Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 49.80 | 52.90 | 49.14 | 49.19 | 48,567 | +0.16(+0.33%) |
Apr 29, 2009 | 48.45 | 49.35 | 47.88 | 49.02 | 53,834 | +1.39(+2.91%) |
Apr 28, 2009 | 48.21 | 48.74 | 47.23 | 47.64 | 37,759 | -0.65(-1.35%) |
Apr 27, 2009 | 49.92 | 50.90 | 47.47 | 48.29 | 43,606 | -3.30(-6.40%) |
Apr 24, 2009 | 48.29 | 52.94 | 47.92 | 51.59 | 130,191 | +3.87(+8.12%) |
Apr 23, 2009 | 46.58 | 48.12 | 44.86 | 47.72 | 95,316 | +2.08(+4.56%) |
Apr 22, 2009 | 43.88 | 46.82 | 43.56 | 45.64 | 66,590 | +0.77(+1.73%) |
Apr 21, 2009 | 40.58 | 45.31 | 40.58 | 44.86 | 42,324 | +3.83(+9.34%) |
Apr 20, 2009 | 43.92 | 43.92 | 40.58 | 41.03 | 35,236 | -3.59(-8.04%) |
Apr 17, 2009 | 44.78 | 44.82 | 43.60 | 44.62 | 24,832 | +0.33(+0.74%) |
Apr 16, 2009 | 43.39 | 44.70 | 42.46 | 44.29 | 26,059 | +1.35(+3.13%) |
Apr 15, 2009 | 41.44 | 43.07 | 40.87 | 42.95 | 28,560 | +1.96(+4.78%) |
Apr 14, 2009 | 43.68 | 44.82 | 40.78 | 40.99 | 48,325 | -3.06(-6.94%) |
Apr 13, 2009 | 43.35 | 44.66 | 41.80 | 44.05 | 32,045 | +0.41(+0.93%) |
Apr 09, 2009 | 42.82 | 44.29 | 41.60 | 43.64 | 71,233 | +2.04(+4.90%) |
Apr 08, 2009 | 41.07 | 42.41 | 40.38 | 41.60 | 21,719 | +0.90(+2.20%) |
Apr 07, 2009 | 40.38 | 41.35 | 40.01 | 40.70 | 38,097 | -0.53(-1.29%) |
Apr 06, 2009 | 41.31 | 41.80 | 40.38 | 41.23 | 29,566 | -1.18(-2.79%) |
Apr 03, 2009 | 40.42 | 42.41 | 39.97 | 42.41 | 23,467 | +2.04(+5.05%) |
Apr 02, 2009 | 40.25 | 42.17 | 38.91 | 40.38 | 40,593 | +2.61(+6.91%) |
Apr 01, 2009 | 38.38 | 39.34 | 37.72 | 37.77 | 33,526 | -1.02(-2.63%) |
Mar 31, 2009 | 38.58 | 40.17 | 38.13 | 38.79 | 34,981 | +0.86(+2.26%) |
Mar 30, 2009 | 39.76 | 39.76 | 36.99 | 37.93 | 52,087 | -3.47(-8.37%) |
Mar 26, 2009 | 41.19 | 41.56 | 40.05 | 41.40 | 48,889 | +1.47(+3.68%) |
Mar 25, 2009 | 40.46 | 41.88 | 37.40 | 39.93 | 31,322 | +0.94(+2.41%) |
Mar 24, 2009 | 42.01 | 42.50 | 38.83 | 38.99 | 28,104 | -3.51(-8.25%) |
Mar 23, 2009 | 38.87 | 42.50 | 38.79 | 42.50 | 39,890 | +4.45(+11.68%) |
Mar 20, 2009 | 41.03 | 42.58 | 37.72 | 38.05 | 37,729 | -3.83(-9.15%) |
Mar 19, 2009 | 41.76 | 43.84 | 41.76 | 41.88 | 36,718 | +0.16(+0.39%) |
Mar 18, 2009 | 39.03 | 42.09 | 38.05 | 41.72 | 27,176 | +2.41(+6.12%) |
Mar 17, 2009 | 37.72 | 39.48 | 36.87 | 39.32 | 56,636 | +2.16(+5.82%) |
