Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 90.05 | 90.34 | 89.94 | 90.24 | 45,220 | +0.36(+0.40%) |
Sep 29, 2009 | 90.03 | 90.15 | 89.89 | 89.89 | 21,010 | -0.28(-0.31%) |
Sep 28, 2009 | 90.15 | 90.19 | 89.99 | 90.16 | 19,711 | +0.11(+0.12%) |
Sep 25, 2009 | 90.05 | 90.16 | 89.91 | 90.05 | 86,739 | +0.13(+0.15%) |
Sep 24, 2009 | 90.02 | 90.10 | 89.87 | 89.92 | 92,236 | -0.08(-0.08%) |
Sep 23, 2009 | 89.69 | 90.00 | 89.55 | 90.00 | 91,321 | +0.20(+0.23%) |
Sep 22, 2009 | 89.69 | 89.82 | 89.63 | 89.79 | 53,401 | -0.01(-0.01%) |
Sep 21, 2009 | 89.78 | 89.81 | 89.49 | 89.80 | 21,790 | +0.16(+0.17%) |
Sep 18, 2009 | 89.86 | 89.96 | 89.55 | 89.65 | 82,167 | -0.14(-0.15%) |
Sep 17, 2009 | 89.77 | 89.90 | 89.47 | 89.78 | 30,459 | +0.14(+0.16%) |
Sep 16, 2009 | 89.61 | 89.92 | 89.52 | 89.64 | 67,558 | -0.15(-0.17%) |
Sep 15, 2009 | 89.81 | 89.88 | 89.65 | 89.79 | 20,684 | -0.16(-0.18%) |
Sep 14, 2009 | 90.02 | 90.04 | 89.61 | 89.95 | 60,297 | -0.07(-0.08%) |
Sep 11, 2009 | 89.77 | 90.25 | 89.77 | 90.02 | 22,330 | +0.27(+0.30%) |
Sep 10, 2009 | 89.84 | 90.06 | 89.50 | 89.75 | 108,188 | +0.15(+0.17%) |
Sep 09, 2009 | 89.13 | 89.64 | 89.10 | 89.60 | 19,383 | +0.31(+0.35%) |
Sep 08, 2009 | 89.60 | 89.66 | 89.16 | 89.29 | 28,783 | -0.22(-0.25%) |
Sep 04, 2009 | 89.53 | 89.70 | 89.51 | 89.51 | 138,693 | +0.08(+0.09%) |
Sep 03, 2009 | 89.72 | 89.88 | 89.43 | 89.43 | 26,114 | -0.41(-0.45%) |
Sep 02, 2009 | 89.69 | 89.87 | 89.38 | 89.83 | 21,451 | +0.34(+0.38%) |
Sep 01, 2009 | 89.44 | 89.60 | 89.21 | 89.50 | 16,370 | -0.20(-0.22%) |
Aug 31, 2009 | 89.57 | 89.83 | 89.38 | 89.70 | 23,067 | +0.14(+0.15%) |
Aug 28, 2009 | 89.33 | 89.56 | 89.16 | 89.56 | 16,758 | +0.27(+0.30%) |
Aug 27, 2009 | 89.27 | 89.47 | 89.27 | 89.29 | 17,967 | -0.14(-0.16%) |
Aug 26, 2009 | 89.26 | 89.46 | 89.16 | 89.43 | 42,127 | +0.19(+0.22%) |
Aug 25, 2009 | 89.36 | 89.36 | 89.09 | 89.24 | 28,019 | +0.01(+0.01%) |
Aug 24, 2009 | 88.78 | 89.23 | 88.78 | 89.23 | 47,161 | +0.36(+0.40%) |
Aug 21, 2009 | 89.28 | 89.28 | 88.87 | 88.88 | 6,591 | -0.57(-0.64%) |
Aug 20, 2009 | 89.38 | 89.44 | 89.14 | 89.44 | 21,021 | +0.03(+0.04%) |
Aug 19, 2009 | 89.52 | 89.52 | 89.15 | 89.41 | 21,560 | +0.25(+0.28%) |
Aug 18, 2009 | 89.18 | 89.33 | 88.99 | 89.16 | 24,829 | -0.25(-0.28%) |
