Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 43.00 | 43.00 | 41.40 | 42.65 | 206,002 | +0.49(+1.16%) |
Apr 29, 2009 | 41.31 | 42.43 | 40.82 | 42.16 | 121,460 | +1.72(+4.24%) |
Apr 28, 2009 | 39.84 | 40.96 | 39.30 | 40.44 | 83,418 | +0.74(+1.85%) |
Apr 27, 2009 | 41.67 | 41.67 | 39.08 | 39.71 | 106,596 | -2.07(-4.95%) |
Apr 24, 2009 | 41.56 | 41.97 | 41.07 | 41.78 | 67,961 | +0.41(+0.99%) |
Apr 23, 2009 | 41.42 | 42.21 | 40.85 | 41.37 | 79,578 | -0.22(-0.52%) |
Apr 22, 2009 | 42.21 | 42.38 | 41.37 | 41.59 | 138,427 | -2.40(-5.45%) |
Apr 21, 2009 | 43.33 | 43.98 | 42.21 | 43.98 | 179,059 | +0.76(+1.76%) |
Apr 20, 2009 | 44.39 | 44.39 | 42.89 | 43.22 | 79,609 | -1.36(-3.05%) |
Apr 17, 2009 | 45.89 | 45.89 | 44.28 | 44.58 | 102,492 | -0.05(-0.12%) |
Apr 16, 2009 | 43.66 | 44.94 | 42.92 | 44.64 | 71,175 | +1.93(+4.53%) |
Apr 15, 2009 | 46.08 | 46.08 | 42.21 | 42.70 | 199,046 | -4.85(-10.19%) |
Apr 14, 2009 | 47.88 | 49.43 | 47.09 | 47.55 | 90,511 | -0.60(-1.24%) |
Apr 13, 2009 | 47.88 | 48.86 | 46.71 | 48.15 | 84,598 | +0.38(+0.80%) |
Apr 09, 2009 | 45.81 | 48.01 | 45.81 | 47.77 | 112,245 | +3.10(+6.95%) |
Apr 08, 2009 | 43.14 | 44.77 | 42.40 | 44.66 | 76,179 | +2.21(+5.20%) |
Apr 07, 2009 | 41.75 | 42.89 | 41.26 | 42.46 | 72,630 | +0.22(+0.52%) |
Apr 06, 2009 | 41.59 | 42.89 | 41.59 | 42.24 | 59,477 | -0.44(-1.02%) |
Apr 03, 2009 | 41.53 | 42.84 | 41.20 | 42.68 | 43,440 | +0.93(+2.22%) |
Apr 02, 2009 | 40.58 | 42.89 | 40.58 | 41.75 | 82,328 | +2.48(+6.31%) |
Apr 01, 2009 | 38.10 | 39.92 | 38.10 | 39.27 | 80,688 | +0.90(+2.34%) |
Mar 31, 2009 | 39.63 | 39.68 | 38.16 | 38.37 | 83,517 | -0.46(-1.19%) |
Mar 30, 2009 | 41.37 | 41.37 | 37.99 | 38.84 | 125,862 | -4.22(-9.80%) |
Mar 26, 2009 | 43.14 | 44.09 | 42.21 | 43.06 | 119,268 | +1.31(+3.13%) |
Mar 25, 2009 | 38.64 | 42.95 | 38.64 | 41.75 | 148,627 | +3.00(+7.73%) |
Mar 24, 2009 | 39.46 | 39.90 | 38.15 | 38.75 | 69,732 | -0.74(-1.86%) |
Mar 23, 2009 | 38.13 | 39.63 | 38.02 | 39.49 | 126,229 | +0.38(+0.98%) |
Mar 20, 2009 | 42.16 | 42.57 | 38.05 | 39.11 | 85,731 | -4.63(-10.59%) |
Mar 19, 2009 | 47.14 | 47.14 | 42.27 | 43.74 | 88,724 | +1.25(+2.95%) |
Mar 18, 2009 | 41.18 | 43.03 | 40.25 | 42.48 | 71,145 | +0.44(+1.04%) |
Mar 17, 2009 | 39.71 | 42.05 | 38.92 | 42.05 | 76,174 | +3.00(+7.67%) |