Mar 16, 2009 | 39.97 | 39.97 | 36.83 | 37.15 | 38,160 | -1.31(-3.39%) |
Mar 13, 2009 | 38.70 | 40.25 | 38.13 | 38.46 | 0 | +0.49(+1.29%) |
Mar 12, 2009 | 37.72 | 37.97 | 35.93 | 37.97 | 80,658 | +0.04(+0.11%) |
Mar 11, 2009 | 37.40 | 39.15 | 36.54 | 37.93 | 55,124 | +1.22(+3.33%) |
Mar 10, 2009 | 32.30 | 37.52 | 32.30 | 36.71 | 61,976 | +5.59(+17.96%) |
Mar 09, 2009 | 32.63 | 33.40 | 30.95 | 31.12 | 88,467 | -2.69(-7.96%) |
Mar 06, 2009 | 34.26 | 35.73 | 32.87 | 33.81 | 0 | -0.86(-2.47%) |
Mar 05, 2009 | 38.95 | 39.40 | 34.50 | 34.67 | 46,679 | -5.75(-14.23%) |
Mar 04, 2009 | 42.09 | 43.64 | 39.85 | 40.42 | 56,163 | -3.30(-7.56%) |
Mar 02, 2009 | 47.39 | 47.39 | 42.29 | 43.72 | 67,472 | -3.18(-6.78%) |
Feb 27, 2009 | 45.03 | 48.94 | 45.03 | 46.90 | 0 | -0.24(-0.52%) |
Feb 26, 2009 | 45.17 | 48.94 | 45.17 | 47.15 | 83,125 | +2.85(+6.45%) |
Feb 25, 2009 | 40.82 | 46.90 | 40.17 | 44.29 | 72,400 | +4.49(+11.27%) |
Feb 24, 2009 | 37.11 | 40.01 | 35.69 | 39.80 | 54,687 | +3.26(+8.93%) |
Feb 23, 2009 | 40.38 | 41.93 | 36.46 | 36.54 | 32,677 | -4.04(-9.95%) |
Feb 20, 2009 | 41.23 | 41.56 | 39.56 | 40.58 | 26,555 | -1.22(-2.93%) |
Feb 19, 2009 | 41.84 | 44.25 | 41.64 | 41.80 | 24,980 | +0.53(+1.28%) |
Feb 18, 2009 | 43.39 | 44.41 | 40.78 | 41.27 | 45,232 | -1.88(-4.35%) |
Feb 17, 2009 | 48.41 | 48.41 | 42.37 | 43.15 | 52,980 | -5.47(-11.24%) |
Feb 13, 2009 | 48.53 | 49.31 | 47.72 | 48.61 | 28,406 | +0.37(+0.76%) |
Feb 12, 2009 | 47.55 | 48.53 | 46.33 | 48.25 | 33,817 | +0.20(+0.42%) |
Feb 11, 2009 | 48.94 | 49.35 | 47.31 | 48.04 | 15,044 | -0.41(-0.84%) |
Feb 10, 2009 | 49.67 | 50.78 | 47.96 | 48.45 | 17,379 | -1.10(-2.22%) |
Feb 09, 2009 | 50.69 | 50.98 | 48.94 | 49.55 | 22,188 | -1.43(-2.80%) |
Feb 06, 2009 | 50.08 | 52.73 | 49.14 | 50.98 | 39,377 | +0.86(+1.71%) |
Feb 05, 2009 | 48.65 | 50.94 | 47.59 | 50.12 | 21,353 | +1.92(+3.98%) |
Feb 04, 2009 | 48.90 | 50.65 | 47.96 | 48.21 | 17,984 | -0.29(-0.59%) |
Feb 03, 2009 | 47.68 | 48.70 | 46.17 | 48.49 | 26,412 | +1.26(+2.68%) |
Feb 02, 2009 | 47.59 | 47.88 | 45.39 | 47.23 | 31,738 | -0.61(-1.28%) |
Jan 30, 2009 | 47.92 | 49.10 | 46.41 | 47.84 | 0 | +0.41(+0.86%) |
Jan 29, 2009 | 49.14 | 49.23 | 46.90 | 47.43 | 16,859 | -1.79(-3.65%) |
Jan 28, 2009 | 46.78 | 49.55 | 46.44 | 49.23 | 31,632 | +3.26(+7.10%) |
