Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 65.50 | 68.30 | 64.84 | 66.38 | 418,422 | +1.65(+2.55%) |
Mar 30, 2009 | 66.80 | 67.29 | 63.10 | 64.73 | 394,054 | -6.02(-8.51%) |
Mar 26, 2009 | 65.58 | 70.75 | 65.58 | 70.75 | 791,662 | +5.29(+8.08%) |
Mar 25, 2009 | 65.25 | 67.49 | 61.98 | 65.46 | 394,334 | +0.96(+1.49%) |
Mar 24, 2009 | 63.01 | 67.12 | 63.01 | 64.50 | 540,851 | +0.67(+1.05%) |
Mar 23, 2009 | 61.88 | 63.83 | 61.88 | 63.83 | 395,275 | +2.72(+4.45%) |
Mar 20, 2009 | 62.48 | 62.68 | 60.39 | 61.11 | 342,543 | -1.23(-1.97%) |
Mar 19, 2009 | 63.60 | 63.71 | 62.08 | 62.34 | 652,728 | -1.38(-2.17%) |
Mar 18, 2009 | 59.69 | 65.00 | 59.20 | 63.72 | 950,590 | +4.52(+7.64%) |
Mar 17, 2009 | 56.45 | 60.00 | 56.15 | 59.20 | 518,769 | +3.07(+5.47%) |
Mar 16, 2009 | 56.80 | 57.80 | 55.76 | 56.13 | 426,121 | -0.37(-0.65%) |
Mar 13, 2009 | 56.34 | 56.61 | 54.50 | 56.50 | 0 | +1.35(+2.45%) |
Mar 12, 2009 | 52.85 | 55.89 | 52.02 | 55.15 | 494,089 | +2.30(+4.35%) |
Mar 11, 2009 | 52.64 | 54.71 | 51.79 | 52.85 | 436,463 | +0.60(+1.15%) |
Mar 10, 2009 | 49.76 | 52.92 | 49.76 | 52.25 | 642,025 | +3.18(+6.48%) |
Mar 09, 2009 | 48.61 | 51.05 | 48.47 | 49.07 | 369,149 | -0.12(-0.24%) |
Mar 06, 2009 | 50.27 | 50.27 | 47.89 | 49.19 | 0 | -1.19(-2.36%) |
Mar 05, 2009 | 50.00 | 51.08 | 49.30 | 50.38 | 451,453 | -0.37(-0.73%) |
Mar 04, 2009 | 51.25 | 52.35 | 50.00 | 50.75 | 370,065 | -1.85(-3.52%) |
Mar 02, 2009 | 53.93 | 54.28 | 51.88 | 52.60 | 694,297 | -2.03(-3.72%) |
Feb 27, 2009 | 53.16 | 55.42 | 53.00 | 54.63 | 0 | +0.50(+0.92%) |
Feb 26, 2009 | 56.23 | 57.26 | 53.75 | 54.13 | 564,283 | -1.33(-2.40%) |
Feb 25, 2009 | 56.49 | 56.99 | 54.95 | 55.46 | 807,361 | -0.77(-1.37%) |
Feb 24, 2009 | 55.21 | 57.38 | 54.97 | 56.23 | 761,474 | +1.56(+2.85%) |
Feb 23, 2009 | 56.07 | 56.71 | 54.30 | 54.67 | 877,840 | -0.83(-1.50%) |
Feb 20, 2009 | 52.70 | 55.90 | 52.41 | 55.50 | 921,201 | +1.76(+3.28%) |
Feb 19, 2009 | 55.31 | 56.00 | 53.44 | 53.74 | 456,685 | -0.71(-1.30%) |
Feb 18, 2009 | 53.49 | 54.65 | 52.43 | 54.45 | 599,109 | +1.09(+2.04%) |
Feb 17, 2009 | 54.88 | 54.94 | 52.85 | 53.36 | 657,480 | -1.69(-3.07%) |
Feb 13, 2009 | 53.47 | 55.36 | 52.43 | 55.05 | 946,575 | +1.80(+3.38%) |
Feb 12, 2009 | 50.71 | 53.97 | 49.34 | 53.25 | 3,271,578 | +5.83(+12.29%) |
Feb 11, 2009 | 48.17 | 49.06 | 46.88 | 47.42 | 1,420,607 | -0.69(-1.43%) |
