Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 46.10 | 49.90 | 42.77 | 46.00 | 5,179,955 | -5.35(-10.42%) |
Apr 29, 2009 | 47.73 | 52.40 | 47.73 | 51.35 | 1,823,760 | +3.18(+6.60%) |
Apr 28, 2009 | 46.92 | 48.44 | 46.06 | 48.17 | 1,275,344 | +0.88(+1.86%) |
Apr 27, 2009 | 46.05 | 48.15 | 46.05 | 47.29 | 976,935 | -0.29(-0.61%) |
Apr 24, 2009 | 46.78 | 48.74 | 45.97 | 47.58 | 1,001,627 | +1.14(+2.45%) |
Apr 23, 2009 | 46.78 | 47.28 | 45.11 | 46.44 | 729,689 | +0.01(+0.02%) |
Apr 22, 2009 | 44.43 | 47.66 | 44.43 | 46.43 | 695,931 | +1.49(+3.32%) |
Apr 21, 2009 | 45.16 | 45.66 | 44.14 | 44.94 | 680,103 | -0.21(-0.47%) |
Apr 20, 2009 | 46.59 | 46.63 | 45.10 | 45.15 | 517,811 | -1.40(-3.01%) |
Apr 17, 2009 | 46.54 | 47.11 | 45.52 | 46.55 | 463,375 | -0.17(-0.36%) |
Apr 16, 2009 | 46.66 | 47.61 | 45.63 | 46.72 | 754,343 | +1.58(+3.50%) |
Apr 15, 2009 | 45.43 | 46.04 | 44.39 | 45.14 | 585,422 | -0.36(-0.79%) |
Apr 14, 2009 | 46.33 | 46.40 | 45.15 | 45.50 | 362,008 | -0.55(-1.19%) |
Apr 13, 2009 | 46.98 | 47.23 | 45.06 | 46.05 | 398,116 | -1.24(-2.62%) |
Apr 09, 2009 | 45.44 | 47.50 | 45.05 | 47.29 | 901,200 | +2.58(+5.77%) |
Apr 08, 2009 | 44.40 | 44.81 | 43.81 | 44.71 | 507,031 | +0.64(+1.45%) |
Apr 07, 2009 | 45.65 | 45.65 | 43.76 | 44.07 | 455,541 | -2.04(-4.42%) |
Apr 06, 2009 | 49.15 | 49.15 | 45.46 | 46.11 | 785,173 | -1.77(-3.70%) |
Apr 03, 2009 | 47.30 | 47.96 | 46.78 | 47.88 | 598,144 | +0.64(+1.35%) |
Apr 02, 2009 | 48.10 | 48.59 | 47.09 | 47.24 | 1,084,473 | +0.12(+0.25%) |
Apr 01, 2009 | 46.52 | 47.25 | 45.19 | 47.12 | 746,110 | -0.23(-0.49%) |
Mar 31, 2009 | 48.33 | 48.60 | 47.09 | 47.35 | 707,151 | -0.60(-1.25%) |
Mar 30, 2009 | 47.80 | 48.53 | 45.90 | 47.95 | 1,129,270 | -1.13(-2.30%) |
Mar 26, 2009 | 45.50 | 49.41 | 45.50 | 49.08 | 4,562,693 | +2.90(+6.28%) |
Mar 25, 2009 | 45.94 | 47.43 | 44.81 | 46.18 | 845,231 | -0.14(-0.30%) |
Mar 24, 2009 | 46.30 | 47.50 | 45.31 | 46.32 | 646,376 | +0.32(+0.70%) |
Mar 23, 2009 | 44.84 | 46.41 | 43.15 | 46.00 | 689,817 | +3.13(+7.30%) |
Mar 20, 2009 | 45.50 | 45.95 | 42.04 | 42.87 | 772,485 | -2.87(-6.27%) |
Mar 19, 2009 | 45.87 | 46.63 | 44.97 | 45.74 | 600,036 | +0.73(+1.62%) |
Mar 18, 2009 | 44.60 | 45.78 | 43.28 | 45.01 | 784,522 | +0.44(+0.99%) |
Mar 17, 2009 | 44.64 | 44.73 | 42.35 | 44.57 | 908,571 | +0.27(+0.61%) |