Aug 17, 2009 | 89.15 | 89.41 | 89.05 | 89.41 | 9,719 | +0.37(+0.42%) |
Aug 14, 2009 | 89.11 | 89.27 | 88.88 | 89.04 | 9,236 | +0.00(+0.00%) |
Aug 13, 2009 | 88.66 | 89.04 | 88.56 | 89.04 | 13,917 | +0.36(+0.40%) |
Aug 12, 2009 | 88.61 | 88.71 | 88.26 | 88.68 | 6,194 | -0.10(-0.11%) |
Aug 11, 2009 | 88.67 | 88.81 | 88.47 | 88.78 | 14,449 | +0.25(+0.28%) |
Aug 10, 2009 | 88.12 | 88.53 | 88.04 | 88.53 | 14,683 | +0.08(+0.10%) |
Aug 07, 2009 | 88.16 | 88.58 | 87.96 | 88.44 | 29,005 | +0.08(+0.10%) |
Aug 06, 2009 | 88.19 | 88.58 | 87.93 | 88.36 | 48,337 | -0.08(-0.09%) |
Aug 05, 2009 | 88.56 | 88.65 | 88.33 | 88.44 | 24,006 | -0.22(-0.24%) |
Aug 04, 2009 | 88.81 | 88.81 | 88.16 | 88.66 | 16,822 | +0.09(+0.10%) |
Aug 03, 2009 | 88.77 | 88.80 | 88.27 | 88.56 | 38,436 | -0.64(-0.72%) |
Jul 31, 2009 | 88.65 | 89.27 | 88.65 | 89.21 | 13,927 | +0.49(+0.55%) |
Jul 30, 2009 | 88.32 | 88.84 | 88.32 | 88.71 | 33,077 | +0.05(+0.06%) |
Jul 29, 2009 | 88.75 | 88.75 | 88.39 | 88.66 | 23,617 | +0.13(+0.15%) |
Jul 28, 2009 | 88.68 | 88.68 | 88.27 | 88.53 | 29,070 | +0.29(+0.33%) |
Jul 27, 2009 | 88.36 | 88.49 | 88.10 | 88.24 | 15,900 | -0.21(-0.23%) |
Jul 24, 2009 | 88.42 | 88.55 | 88.25 | 88.45 | 17,189 | +0.17(+0.19%) |
Jul 23, 2009 | 88.83 | 88.83 | 88.27 | 88.27 | 9,529 | -0.55(-0.61%) |
Jul 22, 2009 | 88.98 | 88.98 | 88.55 | 88.82 | 47,482 | -0.27(-0.30%) |
Jul 21, 2009 | 88.60 | 89.09 | 88.58 | 89.09 | 19,862 | +0.59(+0.67%) |
Jul 20, 2009 | 88.44 | 88.60 | 88.18 | 88.49 | 6,414 | +0.09(+0.11%) |
Jul 17, 2009 | 88.44 | 88.53 | 88.23 | 88.40 | 43,014 | +0.11(+0.12%) |
Jul 16, 2009 | 88.24 | 88.43 | 88.07 | 88.29 | 9,628 | +0.31(+0.35%) |
Jul 15, 2009 | 88.32 | 88.49 | 87.99 | 87.99 | 9,549 | -0.14(-0.16%) |
Jul 14, 2009 | 88.58 | 88.66 | 88.13 | 88.13 | 12,867 | -0.64(-0.72%) |
Jul 13, 2009 | 88.81 | 88.93 | 88.31 | 88.77 | 32,703 | -0.15(-0.17%) |
Jul 10, 2009 | 88.41 | 88.92 | 88.41 | 88.92 | 18,936 | +0.26(+0.30%) |
Jul 09, 2009 | 88.60 | 88.78 | 88.35 | 88.66 | 43,546 | +0.19(+0.21%) |
Jul 08, 2009 | 88.40 | 88.64 | 88.25 | 88.47 | 15,844 | +0.11(+0.12%) |
Jul 07, 2009 | 88.21 | 88.48 | 87.87 | 88.36 | 23,471 | +0.08(+0.09%) |
Jul 06, 2009 | 88.21 | 88.38 | 87.74 | 88.28 | 27,628 | +0.20(+0.22%) |
