Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 58.05 | 58.80 | 57.51 | 58.40 | 32,323 | +1.00(+1.74%) |
May 28, 2009 | 56.75 | 57.50 | 56.61 | 57.40 | 12,626 | +0.40(+0.70%) |
May 27, 2009 | 58.00 | 58.00 | 57.00 | 57.00 | 4,495 | -1.00(-1.72%) |
May 26, 2009 | 57.39 | 58.50 | 57.39 | 58.00 | 20,863 | +0.40(+0.69%) |
May 22, 2009 | 56.75 | 57.85 | 56.48 | 57.60 | 99,757 | +1.35(+2.40%) |
May 21, 2009 | 56.56 | 56.75 | 55.67 | 56.25 | 19,401 | -0.85(-1.49%) |
May 20, 2009 | 57.10 | 57.94 | 57.05 | 57.10 | 4,079 | +0.11(+0.19%) |
May 19, 2009 | 56.80 | 57.00 | 56.55 | 56.99 | 18,397 | +1.69(+3.06%) |
May 18, 2009 | 54.00 | 55.49 | 53.95 | 55.30 | 53,423 | -0.95(-1.69%) |
May 17, 2009 | 56.80 | 56.80 | 56.25 | 56.25 | 452 | +0.65(+1.17%) |
May 15, 2009 | 56.80 | 56.80 | 55.60 | 55.60 | 4,422 | +0.65(+1.18%) |
May 14, 2009 | 54.10 | 55.25 | 54.10 | 54.95 | 6,127 | -0.05(-0.09%) |
May 13, 2009 | 56.15 | 56.15 | 54.50 | 55.00 | 32,730 | -2.26(-3.95%) |
May 12, 2009 | 56.80 | 58.05 | 56.51 | 57.26 | 36,433 | +0.35(+0.62%) |
May 11, 2009 | 57.15 | 58.14 | 56.71 | 56.91 | 191,174 | +1.31(+2.36%) |
May 08, 2009 | 55.00 | 55.75 | 54.51 | 55.60 | 14,734 | +2.35(+4.41%) |
May 07, 2009 | 54.70 | 54.80 | 53.07 | 53.25 | 29,499 | -0.25(-0.47%) |
May 06, 2009 | 52.64 | 53.50 | 52.25 | 53.50 | 5,308 | +1.25(+2.39%) |
May 05, 2009 | 52.50 | 52.50 | 51.35 | 52.25 | 5,201 | +0.05(+0.10%) |
May 04, 2009 | 52.50 | 52.50 | 52.20 | 52.20 | 9,846 | +1.42(+2.80%) |
May 01, 2009 | 50.15 | 50.78 | 49.86 | 50.78 | 44,003 | +0.74(+1.48%) |
Apr 30, 2009 | 49.95 | 50.50 | 49.30 | 50.04 | 49,002 | -0.19(-0.38%) |
Apr 29, 2009 | 48.25 | 50.95 | 48.25 | 50.23 | 42,860 | +0.99(+2.01%) |
Apr 28, 2009 | 49.20 | 49.40 | 48.51 | 49.24 | 12,208 | -1.76(-3.45%) |
Apr 27, 2009 | 50.51 | 51.50 | 50.51 | 51.00 | 12,097 | -1.34(-2.56%) |
Apr 24, 2009 | 51.25 | 52.34 | 50.89 | 52.34 | 33,234 | +2.84(+5.74%) |
Apr 23, 2009 | 49.78 | 49.78 | 48.82 | 49.50 | 4,496 | -0.14(-0.28%) |
Apr 22, 2009 | 48.90 | 50.25 | 48.90 | 49.64 | 32,995 | -0.49(-0.98%) |
Apr 21, 2009 | 49.00 | 50.24 | 49.00 | 50.13 | 25,501 | +0.78(+1.58%) |
Apr 20, 2009 | 49.85 | 49.85 | 49.24 | 49.35 | 76,621 | -2.05(-3.99%) |
Apr 17, 2009 | 50.65 | 51.74 | 50.65 | 51.40 | 13,253 | +0.69(+1.36%) |
