.54 | 30,241,850 | -13.54(-12.53%) |
Sep 26, 2008 | 103.77 | 108.08 | 101.44 | 108.08 | 0 | +1.95(+1.84%) |
Sep 25, 2008 | 105.15 | 108.08 | 100.85 | 106.13 | 24,441,772 | +1.96(+1.88%) |
Sep 24, 2008 | 100.60 | 104.72 | 98.71 | 104.17 | 59,512,944 | +6.23(+6.36%) |
Sep 23, 2008 | 93.12 | 98.65 | 88.52 | 97.95 | 25,728,548 | +3.34(+3.54%) |
Sep 22, 2008 | 104.00 | 106.24 | 94.33 | 94.60 | 27,991,168 | -7.07(-6.95%) |
Sep 19, 2008 | 111.62 | 113.56 | 90.47 | 101.67 | 0 | +17.08(+20.19%) |
Sep 18, 2008 | 83.03 | 93.99 | 67.27 | 84.59 | 146,013,440 | -5.09(-5.68%) |
Sep 17, 2008 | 94.62 | 99.16 | 76.59 | 89.68 | 142,959,360 | -14.50(-13.92%) |
Sep 16, 2008 | 90.86 | 105.97 | 90.96 | 104.18 | 61,465,136 | -1.95(-1.84%) |
Sep 15, 2008 | 111.44 | 118.58 | 102.16 | 106.13 | 54,256,152 | -14.66(-12.13%) |
Sep 12, 2008 | 120.92 | 126.71 | 119.33 | 120.79 | 0 | -2.21(-1.80%) |
Sep 11, 2008 | 118.55 | 124.87 | 117.39 | 123.00 | 26,495,464 | -0.44(-0.35%) |
Sep 10, 2008 | 125.24 | 126.10 | 121.98 | 123.43 | 16,519,677 | -3.20(-2.52%) |
Sep 09, 2008 | 131.04 | 131.88 | 125.71 | 126.63 | 15,879,091 | -6.31(-4.75%) |
Sep 08, 2008 | 133.94 | 135.07 | 127.29 | 132.94 | 19,126,942 | +5.08(+3.98%) |
Sep 05, 2008 | 123.57 | 128.23 | 123.53 | 127.86 | 0 | +1.83(+1.45%) |
Sep 04, 2008 | 130.14 | 131.19 | 125.32 | 126.03 | 9,945,547 | -5.26(-4.00%) |
Sep 03, 2008 | 128.43 | 131.52 | 126.91 | 131.28 | 8,520,175 | +1.79(+1.39%) |