Feb 10, 2009 | 49.91 | 51.49 | 47.68 | 48.11 | 1,139,578 | -2.27(-4.51%) |
Feb 09, 2009 | 51.42 | 51.65 | 49.82 | 50.38 | 479,752 | -0.93(-1.81%) |
Feb 06, 2009 | 51.11 | 53.53 | 50.78 | 51.31 | 629,467 | -0.22(-0.43%) |
Feb 05, 2009 | 48.99 | 51.89 | 48.87 | 51.53 | 562,989 | +2.36(+4.80%) |
Feb 04, 2009 | 49.11 | 50.98 | 48.99 | 49.17 | 604,845 | +0.06(+0.12%) |
Feb 03, 2009 | 48.35 | 49.85 | 47.96 | 49.11 | 557,704 | +1.01(+2.10%) |
Feb 02, 2009 | 47.45 | 48.94 | 47.19 | 48.10 | 554,267 | +0.34(+0.71%) |
Jan 30, 2009 | 48.55 | 48.55 | 46.46 | 47.76 | 0 | -1.20(-2.45%) |
Jan 29, 2009 | 50.00 | 50.30 | 48.67 | 48.96 | 312,056 | -1.42(-2.82%) |
Jan 28, 2009 | 49.50 | 50.96 | 49.01 | 50.38 | 618,382 | +2.29(+4.76%) |
Jan 27, 2009 | 49.27 | 49.86 | 47.60 | 48.09 | 363,325 | -0.50(-1.03%) |
Jan 26, 2009 | 48.89 | 49.70 | 47.18 | 48.59 | 429,809 | -0.36(-0.74%) |
Jan 23, 2009 | 48.55 | 50.14 | 48.10 | 48.95 | 445,625 | -0.17(-0.35%) |
Jan 22, 2009 | 49.23 | 51.00 | 48.64 | 49.12 | 534,872 | -1.18(-2.35%) |
Jan 21, 2009 | 50.51 | 51.00 | 48.51 | 50.30 | 311,136 | +0.70(+1.41%) |
Jan 20, 2009 | 52.88 | 52.88 | 48.99 | 49.60 | 428,022 | -3.45(-6.50%) |
Jan 16, 2009 | 53.01 | 53.66 | 51.48 | 53.05 | 458,024 | +1.57(+3.05%) |
Jan 15, 2009 | 50.00 | 52.34 | 48.33 | 51.48 | 502,768 | +1.51(+3.02%) |
Jan 14, 2009 | 51.26 | 51.50 | 49.12 | 49.97 | 593,430 | -2.29(-4.38%) |
Jan 13, 2009 | 53.66 | 53.78 | 51.13 | 52.26 | 436,358 | -2.02(-3.72%) |
Jan 12, 2009 | 53.42 | 55.55 | 52.67 | 54.28 | 620,583 | +0.87(+1.63%) |
Jan 09, 2009 | 57.10 | 57.39 | 53.36 | 53.41 | 543,056 | -3.85(-6.72%) |
Jan 08, 2009 | 56.83 | 57.81 | 54.85 | 57.26 | 618,330 | -1.25(-2.14%) |
Jan 07, 2009 | 59.61 | 59.90 | 58.11 | 58.51 | 673,060 | -1.87(-3.10%) |
Jan 06, 2009 | 63.48 | 63.55 | 59.84 | 60.38 | 658,466 | -2.17(-3.47%) |
Jan 05, 2009 | 64.68 | 64.85 | 61.31 | 62.55 | 606,491 | -1.59(-2.48%) |
Jan 02, 2009 | 61.89 | 64.48 | 60.40 | 64.14 | 0 | +2.16(+3.48%) |
Jan 01, 2009 | 62.00 | 63.24 | 61.05 | 61.98 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 62.00 | 63.24 | 61.05 | 61.98 | 443,436 | +1.39(+2.29%) |
Dec 30, 2008 | 57.97 | 60.84 | 57.68 | 60.59 | 512,936 | +3.25(+5.67%) |
Dec 29, 2008 | 58.38 | 58.38 | 56.03 | 57.34 | 437,286 | -0.94(-1.61%) |
