Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 77.18 | 78.30 | 77.18 | 77.44 | 179,123 | +0.19(+0.25%) |
Jul 30, 2009 | 77.20 | 77.72 | 76.80 | 77.25 | 63,906 | +0.90(+1.18%) |
Jul 29, 2009 | 75.85 | 76.52 | 75.42 | 76.35 | 58,143 | +0.34(+0.45%) |
Jul 28, 2009 | 74.49 | 76.48 | 74.49 | 76.01 | 90,735 | +1.34(+1.79%) |
Jul 27, 2009 | 74.22 | 74.67 | 73.57 | 74.67 | 48,420 | +0.90(+1.22%) |
Jul 24, 2009 | 73.00 | 73.77 | 72.38 | 73.77 | 1,525 | +0.15(+0.20%) |
Jul 23, 2009 | 72.00 | 74.23 | 71.78 | 73.62 | 101,786 | +1.56(+2.16%) |
Jul 22, 2009 | 72.33 | 72.94 | 71.85 | 72.06 | 74,532 | -0.72(-0.99%) |
Jul 21, 2009 | 71.79 | 72.78 | 71.79 | 72.78 | 76,140 | +1.27(+1.78%) |
Jul 20, 2009 | 70.87 | 71.86 | 70.84 | 71.51 | 82,629 | +0.62(+0.87%) |
Jul 17, 2009 | 71.66 | 72.71 | 70.79 | 70.89 | 104,238 | -0.55(-0.77%) |
Jul 16, 2009 | 70.66 | 71.49 | 70.32 | 71.44 | 105,686 | +0.41(+0.58%) |
Jul 15, 2009 | 70.48 | 71.10 | 70.12 | 71.03 | 77,944 | +1.63(+2.35%) |
Jul 14, 2009 | 70.12 | 70.53 | 68.90 | 69.40 | 96,268 | -0.98(-1.39%) |
Jul 13, 2009 | 69.39 | 70.55 | 69.39 | 70.38 | 82,068 | +0.00(+0.00%) |
Jul 10, 2009 | 69.42 | 70.58 | 69.42 | 70.38 | 90,740 | +0.67(+0.96%) |
Jul 09, 2009 | 70.78 | 71.18 | 69.29 | 69.71 | 113,747 | -0.70(-0.99%) |
Jul 08, 2009 | 72.03 | 72.03 | 70.11 | 70.41 | 115,552 | -1.04(-1.46%) |
Jul 07, 2009 | 73.00 | 73.64 | 71.16 | 71.45 | 110,074 | -2.22(-3.01%) |
Jul 06, 2009 | 73.02 | 73.77 | 72.51 | 73.67 | 82,866 | +0.26(+0.35%) |
Jul 02, 2009 | 74.50 | 75.79 | 73.25 | 73.41 | 94,407 | -2.63(-3.46%) |
Jul 01, 2009 | 75.13 | 76.52 | 75.13 | 76.04 | 171,508 | +0.56(+0.74%) |
Jun 30, 2009 | 75.78 | 76.39 | 74.85 | 75.48 | 171,084 | -0.26(-0.34%) |
Jun 29, 2009 | 76.27 | 76.96 | 75.57 | 75.74 | 468,983 | +0.64(+0.85%) |
Jun 26, 2009 | 79.48 | 79.75 | 74.97 | 75.10 | 1,777,991 | -4.66(-5.84%) |
Jun 25, 2009 | 78.48 | 80.61 | 78.24 | 79.76 | 146,562 | +3.26(+4.26%) |
Jun 24, 2009 | 76.17 | 78.40 | 75.89 | 76.50 | 169,687 | +0.45(+0.59%) |
Jun 23, 2009 | 76.32 | 76.79 | 75.74 | 76.05 | 84,531 | -0.19(-0.25%) |
Jun 22, 2009 | 77.50 | 77.50 | 75.40 | 76.24 | 107,509 | -1.57(-2.02%) |
Jun 19, 2009 | 77.22 | 78.45 | 77.22 | 77.81 | 143,220 | +0.95(+1.24%) |
Jun 18, 2009 | 76.35 | 77.74 | 75.96 | 76.86 | 74,296 | +0.33(+0.43%) |