Mar 16, 2009 | 47.26 | 48.83 | 43.97 | 44.30 | 1,332,076 | -4.49(-9.20%) |
Mar 13, 2009 | 49.86 | 50.23 | 47.98 | 48.79 | 564,949 | -0.93(-1.87%) |
Mar 12, 2009 | 46.82 | 49.98 | 46.09 | 49.72 | 691,438 | +3.14(+6.74%) |
Mar 11, 2009 | 46.02 | 48.50 | 45.78 | 46.58 | 953,101 | +1.19(+2.62%) |
Mar 10, 2009 | 42.26 | 45.49 | 41.52 | 45.39 | 914,219 | +4.48(+10.95%) |
Mar 09, 2009 | 41.14 | 42.50 | 40.65 | 40.91 | 424,547 | -1.00(-2.39%) |
Mar 06, 2009 | 42.13 | 42.55 | 40.63 | 41.91 | 928,840 | +0.02(+0.05%) |
Mar 05, 2009 | 44.61 | 44.74 | 41.66 | 41.89 | 712,613 | -3.05(-6.79%) |
Mar 04, 2009 | 42.47 | 45.54 | 42.32 | 44.94 | 1,031,902 | +4.35(+10.72%) |
Mar 02, 2009 | 43.86 | 44.38 | 40.10 | 40.59 | 1,296,626 | -4.07(-9.11%) |
Feb 27, 2009 | 47.54 | 47.90 | 44.39 | 44.66 | 1,147,464 | -3.56(-7.38%) |
Feb 26, 2009 | 48.05 | 48.80 | 47.11 | 48.22 | 891,134 | +0.73(+1.54%) |
Feb 25, 2009 | 48.00 | 48.41 | 45.99 | 47.49 | 912,282 | -0.33(-0.69%) |
Feb 24, 2009 | 45.85 | 48.35 | 45.02 | 47.82 | 810,628 | +2.84(+6.31%) |
Feb 23, 2009 | 46.58 | 47.49 | 44.87 | 44.98 | 1,440,152 | -1.86(-3.97%) |
Feb 20, 2009 | 44.72 | 47.07 | 43.04 | 46.84 | 1,779,352 | +0.86(+1.87%) |
Feb 19, 2009 | 50.54 | 50.92 | 45.64 | 45.98 | 2,971,919 | -7.48(-13.99%) |
Feb 18, 2009 | 54.40 | 54.97 | 50.66 | 53.46 | 1,347,695 | -0.64(-1.18%) |
Feb 17, 2009 | 56.67 | 57.25 | 53.49 | 54.10 | 1,010,096 | -3.86(-6.66%) |
Feb 13, 2009 | 57.79 | 58.66 | 56.79 | 57.96 | 610,917 | -0.08(-0.14%) |
Feb 12, 2009 | 56.83 | 58.50 | 56.32 | 58.04 | 574,160 | +0.43(+0.75%) |
Feb 11, 2009 | 58.70 | 59.00 | 56.31 | 57.61 | 562,665 | -0.60(-1.03%) |
Feb 10, 2009 | 59.23 | 60.29 | 57.25 | 58.21 | 590,829 | -1.08(-1.82%) |
Feb 09, 2009 | 62.03 | 62.44 | 58.90 | 59.29 | 1,117,667 | -3.88(-6.14%) |
Feb 06, 2009 | 60.95 | 63.62 | 60.42 | 63.17 | 483,592 | +2.45(+4.03%) |
Feb 05, 2009 | 60.12 | 61.50 | 59.30 | 60.72 | 842,267 | +0.53(+0.88%) |
Feb 04, 2009 | 60.55 | 61.08 | 58.78 | 60.19 | 613,834 | -0.57(-0.94%) |
Feb 03, 2009 | 60.67 | 61.44 | 59.54 | 60.76 | 405,343 | +0.45(+0.75%) |
Feb 02, 2009 | 61.62 | 62.13 | 59.31 | 60.31 | 888,828 | -4.99(-7.64%) |
Jan 30, 2009 | 65.26 | 66.66 | 64.29 | 65.30 | 655,247 | -0.95(-1.43%) |
Jan 29, 2009 | 64.98 | 66.44 | 63.84 | 66.25 | 1,045,798 | +1.25(+1.92%) |