Mar 16, 2009 | 38.43 | 40.74 | 38.43 | 39.05 | 75,199 | +0.38(+0.99%) |
Mar 13, 2009 | 39.46 | 39.71 | 37.83 | 38.67 | 0 | -0.30(-0.77%) |
Mar 12, 2009 | 36.17 | 39.11 | 35.59 | 38.97 | 88,533 | +2.64(+7.27%) |
Mar 11, 2009 | 36.63 | 37.20 | 35.43 | 36.33 | 96,697 | +0.30(+0.83%) |
Mar 10, 2009 | 34.86 | 36.49 | 34.86 | 36.03 | 95,976 | +2.18(+6.44%) |
Mar 09, 2009 | 34.70 | 35.54 | 33.25 | 33.85 | 121,776 | -0.95(-2.74%) |
Mar 06, 2009 | 34.83 | 36.03 | 33.77 | 34.80 | 0 | -0.71(-1.99%) |
Mar 05, 2009 | 38.07 | 38.35 | 34.21 | 35.51 | 77,404 | -2.75(-7.19%) |
Mar 04, 2009 | 36.90 | 39.90 | 36.90 | 38.26 | 126,165 | +0.08(+0.21%) |
Mar 02, 2009 | 44.55 | 44.55 | 37.80 | 38.18 | 127,196 | -7.35(-16.15%) |
Feb 27, 2009 | 43.38 | 46.41 | 42.21 | 45.53 | 0 | +2.02(+4.63%) |
Feb 26, 2009 | 41.23 | 44.25 | 40.80 | 43.52 | 303,689 | +3.49(+8.71%) |
Feb 25, 2009 | 39.63 | 40.99 | 37.90 | 40.03 | 104,069 | +0.33(+0.82%) |
Feb 24, 2009 | 39.08 | 39.90 | 36.47 | 39.71 | 117,845 | +1.09(+2.82%) |
Feb 23, 2009 | 41.83 | 42.05 | 38.59 | 38.62 | 79,522 | -3.21(-7.68%) |
Feb 20, 2009 | 42.54 | 43.74 | 40.85 | 41.83 | 0 | -1.85(-4.24%) |
Feb 19, 2009 | 43.49 | 44.66 | 43.47 | 43.68 | 63,664 | +0.52(+1.20%) |
Feb 18, 2009 | 46.95 | 47.06 | 42.57 | 43.17 | 138,095 | -3.84(-8.17%) |
Feb 17, 2009 | 49.13 | 49.18 | 46.73 | 47.01 | 49,135 | -3.51(-6.95%) |
Feb 13, 2009 | 51.93 | 51.93 | 50.11 | 50.52 | 31,422 | -0.46(-0.91%) |
Feb 12, 2009 | 49.89 | 51.12 | 49.08 | 50.98 | 48,719 | +0.16(+0.32%) |
Feb 11, 2009 | 51.96 | 52.29 | 49.89 | 50.82 | 66,981 | -0.41(-0.80%) |
Feb 10, 2009 | 53.81 | 54.70 | 50.52 | 51.23 | 64,398 | -3.10(-5.71%) |
Feb 09, 2009 | 53.60 | 54.90 | 52.97 | 54.33 | 59,579 | +1.44(+2.73%) |
Feb 06, 2009 | 51.80 | 53.35 | 51.80 | 52.89 | 0 | +0.76(+1.46%) |
Feb 05, 2009 | 52.07 | 52.75 | 51.20 | 52.13 | 34,807 | +0.33(+0.63%) |
Feb 04, 2009 | 51.91 | 53.46 | 51.61 | 51.80 | 81,022 | +0.74(+1.44%) |
Feb 03, 2009 | 50.85 | 51.83 | 50.38 | 51.06 | 80,123 | +0.33(+0.64%) |
Feb 02, 2009 | 52.18 | 52.18 | 50.22 | 50.74 | 79,017 | -1.72(-3.27%) |
Jan 30, 2009 | 53.98 | 53.98 | 51.06 | 52.45 | 0 | -0.57(-1.08%) |
Jan 29, 2009 | 51.17 | 53.49 | 51.17 | 53.02 | 65,490 | +1.01(+1.94%) |
Jan 28, 2009 | 51.25 | 52.48 | 50.95 | 52.02 | 81,107 | +1.06(+2.08%) |