Apr 16, 2009 | 50.35 | 51.14 | 49.61 | 50.71 | 12,301 | +0.96(+1.93%) |
Apr 15, 2009 | 49.01 | 49.90 | 49.01 | 49.75 | 24,094 | -2.30(-4.42%) |
Apr 14, 2009 | 52.07 | 52.78 | 52.00 | 52.05 | 4,212 | +0.10(+0.19%) |
Apr 13, 2009 | 50.75 | 51.95 | 50.70 | 51.95 | 3,594 | +1.66(+3.30%) |
Apr 09, 2009 | 50.30 | 50.30 | 49.40 | 50.29 | 1,618 | +2.85(+6.01%) |
Apr 08, 2009 | 46.85 | 47.59 | 46.46 | 47.44 | 3,356 | -0.06(-0.13%) |
Apr 07, 2009 | 47.80 | 47.80 | 47.11 | 47.50 | 5,150 | -1.02(-2.10%) |
Apr 06, 2009 | 48.80 | 49.05 | 48.50 | 48.52 | 3,597 | -0.73(-1.48%) |
Apr 03, 2009 | 48.76 | 49.25 | 48.55 | 49.25 | 6,397 | +0.00(+0.00%) |
Apr 02, 2009 | 47.32 | 50.05 | 47.02 | 49.25 | 41,777 | +2.95(+6.37%) |
Apr 01, 2009 | 45.05 | 46.31 | 45.01 | 46.30 | 15,987 | +2.06(+4.66%) |
Mar 31, 2009 | 43.65 | 44.50 | 43.65 | 44.24 | 10,873 | +0.79(+1.82%) |
Mar 30, 2009 | 44.25 | 44.25 | 43.24 | 43.45 | 12,779 | -5.59(-11.40%) |
Mar 26, 2009 | 48.45 | 49.74 | 48.06 | 49.04 | 52,882 | -0.11(-0.22%) |
Mar 25, 2009 | 48.45 | 49.50 | 48.00 | 49.15 | 8,582 | +0.15(+0.31%) |
Mar 24, 2009 | 48.96 | 49.85 | 48.96 | 49.00 | 5,522 | -1.54(-3.05%) |
Mar 23, 2009 | 49.50 | 50.54 | 49.50 | 50.54 | 14,586 | +5.17(+11.40%) |
Mar 20, 2009 | 46.70 | 46.70 | 45.27 | 45.37 | 19,344 | -1.58(-3.37%) |
Mar 19, 2009 | 46.94 | 47.50 | 46.92 | 46.95 | 8,793 | +0.90(+1.95%) |
Mar 18, 2009 | 44.01 | 46.37 | 44.01 | 46.05 | 6,036 | +0.75(+1.66%) |
Mar 17, 2009 | 44.55 | 45.85 | 44.10 | 45.30 | 62,085 | +1.39(+3.17%) |
Mar 16, 2009 | 44.25 | 45.00 | 43.91 | 43.91 | 13,156 | +0.90(+2.09%) |
Mar 13, 2009 | 42.30 | 43.45 | 42.30 | 43.01 | 26,445 | +0.60(+1.41%) |
Mar 12, 2009 | 40.96 | 42.65 | 40.96 | 42.41 | 19,596 | -0.39(-0.91%) |
Mar 11, 2009 | 41.95 | 42.95 | 41.91 | 42.80 | 5,132 | +1.74(+4.24%) |
Mar 10, 2009 | 39.50 | 41.51 | 39.50 | 41.06 | 24,156 | +1.95(+4.99%) |
Mar 09, 2009 | 39.65 | 40.25 | 39.10 | 39.11 | 8,260 | -2.59(-6.21%) |
Mar 06, 2009 | 42.70 | 43.00 | 40.81 | 41.70 | 21,081 | -0.55(-1.30%) |
Mar 05, 2009 | 43.90 | 43.90 | 41.56 | 42.25 | 15,498 | -0.65(-1.52%) |
Mar 04, 2009 | 41.50 | 43.49 | 41.50 | 42.90 | 61,909 | +4.43(+11.52%) |
Mar 02, 2009 | 40.24 | 40.24 | 38.46 | 38.47 | 31,058 | -2.18(-5.36%) |
Feb 27, 2009 | 40.64 | 41.35 | 40.61 | 40.65 | 7,005 | -0.43(-1.05%) |
