Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 54.03 | 54.97 | 52.09 | 52.81 | 2,795,603 | -1.24(-2.29%) |
Apr 29, 2009 | 53.18 | 56.25 | 53.18 | 54.05 | 3,666,567 | -0.24(-0.44%) |
Apr 28, 2009 | 55.08 | 55.20 | 53.84 | 54.29 | 2,710,664 | -1.15(-2.08%) |
Apr 27, 2009 | 53.74 | 55.83 | 53.74 | 55.44 | 3,219,423 | -0.12(-0.22%) |
Apr 24, 2009 | 54.78 | 55.97 | 54.04 | 55.57 | 4,236,416 | +1.57(+2.90%) |
Apr 23, 2009 | 53.22 | 55.21 | 52.28 | 54.00 | 5,354,505 | +2.13(+4.11%) |
Apr 22, 2009 | 51.36 | 53.52 | 50.79 | 51.87 | 3,750,720 | +0.15(+0.30%) |
Apr 21, 2009 | 49.26 | 51.85 | 49.26 | 51.72 | 3,105,985 | +1.14(+2.26%) |
Apr 20, 2009 | 52.14 | 52.18 | 50.40 | 50.57 | 2,034,301 | -2.99(-5.58%) |
Apr 17, 2009 | 53.04 | 54.01 | 52.26 | 53.56 | 2,417,523 | +0.74(+1.39%) |
Apr 16, 2009 | 51.61 | 53.31 | 51.05 | 52.82 | 2,152,003 | +0.71(+1.36%) |
Apr 15, 2009 | 52.23 | 52.94 | 51.08 | 52.12 | 2,683,319 | -0.20(-0.39%) |
Apr 14, 2009 | 51.01 | 53.58 | 50.74 | 52.32 | 2,911,442 | +0.72(+1.40%) |
Apr 13, 2009 | 50.98 | 52.06 | 49.96 | 51.60 | 3,081,449 | -0.47(-0.90%) |
Apr 09, 2009 | 51.14 | 52.07 | 50.90 | 52.07 | 2,851,770 | +1.95(+3.90%) |
Apr 08, 2009 | 48.77 | 50.55 | 47.91 | 50.11 | 3,270,073 | +1.52(+3.12%) |
Apr 07, 2009 | 48.78 | 49.01 | 48.00 | 48.59 | 2,324,018 | -1.16(-2.33%) |
Apr 06, 2009 | 49.60 | 49.98 | 48.68 | 49.75 | 2,607,927 | -0.54(-1.07%) |
Apr 03, 2009 | 48.05 | 50.53 | 47.89 | 50.29 | 3,250,308 | +1.95(+4.04%) |
Apr 02, 2009 | 47.73 | 49.32 | 47.30 | 48.34 | 3,858,603 | +1.96(+4.23%) |
Apr 01, 2009 | 44.94 | 47.08 | 44.67 | 46.38 | 2,848,847 | +0.53(+1.16%) |
Mar 31, 2009 | 48.29 | 48.50 | 45.58 | 45.84 | 4,110,586 | -2.16(-4.50%) |
Mar 30, 2009 | 46.79 | 48.00 | 46.17 | 48.00 | 3,236,089 | -1.13(-2.30%) |
Mar 26, 2009 | 51.02 | 52.15 | 48.95 | 49.13 | 4,862,939 | -1.09(-2.18%) |
Mar 25, 2009 | 50.94 | 51.33 | 48.19 | 50.23 | 3,305,874 | -1.01(-1.96%) |
Mar 24, 2009 | 51.05 | 52.07 | 49.99 | 51.23 | 3,207,558 | -0.85(-1.62%) |
Mar 23, 2009 | 50.28 | 52.08 | 50.26 | 52.08 | 4,063,558 | +3.82(+7.92%) |
Mar 20, 2009 | 50.76 | 51.05 | 47.72 | 48.26 | 6,314,547 | -1.81(-3.61%) |
Mar 19, 2009 | 48.66 | 52.08 | 48.13 | 50.07 | 7,949,436 | +3.13(+6.67%) |
Mar 18, 2009 | 45.37 | 47.49 | 44.23 | 46.94 | 5,196,793 | +1.25(+2.75%) |
Mar 17, 2009 | 43.47 | 45.68 | 43.32 | 45.68 | 3,810,309 | +1.85(+4.23%) |