Jan 27, 2009 | 53.19 | 53.98 | 49.86 | 50.95 | 133,486 | -1.55(-2.96%) |
Jan 26, 2009 | 53.19 | 55.26 | 51.58 | 52.51 | 131,655 | -1.36(-2.53%) |
Jan 23, 2009 | 53.05 | 54.96 | 52.70 | 53.87 | 0 | -0.14(-0.25%) |
Jan 22, 2009 | 54.06 | 55.56 | 51.93 | 54.00 | 63,113 | -0.65(-1.20%) |
Jan 21, 2009 | 53.11 | 55.07 | 52.89 | 54.66 | 63,107 | +1.91(+3.61%) |
Jan 20, 2009 | 55.83 | 55.83 | 52.02 | 52.75 | 85,388 | -4.03(-7.10%) |
Jan 16, 2009 | 59.21 | 59.21 | 55.37 | 56.78 | 0 | -1.69(-2.89%) |
Jan 15, 2009 | 57.49 | 58.63 | 54.52 | 58.47 | 94,022 | +1.55(+2.73%) |
Jan 14, 2009 | 59.07 | 59.07 | 56.65 | 56.92 | 69,705 | -1.61(-2.75%) |
Jan 13, 2009 | 57.98 | 58.96 | 56.85 | 58.53 | 74,213 | +0.95(+1.66%) |
Jan 12, 2009 | 60.24 | 60.24 | 56.92 | 57.57 | 139,269 | -2.15(-3.60%) |
Jan 09, 2009 | 60.79 | 60.79 | 58.01 | 59.72 | 85,370 | -0.74(-1.22%) |
Jan 08, 2009 | 60.05 | 61.27 | 58.01 | 60.46 | 116,486 | +1.23(+2.07%) |
Jan 07, 2009 | 59.91 | 60.92 | 58.44 | 59.23 | 111,360 | -1.06(-1.76%) |
Jan 06, 2009 | 58.44 | 61.52 | 57.84 | 60.30 | 157,691 | +3.21(+5.63%) |
Jan 05, 2009 | 55.72 | 57.74 | 54.74 | 57.08 | 90,809 | +2.51(+4.59%) |
Jan 02, 2009 | 50.65 | 55.26 | 50.65 | 54.58 | 0 | +4.68(+9.39%) |
Jan 01, 2009 | 49.35 | 51.20 | 47.99 | 49.89 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 49.35 | 51.20 | 47.99 | 49.89 | 107,814 | +1.23(+2.52%) |
Dec 30, 2008 | 49.16 | 49.59 | 47.71 | 48.67 | 120,957 | -0.33(-0.67%) |
Dec 29, 2008 | 51.39 | 51.50 | 47.52 | 48.99 | 176,954 | -2.89(-5.56%) |
Dec 26, 2008 | 51.99 | 52.40 | 50.95 | 51.88 | 0 | -0.52(-0.99%) |
Dec 24, 2008 | 51.77 | 53.32 | 50.79 | 52.40 | 46,042 | +1.23(+2.39%) |
Dec 23, 2008 | 51.58 | 52.34 | 50.95 | 51.17 | 82,946 | -0.63(-1.21%) |
Dec 22, 2008 | 55.34 | 55.34 | 49.81 | 51.80 | 138,779 | -3.81(-6.86%) |
Dec 19, 2008 | 55.39 | 56.97 | 55.15 | 55.61 | 78,065 | +0.22(+0.39%) |
Dec 18, 2008 | 58.09 | 58.09 | 54.77 | 55.39 | 50,798 | -1.88(-3.28%) |
Dec 17, 2008 | 55.77 | 57.93 | 55.18 | 57.27 | 53,727 | +1.53(+2.74%) |
Dec 16, 2008 | 52.51 | 56.46 | 52.51 | 55.75 | 74,194 | +2.64(+4.97%) |
Dec 15, 2008 | 54.39 | 56.21 | 52.26 | 53.11 | 44,973 | -1.55(-2.84%) |
Dec 12, 2008 | 53.21 | 55.88 | 52.59 | 54.66 | 0 | +0.44(+0.80%) |
Dec 11, 2008 | 55.58 | 57.60 | 53.11 | 54.22 | 52,427 | -1.66(-2.97%) |