Feb 26, 2009 | 41.80 | 42.50 | 40.96 | 41.08 | 7,707 | -1.20(-2.84%) |
Feb 25, 2009 | 42.55 | 43.09 | 41.85 | 42.28 | 14,005 | +1.02(+2.47%) |
Feb 24, 2009 | 40.25 | 41.35 | 40.01 | 41.26 | 21,923 | +2.77(+7.20%) |
Feb 23, 2009 | 39.61 | 39.91 | 38.41 | 38.49 | 13,707 | -1.81(-4.49%) |
Feb 20, 2009 | 40.15 | 40.94 | 39.77 | 40.30 | 21,790 | -1.16(-2.80%) |
Feb 19, 2009 | 42.19 | 42.66 | 41.30 | 41.46 | 18,044 | -0.49(-1.17%) |
Feb 18, 2009 | 42.24 | 42.62 | 41.71 | 41.95 | 47,256 | +0.87(+2.12%) |
Feb 17, 2009 | 41.90 | 41.90 | 41.00 | 41.08 | 51,845 | -2.45(-5.63%) |
Feb 13, 2009 | 43.65 | 44.05 | 43.07 | 43.53 | 5,042 | -1.64(-3.63%) |
Feb 12, 2009 | 44.20 | 45.17 | 44.01 | 45.17 | 8,491 | +1.21(+2.75%) |
Feb 11, 2009 | 44.95 | 44.95 | 43.82 | 43.96 | 19,249 | -0.10(-0.23%) |
Feb 10, 2009 | 45.50 | 45.90 | 44.06 | 44.06 | 7,379 | -3.29(-6.95%) |
Feb 09, 2009 | 45.75 | 47.45 | 45.75 | 47.35 | 12,355 | +1.20(+2.60%) |
Feb 06, 2009 | 45.10 | 46.32 | 45.05 | 46.15 | 13,299 | -0.86(-1.83%) |
Feb 05, 2009 | 46.75 | 47.50 | 46.52 | 47.01 | 6,588 | +0.80(+1.73%) |
Feb 04, 2009 | 46.75 | 47.50 | 46.07 | 46.21 | 35,426 | +1.06(+2.35%) |
Feb 03, 2009 | 44.10 | 45.28 | 44.05 | 45.15 | 20,789 | +2.78(+6.56%) |
Feb 02, 2009 | 41.65 | 42.37 | 41.65 | 42.37 | 5,824 | +1.46(+3.57%) |
Jan 30, 2009 | 41.91 | 41.91 | 40.80 | 40.91 | 12,911 | -1.99(-4.64%) |
Jan 29, 2009 | 43.45 | 43.98 | 42.56 | 42.90 | 7,219 | -1.14(-2.59%) |
Jan 28, 2009 | 43.86 | 44.73 | 43.86 | 44.04 | 12,790 | +0.69(+1.59%) |
Jan 27, 2009 | 44.25 | 44.25 | 43.15 | 43.35 | 21,754 | +2.40(+5.86%) |
Jan 26, 2009 | 40.25 | 41.35 | 39.80 | 40.95 | 50,387 | -1.80(-4.21%) |
Jan 23, 2009 | 41.04 | 42.99 | 41.04 | 42.75 | 39,182 | -1.15(-2.62%) |
Jan 22, 2009 | 44.25 | 45.20 | 43.01 | 43.90 | 21,301 | -1.85(-4.04%) |
Jan 21, 2009 | 44.20 | 45.75 | 44.20 | 45.75 | 28,286 | +0.71(+1.58%) |
Jan 20, 2009 | 45.80 | 46.29 | 44.51 | 45.04 | 25,232 | -1.96(-4.17%) |
Jan 16, 2009 | 48.00 | 48.20 | 46.00 | 47.00 | 43,600 | -1.25(-2.59%) |
Jan 15, 2009 | 48.15 | 48.70 | 47.11 | 48.25 | 50,961 | -0.20(-0.41%) |
Jan 14, 2009 | 49.75 | 49.75 | 48.00 | 48.45 | 95,240 | -2.25(-4.44%) |
Jan 13, 2009 | 50.30 | 50.70 | 49.75 | 50.70 | 43,249 | -2.84(-5.30%) |
Jan 12, 2009 | 55.25 | 55.25 | 53.10 | 53.54 | 29,338 | -0.66(-1.22%) |
