Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 83.42 | 86.03 | 82.35 | 85.52 | 32,716 | +2.64(+3.18%) |
May 28, 2009 | 77.12 | 85.91 | 81.65 | 82.88 | 15,075 | -3.48(-4.03%) |
May 27, 2009 | 80.32 | 87.69 | 80.00 | 86.36 | 35,257 | +4.50(+5.50%) |
May 26, 2009 | 79.22 | 82.61 | 74.86 | 81.86 | 31,003 | +2.62(+3.31%) |
May 22, 2009 | 77.19 | 79.23 | 76.91 | 79.23 | 8,067 | +2.59(+3.38%) |
May 21, 2009 | 77.60 | 77.60 | 75.91 | 76.64 | 8,731 | +0.26(+0.34%) |
May 20, 2009 | 76.28 | 76.67 | 75.57 | 76.39 | 7,420 | -0.75(-0.98%) |
May 19, 2009 | 77.36 | 77.36 | 75.71 | 77.14 | 4,269 | -0.23(-0.30%) |
May 18, 2009 | 76.94 | 77.37 | 76.49 | 77.37 | 4,631 | +0.54(+0.71%) |
May 15, 2009 | 77.40 | 77.40 | 75.95 | 76.83 | 4,647 | -0.14(-0.18%) |
May 14, 2009 | 74.09 | 76.97 | 74.08 | 76.97 | 13,770 | +4.12(+5.66%) |
May 13, 2009 | 74.50 | 75.25 | 72.85 | 72.85 | 8,679 | -2.41(-3.20%) |
May 12, 2009 | 69.84 | 75.59 | 69.84 | 75.25 | 16,930 | +4.22(+5.94%) |
May 11, 2009 | 69.84 | 72.86 | 69.31 | 71.03 | 10,657 | -0.61(-0.84%) |
May 08, 2009 | 67.90 | 71.64 | 67.52 | 71.64 | 8,263 | +4.52(+6.73%) |
May 07, 2009 | 65.35 | 67.12 | 65.20 | 67.12 | 5,444 | +1.92(+2.95%) |
May 06, 2009 | 66.50 | 68.99 | 64.23 | 65.20 | 10,137 | -1.26(-1.90%) |
May 05, 2009 | 67.82 | 70.21 | 63.44 | 66.46 | 10,123 | -3.45(-4.93%) |
May 04, 2009 | 67.09 | 69.91 | 66.08 | 69.91 | 8,298 | +2.01(+2.96%) |
May 01, 2009 | 70.40 | 71.16 | 66.86 | 67.90 | 3,775 | -1.61(-2.31%) |
Apr 30, 2009 | 71.90 | 71.90 | 69.31 | 69.50 | 2,629 | -2.37(-3.30%) |
Apr 29, 2009 | 70.82 | 72.18 | 70.82 | 71.88 | 2,940 | +3.06(+4.44%) |
Apr 28, 2009 | 69.46 | 69.46 | 68.37 | 68.82 | 1,733 | +0.41(+0.60%) |
Apr 27, 2009 | 71.16 | 71.75 | 68.04 | 68.41 | 6,232 | -4.69(-6.41%) |
Apr 24, 2009 | 71.78 | 73.10 | 71.78 | 73.10 | 3,132 | +0.75(+1.04%) |
Apr 23, 2009 | 73.41 | 73.41 | 72.10 | 72.34 | 6,258 | -1.07(-1.46%) |
Apr 22, 2009 | 69.86 | 74.11 | 69.86 | 73.41 | 7,377 | +1.86(+2.60%) |
Apr 21, 2009 | 70.20 | 71.55 | 65.78 | 71.55 | 8,067 | +2.65(+3.84%) |
Apr 20, 2009 | 71.86 | 71.86 | 68.55 | 68.91 | 6,906 | -3.95(-5.42%) |
Apr 17, 2009 | 73.44 | 73.44 | 72.03 | 72.86 | 4,430 | -0.19(-0.27%) |
Apr 16, 2009 | 70.49 | 74.54 | 69.90 | 73.05 | 7,007 | +2.10(+2.96%) |