Dec 26, 2008 | 58.98 | 60.45 | 57.55 | 58.28 | 269,668 | -0.46(-0.78%) |
Dec 24, 2008 | 59.67 | 60.39 | 58.41 | 58.74 | 273,048 | -0.45(-0.76%) |
Dec 23, 2008 | 63.25 | 63.42 | 58.48 | 59.19 | 572,503 | -4.12(-6.51%) |
Dec 22, 2008 | 63.98 | 64.00 | 61.50 | 63.31 | 643,402 | -0.45(-0.71%) |
Dec 19, 2008 | 63.60 | 66.18 | 63.23 | 63.76 | 816,604 | -0.32(-0.50%) |
Dec 18, 2008 | 65.15 | 67.92 | 63.01 | 64.08 | 684,507 | -0.55(-0.85%) |
Dec 17, 2008 | 60.39 | 66.05 | 59.04 | 64.63 | 785,397 | +3.70(+6.07%) |
Dec 16, 2008 | 57.49 | 60.98 | 56.97 | 60.93 | 539,876 | +4.34(+7.67%) |
Dec 15, 2008 | 57.91 | 58.25 | 55.30 | 56.59 | 329,946 | -0.88(-1.53%) |
Dec 12, 2008 | 53.92 | 58.42 | 53.42 | 57.47 | 378,621 | +2.42(+4.40%) |
Dec 11, 2008 | 58.52 | 59.15 | 53.32 | 55.05 | 345,616 | -3.86(-6.55%) |
Dec 10, 2008 | 54.18 | 59.50 | 54.18 | 58.91 | 669,933 | +5.51(+10.32%) |
Dec 09, 2008 | 56.45 | 57.31 | 52.72 | 53.40 | 365,187 | -3.49(-6.13%) |
Dec 08, 2008 | 53.27 | 58.04 | 53.27 | 56.89 | 540,104 | +3.79(+7.14%) |
Dec 05, 2008 | 50.22 | 53.21 | 49.10 | 53.10 | 397,208 | +2.34(+4.61%) |
Dec 04, 2008 | 48.52 | 51.76 | 48.18 | 50.76 | 498,372 | +1.64(+3.34%) |
Dec 03, 2008 | 48.00 | 49.99 | 45.25 | 49.12 | 605,543 | +3.20(+6.97%) |
Dec 02, 2008 | 46.00 | 48.64 | 45.24 | 45.92 | 463,504 | +0.29(+0.64%) |
Dec 01, 2008 | 48.09 | 48.76 | 45.40 | 45.63 | 354,460 | -3.95(-7.97%) |
Nov 28, 2008 | 47.55 | 49.88 | 47.21 | 49.58 | 149,176 | +1.50(+3.12%) |
Nov 26, 2008 | 44.03 | 48.43 | 42.82 | 48.08 | 343,867 | +3.28(+7.32%) |
Nov 25, 2008 | 43.80 | 44.90 | 42.61 | 44.80 | 421,503 | +2.19(+5.14%) |
Nov 24, 2008 | 39.69 | 43.87 | 39.08 | 42.61 | 407,101 | +3.31(+8.42%) |
Nov 21, 2008 | 39.41 | 40.00 | 36.86 | 39.30 | 578,295 | +0.61(+1.58%) |
Nov 20, 2008 | 40.06 | 41.63 | 38.55 | 38.69 | 371,989 | -2.01(-4.94%) |
Nov 19, 2008 | 44.04 | 44.04 | 40.25 | 40.70 | 339,626 | -3.19(-7.27%) |
Nov 18, 2008 | 44.14 | 44.99 | 41.53 | 43.89 | 354,613 | -0.25(-0.57%) |
Nov 17, 2008 | 44.06 | 45.39 | 43.59 | 44.14 | 272,410 | -0.18(-0.41%) |
Nov 14, 2008 | 43.95 | 45.49 | 42.35 | 44.32 | 408,265 | -0.52(-1.16%) |
Nov 13, 2008 | 42.38 | 45.23 | 40.93 | 44.84 | 578,612 | +2.64(+6.26%) |
Nov 12, 2008 | 43.55 | 44.39 | 41.82 | 42.20 | 568,281 | -2.48(-5.55%) |
Nov 11, 2008 | 45.04 | 45.72 | 43.94 | 44.68 | 698,120 | -0.75(-1.65%) |