Jun 17, 2009 | 73.95 | 77.25 | 73.95 | 76.53 | 109,963 | +2.72(+3.69%) |
Jun 16, 2009 | 74.45 | 74.65 | 73.66 | 73.81 | 65,216 | +0.10(+0.14%) |
Jun 15, 2009 | 74.54 | 74.99 | 72.77 | 73.71 | 57,570 | -1.90(-2.51%) |
Jun 12, 2009 | 75.03 | 75.87 | 74.57 | 75.61 | 59,062 | -0.26(-0.34%) |
Jun 11, 2009 | 74.52 | 77.33 | 73.35 | 75.87 | 97,644 | +1.60(+2.15%) |
Jun 10, 2009 | 74.45 | 74.95 | 73.33 | 74.27 | 142,961 | +0.63(+0.86%) |
Jun 09, 2009 | 73.60 | 74.25 | 73.09 | 73.64 | 96,770 | +0.49(+0.67%) |
Jun 08, 2009 | 73.74 | 73.84 | 72.46 | 73.15 | 64,067 | -0.60(-0.81%) |
Jun 05, 2009 | 74.61 | 74.76 | 73.10 | 73.75 | 89,486 | -0.72(-0.97%) |
Jun 04, 2009 | 75.75 | 75.76 | 73.68 | 74.47 | 108,719 | -1.23(-1.62%) |
Jun 03, 2009 | 75.15 | 76.23 | 74.88 | 75.70 | 59,456 | -0.04(-0.05%) |
Jun 02, 2009 | 74.94 | 76.49 | 74.45 | 75.74 | 123,201 | +0.29(+0.38%) |
Jun 01, 2009 | 74.00 | 76.16 | 74.00 | 75.45 | 106,666 | +1.01(+1.36%) |
May 29, 2009 | 73.75 | 74.44 | 72.48 | 74.44 | 104,034 | +0.73(+0.99%) |
May 28, 2009 | 74.30 | 74.79 | 72.40 | 73.71 | 89,173 | +0.20(+0.27%) |
May 27, 2009 | 74.74 | 75.04 | 73.37 | 73.51 | 51,486 | -1.64(-2.18%) |
May 26, 2009 | 72.20 | 75.30 | 71.99 | 75.15 | 88,924 | +2.16(+2.96%) |
May 22, 2009 | 74.12 | 74.72 | 72.99 | 72.99 | 69,328 | -1.03(-1.39%) |
May 21, 2009 | 73.45 | 74.14 | 72.61 | 74.02 | 135,230 | -0.18(-0.24%) |
May 20, 2009 | 73.88 | 74.76 | 73.22 | 74.20 | 107,176 | +0.86(+1.17%) |
May 19, 2009 | 74.08 | 74.45 | 73.22 | 73.34 | 88,235 | -0.75(-1.01%) |
May 18, 2009 | 73.48 | 74.38 | 72.90 | 74.09 | 66,970 | +1.07(+1.47%) |
May 15, 2009 | 74.14 | 74.14 | 72.51 | 73.02 | 92,307 | -1.31(-1.76%) |
May 14, 2009 | 74.50 | 75.23 | 74.01 | 74.33 | 80,972 | +0.63(+0.85%) |
May 13, 2009 | 74.66 | 75.73 | 73.57 | 73.70 | 85,831 | -1.64(-2.18%) |
May 12, 2009 | 75.20 | 75.82 | 74.64 | 75.34 | 112,969 | +0.45(+0.60%) |
May 11, 2009 | 74.44 | 75.96 | 74.44 | 74.89 | 69,851 | -1.66(-2.17%) |
May 08, 2009 | 75.11 | 76.55 | 74.25 | 76.55 | 104,766 | +2.35(+3.17%) |
May 07, 2009 | 76.30 | 76.30 | 73.29 | 74.20 | 100,160 | -1.20(-1.59%) |
May 06, 2009 | 75.22 | 79.75 | 73.63 | 75.40 | 159,119 | +1.73(+2.35%) |
May 05, 2009 | 72.07 | 74.24 | 71.67 | 73.67 | 153,891 | +1.07(+1.47%) |
May 04, 2009 | 70.33 | 72.61 | 70.33 | 72.60 | 65,495 | +2.36(+3.36%) |