Jan 28, 2009 | 63.49 | 65.32 | 62.65 | 65.00 | 563,045 | +2.58(+4.13%) |
Jan 27, 2009 | 60.22 | 62.77 | 59.59 | 62.42 | 850,970 | +2.41(+4.02%) |
Jan 26, 2009 | 59.39 | 60.90 | 59.01 | 60.01 | 592,747 | +1.91(+3.29%) |
Jan 23, 2009 | 55.90 | 59.15 | 55.50 | 58.10 | 783,092 | +1.11(+1.95%) |
Jan 22, 2009 | 58.05 | 58.35 | 55.90 | 56.99 | 866,187 | -2.00(-3.39%) |
Jan 21, 2009 | 59.35 | 59.89 | 56.42 | 58.99 | 719,093 | +0.99(+1.71%) |
Jan 20, 2009 | 61.01 | 61.80 | 57.58 | 58.00 | 1,068,833 | -4.64(-7.41%) |
Jan 16, 2009 | 60.76 | 62.67 | 59.23 | 62.64 | 1,564,673 | +0.53(+0.85%) |
Jan 15, 2009 | 58.85 | 63.31 | 57.82 | 62.11 | 830,691 | +3.68(+6.30%) |
Jan 14, 2009 | 59.36 | 59.99 | 56.84 | 58.43 | 1,380,291 | -3.07(-4.99%) |
Jan 13, 2009 | 60.12 | 61.96 | 59.35 | 61.50 | 780,096 | +0.64(+1.05%) |
Jan 12, 2009 | 61.03 | 61.84 | 60.33 | 60.86 | 438,455 | +0.31(+0.51%) |
Jan 09, 2009 | 64.89 | 64.89 | 60.00 | 60.55 | 401,955 | -2.73(-4.31%) |
Jan 08, 2009 | 60.77 | 63.49 | 60.11 | 63.28 | 386,088 | +2.47(+4.06%) |
Jan 07, 2009 | 63.83 | 63.83 | 60.01 | 60.81 | 573,960 | -3.87(-5.98%) |
Jan 06, 2009 | 63.07 | 65.88 | 63.07 | 64.68 | 649,909 | -1.05(-1.60%) |
Jan 05, 2009 | 64.98 | 66.58 | 63.55 | 65.73 | 498,642 | -0.22(-0.33%) |
Jan 02, 2009 | 64.23 | 66.08 | 62.56 | 65.95 | 335,464 | +2.21(+3.47%) |
Dec 31, 2008 | 62.87 | 65.43 | 62.56 | 63.74 | 670,234 | +1.37(+2.20%) |
Dec 30, 2008 | 60.39 | 62.80 | 58.84 | 62.37 | 1,200,191 | +3.37(+5.71%) |
Dec 29, 2008 | 57.62 | 60.43 | 57.62 | 59.00 | 417,058 | +0.87(+1.50%) |
Dec 26, 2008 | 58.80 | 58.80 | 57.50 | 58.13 | 151,989 | -1.14(-1.92%) |
Dec 24, 2008 | 58.37 | 59.77 | 58.04 | 59.27 | 172,811 | +1.48(+2.56%) |
Dec 23, 2008 | 58.35 | 60.00 | 57.37 | 57.79 | 282,236 | -0.69(-1.18%) |
Dec 22, 2008 | 56.40 | 59.40 | 56.40 | 58.48 | 632,083 | -0.61(-1.03%) |
Dec 19, 2008 | 57.06 | 59.85 | 57.00 | 59.09 | 422,862 | +1.12(+1.93%) |
Dec 18, 2008 | 60.19 | 60.54 | 57.10 | 57.97 | 507,349 | -1.82(-3.04%) |
Dec 17, 2008 | 54.85 | 60.00 | 54.25 | 59.79 | 809,135 | +3.57(+6.35%) |
Dec 16, 2008 | 55.35 | 56.53 | 53.50 | 56.22 | 813,029 | +1.47(+2.68%) |
Dec 15, 2008 | 57.45 | 58.95 | 53.80 | 54.75 | 743,411 | -2.53(-4.42%) |
Dec 12, 2008 | 56.44 | 58.62 | 55.94 | 57.28 | 844,619 | -0.37(-0.64%) |
Dec 11, 2008 | 57.01 | 60.68 | 55.55 | 57.65 | 914,827 | -0.48(-0.83%) |