Mar 16, 2009 | 43.09 | 44.81 | 42.23 | 43.83 | 3,560,293 | +0.80(+1.86%) |
Mar 13, 2009 | 42.90 | 43.93 | 42.37 | 43.03 | 0 | +0.48(+1.13%) |
Mar 12, 2009 | 40.63 | 42.70 | 40.15 | 42.55 | 3,928,985 | +2.07(+5.12%) |
Mar 11, 2009 | 40.99 | 41.56 | 39.96 | 40.48 | 4,797,731 | -0.61(-1.47%) |
Mar 10, 2009 | 40.49 | 42.59 | 40.36 | 41.08 | 5,247,491 | +1.49(+3.76%) |
Mar 09, 2009 | 40.15 | 41.96 | 39.24 | 39.59 | 4,906,851 | -0.87(-2.14%) |
Mar 06, 2009 | 40.72 | 41.42 | 38.87 | 40.46 | 0 | +0.15(+0.38%) |
Mar 05, 2009 | 41.67 | 42.23 | 39.57 | 40.31 | 4,643,795 | -2.05(-4.84%) |
Mar 04, 2009 | 44.25 | 44.25 | 42.18 | 42.36 | 9,974,581 | +0.08(+0.19%) |
Mar 02, 2009 | 44.71 | 45.33 | 41.79 | 42.28 | 4,739,684 | -3.41(-7.46%) |
Feb 27, 2009 | 45.06 | 47.76 | 44.33 | 45.68 | 0 | -0.12(-0.27%) |
Feb 26, 2009 | 46.60 | 47.61 | 45.69 | 45.81 | 8,791,485 | -1.25(-2.65%) |
Feb 25, 2009 | 47.30 | 48.82 | 45.52 | 47.05 | 28,887,472 | -0.17(-0.37%) |
Feb 24, 2009 | 44.86 | 47.56 | 44.66 | 47.23 | 5,576,288 | +2.61(+5.85%) |
Feb 23, 2009 | 47.02 | 47.40 | 44.25 | 44.62 | 5,278,765 | -1.33(-2.90%) |
Feb 20, 2009 | 44.49 | 46.35 | 44.13 | 45.95 | 0 | +0.12(+0.25%) |
Feb 19, 2009 | 46.00 | 46.81 | 45.49 | 45.84 | 4,685,585 | +0.93(+2.06%) |
Feb 18, 2009 | 44.39 | 45.20 | 43.11 | 44.91 | 5,855,880 | +0.82(+1.85%) |
Feb 17, 2009 | 47.07 | 48.02 | 43.16 | 44.09 | 13,851,161 | -2.15(-4.65%) |
Feb 13, 2009 | 46.04 | 46.95 | 45.67 | 46.25 | 0 | +0.82(+1.80%) |
Feb 12, 2009 | 44.28 | 46.35 | 43.76 | 45.43 | 3,954,898 | -0.14(-0.30%) |
Feb 11, 2009 | 46.76 | 48.19 | 44.18 | 45.57 | 4,312,794 | -2.34(-4.89%) |
Feb 10, 2009 | 50.15 | 51.31 | 47.11 | 47.91 | 6,090,723 | -2.22(-4.42%) |
Feb 09, 2009 | 50.32 | 51.67 | 49.32 | 50.13 | 3,077,096 | +0.90(+1.84%) |
Feb 06, 2009 | 46.71 | 49.66 | 46.33 | 49.22 | 0 | +1.95(+4.12%) |
Feb 05, 2009 | 45.81 | 47.57 | 44.45 | 47.27 | 5,911,265 | +0.55(+1.19%) |
Feb 04, 2009 | 46.66 | 47.46 | 46.06 | 46.72 | 5,081,455 | +0.71(+1.55%) |
Feb 03, 2009 | 45.73 | 46.33 | 44.86 | 46.00 | 3,124,537 | +0.57(+1.25%) |
Feb 02, 2009 | 44.98 | 45.73 | 43.98 | 45.44 | 3,617,741 | -0.34(-0.73%) |
Jan 30, 2009 | 48.11 | 48.11 | 45.11 | 45.77 | 0 | -0.89(-1.91%) |
Jan 29, 2009 | 46.68 | 47.62 | 46.08 | 46.66 | 3,055,683 | -1.42(-2.96%) |
Jan 28, 2009 | 48.48 | 48.48 | 46.92 | 48.08 | 3,983,025 | +1.52(+3.26%) |