Jan 27, 2009 | 45.96 | 46.58 | 45.47 | 45.96 | 20,523 | +0.49(+1.08%) |
Jan 26, 2009 | 44.49 | 46.70 | 44.45 | 45.47 | 24,550 | +0.61(+1.36%) |
Jan 23, 2009 | 44.21 | 46.86 | 43.88 | 44.86 | 28,844 | -0.20(-0.45%) |
Jan 22, 2009 | 46.86 | 46.86 | 44.62 | 45.07 | 20,637 | -1.84(-3.91%) |
Jan 21, 2009 | 44.29 | 47.59 | 44.17 | 46.90 | 31,168 | +3.02(+6.88%) |
Jan 20, 2009 | 49.55 | 49.55 | 43.03 | 43.88 | 54,154 | -5.06(-10.33%) |
Jan 16, 2009 | 48.29 | 49.14 | 45.76 | 48.94 | 15,965 | +0.98(+2.04%) |
Jan 15, 2009 | 48.41 | 48.86 | 45.43 | 47.96 | 37,010 | -0.65(-1.34%) |
Jan 14, 2009 | 51.96 | 51.96 | 48.17 | 48.61 | 20,165 | -3.06(-5.92%) |
Jan 13, 2009 | 48.94 | 52.73 | 48.74 | 51.67 | 23,822 | +3.06(+6.29%) |
Jan 12, 2009 | 54.69 | 54.69 | 48.37 | 48.61 | 48,101 | -6.08(-11.11%) |
Jan 09, 2009 | 55.06 | 56.08 | 53.92 | 54.69 | 31,696 | +0.41(+0.75%) |
Jan 08, 2009 | 53.02 | 54.36 | 50.20 | 54.28 | 55,156 | +1.14(+2.15%) |
Jan 07, 2009 | 58.16 | 58.16 | 52.20 | 53.14 | 77,492 | -5.22(-8.94%) |
Jan 06, 2009 | 57.51 | 59.34 | 56.65 | 58.36 | 63,287 | +1.39(+2.43%) |
Jan 05, 2009 | 52.61 | 57.06 | 51.88 | 56.97 | 34,788 | +4.77(+9.14%) |
Jan 02, 2009 | 51.59 | 54.49 | 48.94 | 52.20 | 0 | +0.41(+0.79%) |
Jan 01, 2009 | 48.94 | 52.53 | 47.51 | 51.80 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 48.94 | 52.53 | 47.51 | 51.80 | 60,405 | +2.41(+4.87%) |
Dec 30, 2008 | 45.51 | 49.39 | 43.80 | 49.39 | 39,249 | +4.12(+9.10%) |
Dec 29, 2008 | 46.00 | 46.04 | 42.62 | 45.27 | 21,907 | -0.04(-0.09%) |
Dec 26, 2008 | 41.68 | 45.56 | 41.60 | 45.31 | 22,423 | +4.36(+10.66%) |
Dec 24, 2008 | 41.80 | 41.80 | 38.83 | 40.95 | 18,853 | -0.49(-1.18%) |
Dec 23, 2008 | 42.37 | 43.84 | 40.87 | 41.44 | 33,703 | -0.94(-2.21%) |
Dec 22, 2008 | 45.39 | 45.39 | 36.22 | 42.37 | 132,325 | -3.14(-6.90%) |
Dec 19, 2008 | 49.51 | 50.69 | 43.43 | 45.51 | 79,149 | -0.57(-1.24%) |
Dec 18, 2008 | 51.88 | 52.08 | 45.72 | 46.09 | 39,815 | -6.04(-11.58%) |
Dec 17, 2008 | 46.90 | 52.12 | 45.07 | 52.12 | 56,408 | +4.40(+9.23%) |
Dec 16, 2008 | 43.64 | 47.92 | 42.46 | 47.72 | 49,369 | +6.57(+15.96%) |
Dec 15, 2008 | 42.58 | 45.27 | 40.78 | 41.15 | 43,277 | -1.31(-3.07%) |
Dec 12, 2008 | 40.34 | 42.62 | 39.11 | 42.46 | 67,997 | +1.51(+3.69%) |