Nov 10, 2008 | 49.64 | 50.00 | 44.57 | 45.43 | 451,662 | -3.14(-6.46%) |
Nov 07, 2008 | 49.17 | 49.52 | 47.67 | 48.57 | 149,536 | -0.08(-0.16%) |
Nov 06, 2008 | 48.59 | 50.43 | 48.03 | 48.65 | 160,839 | +0.06(+0.12%) |
Nov 05, 2008 | 50.59 | 51.12 | 48.55 | 48.59 | 129,934 | -2.02(-3.99%) |
Nov 04, 2008 | 49.27 | 53.22 | 49.21 | 50.61 | 378,896 | +1.59(+3.24%) |
Nov 03, 2008 | 49.97 | 50.50 | 48.33 | 49.02 | 326,750 | -1.73(-3.41%) |
Oct 31, 2008 | 51.03 | 51.91 | 47.62 | 50.75 | 588,921 | -0.09(-0.18%) |
Oct 30, 2008 | 56.00 | 57.45 | 50.00 | 50.84 | 633,309 | -3.84(-7.02%) |
Oct 29, 2008 | 51.70 | 54.97 | 51.70 | 54.68 | 446,420 | +3.18(+6.17%) |
Oct 28, 2008 | 48.52 | 52.79 | 48.06 | 51.50 | 547,997 | +4.04(+8.51%) |
Oct 27, 2008 | 44.80 | 49.00 | 43.29 | 47.46 | 428,915 | +2.69(+6.01%) |
Oct 24, 2008 | 41.62 | 46.41 | 40.77 | 44.77 | 559,252 | +0.48(+1.08%) |
Oct 23, 2008 | 42.28 | 47.23 | 41.94 | 44.29 | 1,192,523 | +3.21(+7.81%) |
Oct 22, 2008 | 42.91 | 43.87 | 40.00 | 41.08 | 708,530 | -2.26(-5.21%) |
Oct 21, 2008 | 45.50 | 45.60 | 42.74 | 43.34 | 607,049 | -2.51(-5.47%) |
Oct 20, 2008 | 44.91 | 46.36 | 44.17 | 45.85 | 486,123 | +1.60(+3.62%) |
Oct 17, 2008 | 44.49 | 46.85 | 42.11 | 44.25 | 567,955 | -0.44(-0.98%) |
Oct 16, 2008 | 43.38 | 45.12 | 40.98 | 44.69 | 479,834 | +3.92(+9.61%) |
Oct 15, 2008 | 44.79 | 46.00 | 40.44 | 40.77 | 894,879 | -4.73(-10.40%) |
Oct 14, 2008 | 52.29 | 52.55 | 43.66 | 45.50 | 904,423 | -5.50(-10.78%) |
Oct 13, 2008 | 51.32 | 52.26 | 49.34 | 51.00 | 257,413 | +2.65(+5.48%) |
Oct 10, 2008 | 46.67 | 50.80 | 45.00 | 48.35 | 624,124 | -1.05(-2.13%) |
Oct 09, 2008 | 51.31 | 52.74 | 48.90 | 49.40 | 323,423 | -2.10(-4.08%) |
Oct 08, 2008 | 47.08 | 53.00 | 46.50 | 51.50 | 621,734 | +3.50(+7.29%) |
Oct 07, 2008 | 49.89 | 49.92 | 46.83 | 48.00 | 437,601 | -0.95(-1.94%) |
Oct 06, 2008 | 49.95 | 49.95 | 45.19 | 48.95 | 817,576 | -1.60(-3.17%) |
Oct 03, 2008 | 57.50 | 57.50 | 50.55 | 50.55 | 504,822 | -4.00(-7.33%) |
Oct 02, 2008 | 56.76 | 58.20 | 53.25 | 54.55 | 321,696 | -2.96(-5.15%) |
Oct 01, 2008 | 55.25 | 59.25 | 54.00 | 57.51 | 350,866 | +2.02(+3.64%) |
Sep 30, 2008 | 57.70 | 58.25 | 54.16 | 55.49 | 499,247 | -1.01(-1.79%) |
Sep 29, 2008 | 58.00 | 61.00 | 55.00 | 56.50 | 465,564 | -2.32(-3.94%) |
Sep 26, 2008 | 56.51 | 58.94 | 56.01 | 58.82 | 0 | +1.41(+2.46%) |