Jan 27, 2009 | 47.67 | 48.46 | 45.73 | 46.57 | 3,479,181 | -1.20(-2.50%) |
Jan 26, 2009 | 46.68 | 49.13 | 46.57 | 47.76 | 4,626,210 | +1.62(+3.51%) |
Jan 23, 2009 | 42.02 | 46.89 | 42.02 | 46.14 | 0 | +2.28(+5.20%) |
Jan 22, 2009 | 43.65 | 45.43 | 42.47 | 43.86 | 4,286,016 | -0.73(-1.64%) |
Jan 21, 2009 | 41.91 | 44.79 | 41.54 | 44.59 | 4,896,492 | +3.73(+9.14%) |
Jan 20, 2009 | 41.75 | 42.48 | 40.37 | 40.86 | 4,333,214 | -1.42(-3.36%) |
Jan 16, 2009 | 42.57 | 43.39 | 40.99 | 42.28 | 0 | +0.98(+2.38%) |
Jan 15, 2009 | 41.18 | 41.44 | 39.53 | 41.29 | 2,850,997 | +0.34(+0.84%) |
Jan 14, 2009 | 42.96 | 42.96 | 40.37 | 40.95 | 3,884,631 | -2.83(-6.46%) |
Jan 13, 2009 | 42.92 | 44.31 | 42.24 | 43.78 | 3,112,375 | +0.81(+1.88%) |
Jan 12, 2009 | 43.97 | 44.12 | 42.02 | 42.97 | 4,785,772 | -2.07(-4.60%) |
Jan 09, 2009 | 47.02 | 47.32 | 44.50 | 45.04 | 2,826,620 | -2.00(-4.25%) |
Jan 08, 2009 | 45.99 | 47.28 | 44.93 | 47.04 | 3,783,802 | +0.30(+0.64%) |
Jan 07, 2009 | 48.16 | 48.82 | 46.09 | 46.74 | 3,005,684 | -2.42(-4.93%) |
Jan 06, 2009 | 50.09 | 50.83 | 48.62 | 49.16 | 4,573,635 | +0.58(+1.19%) |
Jan 05, 2009 | 45.83 | 49.87 | 45.36 | 48.59 | 4,409,781 | +2.55(+5.54%) |
Jan 02, 2009 | 43.90 | 46.49 | 43.09 | 46.03 | 0 | +3.05(+7.09%) |
Jan 01, 2009 | 43.71 | 43.71 | 42.15 | 42.99 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.71 | 43.71 | 42.15 | 42.99 | 3,028,540 | -0.82(-1.88%) |
Dec 30, 2008 | 43.53 | 43.85 | 42.47 | 43.81 | 1,964,428 | +0.44(+1.01%) |
Dec 29, 2008 | 43.74 | 44.15 | 42.07 | 43.37 | 1,798,703 | +1.17(+2.78%) |
Dec 26, 2008 | 40.78 | 42.30 | 40.75 | 42.20 | 0 | +1.76(+4.35%) |
Dec 24, 2008 | 40.85 | 41.07 | 39.97 | 40.44 | 1,136,976 | -0.90(-2.19%) |
Dec 23, 2008 | 41.99 | 42.74 | 40.62 | 41.34 | 2,218,392 | -0.31(-0.75%) |
Dec 22, 2008 | 43.37 | 43.92 | 40.76 | 41.66 | 2,802,881 | -1.06(-2.49%) |
Dec 19, 2008 | 42.11 | 44.41 | 42.02 | 42.72 | 4,843,402 | -0.20(-0.46%) |
Dec 18, 2008 | 48.72 | 48.95 | 41.98 | 42.92 | 6,945,022 | -6.24(-12.69%) |
Dec 17, 2008 | 50.82 | 52.11 | 49.09 | 49.16 | 3,201,979 | -2.30(-4.48%) |
Dec 16, 2008 | 51.42 | 52.24 | 49.37 | 51.46 | 3,034,046 | +1.20(+2.39%) |
Dec 15, 2008 | 50.55 | 52.73 | 48.99 | 50.26 | 3,718,945 | +0.62(+1.25%) |
Dec 12, 2008 | 47.84 | 49.94 | 46.35 | 49.64 | 0 | +0.23(+0.47%) |
Dec 11, 2008 | 50.98 | 52.93 | 48.94 | 49.40 | 2,818,408 | -0.74(-1.48%) |