Dec 10, 2008 | 57.00 | 61.18 | 57.00 | 58.13 | 793,481 | +1.93(+3.43%) |
Dec 09, 2008 | 55.05 | 58.43 | 54.95 | 56.20 | 1,142,881 | -0.96(-1.68%) |
Dec 08, 2008 | 48.83 | 58.32 | 48.83 | 57.16 | 2,032,019 | +10.16(+21.62%) |
Dec 05, 2008 | 42.61 | 47.38 | 41.95 | 47.00 | 709,824 | +3.33(+7.63%) |
Dec 04, 2008 | 43.97 | 45.89 | 42.88 | 43.67 | 564,497 | -0.49(-1.11%) |
Dec 03, 2008 | 42.72 | 44.54 | 42.11 | 44.16 | 688,096 | -1.31(-2.88%) |
Dec 02, 2008 | 43.97 | 46.63 | 43.02 | 45.47 | 978,382 | +1.77(+4.05%) |
Dec 01, 2008 | 47.25 | 47.25 | 43.53 | 43.70 | 878,962 | -3.68(-7.77%) |
Nov 28, 2008 | 45.99 | 47.41 | 45.46 | 47.38 | 330,154 | +1.76(+3.86%) |
Nov 26, 2008 | 42.84 | 45.85 | 42.33 | 45.62 | 1,301,156 | +3.74(+8.93%) |
Nov 25, 2008 | 41.55 | 41.89 | 39.17 | 41.88 | 801,678 | +1.04(+2.55%) |
Nov 24, 2008 | 38.71 | 41.69 | 37.75 | 40.84 | 915,846 | +2.88(+7.59%) |
Nov 21, 2008 | 34.91 | 38.01 | 34.28 | 37.96 | 1,056,414 | +3.53(+10.25%) |
Nov 20, 2008 | 35.72 | 38.31 | 34.25 | 34.43 | 935,060 | -1.93(-5.31%) |
Nov 19, 2008 | 40.54 | 40.97 | 36.00 | 36.36 | 1,228,525 | -4.94(-11.96%) |
Nov 18, 2008 | 41.73 | 42.87 | 39.69 | 41.30 | 723,925 | -0.10(-0.24%) |
Nov 17, 2008 | 42.83 | 45.00 | 41.31 | 41.40 | 730,717 | -2.75(-6.23%) |
Nov 14, 2008 | 45.14 | 46.66 | 43.23 | 44.15 | 601,084 | -2.53(-5.42%) |
Nov 13, 2008 | 42.49 | 46.68 | 41.26 | 46.68 | 1,465,968 | +3.82(+8.91%) |
Nov 12, 2008 | 46.94 | 46.94 | 42.32 | 42.86 | 969,592 | -3.94(-8.42%) |
Nov 11, 2008 | 48.68 | 50.40 | 46.60 | 46.80 | 998,157 | -1.94(-3.98%) |
Nov 10, 2008 | 50.11 | 51.39 | 48.54 | 48.74 | 871,555 | -1.46(-2.91%) |
Nov 07, 2008 | 48.54 | 51.00 | 47.43 | 50.20 | 608,808 | +2.67(+5.62%) |
Nov 06, 2008 | 52.16 | 53.91 | 47.13 | 47.53 | 958,384 | -3.50(-6.86%) |
Nov 05, 2008 | 53.19 | 54.20 | 50.63 | 51.03 | 1,042,499 | -1.85(-3.50%) |
Nov 04, 2008 | 51.00 | 53.22 | 50.74 | 52.88 | 1,259,908 | +3.33(+6.72%) |
Nov 03, 2008 | 49.87 | 50.52 | 48.07 | 49.55 | 891,998 | +1.07(+2.21%) |
Oct 31, 2008 | 49.10 | 49.54 | 47.52 | 48.48 | 1,154,116 | -1.15(-2.32%) |
Oct 30, 2008 | 48.52 | 53.50 | 48.52 | 49.63 | 1,189,196 | -1.20(-2.36%) |
Oct 29, 2008 | 48.51 | 53.35 | 47.08 | 50.83 | 1,695,573 | +3.30(+6.94%) |
Oct 28, 2008 | 45.80 | 48.09 | 44.06 | 47.53 | 937,190 | +2.22(+4.90%) |