Sep 25, 2008 | 59.76 | 59.77 | 56.92 | 57.41 | 250,726 | +0.58(+1.02%) |
Sep 24, 2008 | 57.19 | 59.71 | 56.22 | 56.83 | 348,613 | -0.12(-0.21%) |
Sep 23, 2008 | 57.79 | 59.74 | 56.64 | 56.95 | 451,482 | -0.95(-1.64%) |
Sep 22, 2008 | 59.50 | 59.89 | 57.68 | 57.90 | 296,308 | -2.41(-4.00%) |
Sep 19, 2008 | 62.83 | 66.00 | 59.59 | 60.31 | 0 | +0.23(+0.38%) |
Sep 18, 2008 | 57.90 | 60.91 | 54.79 | 60.08 | 1,583,433 | +2.08(+3.59%) |
Sep 17, 2008 | 56.53 | 58.00 | 55.60 | 58.00 | 1,566,960 | +0.81(+1.42%) |
Sep 16, 2008 | 54.67 | 59.00 | 53.00 | 57.19 | 1,125,387 | +1.08(+1.92%) |
Sep 15, 2008 | 53.57 | 57.82 | 53.57 | 56.11 | 791,435 | -0.59(-1.04%) |
Sep 12, 2008 | 59.18 | 59.50 | 55.42 | 56.70 | 4,329,434 | -14.45(-20.31%) |
Sep 11, 2008 | 67.50 | 71.49 | 66.22 | 71.15 | 743,968 | +3.27(+4.82%) |
Sep 10, 2008 | 68.65 | 68.79 | 66.25 | 67.88 | 404,185 | +0.60(+0.89%) |
Sep 09, 2008 | 69.55 | 70.65 | 67.07 | 67.28 | 417,487 | -2.82(-4.02%) |
Sep 08, 2008 | 72.99 | 73.00 | 69.58 | 70.10 | 516,169 | +0.13(+0.19%) |
Sep 05, 2008 | 69.00 | 70.38 | 67.08 | 69.97 | 0 | +1.27(+1.85%) |
Sep 04, 2008 | 70.81 | 73.36 | 68.56 | 68.70 | 546,628 | -2.96(-4.13%) |
Sep 03, 2008 | 73.60 | 73.60 | 71.15 | 71.66 | 1,041,074 | -1.94(-2.64%) |
Sep 02, 2008 | 70.29 | 74.74 | 69.52 | 73.60 | 1,023,035 | +4.28(+6.17%) |
Aug 29, 2008 | 69.68 | 70.22 | 69.05 | 69.32 | 199,008 | -0.92(-1.31%) |
Aug 28, 2008 | 69.06 | 70.69 | 68.47 | 70.24 | 699,926 | +1.00(+1.44%) |
Aug 27, 2008 | 70.40 | 71.32 | 68.64 | 69.24 | 418,112 | -1.13(-1.61%) |
Aug 26, 2008 | 70.12 | 70.47 | 66.40 | 70.37 | 818,148 | +0.24(+0.34%) |
Aug 25, 2008 | 71.56 | 72.42 | 69.28 | 70.13 | 347,945 | -1.87(-2.60%) |
Aug 22, 2008 | 71.37 | 72.86 | 71.00 | 72.00 | 371,433 | +1.47(+2.08%) |
Aug 21, 2008 | 70.04 | 71.40 | 69.00 | 70.53 | 589,608 | +0.47(+0.67%) |
Aug 20, 2008 | 72.97 | 73.33 | 69.60 | 70.06 | 451,004 | -1.96(-2.72%) |
Aug 19, 2008 | 74.67 | 74.67 | 70.31 | 72.02 | 696,829 | -1.94(-2.62%) |
Aug 18, 2008 | 76.93 | 76.93 | 73.60 | 73.96 | 472,738 | -2.16(-2.84%) |
Aug 15, 2008 | 76.01 | 77.75 | 75.50 | 76.12 | 0 | +0.28(+0.37%) |
Aug 14, 2008 | 72.18 | 76.42 | 71.59 | 75.84 | 700,619 | +3.65(+5.06%) |
Aug 13, 2008 | 75.18 | 75.20 | 71.74 | 72.19 | 651,218 | -3.57(-4.71%) |
Aug 12, 2008 | 76.69 | 76.78 | 75.40 | 75.76 | 380,456 | -0.94(-1.23%) |