Dec 10, 2008 | 48.26 | 51.50 | 48.07 | 50.15 | 3,679,040 | +3.32(+7.09%) |
Dec 09, 2008 | 46.27 | 49.96 | 45.96 | 46.83 | 2,863,128 | -0.56(-1.19%) |
Dec 08, 2008 | 46.00 | 48.19 | 44.07 | 47.39 | 3,536,879 | +3.32(+7.53%) |
Dec 05, 2008 | 42.12 | 44.08 | 39.76 | 44.07 | 0 | +0.87(+2.01%) |
Dec 04, 2008 | 45.17 | 46.27 | 41.81 | 43.20 | 3,629,131 | -3.30(-7.09%) |
Dec 03, 2008 | 44.96 | 46.69 | 43.03 | 46.50 | 4,881,833 | +1.01(+2.23%) |
Dec 02, 2008 | 48.91 | 49.82 | 43.76 | 45.49 | 5,229,729 | -2.58(-5.37%) |
Dec 01, 2008 | 52.20 | 52.20 | 48.06 | 48.07 | 3,706,042 | -5.75(-10.69%) |
Nov 28, 2008 | 54.98 | 55.47 | 52.88 | 53.82 | 1,277,947 | -2.32(-4.13%) |
Nov 26, 2008 | 51.98 | 56.32 | 51.30 | 56.14 | 2,865,570 | +3.83(+7.32%) |
Nov 25, 2008 | 52.42 | 53.44 | 50.02 | 52.31 | 2,771,969 | +0.20(+0.38%) |
Nov 24, 2008 | 50.04 | 53.24 | 48.13 | 52.12 | 3,918,151 | +4.64(+9.77%) |
Nov 21, 2008 | 46.05 | 48.24 | 43.31 | 47.48 | 4,271,607 | +3.63(+8.28%) |
Nov 20, 2008 | 49.31 | 50.07 | 43.36 | 43.85 | 4,510,826 | -6.98(-13.73%) |
Nov 19, 2008 | 55.26 | 56.38 | 50.75 | 50.83 | 3,759,792 | -3.67(-6.73%) |
Nov 18, 2008 | 53.01 | 55.30 | 51.88 | 54.49 | 3,076,479 | +1.25(+2.36%) |
Nov 17, 2008 | 53.03 | 55.67 | 52.51 | 53.24 | 2,603,822 | -0.53(-0.99%) |
Nov 14, 2008 | 54.63 | 57.11 | 53.04 | 53.77 | 0 | -2.77(-4.90%) |
Nov 13, 2008 | 51.94 | 56.54 | 49.56 | 56.54 | 4,486,185 | +4.67(+9.01%) |
Nov 12, 2008 | 56.15 | 56.15 | 51.46 | 51.87 | 5,169,786 | -5.34(-9.33%) |
Nov 11, 2008 | 59.15 | 59.61 | 56.25 | 57.21 | 2,400,166 | -3.56(-5.86%) |
Nov 10, 2008 | 62.52 | 64.04 | 59.44 | 60.77 | 1,897,506 | +0.21(+0.35%) |
Nov 07, 2008 | 59.44 | 61.22 | 58.37 | 60.55 | 0 | +1.41(+2.38%) |
Nov 06, 2008 | 62.17 | 63.45 | 58.41 | 59.15 | 3,169,104 | -4.09(-6.47%) |
Nov 05, 2008 | 64.11 | 65.40 | 62.49 | 63.24 | 2,560,093 | -2.52(-3.84%) |
Nov 04, 2008 | 62.72 | 66.24 | 62.09 | 65.76 | 3,163,858 | +4.74(+7.77%) |
Nov 03, 2008 | 62.47 | 62.89 | 59.95 | 61.02 | 2,909,890 | -3.74(-5.78%) |
Oct 31, 2008 | 62.72 | 65.77 | 60.34 | 64.76 | 0 | +0.42(+0.66%) |
Oct 30, 2008 | 63.81 | 65.56 | 61.47 | 64.34 | 5,526,949 | +2.36(+3.81%) |
Oct 29, 2008 | 57.13 | 66.66 | 55.84 | 61.98 | 7,807,311 | +6.36(+11.43%) |
Oct 28, 2008 | 51.87 | 55.62 | 49.60 | 55.62 | 3,925,128 | +5.36(+10.67%) |