Apr 15, 2009 | 70.73 | 71.77 | 70.19 | 70.95 | 2,570 | +1.04(+1.49%) |
Apr 14, 2009 | 70.93 | 71.92 | 69.91 | 69.91 | 2,595 | -2.46(-3.40%) |
Apr 13, 2009 | 72.76 | 73.48 | 71.23 | 72.37 | 3,632 | -0.77(-1.05%) |
Apr 09, 2009 | 70.08 | 74.21 | 70.08 | 73.14 | 9,824 | +2.77(+3.94%) |
Apr 08, 2009 | 65.73 | 70.36 | 65.73 | 70.36 | 9,762 | +3.64(+5.45%) |
Apr 07, 2009 | 67.13 | 68.29 | 65.47 | 66.72 | 8,514 | -0.44(-0.66%) |
Apr 06, 2009 | 67.81 | 68.67 | 64.92 | 67.17 | 10,638 | -0.06(-0.09%) |
Apr 03, 2009 | 69.07 | 69.26 | 65.50 | 67.23 | 4,942 | -1.37(-1.99%) |
Apr 02, 2009 | 67.40 | 69.84 | 67.40 | 68.60 | 5,471 | +1.70(+2.54%) |
Apr 01, 2009 | 67.30 | 67.66 | 66.48 | 66.90 | 3,776 | -1.58(-2.31%) |
Mar 31, 2009 | 62.30 | 68.48 | 61.73 | 68.48 | 3,543 | +7.63(+12.54%) |
Mar 30, 2009 | 62.09 | 63.36 | 59.52 | 60.85 | 14,724 | -6.98(-10.30%) |
Mar 26, 2009 | 63.80 | 69.08 | 61.65 | 67.83 | 10,661 | +1.64(+2.47%) |
Mar 25, 2009 | 66.14 | 67.44 | 63.66 | 66.20 | 10,224 | +1.20(+1.85%) |
Mar 24, 2009 | 68.70 | 68.70 | 64.99 | 64.99 | 7,609 | -5.03(-7.18%) |
Mar 23, 2009 | 64.83 | 70.02 | 64.75 | 70.02 | 9,869 | +6.82(+10.79%) |
Mar 20, 2009 | 68.19 | 68.84 | 63.20 | 63.20 | 11,305 | -4.43(-6.55%) |
Mar 19, 2009 | 68.99 | 69.76 | 67.63 | 67.63 | 3,041 | -1.25(-1.81%) |
Mar 18, 2009 | 65.96 | 69.44 | 65.11 | 68.88 | 5,995 | +2.92(+4.42%) |
Mar 17, 2009 | 64.09 | 66.35 | 63.10 | 65.96 | 6,591 | -0.45(-0.68%) |
Mar 16, 2009 | 68.53 | 68.53 | 64.81 | 66.41 | 2,858 | +2.53(+3.96%) |
Mar 13, 2009 | 64.01 | 65.13 | 60.53 | 63.88 | 4,508 | +3.37(+5.57%) |
Mar 12, 2009 | 59.35 | 60.53 | 58.27 | 60.52 | 6,496 | +2.32(+3.99%) |
Mar 11, 2009 | 56.57 | 60.66 | 56.57 | 58.20 | 22,029 | -0.66(-1.12%) |
Mar 10, 2009 | 52.29 | 58.90 | 51.29 | 58.86 | 23,931 | +8.41(+16.68%) |
Mar 09, 2009 | 49.32 | 52.02 | 49.32 | 50.44 | 10,653 | -0.27(-0.54%) |
Mar 06, 2009 | 51.11 | 52.00 | 49.67 | 50.71 | 8,606 | -0.78(-1.52%) |
Mar 05, 2009 | 54.26 | 54.26 | 51.23 | 51.50 | 3,855 | -2.83(-5.21%) |
Mar 04, 2009 | 52.25 | 56.34 | 52.25 | 54.33 | 6,400 | -1.90(-3.38%) |
Mar 02, 2009 | 58.20 | 58.20 | 56.23 | 56.23 | 2,715 | -2.10(-3.59%) |
Feb 27, 2009 | 60.68 | 60.68 | 58.33 | 58.33 | 6,815 | -2.75(-4.50%) |