Oct 27, 2008 | 47.00 | 48.26 | 45.17 | 45.31 | 680,843 | -3.35(-6.88%) |
Oct 24, 2008 | 45.97 | 49.57 | 45.00 | 48.66 | 927,591 | -0.40(-0.82%) |
Oct 23, 2008 | 54.00 | 54.54 | 47.94 | 49.06 | 925,930 | -2.84(-5.47%) |
Oct 22, 2008 | 55.00 | 55.00 | 51.25 | 51.90 | 613,191 | -3.35(-6.06%) |
Oct 21, 2008 | 58.37 | 59.58 | 55.01 | 55.25 | 621,483 | -4.31(-7.24%) |
Oct 20, 2008 | 58.76 | 60.29 | 57.32 | 59.56 | 795,696 | +2.46(+4.31%) |
Oct 17, 2008 | 57.50 | 61.98 | 56.60 | 57.10 | 1,350,921 | -1.55(-2.64%) |
Oct 16, 2008 | 67.32 | 67.50 | 55.00 | 58.65 | 2,905,967 | -9.45(-13.88%) |
Oct 15, 2008 | 73.09 | 75.00 | 67.60 | 68.10 | 508,002 | -7.85(-10.34%) |
Oct 14, 2008 | 82.08 | 82.13 | 74.17 | 75.95 | 1,061,782 | -5.09(-6.28%) |
Oct 13, 2008 | 74.54 | 81.43 | 74.01 | 81.04 | 619,787 | +9.79(+13.74%) |
Oct 10, 2008 | 69.37 | 74.61 | 66.03 | 71.25 | 1,382,048 | +0.12(+0.17%) |
Oct 09, 2008 | 73.11 | 76.00 | 70.10 | 71.13 | 1,351,978 | -1.89(-2.59%) |
Oct 08, 2008 | 69.05 | 74.55 | 67.06 | 73.02 | 1,053,113 | +2.68(+3.81%) |
Oct 07, 2008 | 74.51 | 78.69 | 69.89 | 70.34 | 655,339 | -4.01(-5.39%) |
Oct 06, 2008 | 75.87 | 77.43 | 69.10 | 74.35 | 804,395 | -4.26(-5.42%) |
Oct 03, 2008 | 81.24 | 84.03 | 78.61 | 78.61 | 532,839 | -1.83(-2.27%) |
Oct 02, 2008 | 87.75 | 88.09 | 80.37 | 80.44 | 876,488 | -7.97(-9.01%) |
Oct 01, 2008 | 88.42 | 90.10 | 87.38 | 88.41 | 354,423 | -0.12(-0.14%) |
Sep 30, 2008 | 89.23 | 92.04 | 87.70 | 88.53 | 799,079 | -2.65(-2.91%) |
Sep 29, 2008 | 94.55 | 95.00 | 87.80 | 91.18 | 1,290,722 | -4.66(-4.86%) |
Sep 26, 2008 | 95.70 | 96.34 | 94.39 | 95.84 | 447,137 | -2.15(-2.19%) |
Sep 25, 2008 | 95.23 | 98.62 | 94.77 | 97.99 | 451,111 | +3.09(+3.26%) |
Sep 24, 2008 | 95.83 | 97.00 | 94.24 | 94.90 | 328,539 | -0.10(-0.11%) |
Sep 23, 2008 | 96.57 | 97.22 | 93.66 | 95.00 | 352,752 | -0.89(-0.93%) |
Sep 22, 2008 | 99.09 | 100.81 | 94.99 | 95.89 | 309,927 | -3.38(-3.40%) |
Sep 19, 2008 | 92.79 | 101.79 | 92.79 | 99.27 | 667,174 | +1.35(+1.38%) |
Sep 18, 2008 | 91.23 | 99.24 | 89.52 | 97.92 | 1,181,528 | +7.09(+7.81%) |
Sep 17, 2008 | 92.52 | 94.00 | 90.83 | 90.83 | 769,870 | -4.04(-4.26%) |
Sep 16, 2008 | 93.17 | 96.35 | 92.09 | 94.87 | 557,850 | +1.26(+1.35%) |
Sep 15, 2008 | 96.08 | 100.03 | 93.20 | 93.61 | 647,349 | -4.02(-4.12%) |
Sep 12, 2008 | 96.14 | 98.80 | 94.02 | 97.63 | 394,752 | +0.80(+0.83%) |