Dec 11, 2008 | 41.07 | 42.74 | 38.38 | 40.95 | 60,731 | -1.67(-3.92%) |
Dec 10, 2008 | 39.40 | 42.82 | 39.40 | 42.62 | 54,026 | +3.83(+9.88%) |
Dec 09, 2008 | 37.19 | 42.21 | 37.19 | 38.79 | 55,926 | +1.59(+4.28%) |
Dec 08, 2008 | 36.62 | 38.70 | 35.69 | 37.19 | 58,020 | +1.59(+4.47%) |
Dec 05, 2008 | 32.91 | 35.60 | 30.63 | 35.60 | 34,706 | +2.24(+6.72%) |
Dec 04, 2008 | 31.53 | 33.73 | 31.00 | 33.36 | 67,159 | +0.77(+2.38%) |
Dec 03, 2008 | 31.73 | 33.93 | 31.20 | 32.59 | 40,395 | -2.16(-6.22%) |
Dec 02, 2008 | 33.73 | 35.69 | 31.81 | 34.75 | 44,711 | +2.00(+6.10%) |
Dec 01, 2008 | 38.13 | 38.13 | 31.61 | 32.75 | 61,409 | -11.79(-26.47%) |
Nov 28, 2008 | 37.68 | 44.54 | 35.77 | 44.54 | 82,459 | +8.81(+24.66%) |
Nov 26, 2008 | 32.83 | 36.62 | 32.83 | 35.73 | 114,001 | +3.14(+9.64%) |
Nov 25, 2008 | 37.64 | 37.64 | 30.63 | 32.59 | 89,801 | +2.00(+6.53%) |
Nov 24, 2008 | 25.45 | 31.57 | 25.45 | 30.59 | 26,609 | +5.22(+20.58%) |
Nov 21, 2008 | 26.55 | 27.28 | 19.66 | 25.37 | 140,070 | -0.65(-2.51%) |
Nov 20, 2008 | 31.81 | 32.10 | 25.49 | 26.02 | 40,239 | -6.12(-19.04%) |
Nov 19, 2008 | 35.07 | 35.64 | 32.14 | 32.14 | 31,644 | -3.06(-8.69%) |
Nov 18, 2008 | 35.24 | 36.30 | 34.67 | 35.20 | 32,177 | -0.04(-0.12%) |
Nov 17, 2008 | 35.69 | 36.34 | 33.73 | 35.24 | 48,314 | -0.04(-0.12%) |
Nov 14, 2008 | 39.97 | 41.27 | 35.28 | 35.28 | 28,292 | -6.73(-16.02%) |
Nov 13, 2008 | 37.28 | 42.01 | 34.46 | 42.01 | 47,000 | +4.85(+13.06%) |
Nov 12, 2008 | 39.27 | 39.27 | 36.50 | 37.15 | 42,060 | -2.57(-6.47%) |
Nov 11, 2008 | 44.86 | 45.47 | 38.34 | 39.72 | 59,102 | -6.61(-14.26%) |
Nov 10, 2008 | 44.86 | 52.98 | 43.35 | 46.33 | 50,447 | +2.65(+6.07%) |
Nov 07, 2008 | 38.66 | 44.29 | 36.46 | 43.68 | 56,183 | +8.32(+23.53%) |
Nov 06, 2008 | 44.29 | 44.29 | 34.79 | 35.36 | 59,603 | -8.52(-19.42%) |
Nov 05, 2008 | 47.27 | 47.88 | 43.35 | 43.88 | 34,145 | -4.04(-8.43%) |
Nov 04, 2008 | 54.32 | 54.32 | 45.76 | 47.92 | 53,449 | -2.45(-4.86%) |
Nov 03, 2008 | 48.57 | 55.83 | 48.08 | 50.37 | 55,260 | +0.82(+1.65%) |
Oct 31, 2008 | 44.74 | 50.41 | 43.31 | 49.55 | 25,224 | +4.77(+10.66%) |
Oct 30, 2008 | 44.66 | 44.84 | 41.35 | 44.78 | 23,887 | +2.12(+4.97%) |
Oct 29, 2008 | 37.56 | 42.66 | 37.56 | 42.66 | 25,135 | +5.51(+14.82%) |
Oct 28, 2008 | 39.76 | 39.76 | 34.30 | 37.15 | 37,428 | +0.00(+0.00%) |