Aug 11, 2008 | 74.18 | 77.98 | 73.98 | 76.70 | 900,688 | +3.12(+4.24%) |
Aug 08, 2008 | 72.35 | 74.00 | 71.65 | 73.58 | 1,237,519 | +2.44(+3.43%) |
Aug 07, 2008 | 72.17 | 73.31 | 70.90 | 71.14 | 478,628 | -3.23(-4.34%) |
Aug 06, 2008 | 72.27 | 74.50 | 70.79 | 74.37 | 563,877 | +1.76(+2.42%) |
Aug 05, 2008 | 68.46 | 73.16 | 67.74 | 72.61 | 1,199,714 | +5.01(+7.41%) |
Aug 04, 2008 | 66.25 | 68.68 | 66.00 | 67.60 | 593,006 | +0.43(+0.64%) |
Aug 01, 2008 | 69.37 | 69.53 | 66.54 | 67.17 | 484,530 | -1.33(-1.94%) |
Jul 31, 2008 | 69.29 | 70.74 | 67.85 | 68.50 | 432,245 | -0.45(-0.65%) |
Jul 30, 2008 | 70.01 | 70.63 | 67.74 | 68.95 | 796,629 | -0.74(-1.06%) |
Jul 29, 2008 | 69.69 | 70.30 | 65.41 | 69.69 | 910,935 | +4.20(+6.41%) |
Jul 28, 2008 | 67.30 | 67.33 | 65.15 | 65.49 | 845,293 | -0.82(-1.24%) |
Jul 25, 2008 | 68.50 | 69.33 | 66.00 | 66.31 | 1,790,920 | -0.99(-1.47%) |
Jul 24, 2008 | 73.68 | 76.00 | 67.10 | 67.30 | 3,729,233 | -16.50(-19.69%) |
Jul 23, 2008 | 82.11 | 89.27 | 80.09 | 83.80 | 1,638,461 | +2.14(+2.62%) |
Jul 22, 2008 | 75.15 | 82.29 | 74.22 | 81.66 | 828,427 | +5.27(+6.90%) |
Jul 21, 2008 | 79.39 | 81.04 | 75.81 | 76.39 | 628,026 | -3.52(-4.40%) |
Jul 18, 2008 | 82.08 | 82.08 | 78.44 | 79.91 | 772,056 | -0.92(-1.14%) |
Jul 17, 2008 | 79.55 | 81.28 | 74.98 | 80.83 | 761,452 | +3.76(+4.88%) |
Jul 16, 2008 | 72.71 | 77.55 | 71.00 | 77.07 | 879,049 | +4.73(+6.54%) |
Jul 15, 2008 | 69.18 | 74.87 | 69.12 | 72.34 | 989,716 | +2.34(+3.34%) |
Jul 14, 2008 | 73.08 | 73.99 | 69.35 | 70.00 | 1,448,707 | -2.61(-3.59%) |
Jul 11, 2008 | 71.69 | 73.75 | 69.73 | 72.61 | 1,088,820 | +1.09(+1.52%) |
Jul 10, 2008 | 79.19 | 80.14 | 70.46 | 71.52 | 1,360,279 | -7.62(-9.63%) |
Jul 09, 2008 | 83.85 | 83.85 | 78.26 | 79.14 | 1,005,232 | -4.70(-5.61%) |
Jul 08, 2008 | 78.62 | 84.16 | 77.84 | 83.84 | 819,434 | +5.33(+6.79%) |
Jul 07, 2008 | 82.73 | 83.47 | 77.13 | 78.51 | 646,894 | -2.26(-2.80%) |
Jul 04, 2008 | 79.81 | 81.81 | 79.13 | 80.77 | 184,868 | +0.00(+0.00%) |
Jul 03, 2008 | 79.81 | 81.81 | 79.13 | 80.77 | 184,868 | +0.72(+0.90%) |
Jul 02, 2008 | 83.74 | 83.74 | 80.05 | 80.05 | 579,036 | -1.60(-1.96%) |
Jul 01, 2008 | 83.03 | 83.03 | 79.08 | 81.65 | 820,411 | -0.97(-1.17%) |
Jun 30, 2008 | 89.03 | 89.03 | 81.83 | 82.62 | 1,375,873 | -6.90(-7.71%) |
Jun 27, 2008 | 90.49 | 92.44 | 86.91 | 89.52 | 2,380,013 | -1.35(-1.49%) |