Jan 09, 2009 | 53.50 | 54.70 | 53.50 | 54.20 | 19,235 | -0.20(-0.37%) |
Jan 08, 2009 | 54.40 | 54.45 | 53.65 | 54.40 | 14,805 | -0.59(-1.07%) |
Jan 07, 2009 | 55.45 | 55.59 | 54.60 | 54.99 | 20,298 | +0.50(+0.92%) |
Jan 06, 2009 | 53.60 | 54.89 | 53.60 | 54.49 | 38,185 | +2.14(+4.09%) |
Jan 05, 2009 | 52.00 | 52.75 | 51.16 | 52.35 | 41,452 | +0.45(+0.87%) |
Jan 02, 2009 | 51.78 | 52.00 | 51.20 | 51.90 | 11,101 | +0.85(+1.67%) |
Dec 31, 2008 | 50.95 | 51.77 | 49.71 | 51.05 | 8,098 | +1.29(+2.59%) |
Dec 30, 2008 | 51.00 | 51.00 | 49.26 | 49.76 | 16,020 | +0.54(+1.10%) |
Dec 29, 2008 | 48.90 | 49.68 | 48.21 | 49.22 | 32,484 | +0.22(+0.45%) |
Dec 26, 2008 | 49.90 | 49.90 | 48.75 | 49.00 | 11,366 | +1.51(+3.18%) |
Dec 24, 2008 | 47.45 | 48.25 | 47.40 | 47.49 | 9,560 | +0.79(+1.69%) |
Dec 23, 2008 | 50.00 | 50.00 | 46.50 | 46.70 | 27,251 | -0.10(-0.21%) |
Dec 22, 2008 | 48.60 | 48.75 | 46.76 | 46.80 | 25,368 | -0.56(-1.18%) |
Dec 19, 2008 | 48.35 | 48.45 | 47.06 | 47.36 | 23,916 | -2.39(-4.80%) |
Dec 18, 2008 | 50.20 | 50.85 | 49.01 | 49.75 | 55,985 | -3.45(-6.48%) |
Dec 17, 2008 | 51.75 | 53.20 | 51.75 | 53.20 | 47,973 | -0.80(-1.48%) |
Dec 16, 2008 | 51.99 | 54.00 | 51.65 | 54.00 | 30,547 | +4.19(+8.41%) |
Dec 15, 2008 | 51.50 | 51.50 | 49.31 | 49.81 | 32,596 | -0.28(-0.56%) |
Dec 12, 2008 | 48.15 | 50.49 | 48.15 | 50.09 | 53,002 | +0.58(+1.17%) |
Dec 11, 2008 | 50.50 | 51.69 | 49.50 | 49.51 | 51,681 | +1.86(+3.90%) |
Dec 10, 2008 | 47.20 | 47.99 | 46.81 | 47.65 | 104,078 | +3.60(+8.17%) |
Dec 09, 2008 | 44.75 | 45.30 | 44.00 | 44.05 | 20,053 | -0.12(-0.27%) |
Dec 08, 2008 | 42.95 | 44.75 | 42.95 | 44.17 | 48,462 | +4.52(+11.40%) |
Dec 05, 2008 | 39.90 | 39.90 | 37.80 | 39.65 | 31,395 | +0.29(+0.74%) |
Dec 04, 2008 | 39.85 | 41.34 | 39.26 | 39.36 | 14,962 | -5.09(-11.45%) |
Dec 03, 2008 | 43.31 | 44.67 | 42.36 | 44.45 | 37,641 | -0.78(-1.72%) |
Dec 02, 2008 | 43.80 | 45.60 | 43.80 | 45.23 | 35,485 | +0.73(+1.64%) |
Dec 01, 2008 | 46.07 | 46.15 | 44.50 | 44.50 | 22,437 | -2.86(-6.04%) |
Nov 28, 2008 | 47.15 | 47.99 | 47.15 | 47.36 | 25,404 | +2.86(+6.43%) |
Nov 26, 2008 | 41.91 | 44.50 | 41.91 | 44.50 | 31,634 | +0.15(+0.34%) |
Nov 25, 2008 | 43.55 | 44.95 | 43.21 | 44.35 | 24,004 | +0.79(+1.81%) |