Oct 27, 2008 | 52.31 | 54.28 | 50.23 | 50.26 | 2,696,455 | -2.68(-5.06%) |
Oct 24, 2008 | 48.86 | 53.17 | 47.99 | 52.93 | 0 | -0.84(-1.56%) |
Oct 23, 2008 | 49.23 | 54.22 | 48.86 | 53.77 | 8,065,276 | +6.81(+14.51%) |
Oct 22, 2008 | 53.22 | 53.22 | 45.22 | 46.96 | 4,345,152 | -8.40(-15.18%) |
Oct 21, 2008 | 54.76 | 57.32 | 52.77 | 55.36 | 2,594,856 | -0.97(-1.72%) |
Oct 20, 2008 | 52.46 | 56.35 | 51.89 | 56.33 | 2,447,426 | +5.48(+10.77%) |
Oct 17, 2008 | 51.60 | 54.70 | 49.75 | 50.85 | 0 | -1.35(-2.58%) |
Oct 16, 2008 | 49.46 | 52.21 | 45.20 | 52.20 | 4,948,586 | +2.87(+5.83%) |
Oct 15, 2008 | 59.22 | 59.22 | 49.02 | 49.33 | 6,792,910 | -11.10(-18.37%) |
Oct 14, 2008 | 61.26 | 62.84 | 56.28 | 60.43 | 4,064,920 | +0.19(+0.31%) |
Oct 13, 2008 | 52.26 | 60.24 | 51.58 | 60.24 | 3,966,519 | +11.57(+23.78%) |
Oct 10, 2008 | 50.95 | 53.97 | 46.73 | 48.67 | 0 | -5.52(-10.19%) |
Oct 09, 2008 | 57.61 | 60.29 | 53.49 | 54.19 | 3,389,126 | -1.97(-3.51%) |
Oct 08, 2008 | 57.53 | 60.53 | 52.26 | 56.16 | 6,492,525 | -2.91(-4.93%) |
Oct 07, 2008 | 65.43 | 66.59 | 59.07 | 59.07 | 3,711,050 | -5.26(-8.17%) |
Oct 06, 2008 | 64.91 | 65.98 | 58.58 | 64.33 | 3,985,836 | -4.03(-5.90%) |
Oct 03, 2008 | 68.45 | 72.57 | 67.84 | 68.36 | 0 | +0.30(+0.44%) |
Oct 02, 2008 | 72.20 | 72.20 | 66.16 | 68.06 | 3,660,192 | -5.13(-7.01%) |
Oct 01, 2008 | 74.49 | 74.97 | 71.34 | 73.19 | 2,600,257 | -1.98(-2.63%) |
Sep 30, 2008 | 74.02 | 76.80 | 73.00 | 75.16 | 2,325,760 | +2.78(+3.84%) |
Sep 29, 2008 | 77.94 | 78.20 | 69.42 | 72.38 | 3,840,183 | -9.25(-11.34%) |
Sep 26, 2008 | 81.60 | 81.68 | 78.22 | 81.64 | 0 | -2.07(-2.47%) |
Sep 25, 2008 | 83.13 | 84.29 | 82.43 | 83.71 | 1,482,307 | +0.81(+0.98%) |
Sep 24, 2008 | 82.52 | 83.91 | 81.99 | 82.90 | 1,766,770 | +1.24(+1.52%) |
Sep 23, 2008 | 83.10 | 84.88 | 80.80 | 81.66 | 2,132,171 | -1.60(-1.92%) |
Sep 22, 2008 | 83.45 | 85.60 | 80.95 | 83.26 | 2,418,454 | +1.22(+1.48%) |
Sep 19, 2008 | 80.72 | 83.71 | 79.09 | 82.04 | 0 | +5.46(+7.13%) |
Sep 18, 2008 | 77.10 | 78.71 | 73.99 | 76.58 | 3,641,322 | +0.49(+0.64%) |
Sep 17, 2008 | 78.43 | 78.66 | 74.13 | 76.09 | 3,253,451 | -1.66(-2.14%) |
Sep 16, 2008 | 71.65 | 78.09 | 70.53 | 77.75 | 4,178,099 | +3.66(+4.94%) |
Sep 15, 2008 | 74.82 | 76.93 | 73.66 | 74.09 | 3,153,760 | -4.46(-5.67%) |
Sep 12, 2008 | 75.67 | 79.04 | 75.40 | 78.55 | 0 | +3.50(+4.66%) |