Jun 26, 2008 | 91.81 | 91.90 | 89.50 | 90.87 | 424,182 | -2.03(-2.19%) |
Jun 25, 2008 | 89.80 | 93.84 | 88.93 | 92.90 | 399,405 | +3.93(+4.42%) |
Jun 24, 2008 | 88.39 | 91.61 | 87.50 | 88.97 | 431,566 | +0.34(+0.38%) |
Jun 23, 2008 | 90.49 | 90.82 | 88.23 | 88.63 | 501,770 | -1.18(-1.31%) |
Jun 20, 2008 | 92.90 | 92.90 | 89.30 | 89.81 | 508,915 | -3.40(-3.65%) |
Jun 19, 2008 | 90.83 | 93.28 | 88.96 | 93.21 | 594,138 | +2.61(+2.88%) |
Jun 18, 2008 | 89.52 | 91.90 | 89.40 | 90.60 | 581,801 | +0.45(+0.50%) |
Jun 17, 2008 | 87.84 | 90.15 | 87.44 | 90.15 | 521,132 | +2.93(+3.36%) |
Jun 16, 2008 | 87.07 | 88.00 | 85.95 | 87.22 | 675,917 | -0.16(-0.18%) |
Jun 13, 2008 | 87.03 | 88.46 | 85.69 | 87.38 | 433,578 | +0.60(+0.69%) |
Jun 12, 2008 | 87.81 | 88.60 | 86.42 | 86.78 | 447,523 | -0.65(-0.74%) |
Jun 11, 2008 | 91.92 | 91.92 | 87.20 | 87.43 | 772,358 | -4.74(-5.14%) |
Jun 10, 2008 | 91.13 | 92.56 | 90.00 | 92.17 | 336,262 | +1.21(+1.33%) |
Jun 09, 2008 | 93.28 | 93.28 | 90.06 | 90.96 | 1,310,001 | -1.30(-1.41%) |
Jun 06, 2008 | 94.11 | 94.61 | 91.34 | 92.26 | 462,450 | -2.69(-2.83%) |
Jun 05, 2008 | 93.19 | 95.64 | 92.50 | 94.95 | 812,889 | +2.56(+2.77%) |
Jun 04, 2008 | 91.21 | 93.65 | 91.21 | 92.39 | 616,443 | +1.79(+1.98%) |
Jun 03, 2008 | 90.64 | 91.22 | 88.95 | 90.60 | 534,268 | -0.01(-0.01%) |
Jun 02, 2008 | 91.34 | 91.59 | 89.54 | 90.61 | 704,458 | -1.69(-1.83%) |
May 30, 2008 | 91.10 | 92.30 | 90.47 | 92.30 | 521,873 | +1.83(+2.02%) |
May 29, 2008 | 90.15 | 91.47 | 88.90 | 90.47 | 837,400 | -0.02(-0.02%) |
May 28, 2008 | 87.19 | 90.49 | 87.05 | 90.49 | 715,078 | +3.76(+4.34%) |
May 27, 2008 | 85.43 | 88.09 | 85.01 | 86.73 | 443,303 | +1.66(+1.95%) |
May 26, 2008 | 85.65 | 86.09 | 83.68 | 85.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.65 | 86.09 | 83.68 | 85.07 | 475,520 | -1.03(-1.20%) |
May 22, 2008 | 87.91 | 88.74 | 85.43 | 86.10 | 526,880 | -1.26(-1.44%) |
May 21, 2008 | 88.91 | 91.26 | 85.70 | 87.36 | 623,312 | -2.04(-2.28%) |
May 20, 2008 | 90.44 | 90.44 | 87.17 | 89.40 | 801,985 | -1.17(-1.29%) |
May 19, 2008 | 95.02 | 95.99 | 90.57 | 90.57 | 1,259,654 | -4.85(-5.08%) |
May 16, 2008 | 99.00 | 99.76 | 94.70 | 95.42 | 560,189 | -3.27(-3.31%) |
May 15, 2008 | 99.69 | 99.91 | 98.00 | 98.69 | 369,333 | -1.98(-1.97%) |
