Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2008 | 98.21 | 99.07 | 94.20 | 95.67 | 508,069 | -0.01(-0.01%) |
Aug 29, 2008 | 100.03 | 100.03 | 95.68 | 95.68 | 0 | -2.77(-2.81%) |
Aug 28, 2008 | 96.15 | 98.52 | 94.65 | 98.45 | 511,516 | +2.71(+2.83%) |
Aug 27, 2008 | 91.18 | 95.90 | 90.84 | 95.74 | 503,537 | +4.01(+4.37%) |
Aug 26, 2008 | 92.03 | 92.20 | 89.82 | 91.73 | 536,843 | +0.59(+0.65%) |
Aug 25, 2008 | 91.91 | 92.86 | 89.91 | 91.13 | 395,545 | -1.75(-1.88%) |
Aug 22, 2008 | 88.22 | 93.68 | 88.01 | 92.88 | 0 | +5.28(+6.03%) |
Aug 21, 2008 | 86.90 | 87.60 | 85.55 | 87.60 | 465,637 | +0.93(+1.08%) |
Aug 20, 2008 | 87.18 | 88.40 | 86.02 | 86.67 | 637,820 | +0.55(+0.64%) |
Aug 19, 2008 | 90.67 | 90.67 | 85.73 | 86.12 | 994,226 | -4.90(-5.38%) |
Aug 18, 2008 | 94.07 | 95.45 | 90.68 | 91.02 | 747,369 | -2.20(-2.36%) |
Aug 15, 2008 | 91.68 | 95.68 | 90.48 | 93.22 | 0 | +2.94(+3.26%) |
Aug 14, 2008 | 87.57 | 91.25 | 87.04 | 90.28 | 465,300 | +2.37(+2.70%) |
Aug 13, 2008 | 87.91 | 88.41 | 86.27 | 87.91 | 379,364 | -0.18(-0.20%) |
Aug 12, 2008 | 89.23 | 89.48 | 86.81 | 88.08 | 399,852 | +0.29(+0.33%) |
Aug 11, 2008 | 89.07 | 92.79 | 87.29 | 87.79 | 688,517 | -1.06(-1.19%) |
Aug 08, 2008 | 87.46 | 90.86 | 86.91 | 88.85 | 503,092 | +1.47(+1.69%) |
Aug 07, 2008 | 84.64 | 89.64 | 83.13 | 87.38 | 2,138,680 | -4.86(-5.27%) |
Aug 06, 2008 | 85.38 | 93.27 | 84.49 | 92.24 | 1,920,784 | +3.30(+3.71%) |
Aug 05, 2008 | 87.37 | 88.98 | 85.93 | 88.95 | 841,824 | +2.67(+3.09%) |
Aug 04, 2008 | 86.36 | 87.98 | 84.95 | 86.28 | 533,482 | +0.09(+0.11%) |
Aug 01, 2008 | 91.24 | 91.24 | 84.77 | 86.18 | 612,703 | -2.77(-3.12%) |
Jul 31, 2008 | 91.00 | 98.13 | 88.96 | 88.96 | 643,098 | -2.67(-2.91%) |
Jul 30, 2008 | 88.56 | 93.22 | 86.59 | 91.63 | 380,913 | +3.12(+3.52%) |
Jul 29, 2008 | 88.51 | 88.85 | 82.63 | 88.51 | 437,229 | +6.69(+8.18%) |
Jul 28, 2008 | 84.52 | 85.13 | 81.46 | 81.81 | 261,355 | -3.25(-3.82%) |
Jul 25, 2008 | 88.14 | 88.53 | 84.03 | 85.06 | 375,030 | -2.71(-3.09%) |
Jul 24, 2008 | 89.68 | 90.85 | 87.31 | 87.77 | 514,771 | -2.60(-2.88%) |
Jul 23, 2008 | 88.60 | 91.59 | 87.49 | 90.37 | 705,209 | +1.83(+2.07%) |