Oct 27, 2008 | 39.52 | 39.76 | 36.71 | 37.15 | 29,447 | -2.69(-6.76%) |
Oct 24, 2008 | 40.34 | 42.62 | 38.95 | 39.85 | 34,330 | -4.08(-9.28%) |
Oct 23, 2008 | 44.49 | 46.29 | 40.82 | 43.92 | 34,483 | -0.41(-0.92%) |
Oct 22, 2008 | 46.66 | 47.30 | 43.07 | 44.33 | 28,286 | -3.30(-6.93%) |
Oct 21, 2008 | 48.08 | 49.76 | 46.17 | 47.64 | 30,003 | -1.06(-2.18%) |
Oct 20, 2008 | 45.07 | 48.94 | 45.07 | 48.70 | 30,395 | +5.22(+12.01%) |
Oct 17, 2008 | 44.45 | 46.29 | 42.41 | 43.48 | 35,243 | -0.16(-0.37%) |
Oct 16, 2008 | 42.05 | 49.19 | 36.75 | 43.64 | 50,754 | +1.59(+3.78%) |
Oct 15, 2008 | 50.69 | 50.69 | 42.05 | 42.05 | 40,763 | -8.89(-17.45%) |
Oct 14, 2008 | 55.06 | 57.10 | 49.72 | 50.94 | 52,408 | -2.69(-5.02%) |
Oct 13, 2008 | 45.27 | 53.63 | 43.84 | 53.63 | 55,840 | +10.48(+24.29%) |
Oct 10, 2008 | 38.09 | 43.23 | 29.45 | 43.15 | 112,254 | +3.59(+9.07%) |
Oct 09, 2008 | 44.25 | 45.15 | 39.56 | 39.56 | 40,457 | -5.02(-11.25%) |
Oct 08, 2008 | 46.94 | 46.94 | 39.64 | 44.58 | 63,345 | -4.12(-8.46%) |
Oct 07, 2008 | 55.10 | 56.93 | 48.45 | 48.70 | 54,725 | -6.40(-11.62%) |
Oct 06, 2008 | 61.71 | 61.99 | 47.55 | 55.10 | 68,509 | -8.16(-12.89%) |
Oct 03, 2008 | 65.25 | 67.54 | 63.01 | 63.26 | 34,364 | +1.79(+2.92%) |
Oct 02, 2008 | 67.09 | 68.76 | 61.46 | 61.46 | 29,426 | -6.32(-9.33%) |
Oct 01, 2008 | 68.76 | 68.88 | 66.68 | 67.78 | 22,233 | -1.26(-1.83%) |
Sep 30, 2008 | 68.72 | 70.03 | 67.74 | 69.05 | 35,631 | +0.33(+0.47%) |
Sep 29, 2008 | 71.29 | 71.33 | 67.66 | 68.72 | 28,952 | -2.98(-4.15%) |
Sep 26, 2008 | 72.80 | 73.00 | 71.29 | 71.70 | 0 | -2.32(-3.14%) |
Sep 25, 2008 | 73.41 | 77.45 | 72.96 | 74.02 | 17,805 | +0.98(+1.34%) |
Sep 24, 2008 | 71.94 | 75.82 | 71.53 | 73.04 | 9,971 | +1.10(+1.53%) |
Sep 23, 2008 | 76.51 | 76.71 | 70.76 | 71.94 | 23,321 | -5.42(-7.01%) |
Sep 22, 2008 | 77.73 | 78.51 | 76.92 | 77.37 | 22,225 | -1.14(-1.45%) |
Sep 19, 2008 | 74.06 | 85.65 | 74.06 | 78.51 | 0 | +4.77(+6.47%) |
Sep 18, 2008 | 68.80 | 74.63 | 67.50 | 73.74 | 38,393 | +6.81(+10.18%) |
Sep 17, 2008 | 73.78 | 73.78 | 66.89 | 66.93 | 21,314 | -5.87(-8.07%) |
Sep 16, 2008 | 70.80 | 72.80 | 69.54 | 72.80 | 37,827 | +0.90(+1.25%) |
Sep 15, 2008 | 73.41 | 74.88 | 71.33 | 71.90 | 22,471 | -1.59(-2.16%) |