May 01, 2009 | 69.24 | 70.44 | 68.81 | 70.24 | 115,293 | +0.55(+0.79%) |
Apr 30, 2009 | 71.68 | 72.64 | 69.67 | 69.69 | 71,989 | -1.62(-2.27%) |
Apr 29, 2009 | 69.05 | 71.89 | 68.94 | 71.31 | 127,536 | +2.45(+3.56%) |
Apr 28, 2009 | 67.65 | 70.09 | 67.43 | 68.86 | 98,326 | +0.57(+0.83%) |
Apr 27, 2009 | 66.70 | 69.80 | 66.70 | 68.29 | 135,091 | +1.16(+1.73%) |
Apr 24, 2009 | 66.50 | 68.16 | 65.86 | 67.13 | 97,980 | +1.14(+1.73%) |
Apr 23, 2009 | 67.00 | 67.20 | 65.13 | 65.99 | 121,848 | -1.25(-1.86%) |
Apr 22, 2009 | 66.02 | 68.98 | 66.02 | 67.24 | 71,419 | -1.27(-1.85%) |
Apr 21, 2009 | 67.14 | 69.14 | 67.01 | 68.51 | 86,865 | +1.26(+1.87%) |
Apr 20, 2009 | 65.37 | 68.15 | 65.37 | 67.25 | 75,058 | -1.50(-2.18%) |
Apr 17, 2009 | 68.66 | 69.21 | 68.24 | 68.75 | 93,534 | +0.21(+0.31%) |
Apr 16, 2009 | 67.47 | 69.25 | 66.84 | 68.54 | 70,792 | +1.20(+1.78%) |
Apr 15, 2009 | 66.68 | 68.00 | 66.43 | 67.34 | 56,313 | +0.37(+0.55%) |
Apr 14, 2009 | 66.99 | 67.48 | 66.12 | 66.97 | 73,535 | -1.27(-1.86%) |
Apr 13, 2009 | 68.00 | 68.78 | 67.17 | 68.24 | 86,613 | -0.99(-1.43%) |
Apr 09, 2009 | 70.51 | 70.51 | 67.29 | 69.23 | 126,696 | +1.91(+2.84%) |
Apr 08, 2009 | 66.14 | 67.63 | 66.14 | 67.32 | 51,677 | +1.09(+1.65%) |
Apr 07, 2009 | 66.76 | 67.46 | 66.21 | 66.23 | 103,796 | -1.60(-2.36%) |
Apr 06, 2009 | 67.72 | 67.85 | 66.42 | 67.83 | 98,091 | -0.18(-0.26%) |
Apr 03, 2009 | 69.80 | 69.80 | 67.26 | 68.01 | 72,594 | -1.57(-2.26%) |
Apr 02, 2009 | 68.50 | 70.77 | 68.23 | 69.58 | 103,975 | +2.99(+4.49%) |
Apr 01, 2009 | 64.65 | 66.73 | 63.31 | 66.59 | 169,022 | +0.69(+1.05%) |
Mar 31, 2009 | 66.18 | 67.99 | 65.32 | 65.90 | 133,180 | +0.07(+0.11%) |
Mar 30, 2009 | 65.50 | 66.05 | 64.18 | 65.83 | 116,804 | -2.72(-3.97%) |
Mar 26, 2009 | 65.05 | 68.55 | 64.74 | 68.55 | 189,538 | +3.88(+6.00%) |
Mar 25, 2009 | 63.58 | 65.60 | 62.24 | 64.67 | 113,464 | +1.70(+2.70%) |
Mar 24, 2009 | 65.60 | 65.81 | 62.33 | 62.97 | 127,183 | -3.60(-5.41%) |
Mar 23, 2009 | 64.01 | 66.57 | 63.81 | 66.57 | 136,564 | +5.12(+8.33%) |
Mar 20, 2009 | 62.88 | 63.64 | 61.10 | 61.45 | 176,275 | -0.86(-1.38%) |
Mar 19, 2009 | 63.78 | 63.79 | 61.79 | 62.31 | 56,078 | -0.82(-1.30%) |
Mar 18, 2009 | 62.64 | 64.20 | 61.10 | 63.13 | 224,969 | +0.51(+0.82%) |