Jul 22, 2008 | 84.70 | 89.30 | 84.52 | 88.54 | 631,152 | +3.46(+4.06%) |
Jul 21, 2008 | 86.68 | 91.98 | 84.85 | 85.08 | 568,655 | -1.81(-2.09%) |
Jul 18, 2008 | 91.55 | 93.76 | 86.06 | 86.90 | 930,885 | -4.71(-5.14%) |
Jul 17, 2008 | 87.05 | 93.86 | 83.08 | 91.61 | 1,155,211 | +6.20(+7.26%) |
Jul 16, 2008 | 81.42 | 86.47 | 78.73 | 85.41 | 614,997 | +4.56(+5.64%) |
Jul 15, 2008 | 78.49 | 83.52 | 76.31 | 80.85 | 1,275,667 | +1.80(+2.27%) |
Jul 14, 2008 | 78.16 | 81.18 | 77.94 | 79.05 | 932,750 | +1.30(+1.67%) |
Jul 11, 2008 | 80.21 | 80.62 | 76.59 | 77.75 | 605,955 | -2.93(-3.63%) |
Jul 10, 2008 | 81.50 | 82.49 | 78.30 | 80.68 | 1,288,238 | -1.06(-1.30%) |
Jul 09, 2008 | 79.87 | 82.63 | 79.66 | 81.74 | 486,815 | +2.40(+3.02%) |
Jul 08, 2008 | 78.38 | 79.66 | 76.58 | 79.35 | 829,056 | +1.05(+1.34%) |
Jul 07, 2008 | 86.63 | 83.02 | 77.64 | 78.30 | 464,289 | -2.89(-3.56%) |
Jul 04, 2008 | 80.80 | 82.68 | 80.42 | 81.18 | 601,495 | +0.00(+0.00%) |
Jul 03, 2008 | 80.80 | 82.68 | 80.42 | 81.18 | 601,495 | +0.75(+0.93%) |
Jul 02, 2008 | 83.13 | 83.46 | 80.17 | 80.44 | 1,558,584 | -3.25(-3.89%) |
Jul 01, 2008 | 86.67 | 86.67 | 82.20 | 83.69 | 1,602,500 | -4.09(-4.66%) |
Jun 30, 2008 | 89.39 | 90.06 | 86.57 | 87.79 | 1,192,522 | -1.96(-2.18%) |
Jun 27, 2008 | 88.98 | 90.63 | 88.56 | 89.74 | 521,357 | +0.76(+0.86%) |
Jun 26, 2008 | 87.48 | 89.74 | 87.48 | 88.98 | 675,889 | -0.01(-0.01%) |
Jun 25, 2008 | 89.52 | 90.16 | 88.70 | 88.99 | 597,762 | -0.41(-0.45%) |
Jun 24, 2008 | 87.79 | 90.83 | 87.34 | 89.40 | 310,650 | +1.34(+1.52%) |
Jun 23, 2008 | 89.76 | 89.85 | 87.71 | 88.06 | 486,767 | -1.47(-1.64%) |
Jun 20, 2008 | 92.21 | 92.46 | 89.44 | 89.52 | 618,611 | -3.41(-3.67%) |
Jun 19, 2008 | 94.19 | 94.53 | 92.57 | 92.93 | 340,122 | -1.38(-1.46%) |
Jun 18, 2008 | 94.45 | 95.04 | 93.23 | 94.31 | 318,855 | -0.42(-0.45%) |
Jun 17, 2008 | 96.69 | 96.76 | 93.02 | 94.74 | 605,893 | -1.41(-1.46%) |
Jun 16, 2008 | 95.65 | 96.26 | 94.35 | 96.14 | 346,706 | +0.01(+0.01%) |
Jun 13, 2008 | 95.38 | 96.49 | 95.17 | 96.13 | 266,717 | +1.63(+1.72%) |
Jun 12, 2008 | 95.79 | 96.99 | 94.10 | 94.51 | 541,312 | -0.45(-0.47%) |