Feb 26, 2009 | 61.70 | 63.19 | 61.08 | 61.08 | 6,641 | -0.25(-0.41%) |
Feb 25, 2009 | 63.12 | 63.12 | 60.62 | 61.32 | 3,823 | -0.92(-1.48%) |
Feb 24, 2009 | 60.58 | 63.25 | 60.34 | 62.25 | 27,080 | +1.67(+2.75%) |
Feb 23, 2009 | 59.87 | 62.47 | 59.87 | 60.58 | 3,418 | -0.40(-0.66%) |
Feb 20, 2009 | 60.62 | 63.64 | 60.38 | 60.98 | 3,202 | +0.83(+1.38%) |
Feb 19, 2009 | 60.84 | 60.92 | 60.15 | 60.15 | 1,267 | -0.68(-1.11%) |
Feb 18, 2009 | 60.73 | 62.19 | 60.73 | 60.83 | 3,032 | -0.64(-1.05%) |
Feb 17, 2009 | 62.69 | 62.99 | 61.47 | 61.47 | 2,940 | -2.28(-3.58%) |
Feb 13, 2009 | 64.38 | 64.38 | 63.15 | 63.75 | 3,199 | +1.33(+2.13%) |
Feb 12, 2009 | 62.12 | 64.41 | 62.12 | 62.43 | 2,564 | -1.25(-1.96%) |
Feb 11, 2009 | 62.92 | 64.80 | 62.92 | 63.67 | 5,726 | -0.33(-0.51%) |
Feb 10, 2009 | 65.42 | 67.52 | 64.00 | 64.00 | 6,873 | -5.05(-7.32%) |
Feb 09, 2009 | 69.65 | 69.65 | 66.74 | 69.05 | 6,316 | -1.45(-2.06%) |
Feb 06, 2009 | 67.73 | 70.50 | 65.51 | 70.50 | 2,955 | +4.80(+7.31%) |
Feb 05, 2009 | 62.88 | 65.77 | 62.86 | 65.70 | 1,928 | +2.03(+3.18%) |
Feb 04, 2009 | 66.80 | 67.49 | 63.58 | 63.67 | 10,446 | -4.13(-6.09%) |
Feb 03, 2009 | 65.97 | 68.21 | 64.88 | 67.80 | 9,115 | +1.82(+2.76%) |
Feb 02, 2009 | 63.61 | 65.98 | 63.05 | 65.98 | 10,907 | +2.50(+3.94%) |
Jan 30, 2009 | 63.51 | 64.80 | 63.48 | 63.48 | 3,836 | +1.00(+1.60%) |
Jan 29, 2009 | 64.41 | 64.41 | 61.49 | 62.48 | 4,257 | -3.38(-5.14%) |
Jan 28, 2009 | 63.77 | 66.38 | 63.77 | 65.86 | 5,594 | +1.71(+2.66%) |
Jan 27, 2009 | 61.70 | 64.18 | 60.26 | 64.16 | 12,375 | +2.87(+4.69%) |
Jan 26, 2009 | 65.15 | 65.73 | 60.20 | 61.28 | 17,489 | -0.02(-0.03%) |
Jan 23, 2009 | 64.41 | 64.41 | 60.35 | 61.30 | 9,690 | -3.21(-4.97%) |
Jan 22, 2009 | 66.46 | 68.13 | 64.51 | 64.51 | 4,323 | -2.42(-3.62%) |
Jan 21, 2009 | 64.00 | 66.93 | 62.35 | 66.93 | 10,474 | +4.80(+7.72%) |
Jan 20, 2009 | 63.49 | 65.73 | 62.13 | 62.13 | 6,418 | -3.42(-5.22%) |
Jan 16, 2009 | 65.96 | 65.96 | 63.71 | 65.55 | 6,181 | +1.92(+3.01%) |
Jan 15, 2009 | 66.38 | 66.38 | 62.08 | 63.64 | 9,449 | -3.90(-5.77%) |
Jan 14, 2009 | 69.84 | 69.84 | 66.83 | 67.53 | 5,232 | -2.31(-3.31%) |
Jan 13, 2009 | 70.88 | 71.85 | 69.07 | 69.84 | 7,508 | +0.38(+0.55%) |