Mar 17, 2009 | 61.72 | 62.62 | 60.05 | 62.62 | 123,416 | +1.04(+1.69%) |
Mar 16, 2009 | 60.68 | 63.35 | 60.05 | 61.58 | 176,066 | +1.65(+2.75%) |
Mar 13, 2009 | 58.28 | 60.16 | 57.84 | 59.93 | 0 | +1.83(+3.15%) |
Mar 12, 2009 | 55.27 | 58.27 | 54.85 | 58.10 | 108,609 | +2.53(+4.55%) |
Mar 11, 2009 | 56.04 | 56.94 | 55.03 | 55.57 | 118,662 | -0.52(-0.93%) |
Mar 10, 2009 | 53.84 | 56.18 | 53.53 | 56.09 | 104,801 | +2.99(+5.63%) |
Mar 09, 2009 | 55.47 | 55.47 | 52.43 | 53.10 | 113,971 | -1.87(-3.40%) |
Mar 06, 2009 | 53.72 | 55.55 | 53.24 | 54.97 | 0 | +1.49(+2.79%) |
Mar 05, 2009 | 54.70 | 55.19 | 53.10 | 53.48 | 118,546 | -2.13(-3.83%) |
Mar 04, 2009 | 54.95 | 56.62 | 54.37 | 55.61 | 118,881 | +0.61(+1.11%) |
Mar 02, 2009 | 55.02 | 55.87 | 54.00 | 55.00 | 241,769 | -0.70(-1.26%) |
Feb 27, 2009 | 53.99 | 57.14 | 51.33 | 55.70 | 0 | -0.41(-0.73%) |
Feb 26, 2009 | 57.55 | 57.79 | 55.79 | 56.11 | 113,996 | -1.15(-2.01%) |
Feb 25, 2009 | 59.45 | 59.81 | 57.02 | 57.26 | 141,176 | -2.22(-3.73%) |
Feb 24, 2009 | 59.09 | 60.10 | 57.78 | 59.48 | 172,305 | +1.65(+2.85%) |
Feb 23, 2009 | 61.14 | 61.84 | 57.76 | 57.83 | 162,539 | -3.11(-5.10%) |
Feb 20, 2009 | 60.48 | 62.40 | 59.09 | 60.94 | 131,202 | -1.04(-1.68%) |
Feb 19, 2009 | 62.54 | 63.18 | 61.24 | 61.98 | 104,921 | -0.42(-0.67%) |
Feb 18, 2009 | 63.76 | 64.11 | 62.15 | 62.40 | 59,016 | -1.26(-1.98%) |
Feb 17, 2009 | 63.90 | 65.29 | 63.03 | 63.66 | 112,360 | -1.74(-2.66%) |
Feb 13, 2009 | 65.82 | 67.39 | 64.86 | 65.40 | 64,446 | -0.07(-0.11%) |
Feb 12, 2009 | 63.87 | 65.69 | 63.33 | 65.47 | 92,527 | +0.94(+1.46%) |
Feb 11, 2009 | 64.75 | 65.15 | 64.00 | 64.53 | 74,694 | +0.20(+0.31%) |
Feb 10, 2009 | 65.77 | 67.49 | 64.04 | 64.33 | 112,020 | -1.64(-2.49%) |
Feb 09, 2009 | 67.67 | 68.27 | 64.97 | 65.97 | 98,813 | -1.66(-2.45%) |
Feb 06, 2009 | 67.01 | 68.13 | 67.01 | 67.63 | 90,901 | +0.10(+0.15%) |
Feb 05, 2009 | 66.65 | 68.61 | 66.12 | 67.53 | 66,523 | +0.69(+1.03%) |
Feb 04, 2009 | 65.65 | 68.82 | 65.00 | 66.84 | 78,917 | +0.06(+0.09%) |
Feb 03, 2009 | 66.90 | 67.96 | 65.55 | 66.78 | 142,544 | +0.17(+0.26%) |
Feb 02, 2009 | 63.13 | 67.31 | 63.13 | 66.61 | 147,058 | +3.07(+4.83%) |
Jan 30, 2009 | 63.51 | 64.95 | 62.80 | 63.54 | 0 | +0.05(+0.08%) |
Jan 29, 2009 | 65.11 | 65.71 | 63.11 | 63.49 | 97,982 | -2.01(-3.07%) |