Jul 02, 2009 | 88.10 | 88.10 | 87.80 | 88.09 | 35,326 | +0.24(+0.27%) |
Jul 01, 2009 | 87.88 | 88.02 | 87.07 | 87.85 | 27,273 | -0.42(-0.48%) |
Jun 30, 2009 | 88.15 | 88.27 | 87.56 | 88.27 | 24,445 | +0.03(+0.04%) |
Jun 29, 2009 | 88.25 | 88.34 | 87.91 | 88.24 | 35,462 | +0.09(+0.11%) |
Jun 26, 2009 | 88.27 | 88.29 | 87.78 | 88.15 | 29,631 | -0.04(-0.05%) |
Jun 25, 2009 | 87.73 | 88.19 | 87.50 | 88.19 | 19,100 | +0.62(+0.71%) |
Jun 24, 2009 | 87.76 | 88.05 | 87.47 | 87.57 | 22,526 | -0.03(-0.03%) |
Jun 23, 2009 | 87.70 | 87.72 | 87.47 | 87.60 | 13,902 | -0.10(-0.12%) |
Jun 22, 2009 | 87.49 | 87.75 | 87.37 | 87.70 | 20,703 | +0.59(+0.67%) |
Jun 19, 2009 | 87.59 | 87.78 | 87.10 | 87.11 | 118,745 | -0.06(-0.07%) |
Jun 18, 2009 | 87.66 | 87.71 | 87.04 | 87.17 | 29,037 | -0.57(-0.65%) |
Jun 17, 2009 | 87.77 | 87.83 | 87.64 | 87.74 | 26,213 | +0.24(+0.27%) |
Jun 16, 2009 | 87.50 | 87.68 | 87.39 | 87.50 | 48,742 | +0.06(+0.06%) |
Jun 15, 2009 | 87.47 | 87.49 | 87.28 | 87.45 | 16,893 | +0.10(+0.12%) |
Jun 12, 2009 | 86.96 | 87.34 | 86.96 | 87.34 | 27,653 | +0.53(+0.62%) |
Jun 11, 2009 | 86.76 | 87.21 | 86.62 | 86.81 | 40,580 | +0.28(+0.33%) |
Jun 10, 2009 | 86.96 | 86.98 | 86.43 | 86.53 | 12,739 | -0.34(-0.39%) |
Jun 09, 2009 | 86.77 | 87.29 | 86.54 | 86.87 | 22,645 | +0.38(+0.44%) |
Jun 08, 2009 | 86.71 | 87.08 | 86.48 | 86.48 | 27,361 | -0.14(-0.17%) |
Jun 05, 2009 | 87.14 | 87.16 | 86.54 | 86.63 | 20,293 | -0.72(-0.83%) |
Jun 04, 2009 | 87.79 | 88.13 | 87.35 | 87.35 | 56,044 | -0.53(-0.60%) |
Jun 03, 2009 | 87.61 | 88.19 | 87.61 | 87.88 | 19,947 | +0.26(+0.30%) |
Jun 02, 2009 | 88.10 | 88.10 | 87.49 | 87.61 | 58,009 | -0.28(-0.32%) |
Jun 01, 2009 | 87.40 | 88.04 | 86.89 | 87.89 | 29,824 | -0.27(-0.31%) |
May 29, 2009 | 87.65 | 88.39 | 87.65 | 88.16 | 25,798 | +0.31(+0.35%) |
May 28, 2009 | 87.71 | 88.19 | 87.39 | 87.86 | 23,099 | +0.10(+0.11%) |
May 27, 2009 | 88.18 | 88.18 | 87.54 | 87.76 | 36,948 | -0.14(-0.16%) |
May 26, 2009 | 87.97 | 88.33 | 87.87 | 87.90 | 50,088 | -0.23(-0.26%) |
May 22, 2009 | 88.27 | 88.50 | 87.88 | 88.13 | 74,252 | -0.11(-0.12%) |
May 21, 2009 | 88.54 | 88.85 | 88.04 | 88.24 | 34,459 | -0.30(-0.34%) |
May 20, 2009 | 87.94 | 88.75 | 87.93 | 88.54 | 41,842 | +0.45(+0.51%) |