Nov 24, 2008 | 41.51 | 44.90 | 41.51 | 43.56 | 43,531 | +2.30(+5.57%) |
Nov 21, 2008 | 42.15 | 42.30 | 39.50 | 41.26 | 47,253 | +2.91(+7.59%) |
Nov 20, 2008 | 40.00 | 40.26 | 38.00 | 38.35 | 51,897 | -2.66(-6.49%) |
Nov 19, 2008 | 43.95 | 43.95 | 41.01 | 41.01 | 27,958 | -5.63(-12.07%) |
Nov 18, 2008 | 46.85 | 47.04 | 45.10 | 46.64 | 24,108 | -0.50(-1.06%) |
Nov 17, 2008 | 46.40 | 48.64 | 46.40 | 47.14 | 17,434 | -0.17(-0.36%) |
Nov 14, 2008 | 47.10 | 48.95 | 47.10 | 47.31 | 31,526 | -0.69(-1.44%) |
Nov 13, 2008 | 46.80 | 48.00 | 44.31 | 48.00 | 230,819 | +1.91(+4.14%) |
Nov 12, 2008 | 48.75 | 48.75 | 46.06 | 46.09 | 164,722 | -1.94(-4.04%) |
Nov 11, 2008 | 48.85 | 49.99 | 47.16 | 48.03 | 127,798 | -2.22(-4.42%) |
Nov 10, 2008 | 50.40 | 52.50 | 49.26 | 50.25 | 55,735 | +4.48(+9.79%) |
Nov 07, 2008 | 44.41 | 46.74 | 44.40 | 45.77 | 15,190 | +1.37(+3.09%) |
Nov 06, 2008 | 51.00 | 51.00 | 44.40 | 44.40 | 20,764 | -6.35(-12.51%) |
Nov 05, 2008 | 51.55 | 53.30 | 50.12 | 50.75 | 25,488 | +2.25(+4.64%) |
Nov 04, 2008 | 48.50 | 48.99 | 46.00 | 48.50 | 35,110 | +5.10(+11.75%) |
Nov 03, 2008 | 43.40 | 43.40 | 43.40 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 41.05 | 45.00 | 41.00 | 43.40 | 66,574 | +6.39(+17.27%) |
Oct 30, 2008 | 40.00 | 40.00 | 37.01 | 37.01 | 19,383 | +1.46(+4.11%) |
Oct 29, 2008 | 34.62 | 36.45 | 34.36 | 35.55 | 21,848 | -0.60(-1.66%) |
Oct 28, 2008 | 33.90 | 36.15 | 33.02 | 36.15 | 61,484 | +2.67(+7.97%) |
Oct 27, 2008 | 32.75 | 34.50 | 32.75 | 33.48 | 29,272 | -2.79(-7.69%) |
Oct 24, 2008 | 36.27 | 38.80 | 35.25 | 36.27 | 13,077 | -4.83(-11.75%) |
Oct 23, 2008 | 41.10 | 41.92 | 39.15 | 41.10 | 74,001 | +0.45(+1.11%) |
Oct 22, 2008 | 40.65 | 43.45 | 40.25 | 40.65 | 14,976 | -4.50(-9.97%) |
Oct 21, 2008 | 45.15 | 45.70 | 43.30 | 45.15 | 12,890 | +0.15(+0.33%) |
Oct 20, 2008 | 45.00 | 45.50 | 43.06 | 45.00 | 11,037 | +1.74(+4.02%) |
Oct 17, 2008 | 43.26 | 45.54 | 42.75 | 43.26 | 16,554 | -3.79(-8.06%) |
Oct 16, 2008 | 47.05 | 48.04 | 44.26 | 47.05 | 26,734 | -1.21(-2.51%) |
Oct 15, 2008 | 48.26 | 54.55 | 48.25 | 48.26 | 31,887 | -6.24(-11.45%) |
Oct 14, 2008 | 50.50 | 54.50 | 52.01 | 54.50 | 32,703 | +4.00(+7.92%) |
Oct 13, 2008 | 50.50 | 51.00 | 47.60 | 50.50 | 20,176 | +5.74(+12.82%) |
Oct 10, 2008 | 44.76 | 47.00 | 43.30 | 44.76 | 35,673 | +1.41(+3.25%) |