Dec 10, 2008 | 54.36 | 57.60 | 53.41 | 55.88 | 72,366 | +3.00(+5.66%) |
Dec 09, 2008 | 51.50 | 54.28 | 51.17 | 52.89 | 62,573 | +0.35(+0.67%) |
Dec 08, 2008 | 51.66 | 55.53 | 51.47 | 52.53 | 124,751 | +1.20(+2.33%) |
Dec 05, 2008 | 48.42 | 51.47 | 48.29 | 51.34 | 0 | +1.25(+2.50%) |
Dec 04, 2008 | 51.74 | 53.35 | 49.18 | 50.08 | 40,655 | -3.00(-5.64%) |
Dec 03, 2008 | 51.85 | 53.96 | 51.04 | 53.08 | 37,205 | -0.05(-0.10%) |
Dec 02, 2008 | 51.72 | 53.43 | 51.04 | 53.13 | 77,273 | +3.49(+7.02%) |
Dec 01, 2008 | 53.79 | 54.82 | 49.48 | 49.65 | 75,215 | -5.17(-9.44%) |
Nov 28, 2008 | 53.46 | 55.09 | 52.53 | 54.82 | 41,909 | -0.03(-0.05%) |
Nov 26, 2008 | 51.34 | 55.28 | 50.38 | 54.85 | 58,730 | +2.72(+5.22%) |
Nov 25, 2008 | 54.09 | 54.09 | 51.25 | 52.13 | 102,929 | +0.22(+0.42%) |
Nov 24, 2008 | 48.80 | 52.97 | 48.80 | 51.91 | 105,407 | +2.97(+6.07%) |
Nov 21, 2008 | 47.66 | 49.24 | 45.02 | 48.94 | 163,037 | +3.43(+7.54%) |
Nov 20, 2008 | 53.54 | 53.54 | 44.80 | 45.51 | 198,747 | -8.63(-15.95%) |
Nov 19, 2008 | 59.64 | 59.64 | 53.87 | 54.14 | 113,703 | -5.37(-9.02%) |
Nov 18, 2008 | 58.96 | 61.47 | 57.19 | 59.51 | 101,505 | -0.95(-1.58%) |
Nov 17, 2008 | 57.71 | 61.77 | 57.68 | 60.46 | 98,159 | +1.42(+2.40%) |
Nov 14, 2008 | 58.96 | 61.19 | 56.54 | 59.04 | 0 | -1.80(-2.95%) |
Nov 13, 2008 | 58.82 | 61.06 | 53.65 | 60.84 | 157,331 | +1.33(+2.24%) |
Nov 12, 2008 | 62.61 | 63.43 | 58.23 | 59.51 | 147,566 | -4.98(-7.73%) |
Nov 11, 2008 | 67.05 | 67.05 | 64.03 | 64.49 | 105,804 | -1.96(-2.95%) |
Nov 10, 2008 | 69.45 | 69.45 | 64.82 | 66.45 | 124,778 | +1.01(+1.54%) |
Nov 07, 2008 | 65.80 | 66.50 | 63.81 | 65.44 | 0 | +1.99(+3.13%) |
Nov 06, 2008 | 67.54 | 67.62 | 62.66 | 63.45 | 107,065 | -4.55(-6.69%) |
Nov 05, 2008 | 71.73 | 71.73 | 67.57 | 68.00 | 100,237 | -2.34(-3.33%) |
Nov 04, 2008 | 69.88 | 71.33 | 68.82 | 70.34 | 125,150 | +3.43(+5.13%) |
Nov 03, 2008 | 67.38 | 69.17 | 65.91 | 66.91 | 80,667 | -0.46(-0.69%) |
Oct 31, 2008 | 65.80 | 67.98 | 63.29 | 67.38 | 0 | +2.70(+4.17%) |
Oct 30, 2008 | 62.77 | 65.50 | 62.77 | 64.68 | 60,226 | +2.04(+3.26%) |
Oct 29, 2008 | 60.65 | 64.54 | 60.59 | 62.64 | 119,168 | +3.10(+5.22%) |
Oct 28, 2008 | 57.87 | 59.53 | 56.46 | 59.53 | 83,299 | +2.67(+4.69%) |