May 19, 2009 | 88.67 | 88.67 | 87.97 | 88.09 | 38,917 | -0.18(-0.20%) |
May 18, 2009 | 88.59 | 88.59 | 88.06 | 88.27 | 15,787 | +0.05(+0.06%) |
May 15, 2009 | 88.21 | 88.66 | 88.06 | 88.21 | 17,637 | -0.30(-0.34%) |
May 14, 2009 | 88.71 | 88.71 | 88.14 | 88.51 | 12,035 | +0.04(+0.05%) |
May 13, 2009 | 88.24 | 89.01 | 88.24 | 88.47 | 21,420 | +0.11(+0.12%) |
May 12, 2009 | 88.36 | 88.46 | 87.96 | 88.36 | 19,370 | +0.04(+0.05%) |
May 11, 2009 | 87.88 | 88.38 | 87.88 | 88.32 | 13,294 | +0.33(+0.38%) |
May 08, 2009 | 87.76 | 88.05 | 87.66 | 87.99 | 25,780 | +0.15(+0.17%) |
May 07, 2009 | 87.52 | 88.06 | 87.43 | 87.83 | 22,006 | +0.19(+0.22%) |
May 06, 2009 | 87.61 | 90.27 | 87.40 | 87.64 | 64,372 | -0.24(-0.27%) |
May 05, 2009 | 87.85 | 87.90 | 87.55 | 87.88 | 16,448 | +0.02(+0.02%) |
May 04, 2009 | 87.61 | 87.86 | 87.57 | 87.86 | 69,203 | +0.27(+0.31%) |
May 01, 2009 | 87.10 | 87.82 | 87.10 | 87.59 | 24,632 | +0.02(+0.02%) |
Apr 30, 2009 | 87.79 | 87.82 | 87.34 | 87.57 | 93,884 | -0.14(-0.16%) |
Apr 29, 2009 | 88.06 | 88.21 | 87.51 | 87.71 | 72,382 | -0.14(-0.15%) |
Apr 28, 2009 | 88.26 | 88.44 | 87.62 | 87.85 | 22,652 | -0.27(-0.31%) |
Apr 27, 2009 | 88.12 | 88.13 | 87.89 | 88.12 | 14,080 | +0.33(+0.38%) |
Apr 24, 2009 | 88.04 | 88.12 | 87.56 | 87.79 | 13,673 | -0.34(-0.38%) |
Apr 23, 2009 | 88.04 | 88.13 | 87.79 | 88.13 | 20,780 | +0.04(+0.05%) |
Apr 22, 2009 | 88.10 | 88.10 | 87.70 | 88.09 | 11,963 | +0.28(+0.32%) |
Apr 21, 2009 | 88.34 | 88.46 | 87.77 | 87.80 | 17,015 | -0.43(-0.49%) |
Apr 20, 2009 | 88.14 | 88.28 | 87.97 | 88.23 | 14,983 | +0.59(+0.68%) |
Apr 17, 2009 | 88.14 | 88.14 | 87.48 | 87.64 | 27,378 | -0.58(-0.66%) |
Apr 16, 2009 | 88.27 | 88.36 | 87.78 | 88.22 | 22,940 | +0.06(+0.06%) |
Apr 15, 2009 | 88.26 | 88.41 | 87.98 | 88.16 | 33,913 | -0.13(-0.14%) |
Apr 14, 2009 | 88.24 | 88.30 | 87.90 | 88.29 | 11,342 | +0.20(+0.23%) |
Apr 13, 2009 | 87.99 | 88.16 | 87.77 | 88.09 | 26,938 | +0.33(+0.38%) |
Apr 09, 2009 | 87.57 | 87.76 | 87.32 | 87.76 | 20,424 | -0.05(-0.06%) |
Apr 08, 2009 | 87.49 | 87.82 | 87.49 | 87.81 | 18,306 | +0.31(+0.36%) |
Apr 07, 2009 | 87.43 | 87.53 | 87.32 | 87.49 | 7,889 | +0.03(+0.04%) |
Apr 06, 2009 | 87.54 | 87.54 | 87.28 | 87.46 | 26,432 | +0.30(+0.35%) |
Apr 03, 2009 | 87.71 | 87.72 | 87.11 | 87.16 | 174,384 | -0.70(-0.80%) |