Sep 11, 2008 | 96.03 | 97.62 | 94.26 | 96.83 | 453,363 | -0.23(-0.24%) |
Sep 10, 2008 | 97.33 | 97.33 | 93.95 | 97.06 | 495,833 | +0.26(+0.27%) |
Sep 09, 2008 | 97.54 | 98.66 | 95.57 | 96.80 | 462,719 | -1.14(-1.16%) |
Sep 08, 2008 | 100.00 | 101.53 | 95.98 | 97.94 | 300,051 | +0.83(+0.85%) |
Sep 05, 2008 | 95.95 | 97.59 | 92.91 | 97.11 | 515,376 | +0.77(+0.80%) |
Sep 04, 2008 | 97.17 | 98.12 | 95.79 | 96.34 | 418,368 | -1.64(-1.67%) |
Sep 03, 2008 | 101.16 | 101.77 | 97.70 | 97.98 | 300,893 | -2.80(-2.78%) |
Sep 02, 2008 | 103.79 | 103.94 | 100.11 | 100.78 | 363,502 | -2.80(-2.70%) |
Aug 29, 2008 | 105.39 | 105.76 | 103.21 | 103.58 | 278,628 | -1.95(-1.85%) |
Aug 28, 2008 | 104.54 | 105.89 | 103.73 | 105.53 | 208,546 | +2.08(+2.01%) |
Aug 27, 2008 | 102.00 | 103.98 | 101.66 | 103.45 | 319,287 | +1.81(+1.78%) |
Aug 26, 2008 | 103.12 | 103.59 | 100.69 | 101.64 | 289,513 | -1.60(-1.55%) |
Aug 25, 2008 | 104.30 | 104.30 | 102.51 | 103.24 | 156,889 | -1.55(-1.48%) |
Aug 22, 2008 | 103.44 | 105.28 | 103.41 | 104.79 | 239,939 | +1.36(+1.31%) |
Aug 21, 2008 | 102.99 | 103.77 | 101.68 | 103.43 | 303,353 | +0.44(+0.43%) |
Aug 20, 2008 | 102.29 | 103.56 | 101.51 | 102.99 | 491,620 | +1.13(+1.11%) |
Aug 19, 2008 | 98.43 | 103.49 | 98.43 | 101.86 | 289,122 | -0.37(-0.36%) |
Aug 18, 2008 | 105.99 | 105.99 | 101.92 | 102.23 | 439,472 | -2.80(-2.67%) |
Aug 15, 2008 | 102.33 | 105.23 | 100.77 | 105.03 | 739,660 | +2.38(+2.32%) |
Aug 14, 2008 | 98.39 | 103.10 | 98.23 | 102.65 | 664,476 | +1.73(+1.71%) |
Aug 13, 2008 | 100.93 | 101.18 | 98.62 | 100.92 | 269,116 | +0.79(+0.79%) |
Aug 12, 2008 | 99.01 | 100.57 | 98.81 | 100.13 | 284,353 | +0.21(+0.21%) |
Aug 11, 2008 | 99.90 | 100.68 | 98.77 | 99.92 | 364,131 | -0.89(-0.88%) |
Aug 08, 2008 | 97.05 | 101.23 | 97.05 | 100.81 | 514,133 | +2.76(+2.81%) |
Aug 07, 2008 | 96.36 | 98.62 | 96.21 | 98.05 | 337,015 | +0.17(+0.17%) |
Aug 06, 2008 | 95.86 | 98.39 | 95.46 | 97.88 | 367,806 | +1.63(+1.69%) |
Aug 05, 2008 | 92.57 | 96.50 | 91.97 | 96.25 | 771,094 | +3.84(+4.16%) |
Aug 04, 2008 | 93.30 | 93.46 | 92.03 | 92.41 | 643,959 | +0.17(+0.18%) |
Aug 01, 2008 | 93.82 | 93.82 | 90.67 | 92.24 | 469,750 | -0.09(-0.10%) |
Jul 31, 2008 | 96.35 | 96.35 | 90.77 | 92.33 | 1,547,578 | +0.86(+0.94%) |
Jul 30, 2008 | 93.00 | 94.08 | 90.75 | 91.47 | 820,865 | -1.51(-1.62%) |