Jan 28, 2009 | 64.25 | 66.89 | 64.03 | 65.50 | 118,367 | +1.89(+2.97%) |
Jan 27, 2009 | 61.49 | 64.54 | 61.49 | 63.61 | 128,354 | +2.16(+3.52%) |
Jan 26, 2009 | 60.89 | 62.80 | 60.52 | 61.45 | 183,739 | +0.54(+0.89%) |
Jan 23, 2009 | 63.68 | 63.68 | 60.83 | 60.91 | 164,325 | -3.64(-5.64%) |
Jan 22, 2009 | 64.90 | 65.48 | 62.82 | 64.55 | 87,348 | -1.45(-2.20%) |
Jan 21, 2009 | 64.09 | 66.37 | 62.31 | 66.00 | 118,482 | +2.26(+3.55%) |
Jan 20, 2009 | 67.07 | 67.07 | 63.74 | 63.74 | 168,161 | -3.58(-5.32%) |
Jan 16, 2009 | 67.39 | 68.00 | 64.77 | 67.32 | 114,280 | -0.23(-0.34%) |
Jan 15, 2009 | 66.78 | 68.20 | 64.52 | 67.55 | 125,367 | +0.81(+1.21%) |
Jan 14, 2009 | 68.65 | 68.65 | 66.17 | 66.74 | 61,278 | -1.83(-2.67%) |
Jan 13, 2009 | 66.87 | 69.14 | 66.73 | 68.57 | 83,821 | +1.83(+2.74%) |
Jan 12, 2009 | 65.23 | 67.50 | 65.00 | 66.74 | 89,994 | +1.57(+2.41%) |
Jan 09, 2009 | 67.58 | 67.58 | 64.31 | 65.17 | 151,491 | -2.10(-3.12%) |
Jan 08, 2009 | 67.37 | 67.43 | 64.50 | 67.27 | 199,657 | -0.37(-0.55%) |
Jan 07, 2009 | 69.25 | 70.18 | 66.20 | 67.64 | 199,952 | -3.21(-4.53%) |
Jan 06, 2009 | 71.12 | 71.84 | 70.39 | 70.85 | 99,875 | -0.21(-0.30%) |
Jan 05, 2009 | 74.42 | 74.42 | 70.23 | 71.06 | 135,142 | -3.41(-4.58%) |
Jan 02, 2009 | 75.60 | 75.60 | 72.51 | 74.47 | 0 | -0.84(-1.12%) |
Jan 01, 2009 | 72.70 | 76.48 | 72.26 | 75.31 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 72.70 | 76.48 | 72.26 | 75.31 | 123,043 | +3.36(+4.67%) |
Dec 30, 2008 | 70.36 | 72.06 | 69.94 | 71.95 | 82,984 | +2.41(+3.47%) |
Dec 29, 2008 | 71.29 | 71.40 | 68.00 | 69.54 | 95,206 | -1.47(-2.07%) |
Dec 26, 2008 | 69.50 | 71.01 | 68.89 | 71.01 | 36,479 | +1.91(+2.76%) |
Dec 24, 2008 | 69.40 | 70.21 | 68.26 | 69.10 | 35,631 | -0.71(-1.02%) |
Dec 23, 2008 | 68.00 | 70.29 | 68.00 | 69.81 | 112,795 | -0.08(-0.11%) |
Dec 22, 2008 | 68.75 | 69.89 | 66.67 | 69.89 | 162,078 | +0.43(+0.62%) |
Dec 19, 2008 | 70.99 | 71.00 | 67.75 | 69.46 | 280,880 | -0.67(-0.96%) |
Dec 18, 2008 | 68.07 | 70.13 | 67.88 | 70.13 | 148,848 | +1.14(+1.65%) |
Dec 17, 2008 | 68.84 | 70.20 | 68.25 | 68.99 | 212,936 | -0.18(-0.26%) |
Dec 16, 2008 | 66.00 | 69.18 | 65.33 | 69.17 | 119,773 | +4.40(+6.79%) |
Dec 15, 2008 | 66.50 | 66.50 | 64.30 | 64.77 | 144,046 | -2.08(-3.11%) |
Dec 12, 2008 | 68.50 | 68.98 | 65.76 | 66.85 | 0 | -2.45(-3.54%) |