Oct 27, 2008 | 56.81 | 59.91 | 56.78 | 56.86 | 74,490 | -2.12(-3.60%) |
Oct 24, 2008 | 58.66 | 59.89 | 55.01 | 58.99 | 0 | -3.59(-5.74%) |
Oct 23, 2008 | 64.00 | 65.17 | 60.02 | 62.58 | 71,526 | -0.68(-1.08%) |
Oct 22, 2008 | 66.83 | 66.83 | 61.49 | 63.26 | 68,909 | -4.22(-6.26%) |
Oct 21, 2008 | 66.40 | 69.12 | 66.40 | 67.49 | 84,817 | -3.13(-4.43%) |
Oct 20, 2008 | 69.17 | 70.75 | 67.62 | 70.62 | 68,441 | +4.00(+6.01%) |
Oct 17, 2008 | 63.26 | 69.72 | 63.16 | 66.61 | 0 | +2.45(+3.82%) |
Oct 16, 2008 | 61.52 | 64.73 | 60.84 | 64.16 | 90,722 | +1.82(+2.93%) |
Oct 15, 2008 | 68.22 | 68.22 | 61.90 | 62.34 | 118,922 | -5.80(-8.51%) |
Oct 14, 2008 | 66.91 | 71.27 | 66.56 | 68.14 | 141,610 | +2.91(+4.47%) |
Oct 13, 2008 | 59.07 | 65.80 | 59.07 | 65.22 | 131,436 | +7.41(+12.81%) |
Oct 10, 2008 | 57.54 | 60.46 | 53.08 | 57.82 | 0 | -3.00(-4.93%) |
Oct 09, 2008 | 66.34 | 68.57 | 60.16 | 60.81 | 125,424 | -5.47(-8.26%) |
Oct 08, 2008 | 60.70 | 68.98 | 60.21 | 66.29 | 198,542 | +0.33(+0.50%) |
Oct 07, 2008 | 69.77 | 71.08 | 65.39 | 65.96 | 151,859 | -4.38(-6.23%) |
Oct 06, 2008 | 73.56 | 75.41 | 64.16 | 70.34 | 178,328 | -6.29(-8.21%) |
Oct 03, 2008 | 76.34 | 80.20 | 76.04 | 76.64 | 0 | +1.01(+1.33%) |
Oct 02, 2008 | 81.32 | 82.35 | 74.89 | 75.63 | 137,084 | -5.45(-6.72%) |
Oct 01, 2008 | 80.78 | 82.69 | 79.00 | 81.07 | 91,854 | +0.30(+0.37%) |
Sep 30, 2008 | 76.42 | 80.78 | 76.42 | 80.78 | 97,113 | +3.92(+5.10%) |
Sep 29, 2008 | 83.31 | 83.31 | 76.31 | 76.85 | 97,293 | -7.38(-8.76%) |
Sep 26, 2008 | 84.40 | 84.40 | 82.55 | 84.23 | 0 | -1.36(-1.59%) |
Sep 25, 2008 | 84.67 | 86.77 | 84.26 | 85.60 | 42,351 | +0.63(+0.74%) |
Sep 24, 2008 | 84.51 | 86.33 | 83.58 | 84.97 | 44,172 | +1.17(+1.40%) |
Sep 23, 2008 | 86.60 | 86.60 | 82.55 | 83.80 | 67,829 | -2.89(-3.33%) |
Sep 22, 2008 | 87.56 | 87.99 | 84.10 | 86.68 | 79,432 | +1.55(+1.82%) |
Sep 19, 2008 | 80.72 | 86.74 | 77.75 | 85.13 | 0 | +3.27(+3.99%) |
Sep 18, 2008 | 80.78 | 82.68 | 76.12 | 81.86 | 199,061 | +0.74(+0.91%) |
Sep 17, 2008 | 83.66 | 85.54 | 80.18 | 81.13 | 131,880 | -4.38(-5.13%) |
Sep 16, 2008 | 84.51 | 85.73 | 83.58 | 85.51 | 123,425 | -0.68(-0.79%) |
Sep 15, 2008 | 86.66 | 87.50 | 85.21 | 86.19 | 63,713 | -2.48(-2.79%) |
Sep 12, 2008 | 85.32 | 89.24 | 85.32 | 88.67 | 0 | +2.40(+2.78%) |