Sep 12, 2008 | 73.37 | 74.92 | 72.43 | 73.49 | 11,459 | -0.69(-0.93%) |
Sep 11, 2008 | 75.00 | 75.25 | 72.72 | 74.19 | 19,049 | -0.53(-0.71%) |
Sep 10, 2008 | 70.92 | 75.37 | 70.11 | 74.72 | 31,371 | +4.81(+6.88%) |
Sep 09, 2008 | 73.70 | 73.90 | 69.90 | 69.90 | 81,669 | -3.47(-4.72%) |
Sep 08, 2008 | 73.41 | 75.33 | 72.31 | 73.37 | 38,067 | +1.47(+2.04%) |
Sep 05, 2008 | 79.24 | 79.24 | 71.49 | 71.90 | 0 | -7.38(-9.31%) |
Sep 04, 2008 | 80.75 | 81.89 | 77.00 | 79.28 | 38,845 | -2.61(-3.19%) |
Sep 03, 2008 | 82.34 | 82.38 | 80.83 | 81.89 | 29,607 | +0.53(+0.65%) |
Sep 02, 2008 | 81.24 | 82.75 | 80.67 | 81.36 | 37,033 | -0.82(-0.99%) |
Aug 29, 2008 | 82.75 | 82.75 | 81.53 | 82.18 | 12,636 | -0.12(-0.15%) |
Aug 28, 2008 | 83.53 | 83.53 | 81.36 | 82.30 | 31,961 | -0.08(-0.10%) |
Aug 27, 2008 | 79.98 | 82.99 | 79.45 | 82.38 | 48,583 | +2.65(+3.32%) |
Aug 26, 2008 | 80.55 | 80.55 | 78.35 | 79.73 | 18,439 | +0.20(+0.26%) |
Aug 25, 2008 | 79.57 | 81.16 | 79.12 | 79.53 | 42,619 | +0.00(+0.00%) |
Aug 22, 2008 | 79.12 | 79.90 | 78.02 | 79.53 | 35,075 | +0.49(+0.62%) |
Aug 21, 2008 | 79.53 | 79.53 | 78.39 | 79.04 | 26,182 | -0.49(-0.62%) |
Aug 20, 2008 | 78.96 | 79.53 | 78.18 | 79.53 | 13,537 | +1.79(+2.31%) |
Aug 19, 2008 | 76.59 | 79.47 | 75.90 | 77.73 | 15,146 | +1.31(+1.71%) |
Aug 18, 2008 | 76.75 | 79.53 | 75.53 | 76.43 | 21,680 | -0.33(-0.43%) |
Aug 15, 2008 | 81.49 | 81.53 | 75.16 | 76.75 | 0 | -4.00(-4.95%) |
Aug 14, 2008 | 78.92 | 81.32 | 78.92 | 80.75 | 24,990 | +0.69(+0.87%) |
Aug 13, 2008 | 81.65 | 81.65 | 79.37 | 80.06 | 34,026 | -3.96(-4.71%) |
Aug 12, 2008 | 83.61 | 84.22 | 82.99 | 84.01 | 31,938 | +0.37(+0.44%) |
Aug 11, 2008 | 83.81 | 84.46 | 83.04 | 83.65 | 42,133 | +0.98(+1.18%) |
Aug 08, 2008 | 84.63 | 86.05 | 81.81 | 82.67 | 60,411 | -1.84(-2.17%) |
Aug 07, 2008 | 86.87 | 87.32 | 81.93 | 84.50 | 39,306 | -2.00(-2.31%) |
Aug 06, 2008 | 85.24 | 87.52 | 83.61 | 86.50 | 36,924 | +3.39(+4.07%) |
Aug 05, 2008 | 86.46 | 86.95 | 80.63 | 83.12 | 40,793 | -3.30(-3.82%) |
Aug 04, 2008 | 90.74 | 93.27 | 86.30 | 86.42 | 20,533 | -3.96(-4.38%) |
Aug 01, 2008 | 92.78 | 93.31 | 89.56 | 90.38 | 28,447 | -2.04(-2.21%) |
Jul 31, 2008 | 89.72 | 94.70 | 89.36 | 92.42 | 24,863 | +1.43(+1.57%) |
Jul 30, 2008 | 89.36 | 92.29 | 88.13 | 90.99 | 22,532 | +1.26(+1.41%) |