Jan 12, 2009 | 72.61 | 72.61 | 68.77 | 69.46 | 5,555 | -3.83(-5.23%) |
Jan 09, 2009 | 73.20 | 74.84 | 73.20 | 73.30 | 1,048 | -1.98(-2.63%) |
Jan 08, 2009 | 75.74 | 75.74 | 73.72 | 75.28 | 644 | +1.12(+1.51%) |
Jan 07, 2009 | 74.13 | 75.07 | 74.13 | 74.16 | 880 | -1.58(-2.08%) |
Jan 06, 2009 | 76.09 | 76.60 | 74.92 | 75.73 | 4,454 | +0.54(+0.72%) |
Jan 05, 2009 | 74.55 | 77.40 | 74.55 | 75.19 | 1,087 | -0.13(-0.18%) |
Jan 02, 2009 | 74.04 | 76.81 | 73.97 | 75.32 | 3,133 | -0.03(-0.04%) |
Dec 31, 2008 | 76.67 | 77.95 | 74.91 | 75.35 | 11,031 | -1.32(-1.72%) |
Dec 30, 2008 | 78.23 | 79.93 | 74.84 | 76.67 | 20,980 | -0.39(-0.50%) |
Dec 29, 2008 | 76.99 | 80.66 | 76.99 | 77.06 | 8,715 | -1.71(-2.17%) |
Dec 26, 2008 | 80.72 | 83.78 | 77.36 | 78.77 | 10,308 | -1.01(-1.26%) |
Dec 24, 2008 | 81.96 | 82.37 | 78.03 | 79.78 | 9,406 | -1.75(-2.14%) |
Dec 23, 2008 | 82.66 | 85.33 | 81.20 | 81.52 | 6,116 | -2.18(-2.61%) |
Dec 22, 2008 | 85.49 | 85.49 | 80.32 | 83.70 | 4,056 | -0.02(-0.02%) |
Dec 19, 2008 | 86.05 | 86.05 | 80.07 | 83.72 | 14,064 | +1.23(+1.50%) |
Dec 18, 2008 | 84.48 | 84.57 | 81.24 | 82.49 | 5,373 | +0.63(+0.77%) |
Dec 17, 2008 | 82.26 | 82.38 | 80.24 | 81.86 | 5,986 | +0.02(+0.03%) |
Dec 16, 2008 | 81.17 | 81.83 | 79.93 | 81.83 | 8,380 | +1.44(+1.80%) |
Dec 15, 2008 | 80.32 | 81.09 | 79.19 | 80.39 | 1,890 | -0.64(-0.79%) |
Dec 12, 2008 | 78.63 | 81.96 | 75.97 | 81.04 | 7,458 | +0.31(+0.38%) |
Dec 11, 2008 | 80.06 | 81.49 | 80.06 | 80.72 | 31,162 | -0.76(-0.93%) |
Dec 10, 2008 | 78.85 | 81.49 | 74.59 | 81.49 | 11,223 | +2.39(+3.02%) |
Dec 09, 2008 | 81.29 | 81.49 | 78.85 | 79.10 | 10,317 | -2.59(-3.17%) |
Dec 08, 2008 | 76.97 | 81.69 | 76.25 | 81.69 | 10,534 | +6.11(+8.08%) |
Dec 05, 2008 | 71.78 | 75.58 | 68.30 | 75.58 | 8,514 | +5.62(+8.03%) |
Dec 04, 2008 | 71.40 | 72.83 | 69.07 | 69.96 | 4,711 | -1.44(-2.02%) |
Dec 03, 2008 | 73.29 | 73.72 | 68.37 | 71.40 | 4,521 | -2.55(-3.44%) |
Dec 02, 2008 | 69.81 | 73.95 | 69.42 | 73.95 | 3,641 | +6.43(+9.52%) |
Dec 01, 2008 | 71.46 | 75.27 | 66.74 | 67.52 | 6,369 | -7.13(-9.55%) |
Nov 28, 2008 | 71.01 | 74.69 | 71.01 | 74.66 | 548 | -0.04(-0.05%) |
Nov 26, 2008 | 68.53 | 74.69 | 67.68 | 74.69 | 3,990 | +3.69(+5.19%) |