Sep 11, 2008 | 71.10 | 75.13 | 71.10 | 75.05 | 3,416,949 | +3.06(+4.24%) |
Sep 10, 2008 | 72.64 | 73.74 | 69.97 | 71.99 | 4,286,953 | +0.06(+0.08%) |
Sep 09, 2008 | 74.72 | 75.35 | 71.87 | 71.93 | 3,452,117 | -3.93(-5.18%) |
Sep 08, 2008 | 78.76 | 80.21 | 75.06 | 75.86 | 2,735,390 | -2.10(-2.69%) |
Sep 05, 2008 | 76.24 | 78.12 | 74.40 | 77.96 | 0 | +1.74(+2.28%) |
Sep 04, 2008 | 74.89 | 76.83 | 74.11 | 76.23 | 3,445,734 | +0.90(+1.20%) |
Sep 03, 2008 | 76.21 | 77.40 | 73.83 | 75.32 | 2,543,433 | -1.49(-1.94%) |
Sep 02, 2008 | 78.22 | 78.22 | 76.48 | 76.81 | 2,114,505 | -3.35(-4.18%) |
Aug 29, 2008 | 82.13 | 82.61 | 80.11 | 80.16 | 0 | -1.48(-1.81%) |
Aug 28, 2008 | 82.64 | 82.92 | 80.19 | 81.64 | 1,739,008 | -0.30(-0.36%) |
Aug 27, 2008 | 81.97 | 83.07 | 81.47 | 81.94 | 1,542,138 | +0.84(+1.03%) |
Aug 26, 2008 | 79.65 | 81.27 | 79.35 | 81.10 | 1,482,752 | +2.03(+2.56%) |
Aug 25, 2008 | 80.47 | 81.14 | 78.54 | 79.07 | 1,326,609 | -1.07(-1.34%) |
Aug 22, 2008 | 82.20 | 82.20 | 78.90 | 80.14 | 0 | -2.24(-2.72%) |
Aug 21, 2008 | 83.06 | 83.63 | 81.69 | 82.38 | 2,191,836 | +0.80(+0.98%) |
Aug 20, 2008 | 81.19 | 82.34 | 79.22 | 81.58 | 2,699,293 | +2.01(+2.53%) |
Aug 19, 2008 | 77.39 | 80.24 | 77.39 | 79.57 | 2,173,839 | +1.95(+2.51%) |
Aug 18, 2008 | 79.60 | 80.05 | 77.38 | 77.62 | 1,702,058 | -1.19(-1.51%) |
Aug 15, 2008 | 79.35 | 80.02 | 78.04 | 78.81 | 0 | -1.21(-1.51%) |
Aug 14, 2008 | 80.85 | 81.78 | 78.14 | 80.02 | 2,107,783 | -1.23(-1.52%) |
Aug 13, 2008 | 78.73 | 81.60 | 77.88 | 81.25 | 2,804,929 | +2.60(+3.31%) |
Aug 12, 2008 | 78.72 | 80.09 | 77.98 | 78.65 | 2,450,712 | +0.64(+0.82%) |
Aug 11, 2008 | 81.86 | 82.40 | 76.18 | 78.01 | 4,266,642 | -3.55(-4.35%) |
Aug 08, 2008 | 83.88 | 84.12 | 80.54 | 81.56 | 3,123,229 | -3.47(-4.08%) |
Aug 07, 2008 | 86.45 | 87.77 | 84.58 | 85.03 | 2,144,648 | -0.65(-0.76%) |
Aug 06, 2008 | 82.40 | 86.01 | 81.68 | 85.68 | 2,846,266 | +3.65(+4.45%) |
Aug 05, 2008 | 82.59 | 83.85 | 80.25 | 82.03 | 3,760,719 | -0.36(-0.43%) |
Aug 04, 2008 | 87.64 | 87.64 | 81.32 | 82.39 | 2,997,090 | -5.33(-6.08%) |
Aug 01, 2008 | 87.40 | 90.12 | 86.85 | 87.72 | 2,767,558 | +0.71(+0.82%) |
Jul 31, 2008 | 88.90 | 89.11 | 86.28 | 87.01 | 2,771,043 | -2.45(-2.74%) |
Jul 30, 2008 | 84.63 | 89.78 | 84.39 | 89.46 | 3,093,208 | +3.78(+4.41%) |
Jul 29, 2008 | 85.68 | 87.15 | 84.66 | 85.68 | 3,755,870 | -0.22(-0.25%) |