Apr 02, 2009 | 87.88 | 87.93 | 87.55 | 87.86 | 103,457 | +0.01(+0.01%) |
Apr 01, 2009 | 87.88 | 87.94 | 87.51 | 87.85 | 32,733 | -0.25(-0.29%) |
Mar 31, 2009 | 87.97 | 88.22 | 87.78 | 88.10 | 31,902 | +0.24(+0.27%) |
Mar 30, 2009 | 87.71 | 87.95 | 87.69 | 87.87 | 27,851 | +0.08(+0.10%) |
Mar 26, 2009 | 87.62 | 87.83 | 87.04 | 87.78 | 82,297 | +0.40(+0.46%) |
Mar 25, 2009 | 87.91 | 87.91 | 87.38 | 87.38 | 21,541 | -0.43(-0.49%) |
Mar 24, 2009 | 87.72 | 88.07 | 87.51 | 87.82 | 17,613 | -0.30(-0.34%) |
Mar 23, 2009 | 88.03 | 88.21 | 87.65 | 88.11 | 30,371 | +0.13(+0.14%) |
Mar 20, 2009 | 88.02 | 88.05 | 87.58 | 87.99 | 26,992 | +0.16(+0.18%) |
Mar 19, 2009 | 88.59 | 88.59 | 87.63 | 87.83 | 99,892 | +0.20(+0.23%) |
Mar 18, 2009 | 87.15 | 88.60 | 86.95 | 87.63 | 71,812 | +0.65(+0.75%) |
Mar 17, 2009 | 87.27 | 87.34 | 86.80 | 86.98 | 22,981 | -0.04(-0.05%) |
Mar 16, 2009 | 87.17 | 87.37 | 86.69 | 87.02 | 62,315 | -0.47(-0.53%) |
Mar 13, 2009 | 87.44 | 87.55 | 87.17 | 87.49 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 87.43 | 87.50 | 87.21 | 87.49 | 22,485 | +0.10(+0.12%) |
Mar 11, 2009 | 87.33 | 87.40 | 86.97 | 87.38 | 30,992 | -0.08(-0.10%) |
Mar 10, 2009 | 87.15 | 87.70 | 87.15 | 87.47 | 20,100 | -0.23(-0.26%) |
Mar 09, 2009 | 87.65 | 87.70 | 87.31 | 87.70 | 31,667 | -0.15(-0.17%) |
Mar 06, 2009 | 87.59 | 87.93 | 87.45 | 87.85 | 0 | -0.13(-0.14%) |
Mar 05, 2009 | 87.73 | 88.03 | 87.62 | 87.98 | 31,117 | +0.19(+0.21%) |
Mar 04, 2009 | 87.67 | 87.79 | 87.34 | 87.79 | 16,448 | -0.33(-0.38%) |
Mar 02, 2009 | 87.63 | 88.27 | 87.47 | 88.12 | 55,821 | +0.25(+0.28%) |
Feb 27, 2009 | 87.71 | 87.96 | 87.47 | 87.88 | 0 | +0.12(+0.13%) |
Feb 26, 2009 | 87.93 | 88.11 | 87.43 | 87.76 | 19,387 | -0.44(-0.49%) |
Feb 25, 2009 | 88.56 | 88.63 | 87.95 | 88.20 | 19,837 | +0.23(+0.26%) |
Feb 24, 2009 | 88.87 | 88.95 | 87.97 | 87.97 | 45,078 | -0.81(-0.91%) |
Feb 23, 2009 | 88.71 | 90.04 | 87.01 | 88.77 | 33,702 | -0.33(-0.37%) |
Feb 20, 2009 | 89.04 | 89.36 | 88.63 | 89.10 | 31,989 | +0.23(+0.26%) |
Feb 19, 2009 | 88.49 | 89.00 | 88.25 | 88.88 | 14,074 | -0.50(-0.56%) |
Feb 18, 2009 | 89.13 | 89.38 | 88.72 | 89.38 | 24,364 | +0.56(+0.63%) |
Feb 17, 2009 | 88.75 | 89.44 | 88.72 | 88.82 | 20,480 | +0.12(+0.13%) |