Nov 25, 2008 | 71.40 | 74.50 | 66.75 | 71.01 | 5,533 | +0.21(+0.30%) |
Nov 24, 2008 | 62.08 | 70.80 | 62.08 | 70.80 | 4,588 | +7.16(+11.26%) |
Nov 21, 2008 | 58.81 | 63.64 | 58.81 | 63.64 | 2,945 | +5.07(+8.65%) |
Nov 20, 2008 | 58.20 | 59.73 | 55.80 | 58.57 | 7,797 | -0.40(-0.68%) |
Nov 19, 2008 | 64.42 | 67.67 | 57.60 | 58.97 | 4,578 | -4.75(-7.45%) |
Nov 18, 2008 | 68.52 | 68.52 | 63.72 | 63.72 | 7,654 | -6.53(-9.30%) |
Nov 17, 2008 | 65.97 | 71.66 | 65.97 | 70.26 | 2,508 | +3.31(+4.94%) |
Nov 14, 2008 | 68.35 | 69.07 | 66.91 | 66.95 | 3,110 | -2.05(-2.97%) |
Nov 13, 2008 | 65.58 | 70.00 | 64.61 | 69.00 | 5,244 | +3.72(+5.71%) |
Nov 12, 2008 | 66.55 | 67.49 | 64.89 | 65.27 | 7,869 | -1.36(-2.04%) |
Nov 11, 2008 | 72.84 | 72.84 | 66.63 | 66.63 | 15,113 | -6.70(-9.14%) |
Nov 10, 2008 | 79.08 | 79.08 | 73.12 | 73.34 | 10,352 | -6.94(-8.64%) |
Nov 07, 2008 | 77.06 | 80.27 | 77.06 | 80.27 | 1,841 | +5.86(+7.87%) |
Nov 06, 2008 | 74.97 | 77.53 | 74.42 | 74.42 | 2,472 | -0.62(-0.83%) |
Nov 05, 2008 | 79.59 | 79.59 | 72.58 | 75.04 | 2,640 | -5.20(-6.48%) |
Nov 04, 2008 | 80.71 | 80.71 | 78.38 | 80.24 | 3,320 | -0.14(-0.17%) |
Nov 03, 2008 | 78.38 | 80.38 | 75.31 | 80.38 | 5,079 | +3.58(+4.66%) |
Oct 31, 2008 | 71.30 | 76.80 | 70.40 | 76.80 | 7,812 | +3.90(+5.34%) |
Oct 30, 2008 | 74.37 | 75.67 | 69.88 | 72.90 | 1,653 | +2.06(+2.91%) |
Oct 29, 2008 | 71.40 | 71.40 | 69.20 | 70.84 | 1,493 | -0.55(-0.77%) |
Oct 28, 2008 | 67.26 | 72.17 | 67.26 | 71.39 | 2,164 | +3.79(+5.61%) |
Oct 27, 2008 | 69.85 | 70.40 | 67.59 | 67.59 | 2,048 | -6.93(-9.30%) |
Oct 24, 2008 | 66.55 | 75.08 | 66.55 | 74.52 | 1,182 | -0.17(-0.23%) |
Oct 23, 2008 | 71.39 | 77.22 | 69.34 | 74.69 | 4,003 | +5.35(+7.71%) |
Oct 22, 2008 | 72.56 | 72.95 | 69.35 | 69.35 | 4,556 | -6.01(-7.97%) |
Oct 21, 2008 | 77.57 | 77.57 | 74.62 | 75.35 | 2,963 | -4.35(-5.45%) |
Oct 20, 2008 | 81.48 | 81.72 | 75.32 | 79.70 | 7,878 | +0.31(+0.39%) |
Oct 17, 2008 | 72.51 | 82.99 | 72.50 | 79.39 | 13,093 | +3.84(+5.08%) |
Oct 16, 2008 | 67.52 | 76.15 | 67.13 | 75.55 | 4,528 | +8.06(+11.94%) |
Oct 15, 2008 | 68.98 | 71.71 | 66.00 | 67.49 | 3,671 | -2.36(-3.38%) |
Oct 14, 2008 | 72.76 | 74.45 | 69.85 | 69.85 | 4,510 | -2.90(-3.99%) |