Jul 28, 2008 | 85.15 | 87.36 | 84.17 | 85.90 | 2,772,148 | +1.40(+1.66%) |
Jul 25, 2008 | 84.50 | 85.58 | 82.67 | 84.50 | 3,036,086 | -0.47(-0.56%) |
Jul 24, 2008 | 87.58 | 87.70 | 82.33 | 84.97 | 5,812,750 | -0.07(-0.09%) |
Jul 23, 2008 | 90.46 | 90.96 | 84.86 | 85.04 | 6,037,014 | -5.54(-6.12%) |
Jul 22, 2008 | 92.15 | 96.42 | 90.06 | 90.59 | 4,099,370 | -2.38(-2.56%) |
Jul 21, 2008 | 91.48 | 93.20 | 88.73 | 92.97 | 2,309,779 | +2.81(+3.11%) |
Jul 18, 2008 | 89.50 | 91.37 | 87.82 | 90.16 | 3,294,193 | +0.96(+1.08%) |
Jul 17, 2008 | 92.28 | 95.52 | 87.33 | 89.19 | 3,504,416 | -3.03(-3.28%) |
Jul 16, 2008 | 94.38 | 94.50 | 89.89 | 92.22 | 3,936,936 | -2.44(-2.58%) |
Jul 15, 2008 | 99.10 | 99.19 | 93.66 | 94.66 | 2,486,937 | -3.72(-3.78%) |
Jul 14, 2008 | 96.19 | 100.19 | 96.19 | 98.38 | 2,812,277 | +2.22(+2.31%) |
Jul 11, 2008 | 96.12 | 97.92 | 94.20 | 96.17 | 1,836,175 | +0.36(+0.37%) |
Jul 10, 2008 | 94.87 | 95.81 | 91.70 | 95.81 | 1,878,143 | +2.67(+2.87%) |
Jul 09, 2008 | 97.00 | 97.42 | 92.80 | 93.14 | 2,968,856 | -2.69(-2.81%) |
Jul 08, 2008 | 94.80 | 95.98 | 91.96 | 95.83 | 3,340,146 | +0.58(+0.60%) |
Jul 07, 2008 | 95.80 | 97.46 | 93.18 | 95.25 | 2,583,087 | -1.21(-1.26%) |
Jul 04, 2008 | 98.14 | 99.23 | 95.17 | 96.47 | 2,516,347 | +0.00(+0.00%) |
Jul 03, 2008 | 98.14 | 99.23 | 95.17 | 96.47 | 2,516,347 | -1.83(-1.86%) |
Jul 02, 2008 | 102.75 | 104.52 | 97.73 | 98.30 | 2,963,473 | -3.59(-3.52%) |
Jul 01, 2008 | 101.96 | 102.05 | 99.21 | 101.88 | 3,202,879 | +0.41(+0.40%) |
Jun 30, 2008 | 101.37 | 103.52 | 101.37 | 101.48 | 2,639,542 | +0.92(+0.91%) |
Jun 27, 2008 | 98.71 | 101.34 | 98.66 | 100.56 | 1,930,643 | +1.72(+1.74%) |
Jun 26, 2008 | 98.47 | 100.27 | 96.84 | 98.84 | 2,759,169 | +0.36(+0.36%) |
Jun 25, 2008 | 97.87 | 99.81 | 95.93 | 98.48 | 3,418,137 | +1.19(+1.22%) |
Jun 24, 2008 | 99.45 | 99.88 | 96.89 | 97.29 | 3,012,243 | -2.69(-2.69%) |
Jun 23, 2008 | 96.40 | 100.13 | 95.63 | 99.98 | 2,636,609 | +4.54(+4.76%) |
Jun 20, 2008 | 95.70 | 97.68 | 94.85 | 95.44 | 2,374,155 | +0.09(+0.10%) |
Jun 19, 2008 | 100.21 | 100.48 | 95.20 | 95.34 | 3,156,124 | -3.66(-3.70%) |
Jun 18, 2008 | 98.81 | 100.47 | 97.57 | 99.00 | 2,989,583 | -0.36(-0.37%) |
Jun 17, 2008 | 97.06 | 99.75 | 96.79 | 99.37 | 2,368,665 | +2.28(+2.35%) |
Jun 16, 2008 | 96.36 | 97.87 | 95.87 | 97.09 | 2,565,459 | +0.50(+0.51%) |