Jul 29, 2008 | 92.98 | 93.44 | 91.98 | 92.98 | 407,273 | +0.47(+0.51%) |
Jul 28, 2008 | 95.39 | 95.62 | 92.22 | 92.51 | 488,456 | -2.12(-2.24%) |
Jul 25, 2008 | 94.11 | 96.22 | 94.00 | 94.63 | 565,365 | +0.28(+0.30%) |
Jul 24, 2008 | 96.96 | 97.71 | 93.33 | 94.35 | 491,741 | -1.83(-1.90%) |
Jul 23, 2008 | 97.49 | 97.50 | 95.76 | 96.18 | 617,807 | -0.16(-0.17%) |
Jul 22, 2008 | 94.83 | 97.79 | 94.00 | 96.34 | 988,360 | +1.38(+1.45%) |
Jul 21, 2008 | 93.90 | 96.00 | 93.07 | 94.96 | 812,270 | +2.66(+2.88%) |
Jul 18, 2008 | 90.94 | 92.66 | 90.58 | 92.30 | 630,462 | +0.74(+0.81%) |
Jul 17, 2008 | 89.33 | 91.67 | 88.61 | 91.56 | 653,870 | +2.56(+2.88%) |
Jul 16, 2008 | 87.22 | 89.17 | 86.53 | 89.00 | 560,281 | +1.26(+1.44%) |
Jul 15, 2008 | 88.60 | 89.21 | 84.71 | 87.74 | 1,496,406 | -0.86(-0.97%) |
Jul 14, 2008 | 94.75 | 94.75 | 87.19 | 88.60 | 896,245 | -3.38(-3.67%) |
Jul 11, 2008 | 92.65 | 94.47 | 90.97 | 91.98 | 406,995 | -2.22(-2.36%) |
Jul 10, 2008 | 92.93 | 94.94 | 92.17 | 94.20 | 499,027 | +1.74(+1.88%) |
Jul 09, 2008 | 93.27 | 96.70 | 92.26 | 92.46 | 485,275 | -1.25(-1.33%) |
Jul 08, 2008 | 93.86 | 94.00 | 91.61 | 93.71 | 567,162 | -0.71(-0.75%) |
Jul 07, 2008 | 96.16 | 97.90 | 94.04 | 94.42 | 498,945 | -2.15(-2.23%) |
Jul 04, 2008 | 96.80 | 96.93 | 93.91 | 96.57 | 391,925 | +0.00(+0.00%) |
Jul 03, 2008 | 96.80 | 96.93 | 93.91 | 96.57 | 391,925 | -0.23(-0.24%) |
Jul 02, 2008 | 99.51 | 101.00 | 95.94 | 96.80 | 686,129 | -3.94(-3.91%) |
Jul 01, 2008 | 97.90 | 101.00 | 96.82 | 100.74 | 1,825,368 | +2.39(+2.43%) |
Jun 30, 2008 | 99.79 | 100.47 | 95.56 | 98.35 | 1,280,336 | -2.07(-2.06%) |
Jun 27, 2008 | 97.04 | 100.42 | 94.56 | 100.42 | 3,699,812 | +2.93(+3.01%) |
Jun 26, 2008 | 97.05 | 97.95 | 95.14 | 97.49 | 556,054 | -0.57(-0.58%) |
Jun 25, 2008 | 97.28 | 99.57 | 96.76 | 98.06 | 665,822 | +2.55(+2.67%) |
Jun 24, 2008 | 95.18 | 97.65 | 94.62 | 95.51 | 336,119 | -0.20(-0.21%) |
Jun 23, 2008 | 97.01 | 97.01 | 95.10 | 95.71 | 273,548 | -0.55(-0.57%) |
Jun 20, 2008 | 97.37 | 97.99 | 94.87 | 96.26 | 619,880 | -1.58(-1.61%) |
Jun 19, 2008 | 96.81 | 97.89 | 95.44 | 97.84 | 430,635 | +1.55(+1.61%) |
Jun 18, 2008 | 95.04 | 96.86 | 94.95 | 96.29 | 455,151 | +1.54(+1.63%) |
Jun 17, 2008 | 96.15 | 96.74 | 94.49 | 94.75 | 267,133 | -1.29(-1.34%) |