Feb 13, 2009 | 88.55 | 89.44 | 88.49 | 88.70 | 15,968 | -0.17(-0.19%) |
Feb 12, 2009 | 89.39 | 89.45 | 88.54 | 88.87 | 33,323 | -0.31(-0.34%) |
Feb 11, 2009 | 88.88 | 89.30 | 88.74 | 89.17 | 13,551 | +0.81(+0.92%) |
Feb 10, 2009 | 88.88 | 88.91 | 88.36 | 88.36 | 11,656 | +0.24(+0.27%) |
Feb 09, 2009 | 88.61 | 88.62 | 87.98 | 88.12 | 18,396 | -0.88(-0.99%) |
Feb 06, 2009 | 88.69 | 89.05 | 88.34 | 89.00 | 58,124 | +0.04(+0.05%) |
Feb 05, 2009 | 88.93 | 89.15 | 88.14 | 88.96 | 27,959 | +0.01(+0.01%) |
Feb 04, 2009 | 88.77 | 88.95 | 88.69 | 88.95 | 11,239 | +0.15(+0.17%) |
Feb 03, 2009 | 89.09 | 89.68 | 88.49 | 88.80 | 15,829 | -0.23(-0.26%) |
Feb 02, 2009 | 89.00 | 89.21 | 88.47 | 89.03 | 12,568 | -0.23(-0.26%) |
Jan 30, 2009 | 89.37 | 89.49 | 88.99 | 89.26 | 0 | -0.14(-0.15%) |
Jan 29, 2009 | 89.50 | 90.17 | 89.25 | 89.39 | 27,917 | -0.14(-0.15%) |
Jan 28, 2009 | 89.90 | 90.05 | 89.53 | 89.53 | 14,022 | -0.49(-0.54%) |
Jan 27, 2009 | 89.50 | 90.05 | 89.50 | 90.01 | 28,658 | +0.22(+0.25%) |
Jan 26, 2009 | 89.49 | 90.10 | 89.14 | 89.79 | 75,442 | +0.15(+0.17%) |
Jan 23, 2009 | 89.39 | 89.66 | 89.02 | 89.64 | 15,453 | +0.20(+0.23%) |
Jan 22, 2009 | 89.61 | 89.61 | 88.83 | 89.44 | 5,684 | -0.13(-0.14%) |
Jan 21, 2009 | 89.60 | 89.66 | 89.10 | 89.56 | 15,000 | -0.35(-0.39%) |
Jan 20, 2009 | 89.65 | 90.19 | 89.25 | 89.91 | 11,170 | -0.10(-0.11%) |
Jan 16, 2009 | 89.00 | 90.46 | 89.00 | 90.01 | 31,668 | +0.16(+0.18%) |
Jan 15, 2009 | 90.59 | 91.45 | 89.79 | 89.85 | 86,851 | -0.87(-0.96%) |
Jan 14, 2009 | 90.29 | 90.99 | 90.29 | 90.72 | 22,747 | +0.61(+0.68%) |
Jan 13, 2009 | 90.15 | 90.28 | 89.70 | 90.11 | 8,765 | -0.06(-0.07%) |
Jan 12, 2009 | 90.45 | 90.69 | 89.89 | 90.17 | 13,689 | -0.35(-0.38%) |
Jan 09, 2009 | 89.91 | 90.53 | 89.61 | 90.52 | 14,441 | +0.45(+0.50%) |
Jan 08, 2009 | 89.83 | 90.13 | 89.36 | 90.07 | 18,165 | +0.55(+0.62%) |
Jan 07, 2009 | 89.04 | 90.17 | 88.85 | 89.52 | 167,415 | +0.50(+0.56%) |
Jan 06, 2009 | 88.94 | 89.28 | 88.65 | 89.02 | 17,719 | -0.06(-0.07%) |
Jan 05, 2009 | 89.36 | 90.12 | 89.00 | 89.08 | 14,153 | -0.70(-0.78%) |
Jan 02, 2009 | 90.02 | 90.31 | 89.52 | 89.78 | 0 | -0.73(-0.81%) |
Jan 01, 2009 | 90.14 | 90.61 | 89.98 | 90.51 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 90.14 | 90.61 | 89.98 | 90.51 | 38,154 | -0.04(-0.05%) |