Jun 13, 2008 | 95.48 | 97.83 | 94.81 | 96.59 | 2,791,002 | +1.07(+1.12%) |
Jun 12, 2008 | 96.28 | 96.42 | 94.10 | 95.52 | 2,297,011 | -1.87(-1.92%) |
Jun 11, 2008 | 96.47 | 98.28 | 96.12 | 97.38 | 2,906,000 | +1.50(+1.56%) |
Jun 10, 2008 | 95.96 | 98.87 | 94.83 | 95.89 | 3,152,836 | -2.87(-2.91%) |
Jun 09, 2008 | 98.23 | 101.51 | 97.44 | 98.76 | 3,101,356 | +1.17(+1.20%) |
Jun 06, 2008 | 102.02 | 102.73 | 97.39 | 97.60 | 2,836,984 | -2.79(-2.78%) |
Jun 05, 2008 | 96.22 | 100.38 | 95.92 | 100.38 | 2,860,765 | +5.24(+5.50%) |
Jun 04, 2008 | 96.49 | 98.82 | 94.68 | 95.15 | 4,356,369 | -1.82(-1.87%) |
Jun 03, 2008 | 99.08 | 101.01 | 96.87 | 96.96 | 4,277,902 | -3.35(-3.34%) |
Jun 02, 2008 | 101.05 | 102.13 | 98.68 | 100.32 | 2,894,771 | +0.81(+0.81%) |
May 30, 2008 | 99.95 | 101.48 | 98.62 | 99.51 | 2,567,565 | +0.10(+0.10%) |
May 29, 2008 | 100.78 | 102.09 | 98.82 | 99.40 | 3,502,914 | -2.83(-2.77%) |
May 28, 2008 | 98.82 | 102.50 | 97.71 | 102.23 | 2,679,773 | +2.84(+2.86%) |
May 27, 2008 | 99.35 | 100.50 | 97.35 | 99.39 | 3,444,322 | -0.42(-0.42%) |
May 26, 2008 | 102.03 | 102.49 | 98.22 | 99.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 102.03 | 102.49 | 98.22 | 99.81 | 1,890,801 | -1.76(-1.74%) |
May 22, 2008 | 103.37 | 103.68 | 100.06 | 101.58 | 2,847,440 | -1.41(-1.37%) |
May 21, 2008 | 106.68 | 107.77 | 102.67 | 102.99 | 3,737,235 | -3.26(-3.07%) |
May 20, 2008 | 106.97 | 106.97 | 104.48 | 106.25 | 2,524,196 | +1.37(+1.31%) |
May 19, 2008 | 103.17 | 105.90 | 102.16 | 104.88 | 3,578,436 | +2.47(+2.41%) |
May 16, 2008 | 100.77 | 102.99 | 100.28 | 102.41 | 4,155,887 | +3.73(+3.78%) |
May 15, 2008 | 95.47 | 98.87 | 93.59 | 98.68 | 4,247,026 | +4.38(+4.65%) |
May 14, 2008 | 95.54 | 97.22 | 93.41 | 94.29 | 2,803,863 | -0.85(-0.90%) |
May 13, 2008 | 95.35 | 96.88 | 93.35 | 95.15 | 3,425,545 | -0.20(-0.21%) |
May 12, 2008 | 95.69 | 96.63 | 94.87 | 95.34 | 1,948,068 | -0.80(-0.83%) |
May 09, 2008 | 95.18 | 96.85 | 93.76 | 96.14 | 2,937,247 | +1.00(+1.05%) |
May 08, 2008 | 95.85 | 96.26 | 92.76 | 95.14 | 2,297,240 | -0.10(-0.11%) |
May 07, 2008 | 97.88 | 98.14 | 94.99 | 95.24 | 2,609,324 | -1.63(-1.68%) |
May 06, 2008 | 95.36 | 97.96 | 94.72 | 96.87 | 3,092,076 | +2.32(+2.45%) |
May 05, 2008 | 91.86 | 95.47 | 93.16 | 94.55 | 1,516,389 | +1.20(+1.29%) |
May 02, 2008 | 90.19 | 93.72 | 90.19 | 93.34 | 1,838,144 | +3.06(+3.38%) |