Oct 13, 2008 | 73.23 | 74.49 | 70.33 | 72.75 | 3,560 | +0.50(+0.69%) |
Oct 10, 2008 | 57.53 | 73.75 | 48.89 | 72.26 | 13,801 | +3.20(+4.63%) |
Oct 09, 2008 | 70.01 | 76.83 | 68.29 | 69.06 | 7,076 | -7.29(-9.54%) |
Oct 08, 2008 | 67.29 | 76.75 | 67.29 | 76.35 | 3,186 | +6.23(+8.89%) |
Oct 07, 2008 | 70.74 | 74.69 | 69.66 | 70.12 | 3,004 | -0.54(-0.77%) |
Oct 06, 2008 | 78.85 | 78.85 | 68.32 | 70.66 | 9,704 | -10.25(-12.67%) |
Oct 03, 2008 | 83.93 | 86.14 | 79.93 | 80.91 | 6,759 | -1.99(-2.41%) |
Oct 02, 2008 | 79.96 | 84.04 | 79.96 | 82.91 | 2,247 | +2.92(+3.65%) |
Oct 01, 2008 | 82.35 | 83.43 | 79.99 | 79.99 | 515 | +0.03(+0.04%) |
Sep 30, 2008 | 80.60 | 82.74 | 74.38 | 79.96 | 16,411 | -0.75(-0.93%) |
Sep 29, 2008 | 80.72 | 84.92 | 80.71 | 80.71 | 2,825 | -2.59(-3.11%) |
Sep 26, 2008 | 80.17 | 86.84 | 79.16 | 83.30 | 7,770 | +0.74(+0.89%) |
Sep 25, 2008 | 83.04 | 83.04 | 79.97 | 82.56 | 1,030 | -0.61(-0.73%) |
Sep 24, 2008 | 84.57 | 85.79 | 82.01 | 83.17 | 2,168 | +1.16(+1.41%) |
Sep 23, 2008 | 79.82 | 84.19 | 79.82 | 82.01 | 1,917 | -1.80(-2.15%) |
Sep 22, 2008 | 80.33 | 84.16 | 77.47 | 83.81 | 5,412 | -4.14(-4.70%) |
Sep 19, 2008 | 83.03 | 87.95 | 77.61 | 87.95 | 28,468 | +9.96(+12.77%) |
Sep 18, 2008 | 85.17 | 89.25 | 71.30 | 77.99 | 65,464 | -5.59(-6.69%) |
Sep 17, 2008 | 88.17 | 88.17 | 80.61 | 83.58 | 8,391 | -5.26(-5.92%) |
Sep 16, 2008 | 86.16 | 90.01 | 85.66 | 88.84 | 4,303 | +2.63(+3.05%) |
Sep 15, 2008 | 87.08 | 89.17 | 86.05 | 86.21 | 1,854 | -3.54(-3.94%) |
Sep 12, 2008 | 88.14 | 90.01 | 87.00 | 89.75 | 4,163 | -0.25(-0.28%) |
Sep 11, 2008 | 88.47 | 90.79 | 86.56 | 90.00 | 8,499 | +0.90(+1.01%) |
Sep 10, 2008 | 85.05 | 89.14 | 85.05 | 89.11 | 5,151 | +6.13(+7.39%) |
Sep 09, 2008 | 87.69 | 87.75 | 82.98 | 82.98 | 9,695 | -4.33(-4.96%) |
Sep 08, 2008 | 89.24 | 89.24 | 86.48 | 87.31 | 8,699 | +1.65(+1.93%) |
Sep 05, 2008 | 86.05 | 87.69 | 83.82 | 85.65 | 3,501 | -1.73(-1.98%) |
Sep 04, 2008 | 89.24 | 89.24 | 86.78 | 87.38 | 4,223 | -1.44(-1.62%) |
Sep 03, 2008 | 88.46 | 89.24 | 88.46 | 88.83 | 3,119 | +0.15(+0.17%) |
Sep 02, 2008 | 88.68 | 90.57 | 87.07 | 88.68 | 8,123 | -0.78(-0.88%) |
Aug 29, 2008 | 90.44 | 90.44 | 87.69 | 89.46 | 5,551 | -1.18(-1.30%) |