Sep 11, 2008 | 86.58 | 87.94 | 85.32 | 86.28 | 77,982 | -0.54(-0.63%) |
Sep 10, 2008 | 85.27 | 87.72 | 83.66 | 86.82 | 112,411 | +1.23(+1.43%) |
Sep 09, 2008 | 90.33 | 90.47 | 84.62 | 85.60 | 100,435 | -4.79(-5.30%) |
Sep 08, 2008 | 90.88 | 92.95 | 89.44 | 90.39 | 53,457 | +0.35(+0.39%) |
Sep 05, 2008 | 90.88 | 91.15 | 87.45 | 90.03 | 0 | -1.23(-1.34%) |
Sep 04, 2008 | 92.46 | 92.65 | 89.87 | 91.26 | 46,398 | -1.09(-1.18%) |
Sep 03, 2008 | 92.05 | 93.25 | 91.29 | 92.35 | 40,381 | -0.27(-0.29%) |
Sep 02, 2008 | 94.56 | 95.18 | 92.00 | 92.62 | 50,546 | -2.15(-2.27%) |
Aug 29, 2008 | 95.37 | 95.51 | 94.39 | 94.77 | 0 | -0.52(-0.54%) |
Aug 28, 2008 | 95.70 | 95.73 | 94.88 | 95.29 | 19,816 | +0.84(+0.89%) |
Aug 27, 2008 | 92.62 | 96.27 | 92.43 | 94.45 | 69,086 | +0.41(+0.43%) |
Aug 26, 2008 | 93.06 | 94.31 | 92.73 | 94.04 | 42,143 | +0.05(+0.06%) |
Aug 25, 2008 | 95.02 | 95.02 | 93.41 | 93.98 | 28,705 | -0.38(-0.40%) |
Aug 22, 2008 | 94.77 | 94.91 | 93.87 | 94.36 | 0 | +0.08(+0.09%) |
Aug 21, 2008 | 92.73 | 94.61 | 91.94 | 94.28 | 47,889 | +0.84(+0.90%) |
Aug 20, 2008 | 93.93 | 94.07 | 92.25 | 93.44 | 36,431 | +0.52(+0.56%) |
Aug 19, 2008 | 92.73 | 93.06 | 91.40 | 92.92 | 36,512 | -0.87(-0.93%) |
Aug 18, 2008 | 94.42 | 95.07 | 92.59 | 93.79 | 50,386 | +1.03(+1.12%) |
Aug 15, 2008 | 95.02 | 95.43 | 91.97 | 92.76 | 0 | -1.72(-1.82%) |
Aug 14, 2008 | 93.52 | 95.38 | 92.40 | 94.47 | 104,878 | +0.93(+0.99%) |
Aug 13, 2008 | 89.03 | 93.55 | 89.03 | 93.55 | 75,204 | +3.30(+3.65%) |
Aug 12, 2008 | 89.27 | 90.44 | 88.54 | 90.25 | 60,620 | +0.08(+0.09%) |
Aug 11, 2008 | 89.68 | 91.67 | 89.46 | 90.17 | 39,966 | +0.68(+0.76%) |
Aug 08, 2008 | 90.69 | 90.74 | 88.78 | 89.49 | 85,059 | -1.91(-2.09%) |
Aug 07, 2008 | 91.64 | 92.76 | 90.60 | 91.40 | 47,121 | -1.33(-1.44%) |
Aug 06, 2008 | 91.82 | 93.71 | 91.82 | 92.73 | 56,129 | +0.71(+0.77%) |
Aug 05, 2008 | 91.72 | 92.49 | 90.20 | 92.02 | 66,755 | +0.60(+0.66%) |
Aug 04, 2008 | 99.87 | 100.08 | 88.54 | 91.42 | 172,208 | -7.30(-7.39%) |
Aug 01, 2008 | 101.42 | 101.42 | 95.67 | 98.72 | 95,803 | +4.55(+4.83%) |
Jul 31, 2008 | 95.18 | 99.13 | 94.17 | 94.17 | 96,867 | -2.78(-2.87%) |
Jul 30, 2008 | 95.24 | 96.95 | 94.50 | 96.95 | 102,309 | +2.75(+2.92%) |
Jul 29, 2008 | 94.20 | 95.37 | 93.25 | 94.20 | 31,599 | -1.31(-1.37%) |