Oct 09, 2008 | 43.35 | 47.82 | 43.30 | 43.35 | 93,792 | -0.50(-1.14%) |
Oct 08, 2008 | 43.85 | 45.45 | 43.30 | 43.85 | 73,367 | -3.25(-6.90%) |
Oct 07, 2008 | 45.35 | 50.15 | 47.10 | 47.10 | 31,106 | +1.75(+3.86%) |
Oct 06, 2008 | 45.35 | 48.60 | 44.60 | 45.35 | 36,305 | -6.06(-11.79%) |
Oct 03, 2008 | 51.41 | 54.00 | 51.40 | 51.41 | 9,405 | -3.67(-6.66%) |
Oct 02, 2008 | 55.08 | 61.35 | 54.24 | 55.08 | 167,821 | -7.17(-11.52%) |
Oct 01, 2008 | 62.25 | 63.50 | 61.35 | 62.25 | 48,145 | -2.25(-3.49%) |
Sep 30, 2008 | 64.50 | 65.50 | 63.21 | 64.50 | 11,510 | +1.76(+2.81%) |
Sep 29, 2008 | 69.24 | 65.49 | 60.00 | 62.74 | 12,168 | -6.50(-9.39%) |
Sep 26, 2008 | 69.24 | 69.49 | 66.80 | 69.24 | 8,431 | -3.31(-4.56%) |
Sep 25, 2008 | 72.55 | 72.55 | 72.55 | 72.55 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 72.55 | 74.15 | 72.01 | 72.55 | 7,991 | +1.24(+1.74%) |
Sep 23, 2008 | 71.76 | 73.40 | 71.00 | 71.31 | 11,348 | -0.45(-0.63%) |
Sep 22, 2008 | 71.76 | 74.00 | 71.26 | 71.76 | 18,467 | -0.75(-1.03%) |
Sep 19, 2008 | 72.51 | 73.50 | 70.00 | 72.51 | 37,696 | +7.86(+12.16%) |
Sep 18, 2008 | 64.65 | 65.94 | 62.81 | 64.65 | 20,787 | -0.05(-0.08%) |
Sep 17, 2008 | 64.70 | 68.00 | 64.70 | 64.70 | 12,006 | -2.40(-3.58%) |
Sep 16, 2008 | 67.10 | 68.15 | 66.30 | 67.10 | 14,880 | -1.90(-2.75%) |
Sep 15, 2008 | 69.00 | 71.00 | 68.00 | 69.00 | 10,868 | -1.30(-1.85%) |
Sep 12, 2008 | 70.30 | 71.25 | 69.70 | 70.30 | 9,046 | +1.05(+1.52%) |
Sep 11, 2008 | 69.25 | 69.49 | 68.15 | 69.25 | 9,365 | -0.58(-0.84%) |
Sep 10, 2008 | 69.83 | 70.49 | 69.05 | 69.83 | 66,175 | -0.23(-0.34%) |
Sep 09, 2008 | 70.07 | 72.10 | 70.05 | 70.07 | 24,251 | -3.73(-5.05%) |
Sep 08, 2008 | 73.80 | 75.25 | 73.55 | 73.80 | 40,015 | +1.65(+2.29%) |
Sep 05, 2008 | 72.15 | 72.25 | 71.00 | 72.15 | 25,462 | -0.93(-1.28%) |
Sep 04, 2008 | 73.08 | 74.75 | 72.57 | 73.08 | 16,940 | -4.11(-5.32%) |
Sep 03, 2008 | 77.19 | 77.50 | 76.30 | 77.19 | 44,486 | -6.46(-7.72%) |
Sep 02, 2008 | 83.65 | 84.70 | 83.00 | 83.65 | 113,651 | +0.50(+0.60%) |
Aug 29, 2008 | 83.15 | 84.75 | 83.10 | 83.15 | 37,847 | +0.65(+0.79%) |
Aug 28, 2008 | 83.51 | 83.59 | 81.50 | 82.50 | 63,931 | -1.01(-1.21%) |
Aug 27, 2008 | 83.51 | 84.47 | 83.50 | 83.51 | 6,171 | -1.69(-1.98%) |