Aug 28, 2008 | 87.31 | 90.75 | 83.25 | 90.64 | 10,295 | +2.95(+3.36%) |
Aug 27, 2008 | 85.21 | 87.69 | 85.21 | 87.69 | 5,229 | +1.55(+1.80%) |
Aug 26, 2008 | 83.10 | 86.14 | 83.10 | 86.14 | 2,828 | +3.10(+3.73%) |
Aug 25, 2008 | 83.68 | 85.09 | 83.05 | 83.05 | 1,512 | -3.87(-4.46%) |
Aug 22, 2008 | 84.20 | 86.92 | 83.90 | 86.92 | 927 | +2.48(+2.94%) |
Aug 21, 2008 | 84.83 | 86.89 | 83.57 | 84.43 | 3,271 | -1.93(-2.24%) |
Aug 20, 2008 | 87.69 | 87.69 | 84.65 | 86.37 | 1,084 | -0.93(-1.07%) |
Aug 19, 2008 | 86.88 | 87.30 | 84.10 | 87.30 | 1,627 | +2.09(+2.45%) |
Aug 18, 2008 | 87.31 | 87.31 | 83.84 | 85.21 | 4,149 | -1.99(-2.29%) |
Aug 15, 2008 | 88.46 | 89.24 | 86.47 | 87.20 | 18,156 | -0.70(-0.79%) |
Aug 14, 2008 | 83.17 | 88.09 | 83.17 | 87.90 | 23,333 | +2.36(+2.76%) |
Aug 13, 2008 | 89.09 | 89.09 | 84.50 | 85.54 | 2,364 | -3.70(-4.15%) |
Aug 12, 2008 | 88.15 | 89.25 | 87.25 | 89.25 | 4,046 | -0.27(-0.30%) |
Aug 11, 2008 | 88.87 | 91.57 | 85.13 | 89.52 | 4,882 | +1.05(+1.18%) |
Aug 08, 2008 | 82.20 | 90.02 | 82.20 | 88.47 | 5,677 | +4.95(+5.93%) |
Aug 07, 2008 | 81.21 | 85.40 | 80.22 | 83.52 | 3,792 | +0.09(+0.11%) |
Aug 06, 2008 | 82.04 | 84.98 | 82.04 | 83.43 | 3,818 | -2.02(-2.36%) |
Aug 05, 2008 | 84.84 | 85.56 | 82.88 | 85.44 | 6,187 | +0.61(+0.71%) |
Aug 04, 2008 | 84.02 | 85.31 | 81.92 | 84.84 | 6,582 | -1.30(-1.51%) |
Aug 01, 2008 | 83.95 | 86.14 | 83.95 | 86.14 | 688 | +0.45(+0.53%) |
Jul 31, 2008 | 86.07 | 86.83 | 84.66 | 85.69 | 2,052 | -0.39(-0.45%) |
Jul 30, 2008 | 86.58 | 86.58 | 83.08 | 86.08 | 4,279 | -0.50(-0.57%) |
Jul 29, 2008 | 86.58 | 87.24 | 81.93 | 86.58 | 3,559 | +3.41(+4.10%) |
Jul 28, 2008 | 81.52 | 83.51 | 76.99 | 83.17 | 5,252 | -2.17(-2.55%) |
Jul 25, 2008 | 80.98 | 85.34 | 77.72 | 85.34 | 3,542 | +4.64(+5.75%) |
Jul 24, 2008 | 78.51 | 80.70 | 76.09 | 80.70 | 4,336 | +2.61(+3.34%) |
Jul 23, 2008 | 77.09 | 78.78 | 77.09 | 78.09 | 1,734 | -3.00(-3.69%) |
Jul 22, 2008 | 74.41 | 81.09 | 74.41 | 81.09 | 6,250 | +3.33(+4.28%) |
Jul 21, 2008 | 76.88 | 78.98 | 76.88 | 77.76 | 1,572 | +0.47(+0.61%) |
Jul 18, 2008 | 74.45 | 80.71 | 74.45 | 77.29 | 9,518 | +0.85(+1.11%) |
Jul 17, 2008 | 77.85 | 78.99 | 74.71 | 76.44 | 8,286 | -0.72(-0.93%) |
Jul 16, 2008 | 67.52 | 77.47 | 67.21 | 77.16 | 13,215 | +10.44(+15.65%) |