Jun 11, 2008 | 97.37 | 97.79 | 94.57 | 94.96 | 647,705 | -2.26(-2.33%) |
Jun 10, 2008 | 97.02 | 97.75 | 94.80 | 97.22 | 580,441 | +0.94(+0.98%) |
Jun 09, 2008 | 96.12 | 97.52 | 95.74 | 96.28 | 618,155 | +0.64(+0.67%) |
Jun 06, 2008 | 96.87 | 97.91 | 95.06 | 95.63 | 625,805 | -2.10(-2.15%) |
Jun 05, 2008 | 97.23 | 99.64 | 96.45 | 97.74 | 854,038 | +0.35(+0.36%) |
Jun 04, 2008 | 98.18 | 99.58 | 97.03 | 97.39 | 508,275 | -1.34(-1.36%) |
Jun 03, 2008 | 98.67 | 100.08 | 97.41 | 98.73 | 583,036 | +0.45(+0.46%) |
Jun 02, 2008 | 98.52 | 100.34 | 97.82 | 98.28 | 825,434 | -0.61(-0.62%) |
May 30, 2008 | 99.18 | 99.44 | 97.67 | 98.89 | 705,873 | -0.59(-0.60%) |
May 29, 2008 | 99.79 | 100.52 | 98.57 | 99.48 | 754,895 | -0.32(-0.32%) |
May 28, 2008 | 100.20 | 100.77 | 98.27 | 99.80 | 492,214 | -0.32(-0.32%) |
May 27, 2008 | 98.79 | 100.22 | 98.00 | 100.12 | 465,593 | +1.78(+1.81%) |
May 26, 2008 | 99.30 | 99.88 | 97.35 | 98.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 99.30 | 99.88 | 97.35 | 98.35 | 637,020 | -1.47(-1.48%) |
May 22, 2008 | 101.96 | 102.16 | 99.36 | 99.82 | 527,248 | -2.17(-2.13%) |
May 21, 2008 | 104.22 | 104.64 | 101.80 | 101.99 | 558,123 | -1.47(-1.43%) |
May 20, 2008 | 102.73 | 103.55 | 101.06 | 103.46 | 495,085 | +0.15(+0.15%) |
May 19, 2008 | 102.49 | 106.09 | 101.48 | 103.31 | 1,018,490 | +1.64(+1.62%) |
May 16, 2008 | 102.10 | 103.34 | 100.48 | 101.67 | 695,787 | +0.77(+0.76%) |
May 15, 2008 | 99.13 | 102.70 | 98.57 | 100.90 | 1,192,038 | +2.38(+2.42%) |
May 14, 2008 | 98.39 | 99.83 | 97.83 | 98.52 | 1,050,603 | +0.53(+0.54%) |
May 13, 2008 | 96.54 | 98.77 | 95.37 | 97.98 | 606,251 | +1.37(+1.42%) |
May 12, 2008 | 92.45 | 96.63 | 92.09 | 96.61 | 799,929 | +4.19(+4.53%) |
May 09, 2008 | 91.61 | 92.63 | 91.29 | 92.42 | 136,649 | +0.10(+0.11%) |
May 08, 2008 | 92.14 | 92.81 | 91.52 | 92.32 | 381,229 | +0.71(+0.78%) |
May 07, 2008 | 91.52 | 95.55 | 91.52 | 91.61 | 799,873 | -3.31(-3.48%) |
May 06, 2008 | 92.73 | 96.99 | 91.63 | 94.91 | 2,036,863 | +0.03(+0.04%) |
May 05, 2008 | 90.01 | 95.74 | 93.55 | 94.88 | 668,672 | -0.03(-0.04%) |
May 02, 2008 | 95.33 | 96.50 | 94.13 | 94.91 | 842,186 | +0.58(+0.61%) |