Dec 30, 2008 | 90.00 | 90.55 | 89.68 | 90.55 | 15,279 | +0.64(+0.71%) |
Dec 29, 2008 | 90.05 | 90.40 | 89.92 | 89.92 | 9,191 | -0.71(-0.79%) |
Dec 26, 2008 | 90.51 | 90.66 | 90.14 | 90.63 | 8,212 | +0.54(+0.60%) |
Dec 24, 2008 | 89.90 | 90.39 | 89.90 | 90.09 | 9,759 | -0.35(-0.38%) |
Dec 23, 2008 | 89.88 | 90.61 | 89.88 | 90.44 | 20,668 | -0.23(-0.25%) |
Dec 22, 2008 | 90.00 | 90.72 | 90.00 | 90.67 | 16,797 | +0.30(+0.33%) |
Dec 19, 2008 | 89.84 | 90.71 | 89.84 | 90.36 | 9,963 | -0.27(-0.29%) |
Dec 18, 2008 | 90.05 | 90.64 | 90.05 | 90.63 | 26,790 | +0.46(+0.51%) |
Dec 17, 2008 | 89.97 | 90.46 | 89.71 | 90.17 | 47,468 | +0.14(+0.15%) |
Dec 16, 2008 | 88.56 | 90.04 | 88.06 | 90.04 | 23,953 | +1.49(+1.69%) |
Dec 15, 2008 | 88.05 | 89.04 | 87.49 | 88.55 | 19,744 | -0.07(-0.08%) |
Dec 12, 2008 | 87.57 | 88.61 | 87.32 | 88.61 | 15,895 | +0.64(+0.73%) |
Dec 11, 2008 | 87.85 | 88.69 | 87.41 | 87.97 | 8,484 | +0.15(+0.17%) |
Dec 10, 2008 | 87.21 | 87.85 | 87.09 | 87.82 | 10,401 | -0.52(-0.59%) |
Dec 09, 2008 | 87.78 | 88.34 | 87.46 | 88.34 | 13,182 | +0.59(+0.67%) |
Dec 08, 2008 | 87.62 | 87.81 | 86.80 | 87.76 | 59,687 | -0.04(-0.05%) |
Dec 05, 2008 | 87.60 | 88.14 | 87.14 | 87.80 | 13,678 | +0.09(+0.11%) |
Dec 04, 2008 | 87.45 | 88.26 | 87.34 | 87.71 | 21,210 | -0.55(-0.62%) |
Dec 03, 2008 | 88.31 | 88.32 | 87.34 | 88.26 | 20,348 | -0.03(-0.03%) |
Dec 02, 2008 | 87.26 | 88.32 | 87.25 | 88.28 | 25,301 | +0.32(+0.37%) |
Dec 01, 2008 | 87.04 | 88.04 | 86.81 | 87.96 | 37,761 | +1.47(+1.70%) |
Nov 28, 2008 | 86.05 | 86.74 | 86.05 | 86.49 | 21,953 | +0.25(+0.29%) |
Nov 26, 2008 | 86.60 | 87.19 | 86.25 | 86.25 | 19,301 | -0.63(-0.72%) |
Nov 25, 2008 | 85.91 | 87.18 | 85.91 | 86.87 | 15,824 | +1.54(+1.81%) |
Nov 24, 2008 | 85.09 | 85.77 | 84.93 | 85.33 | 6,186 | -0.83(-0.96%) |
Nov 21, 2008 | 85.62 | 86.37 | 85.18 | 86.16 | 64,911 | +0.24(+0.28%) |
Nov 20, 2008 | 85.65 | 85.92 | 85.32 | 85.92 | 10,152 | +0.64(+0.76%) |
Nov 19, 2008 | 85.53 | 85.81 | 85.28 | 85.28 | 16,653 | -0.26(-0.31%) |
Nov 18, 2008 | 85.05 | 85.55 | 85.05 | 85.54 | 2,564 | +0.05(+0.06%) |
Nov 17, 2008 | 85.51 | 85.66 | 84.99 | 85.49 | 5,569 | -0.05(-0.06%) |
Nov 14, 2008 | 84.84 | 85.65 | 84.84 | 85.54 | 15,866 | +0.15(+0.18%) |