Jul 29, 2008 | 89.72 | 91.40 | 86.01 | 89.72 | 45,244 | +2.94(+3.38%) |
Jul 28, 2008 | 87.68 | 88.75 | 86.34 | 86.79 | 20,526 | -0.86(-0.98%) |
Jul 25, 2008 | 87.64 | 88.30 | 86.46 | 87.64 | 21,686 | +2.41(+2.82%) |
Jul 24, 2008 | 89.15 | 91.76 | 83.61 | 85.24 | 46,055 | -3.92(-4.39%) |
Jul 23, 2008 | 89.15 | 91.64 | 88.60 | 89.15 | 38,966 | +0.04(+0.05%) |
Jul 22, 2008 | 88.79 | 89.44 | 88.30 | 89.11 | 50,300 | -0.53(-0.59%) |
Jul 21, 2008 | 89.76 | 91.03 | 87.89 | 89.64 | 29,790 | -0.90(-0.99%) |
Jul 18, 2008 | 91.68 | 94.74 | 90.13 | 90.54 | 27,490 | +0.24(+0.27%) |
Jul 17, 2008 | 91.11 | 91.76 | 89.76 | 90.30 | 25,235 | -1.47(-1.60%) |
Jul 16, 2008 | 91.89 | 92.50 | 90.46 | 91.76 | 23,999 | +0.57(+0.63%) |
Jul 15, 2008 | 91.27 | 92.50 | 89.93 | 91.19 | 37,086 | -0.61(-0.67%) |
Jul 14, 2008 | 102.00 | 102.00 | 91.03 | 91.80 | 18,387 | -2.53(-2.68%) |
Jul 11, 2008 | 89.72 | 94.33 | 89.32 | 94.33 | 28,858 | +3.75(+4.14%) |
Jul 10, 2008 | 88.22 | 90.78 | 85.20 | 90.58 | 23,028 | +3.30(+3.79%) |
Jul 09, 2008 | 91.07 | 91.07 | 86.26 | 87.28 | 24,293 | -3.02(-3.34%) |
Jul 08, 2008 | 84.10 | 91.07 | 82.87 | 90.30 | 66,558 | +6.44(+7.68%) |
Jul 07, 2008 | 83.20 | 84.42 | 79.53 | 83.85 | 37,273 | +0.61(+0.73%) |
Jul 04, 2008 | 84.75 | 84.75 | 79.28 | 83.24 | 22,409 | +0.00(+0.00%) |
Jul 03, 2008 | 84.75 | 84.75 | 79.28 | 83.24 | 22,409 | -2.16(-2.53%) |
Jul 02, 2008 | 96.29 | 96.29 | 83.28 | 85.40 | 53,385 | -5.47(-6.01%) |
Jul 01, 2008 | 95.43 | 95.43 | 88.38 | 90.87 | 41,430 | -3.79(-4.01%) |
Jun 30, 2008 | 94.01 | 96.41 | 92.50 | 94.66 | 63,297 | +0.69(+0.74%) |
Jun 27, 2008 | 86.14 | 93.97 | 85.07 | 93.97 | 120,427 | +7.30(+8.42%) |
Jun 26, 2008 | 88.22 | 88.50 | 84.63 | 86.67 | 66,725 | -1.71(-1.94%) |
Jun 25, 2008 | 88.79 | 90.25 | 87.60 | 88.38 | 35,232 | -0.04(-0.05%) |
Jun 24, 2008 | 91.15 | 91.48 | 87.73 | 88.42 | 28,152 | -3.14(-3.43%) |
Jun 23, 2008 | 94.86 | 96.82 | 91.48 | 91.56 | 37,599 | -3.10(-3.27%) |
Jun 20, 2008 | 93.39 | 95.47 | 92.01 | 94.66 | 33,329 | +0.69(+0.74%) |
Jun 19, 2008 | 95.64 | 95.64 | 92.50 | 93.97 | 23,096 | -0.49(-0.52%) |
Jun 18, 2008 | 94.94 | 95.07 | 92.78 | 94.45 | 22,607 | -0.82(-0.86%) |
Jun 17, 2008 | 96.29 | 97.39 | 93.88 | 95.27 | 25,128 | -1.22(-1.27%) |
Jun 16, 2008 | 89.36 | 96.86 | 89.36 | 96.49 | 56,347 | +7.42(+8.33%) |