Jun 16, 2008 | 95.81 | 96.67 | 94.83 | 96.04 | 201,925 | -0.01(-0.01%) |
Jun 13, 2008 | 93.91 | 97.24 | 93.91 | 96.05 | 402,243 | +3.05(+3.28%) |
Jun 12, 2008 | 92.90 | 95.14 | 92.51 | 93.00 | 362,403 | +0.65(+0.70%) |
Jun 11, 2008 | 94.08 | 94.82 | 92.35 | 92.35 | 370,756 | -2.07(-2.19%) |
Jun 10, 2008 | 94.61 | 95.59 | 93.50 | 94.42 | 344,644 | -1.08(-1.13%) |
Jun 09, 2008 | 97.75 | 97.93 | 94.77 | 95.50 | 560,332 | -1.59(-1.64%) |
Jun 06, 2008 | 97.72 | 98.40 | 96.46 | 97.09 | 408,430 | -1.53(-1.55%) |
Jun 05, 2008 | 97.23 | 98.88 | 96.80 | 98.62 | 447,661 | +1.85(+1.91%) |
Jun 04, 2008 | 95.80 | 98.39 | 95.49 | 96.77 | 493,540 | +0.32(+0.33%) |
Jun 03, 2008 | 97.50 | 98.45 | 95.32 | 96.45 | 444,820 | -0.97(-1.00%) |
Jun 02, 2008 | 97.08 | 97.76 | 95.64 | 97.42 | 428,241 | -0.16(-0.16%) |
May 30, 2008 | 97.16 | 97.75 | 95.18 | 97.58 | 510,597 | +1.28(+1.33%) |
May 29, 2008 | 94.51 | 97.75 | 93.94 | 96.30 | 559,269 | +1.30(+1.37%) |
May 28, 2008 | 94.93 | 95.02 | 93.59 | 95.00 | 322,403 | +1.09(+1.16%) |
May 27, 2008 | 92.50 | 94.00 | 91.74 | 93.91 | 351,288 | +1.87(+2.03%) |
May 26, 2008 | 91.90 | 93.29 | 91.00 | 92.04 | 420,959 | +0.00(+0.00%) |
May 23, 2008 | 91.90 | 93.29 | 91.00 | 92.04 | 420,959 | -0.01(-0.01%) |
May 22, 2008 | 91.81 | 93.13 | 91.09 | 92.05 | 406,014 | +0.30(+0.33%) |
May 21, 2008 | 92.94 | 93.00 | 90.82 | 91.75 | 613,251 | -0.45(-0.49%) |
May 20, 2008 | 92.08 | 93.29 | 90.87 | 92.20 | 310,183 | -0.67(-0.72%) |
May 19, 2008 | 94.39 | 95.10 | 91.87 | 92.87 | 701,865 | -1.52(-1.61%) |
May 16, 2008 | 93.24 | 94.65 | 90.64 | 94.39 | 678,401 | +1.80(+1.94%) |
May 15, 2008 | 90.11 | 93.06 | 88.77 | 92.59 | 880,195 | +2.53(+2.81%) |
May 14, 2008 | 92.28 | 92.60 | 89.89 | 90.06 | 620,937 | -1.90(-2.07%) |
May 13, 2008 | 92.25 | 93.06 | 90.50 | 91.96 | 547,547 | -0.14(-0.15%) |
May 12, 2008 | 92.79 | 92.79 | 91.19 | 92.10 | 420,447 | -0.12(-0.13%) |
May 09, 2008 | 92.37 | 93.09 | 91.72 | 92.22 | 566,967 | -1.13(-1.21%) |
May 08, 2008 | 92.77 | 94.01 | 91.78 | 93.35 | 584,309 | +1.14(+1.24%) |
May 07, 2008 | 92.26 | 94.50 | 90.66 | 92.21 | 1,359,992 | -2.26(-2.39%) |
May 06, 2008 | 95.39 | 95.69 | 93.05 | 94.47 | 426,705 | -1.31(-1.37%) |
May 05, 2008 | 97.75 | 99.80 | 94.76 | 95.78 | 506,963 | -1.76(-1.80%) |
May 02, 2008 | 99.24 | 99.24 | 97.22 | 97.54 | 673,701 | +0.55(+0.57%) |