Jul 28, 2008 | 95.43 | 96.27 | 94.72 | 95.51 | 31,135 | +0.52(+0.54%) |
Jul 25, 2008 | 95.29 | 96.14 | 93.93 | 94.99 | 35,764 | -0.35(-0.37%) |
Jul 24, 2008 | 99.13 | 99.13 | 94.86 | 95.35 | 55,186 | -2.91(-2.97%) |
Jul 23, 2008 | 98.34 | 99.13 | 97.42 | 98.26 | 47,776 | +0.82(+0.84%) |
Jul 22, 2008 | 98.40 | 99.08 | 96.82 | 97.44 | 31,296 | -0.52(-0.53%) |
Jul 21, 2008 | 97.22 | 98.61 | 96.68 | 97.96 | 50,209 | +1.74(+1.81%) |
Jul 18, 2008 | 97.31 | 97.88 | 95.84 | 96.22 | 43,096 | -0.25(-0.25%) |
Jul 17, 2008 | 96.68 | 97.74 | 95.54 | 96.46 | 56,455 | +0.54(+0.57%) |
Jul 16, 2008 | 97.01 | 97.36 | 95.07 | 95.92 | 73,691 | -1.03(-1.07%) |
Jul 15, 2008 | 97.74 | 97.77 | 95.32 | 96.95 | 70,709 | -0.98(-1.00%) |
Jul 14, 2008 | 99.08 | 100.19 | 97.17 | 97.93 | 65,407 | -0.65(-0.66%) |
Jul 11, 2008 | 96.79 | 100.22 | 96.79 | 98.59 | 81,691 | +0.93(+0.95%) |
Jul 10, 2008 | 94.61 | 99.52 | 94.61 | 97.66 | 105,322 | +3.57(+3.79%) |
Jul 09, 2008 | 92.92 | 96.35 | 92.92 | 94.09 | 44,915 | +0.57(+0.61%) |
Jul 08, 2008 | 93.71 | 95.92 | 92.76 | 93.52 | 101,202 | -0.84(-0.89%) |
Jul 07, 2008 | 94.28 | 97.36 | 93.11 | 94.36 | 87,467 | -0.95(-1.00%) |
Jul 04, 2008 | 98.01 | 98.01 | 94.20 | 95.32 | 72,958 | +0.00(+0.00%) |
Jul 03, 2008 | 98.01 | 98.01 | 94.20 | 95.32 | 72,958 | -2.75(-2.80%) |
Jul 02, 2008 | 101.61 | 103.41 | 97.93 | 98.07 | 46,714 | -4.33(-4.23%) |
Jul 01, 2008 | 100.74 | 102.72 | 99.43 | 102.40 | 47,198 | +1.42(+1.40%) |
Jun 30, 2008 | 100.41 | 102.75 | 99.59 | 100.98 | 45,939 | +0.22(+0.22%) |
Jun 27, 2008 | 102.21 | 103.38 | 99.84 | 100.77 | 91,555 | -1.80(-1.75%) |
Jun 26, 2008 | 103.54 | 104.31 | 101.28 | 102.56 | 42,947 | -1.01(-0.97%) |
Jun 25, 2008 | 103.76 | 104.47 | 101.75 | 103.57 | 35,156 | +0.76(+0.74%) |
Jun 24, 2008 | 105.45 | 105.83 | 102.02 | 102.81 | 46,535 | -2.29(-2.18%) |
Jun 23, 2008 | 103.05 | 105.61 | 102.40 | 105.09 | 59,467 | +3.16(+3.10%) |
Jun 20, 2008 | 102.81 | 103.98 | 101.58 | 101.94 | 56,237 | -0.87(-0.85%) |
Jun 19, 2008 | 100.79 | 103.00 | 100.74 | 102.81 | 55,961 | +1.50(+1.48%) |
Jun 18, 2008 | 101.83 | 103.08 | 100.95 | 101.31 | 34,060 | -0.41(-0.40%) |
Jun 17, 2008 | 100.00 | 102.05 | 100.00 | 101.72 | 81,166 | +2.42(+2.44%) |
Jun 16, 2008 | 99.02 | 100.93 | 98.72 | 99.29 | 30,703 | +0.35(+0.36%) |