Aug 26, 2008 | 85.20 | 86.00 | 85.06 | 85.20 | 3,430 | -0.31(-0.36%) |
Aug 25, 2008 | 85.51 | 87.44 | 85.05 | 85.51 | 4,654 | -2.19(-2.50%) |
Aug 22, 2008 | 87.70 | 87.89 | 86.45 | 87.70 | 6,973 | -2.74(-3.03%) |
Aug 21, 2008 | 90.44 | 90.44 | 88.70 | 90.44 | 18,285 | +2.74(+3.12%) |
Aug 20, 2008 | 87.70 | 88.15 | 87.00 | 87.70 | 48,090 | +1.99(+2.32%) |
Aug 19, 2008 | 87.25 | 87.09 | 85.54 | 85.71 | 18,815 | -1.54(-1.77%) |
Aug 18, 2008 | 87.25 | 89.30 | 86.01 | 87.25 | 13,738 | +1.80(+2.11%) |
Aug 15, 2008 | 85.45 | 85.64 | 85.10 | 85.45 | 20,841 | +0.19(+0.22%) |
Aug 14, 2008 | 85.26 | 85.89 | 84.65 | 85.26 | 6,415 | +0.27(+0.32%) |
Aug 13, 2008 | 84.99 | 86.50 | 84.55 | 84.99 | 14,003 | -1.76(-2.03%) |
Aug 12, 2008 | 91.34 | 87.45 | 86.06 | 86.75 | 9,086 | -4.59(-5.03%) |
Aug 11, 2008 | 91.34 | 91.49 | 89.45 | 91.34 | 16,883 | +0.19(+0.21%) |
Aug 08, 2008 | 91.15 | 91.15 | 89.10 | 91.15 | 10,383 | +3.90(+4.47%) |
Aug 07, 2008 | 87.25 | 88.60 | 87.00 | 87.25 | 13,738 | -0.75(-0.85%) |
Aug 06, 2008 | 88.00 | 88.20 | 87.00 | 88.00 | 24,193 | +0.40(+0.46%) |
Aug 05, 2008 | 87.60 | 88.08 | 86.30 | 87.60 | 6,169 | -0.50(-0.57%) |
Aug 04, 2008 | 88.10 | 89.00 | 87.25 | 88.10 | 18,562 | -4.53(-4.89%) |
Aug 01, 2008 | 92.63 | 94.25 | 92.11 | 92.63 | 41,784 | -5.97(-6.05%) |
Jul 31, 2008 | 102.90 | 100.00 | 98.00 | 98.60 | 27,113 | -4.30(-4.18%) |
Jul 30, 2008 | 108.70 | 104.74 | 102.00 | 102.90 | 48,981 | -5.80(-5.34%) |
Jul 29, 2008 | 108.70 | 109.00 | 106.50 | 108.70 | 13,124 | -1.30(-1.18%) |
Jul 28, 2008 | 110.00 | 111.50 | 109.50 | 110.00 | 21,468 | -0.96(-0.87%) |
Jul 25, 2008 | 110.96 | 112.74 | 110.25 | 110.96 | 11,785 | -0.24(-0.22%) |
Jul 24, 2008 | 111.20 | 113.24 | 111.00 | 111.20 | 7,750 | +1.45(+1.32%) |
Jul 23, 2008 | 109.75 | 111.00 | 109.10 | 109.75 | 12,498 | +0.76(+0.70%) |
Jul 22, 2008 | 108.99 | 109.00 | 106.65 | 108.99 | 30,051 | +2.60(+2.44%) |
Jul 21, 2008 | 105.05 | 106.39 | 105.05 | 106.39 | 5,714 | +1.34(+1.28%) |
Jul 18, 2008 | 105.05 | 105.75 | 103.55 | 105.05 | 13,169 | +0.65(+0.62%) |
Jul 17, 2008 | 103.69 | 104.85 | 103.75 | 104.40 | 196,678 | +0.71(+0.68%) |
Jul 16, 2008 | 103.69 | 103.70 | 103.00 | 103.69 | 109,647 | +2.09(+2.06%) |
Jul 15, 2008 | 101.60 | 102.64 | 101.06 | 101.60 | 56,961 | -0.80(-0.78%) |