Jun 13, 2008 | 85.07 | 89.07 | 84.83 | 89.07 | 43,682 | +5.34(+6.38%) |
Jun 12, 2008 | 88.54 | 95.27 | 83.61 | 83.73 | 73,033 | -3.83(-4.38%) |
Jun 11, 2008 | 84.50 | 88.09 | 84.50 | 87.56 | 70,636 | +2.98(+3.52%) |
Jun 10, 2008 | 85.44 | 85.73 | 82.95 | 84.59 | 78,755 | +0.69(+0.83%) |
Jun 09, 2008 | 85.81 | 87.28 | 83.81 | 83.89 | 48,020 | -3.02(-3.47%) |
Jun 06, 2008 | 92.29 | 92.29 | 86.75 | 86.91 | 35,415 | -1.59(-1.80%) |
Jun 05, 2008 | 86.42 | 89.19 | 86.05 | 88.50 | 46,918 | +1.47(+1.69%) |
Jun 04, 2008 | 89.56 | 90.83 | 86.18 | 87.03 | 42,185 | -2.53(-2.82%) |
Jun 03, 2008 | 92.17 | 95.72 | 88.42 | 89.56 | 55,000 | -0.16(-0.18%) |
Jun 02, 2008 | 89.32 | 90.66 | 86.52 | 89.72 | 45,317 | +0.41(+0.46%) |
May 30, 2008 | 90.87 | 90.87 | 88.70 | 89.32 | 20,050 | -0.37(-0.41%) |
May 29, 2008 | 89.32 | 91.56 | 87.11 | 89.68 | 28,903 | +0.61(+0.69%) |
May 28, 2008 | 87.68 | 89.07 | 85.69 | 89.07 | 25,612 | +0.77(+0.88%) |
May 27, 2008 | 86.46 | 88.30 | 82.14 | 88.30 | 75,126 | +2.28(+2.66%) |
May 26, 2008 | 91.80 | 91.80 | 84.14 | 86.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 91.80 | 91.80 | 84.14 | 86.01 | 58,283 | -4.12(-4.57%) |
May 22, 2008 | 97.72 | 98.08 | 87.48 | 90.13 | 74,587 | -7.18(-7.38%) |
May 21, 2008 | 93.39 | 97.88 | 92.46 | 97.31 | 43,873 | +2.00(+2.10%) |
May 20, 2008 | 96.13 | 99.46 | 94.17 | 95.31 | 73,786 | -0.77(-0.81%) |
May 19, 2008 | 106.61 | 106.61 | 95.84 | 96.09 | 85,225 | -3.02(-3.05%) |
May 16, 2008 | 97.96 | 99.63 | 95.84 | 99.10 | 40,179 | +2.00(+2.06%) |
May 15, 2008 | 102.53 | 102.53 | 95.84 | 97.11 | 47,179 | +2.24(+2.36%) |
May 14, 2008 | 95.03 | 97.64 | 93.27 | 94.86 | 72,704 | +1.63(+1.75%) |
May 13, 2008 | 87.32 | 93.72 | 87.32 | 93.23 | 59,273 | +6.00(+6.87%) |
May 12, 2008 | 87.28 | 92.50 | 86.38 | 87.24 | 58,826 | -0.04(-0.05%) |
May 09, 2008 | 81.57 | 87.68 | 81.40 | 87.28 | 32,819 | +5.71(+7.00%) |
May 08, 2008 | 80.67 | 81.81 | 80.67 | 81.57 | 13,278 | +0.24(+0.30%) |
May 07, 2008 | 83.40 | 84.67 | 81.16 | 81.32 | 19,203 | -1.59(-1.92%) |
May 06, 2008 | 81.98 | 85.85 | 81.65 | 82.91 | 22,762 | +0.04(+0.05%) |
May 05, 2008 | 82.18 | 83.20 | 80.96 | 82.87 | 19,221 | +1.51(+1.85%) |
May 02, 2008 | 82.95 | 87.07 | 81.12 | 81.36 | 17,698 | +0.00(+0.00%) |