Jun 13, 2008 | 97.09 | 99.02 | 97.09 | 98.94 | 24,579 | +1.66(+1.71%) |
Jun 12, 2008 | 97.88 | 98.89 | 96.22 | 97.28 | 40,785 | -1.14(-1.16%) |
Jun 11, 2008 | 99.05 | 99.65 | 98.04 | 98.42 | 38,378 | -1.44(-1.45%) |
Jun 10, 2008 | 101.39 | 103.35 | 99.32 | 99.87 | 130,356 | -3.73(-3.60%) |
Jun 09, 2008 | 102.73 | 104.14 | 101.77 | 103.60 | 75,706 | +1.72(+1.68%) |
Jun 06, 2008 | 101.31 | 103.22 | 101.31 | 101.88 | 62,761 | +0.46(+0.46%) |
Jun 05, 2008 | 100.52 | 101.42 | 99.02 | 101.42 | 50,093 | +0.82(+0.81%) |
Jun 04, 2008 | 99.59 | 100.77 | 99.21 | 100.60 | 44,817 | +1.23(+1.23%) |
Jun 03, 2008 | 98.45 | 100.08 | 97.50 | 99.38 | 93,223 | +1.93(+1.98%) |
Jun 02, 2008 | 98.40 | 98.97 | 97.03 | 97.44 | 105,558 | -0.60(-0.61%) |
May 30, 2008 | 98.10 | 98.72 | 96.59 | 98.04 | 122,621 | +1.12(+1.15%) |
May 29, 2008 | 98.48 | 98.80 | 96.00 | 96.92 | 71,632 | -1.06(-1.08%) |
May 28, 2008 | 97.17 | 98.34 | 96.46 | 97.99 | 75,418 | +0.76(+0.78%) |
May 27, 2008 | 96.73 | 98.07 | 95.45 | 97.22 | 82,828 | -0.03(-0.03%) |
May 26, 2008 | 100.14 | 100.68 | 96.71 | 97.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 100.14 | 100.68 | 96.71 | 97.25 | 110,200 | -2.75(-2.75%) |
May 22, 2008 | 103.60 | 104.33 | 98.97 | 100.00 | 114,181 | -3.21(-3.11%) |
May 21, 2008 | 104.31 | 107.08 | 101.50 | 103.22 | 350,844 | +3.13(+3.13%) |
May 20, 2008 | 102.15 | 103.49 | 99.76 | 100.08 | 111,602 | -2.07(-2.03%) |
May 19, 2008 | 99.65 | 102.59 | 99.65 | 102.15 | 104,584 | +3.32(+3.36%) |
May 16, 2008 | 97.39 | 98.83 | 96.71 | 98.83 | 46,951 | +2.04(+2.11%) |
May 15, 2008 | 95.56 | 96.84 | 95.35 | 96.79 | 39,606 | +1.69(+1.78%) |
May 14, 2008 | 95.48 | 96.67 | 94.56 | 95.10 | 35,533 | -0.11(-0.11%) |
May 13, 2008 | 95.48 | 95.84 | 93.96 | 95.21 | 68,505 | -0.08(-0.09%) |
May 12, 2008 | 93.00 | 95.32 | 92.79 | 95.29 | 39,288 | +1.74(+1.86%) |
May 09, 2008 | 92.19 | 93.68 | 92.19 | 93.55 | 15,262 | +1.52(+1.66%) |
May 08, 2008 | 91.97 | 92.35 | 90.31 | 92.02 | 39,548 | -0.16(-0.18%) |
May 07, 2008 | 93.38 | 95.02 | 91.72 | 92.19 | 60,019 | -1.50(-1.60%) |
May 06, 2008 | 91.72 | 93.68 | 91.37 | 93.68 | 34,476 | +1.80(+1.96%) |
May 05, 2008 | 92.24 | 92.57 | 91.07 | 91.89 | 29,275 | -0.11(-0.12%) |
May 02, 2008 | 91.34 | 92.35 | 90.47 | 92.00 | 48,408 | +0.79(+0.87%) |