Jul 14, 2008 | 102.40 | 104.25 | 102.26 | 102.40 | 12,200 | +2.65(+2.66%) |
Jul 11, 2008 | 99.75 | 101.30 | 99.31 | 99.75 | 7,950 | -2.25(-2.21%) |
Jul 10, 2008 | 102.00 | 102.70 | 101.00 | 102.00 | 14,646 | +0.99(+0.98%) |
Jul 09, 2008 | 101.01 | 103.00 | 101.01 | 101.01 | 5,615 | -2.99(-2.87%) |
Jul 08, 2008 | 104.00 | 104.75 | 102.26 | 104.00 | 8,080 | -2.30(-2.16%) |
Jul 07, 2008 | 106.30 | 107.00 | 105.25 | 106.30 | 65,088 | +2.35(+2.26%) |
Jul 04, 2008 | 103.95 | 105.45 | 103.95 | 103.95 | 11,019 | +0.00(+0.00%) |
Jul 03, 2008 | 103.95 | 105.45 | 103.95 | 103.95 | 11,019 | +0.70(+0.68%) |
Jul 02, 2008 | 103.25 | 104.95 | 103.01 | 103.25 | 17,752 | -5.50(-5.06%) |
Jul 01, 2008 | 108.75 | 109.75 | 106.46 | 108.75 | 18,754 | -3.35(-2.99%) |
Jun 30, 2008 | 112.10 | 112.50 | 111.60 | 112.10 | 7,967 | -0.25(-0.22%) |
Jun 27, 2008 | 112.35 | 113.75 | 111.15 | 112.35 | 7,323 | -1.15(-1.01%) |
Jun 26, 2008 | 113.50 | 115.25 | 113.50 | 113.50 | 12,655 | -3.75(-3.20%) |
Jun 25, 2008 | 117.25 | 117.99 | 115.55 | 117.25 | 10,156 | +1.25(+1.08%) |
Jun 24, 2008 | 116.00 | 117.19 | 115.50 | 116.00 | 8,801 | -1.35(-1.15%) |
Jun 23, 2008 | 114.05 | 118.00 | 117.00 | 117.35 | 7,806 | +3.30(+2.89%) |
Jun 20, 2008 | 114.05 | 116.50 | 114.05 | 114.05 | 7,607 | -5.45(-4.56%) |
Jun 19, 2008 | 119.50 | 119.95 | 118.15 | 119.50 | 5,730 | +1.09(+0.92%) |
Jun 18, 2008 | 118.41 | 119.75 | 118.41 | 118.41 | 41,364 | -0.69(-0.58%) |
Jun 17, 2008 | 119.10 | 119.30 | 118.50 | 119.10 | 50,556 | +1.00(+0.85%) |
Jun 16, 2008 | 118.10 | 118.65 | 117.10 | 118.10 | 37,559 | +3.10(+2.70%) |
Jun 13, 2008 | 115.00 | 115.35 | 112.50 | 115.00 | 52,507 | +1.50(+1.32%) |
Jun 12, 2008 | 113.50 | 114.20 | 113.10 | 113.50 | 13,505 | -1.66(-1.44%) |
Jun 11, 2008 | 115.16 | 117.25 | 115.16 | 115.16 | 7,738 | -2.10(-1.79%) |
Jun 10, 2008 | 117.26 | 118.49 | 117.01 | 117.26 | 21,039 | -4.44(-3.65%) |
Jun 09, 2008 | 121.70 | 122.65 | 120.90 | 121.70 | 7,504 | -1.05(-0.86%) |
Jun 06, 2008 | 122.75 | 125.50 | 122.16 | 122.75 | 22,602 | -5.25(-4.10%) |
Jun 05, 2008 | 128.00 | 128.49 | 126.25 | 128.00 | 14,962 | -1.65(-1.27%) |
Jun 04, 2008 | 129.65 | 130.24 | 129.15 | 129.65 | 25,042 | +2.65(+2.09%) |
Jun 03, 2008 | 127.00 | 128.00 | 126.22 | 127.00 | 21,060 | +0.05(+0.04%) |