Nov 13, 2008 | 85.65 | 85.65 | 85.19 | 85.39 | 6,710 | +0.43(+0.51%) |
Nov 12, 2008 | 84.99 | 85.12 | 84.31 | 84.96 | 22,667 | -0.16(-0.19%) |
Nov 11, 2008 | 85.31 | 85.73 | 85.03 | 85.12 | 29,854 | -0.22(-0.26%) |
Nov 10, 2008 | 85.03 | 85.34 | 84.70 | 85.34 | 5,923 | +0.36(+0.42%) |
Nov 07, 2008 | 84.78 | 85.47 | 84.26 | 84.98 | 9,654 | -0.53(-0.61%) |
Nov 06, 2008 | 84.69 | 85.51 | 84.33 | 85.51 | 18,477 | +0.84(+0.99%) |
Nov 05, 2008 | 84.67 | 84.71 | 83.86 | 84.67 | 16,133 | +0.30(+0.35%) |
Nov 04, 2008 | 83.96 | 84.37 | 83.77 | 84.37 | 12,276 | +0.60(+0.72%) |
Nov 03, 2008 | 83.58 | 83.77 | 83.52 | 83.77 | 30,313 | +0.71(+0.86%) |
Oct 31, 2008 | 82.69 | 83.54 | 82.69 | 83.06 | 4,279 | +0.13(+0.16%) |
Oct 30, 2008 | 83.91 | 83.91 | 82.53 | 82.92 | 27,079 | -0.15(-0.18%) |
Oct 29, 2008 | 82.83 | 83.65 | 82.83 | 83.08 | 20,313 | -0.03(-0.03%) |
Oct 28, 2008 | 84.04 | 84.57 | 83.09 | 83.10 | 18,789 | -0.57(-0.68%) |
Oct 27, 2008 | 83.13 | 84.61 | 83.07 | 83.67 | 14,757 | -0.20(-0.24%) |
Oct 24, 2008 | 83.92 | 84.36 | 83.36 | 83.87 | 5,700 | -1.03(-1.22%) |
Oct 23, 2008 | 84.31 | 85.09 | 84.13 | 84.91 | 87,762 | +0.13(+0.15%) |
Oct 22, 2008 | 84.86 | 85.15 | 83.86 | 84.78 | 25,051 | -0.08(-0.09%) |
Oct 21, 2008 | 84.28 | 84.86 | 83.70 | 84.86 | 22,439 | +1.20(+1.43%) |
Oct 20, 2008 | 83.54 | 84.22 | 83.18 | 83.66 | 26,927 | +0.12(+0.14%) |
Oct 17, 2008 | 83.31 | 83.64 | 82.75 | 83.54 | 45,500 | +0.26(+0.32%) |
Oct 16, 2008 | 82.64 | 83.73 | 81.76 | 83.28 | 26,683 | +0.92(+1.11%) |
Oct 15, 2008 | 80.79 | 83.57 | 80.79 | 82.36 | 21,749 | +0.61(+0.75%) |
Oct 14, 2008 | 82.79 | 82.79 | 81.31 | 81.75 | 10,656 | -0.10(-0.12%) |
Oct 13, 2008 | 80.88 | 81.85 | 80.39 | 81.85 | 15,496 | +1.03(+1.27%) |
Oct 10, 2008 | 81.65 | 81.65 | 77.70 | 80.82 | 11,910 | -1.60(-1.94%) |
Oct 09, 2008 | 82.75 | 83.33 | 82.23 | 82.41 | 21,439 | -0.64(-0.78%) |
Oct 08, 2008 | 85.48 | 85.48 | 82.69 | 83.06 | 23,780 | -1.77(-2.08%) |
Oct 07, 2008 | 84.29 | 85.01 | 83.91 | 84.82 | 14,869 | +0.70(+0.83%) |
Oct 06, 2008 | 85.20 | 85.55 | 80.88 | 84.13 | 128,143 | -0.76(-0.90%) |
Oct 03, 2008 | 84.40 | 84.89 | 84.40 | 84.89 | 5,072 | +0.11(+0.13%) |
Oct 02, 2008 | 84.14 | 85.16 | 84.14 | 84.78 | 6,982 | +0.39(+0.47%) |