May 14, 2008 | 101.27 | 101.75 | 99.00 | 100.67 | 627,343 | -0.03(-0.03%) |
May 13, 2008 | 97.49 | 101.00 | 96.04 | 100.70 | 730,011 | +3.15(+3.23%) |
May 12, 2008 | 95.01 | 97.90 | 94.00 | 97.55 | 441,468 | +2.62(+2.76%) |
May 09, 2008 | 93.50 | 95.35 | 92.09 | 94.93 | 986,602 | +1.04(+1.11%) |
May 08, 2008 | 95.72 | 97.33 | 92.70 | 93.89 | 693,377 | -1.67(-1.75%) |
May 07, 2008 | 98.16 | 99.50 | 95.08 | 95.56 | 292,554 | -2.82(-2.87%) |
May 06, 2008 | 98.20 | 98.80 | 97.12 | 98.38 | 225,184 | -0.71(-0.72%) |
May 05, 2008 | 98.99 | 99.77 | 96.00 | 99.09 | 481,931 | +1.24(+1.27%) |
May 02, 2008 | 103.99 | 103.99 | 97.40 | 97.85 | 660,808 | -2.65(-2.64%) |
May 01, 2008 | 98.16 | 100.77 | 96.75 | 100.50 | 706,273 | +2.37(+2.42%) |
Apr 30, 2008 | 99.00 | 100.40 | 97.51 | 98.13 | 770,353 | -0.85(-0.86%) |
Apr 29, 2008 | 100.58 | 101.62 | 97.81 | 98.98 | 598,027 | -1.87(-1.85%) |
Apr 28, 2008 | 105.41 | 105.41 | 100.28 | 100.85 | 545,147 | -2.00(-1.94%) |
Apr 25, 2008 | 104.38 | 104.38 | 99.29 | 102.85 | 602,988 | +2.85(+2.85%) |
Apr 24, 2008 | 107.21 | 107.75 | 99.50 | 100.00 | 1,977,338 | -10.86(-9.80%) |
Apr 23, 2008 | 116.00 | 116.00 | 109.90 | 110.86 | 898,276 | -2.29(-2.02%) |
Apr 22, 2008 | 117.84 | 117.84 | 110.60 | 113.15 | 635,195 | -5.13(-4.34%) |
Apr 21, 2008 | 116.00 | 119.22 | 114.75 | 118.28 | 650,555 | +3.33(+2.90%) |
Apr 18, 2008 | 113.59 | 115.91 | 113.23 | 114.95 | 470,344 | +3.47(+3.11%) |
Apr 17, 2008 | 111.35 | 112.39 | 110.29 | 111.48 | 325,245 | -1.39(-1.23%) |
Apr 16, 2008 | 109.76 | 113.23 | 109.54 | 112.87 | 563,081 | +4.28(+3.94%) |
Apr 15, 2008 | 109.99 | 110.24 | 107.59 | 108.59 | 714,464 | +0.86(+0.80%) |
Apr 14, 2008 | 110.31 | 111.64 | 107.10 | 107.73 | 501,647 | -2.81(-2.54%) |
Apr 11, 2008 | 113.58 | 113.58 | 110.01 | 110.54 | 866,790 | -3.05(-2.69%) |
Apr 10, 2008 | 110.43 | 115.91 | 110.43 | 113.59 | 625,743 | +2.26(+2.03%) |
Apr 09, 2008 | 115.00 | 116.17 | 110.00 | 111.33 | 768,197 | -3.19(-2.79%) |
Apr 08, 2008 | 114.60 | 116.86 | 113.22 | 114.52 | 341,866 | -0.28(-0.24%) |
Apr 07, 2008 | 117.03 | 117.78 | 114.05 | 114.80 | 372,704 | -1.86(-1.59%) |
Apr 04, 2008 | 120.50 | 120.50 | 116.00 | 116.66 | 507,728 | -2.39(-2.01%) |
Apr 03, 2008 | 118.79 | 120.23 | 115.15 | 119.05 | 659,295 | +0.23(+0.19%) |
Apr 02, 2008 | 119.90 | 121.29 | 116.56 | 118.82 | 590,645 | -0.91(-0.76%) |