Jul 15, 2008 | 65.96 | 69.22 | 65.20 | 66.72 | 4,216 | -0.23(-0.34%) |
Jul 14, 2008 | 65.20 | 67.81 | 65.20 | 66.94 | 3,556 | +0.98(+1.48%) |
Jul 11, 2008 | 65.96 | 68.16 | 65.62 | 65.96 | 6,415 | -0.41(-0.62%) |
Jul 10, 2008 | 66.78 | 69.36 | 65.27 | 66.38 | 11,171 | +0.80(+1.22%) |
Jul 09, 2008 | 67.33 | 67.52 | 64.92 | 65.58 | 4,395 | -1.72(-2.55%) |
Jul 08, 2008 | 64.80 | 68.37 | 64.15 | 67.29 | 14,790 | +2.49(+3.84%) |
Jul 07, 2008 | 68.61 | 73.12 | 62.25 | 64.80 | 18,063 | -2.86(-4.23%) |
Jul 04, 2008 | 67.14 | 68.29 | 66.74 | 67.66 | 2,787 | +0.00(+0.00%) |
Jul 03, 2008 | 67.14 | 68.29 | 66.74 | 67.66 | 2,787 | +0.53(+0.79%) |
Jul 02, 2008 | 66.71 | 69.62 | 66.71 | 67.14 | 6,543 | -2.53(-3.63%) |
Jul 01, 2008 | 73.72 | 74.07 | 68.30 | 69.67 | 12,084 | -4.70(-6.31%) |
Jun 30, 2008 | 74.31 | 76.81 | 72.65 | 74.36 | 4,069 | +1.51(+2.07%) |
Jun 27, 2008 | 74.40 | 77.93 | 72.49 | 72.86 | 177,112 | -2.43(-3.23%) |
Jun 26, 2008 | 80.22 | 80.22 | 74.25 | 75.28 | 3,887 | -1.16(-1.51%) |
Jun 25, 2008 | 76.99 | 76.99 | 76.43 | 76.44 | 4,338 | -0.54(-0.71%) |
Jun 24, 2008 | 77.61 | 77.95 | 74.69 | 76.98 | 6,347 | -0.23(-0.30%) |
Jun 23, 2008 | 79.40 | 79.40 | 77.22 | 77.22 | 2,144 | -1.16(-1.49%) |
Jun 20, 2008 | 77.61 | 78.89 | 77.61 | 78.38 | 4,981 | +0.39(+0.50%) |
Jun 19, 2008 | 76.83 | 77.99 | 76.83 | 77.99 | 368 | +1.68(+2.20%) |
Jun 18, 2008 | 80.24 | 80.71 | 75.55 | 76.32 | 6,433 | -4.42(-5.48%) |
Jun 17, 2008 | 80.86 | 83.84 | 80.71 | 80.74 | 1,546 | -2.63(-3.15%) |
Jun 16, 2008 | 82.89 | 85.95 | 80.97 | 83.37 | 1,932 | -0.05(-0.06%) |
Jun 13, 2008 | 85.02 | 85.02 | 80.71 | 83.42 | 6,150 | -1.19(-1.40%) |
Jun 12, 2008 | 84.59 | 87.10 | 84.59 | 84.61 | 1,610 | -0.76(-0.89%) |
Jun 11, 2008 | 87.14 | 87.14 | 83.86 | 85.37 | 1,159 | +0.02(+0.03%) |
Jun 10, 2008 | 85.34 | 85.34 | 81.66 | 85.34 | 541 | +1.13(+1.35%) |
Jun 09, 2008 | 85.37 | 85.37 | 84.21 | 84.21 | 1,932 | +0.54(+0.65%) |
Jun 06, 2008 | 86.14 | 86.14 | 83.67 | 83.67 | 386 | -2.86(-3.31%) |
Jun 05, 2008 | 83.04 | 86.53 | 82.96 | 86.53 | 3,216 | +4.59(+5.60%) |
Jun 04, 2008 | 81.80 | 83.77 | 81.80 | 81.94 | 4,216 | -0.12(-0.15%) |
Jun 03, 2008 | 82.30 | 84.05 | 81.89 | 82.07 | 1,030 | -0.33(-0.40%) |