Dec 11, 2008 | 69.93 | 71.01 | 68.60 | 69.30 | 123,385 | -1.24(-1.76%) |
Dec 10, 2008 | 71.37 | 71.37 | 69.09 | 70.54 | 165,227 | -0.48(-0.68%) |
Dec 09, 2008 | 75.45 | 75.45 | 70.50 | 71.02 | 200,149 | -5.10(-6.70%) |
Dec 08, 2008 | 74.36 | 76.50 | 73.72 | 76.12 | 129,254 | +2.91(+3.97%) |
Dec 05, 2008 | 68.16 | 73.21 | 67.50 | 73.21 | 122,446 | +3.33(+4.77%) |
Dec 04, 2008 | 69.80 | 71.05 | 66.47 | 69.88 | 166,341 | -1.43(-2.01%) |
Dec 03, 2008 | 68.66 | 71.67 | 66.93 | 71.31 | 120,041 | +2.87(+4.19%) |
Dec 02, 2008 | 66.50 | 68.48 | 65.59 | 68.44 | 123,707 | +2.65(+4.03%) |
Dec 01, 2008 | 72.80 | 72.80 | 65.09 | 65.79 | 210,978 | -8.37(-11.29%) |
Nov 28, 2008 | 75.19 | 75.19 | 72.05 | 74.16 | 63,098 | -1.09(-1.45%) |
Nov 26, 2008 | 65.51 | 75.60 | 65.51 | 75.25 | 134,269 | +2.65(+3.65%) |
Nov 25, 2008 | 72.25 | 72.61 | 69.82 | 72.60 | 178,508 | +1.76(+2.48%) |
Nov 24, 2008 | 70.46 | 71.98 | 69.01 | 70.84 | 206,983 | +0.89(+1.27%) |
Nov 21, 2008 | 69.92 | 70.49 | 68.52 | 69.95 | 2,635,000 | +0.08(+0.11%) |
Nov 20, 2008 | 68.39 | 71.00 | 67.89 | 69.87 | 350,882 | +0.66(+0.95%) |
Nov 19, 2008 | 69.51 | 70.35 | 69.07 | 69.21 | 225,556 | -0.29(-0.42%) |
Nov 18, 2008 | 69.25 | 70.50 | 68.92 | 69.50 | 428,549 | +4.44(+6.82%) |
Nov 17, 2008 | 65.00 | 66.13 | 64.53 | 65.06 | 168,091 | -0.94(-1.42%) |
Nov 14, 2008 | 68.75 | 69.89 | 66.00 | 66.00 | 0 | -3.51(-5.05%) |
Nov 13, 2008 | 61.09 | 71.09 | 60.51 | 69.51 | 196,068 | +7.99(+12.99%) |
Nov 12, 2008 | 64.50 | 64.50 | 61.03 | 61.52 | 81,420 | -3.74(-5.73%) |
Nov 11, 2008 | 66.00 | 66.99 | 63.39 | 65.26 | 236,480 | -2.15(-3.19%) |
Nov 10, 2008 | 70.25 | 71.84 | 67.23 | 67.41 | 144,588 | -2.60(-3.71%) |
Nov 07, 2008 | 74.00 | 74.00 | 65.01 | 70.01 | 571,668 | -8.84(-11.21%) |
Nov 06, 2008 | 79.81 | 80.18 | 76.61 | 78.85 | 168,968 | -0.97(-1.22%) |
Nov 05, 2008 | 87.21 | 89.50 | 79.82 | 79.82 | 109,183 | -7.98(-9.09%) |
Nov 04, 2008 | 86.23 | 88.56 | 82.09 | 87.80 | 146,209 | +0.96(+1.11%) |
Nov 03, 2008 | 85.03 | 87.76 | 82.80 | 86.84 | 59,791 | +1.46(+1.71%) |
Oct 31, 2008 | 79.98 | 85.38 | 79.17 | 85.38 | 93,459 | +5.27(+6.58%) |
Oct 30, 2008 | 78.66 | 80.92 | 77.50 | 80.11 | 68,175 | +3.16(+4.11%) |
Oct 29, 2008 | 77.00 | 79.25 | 74.75 | 76.95 | 95,520 | +1.71(+2.27%) |
Oct 28, 2008 | 73.19 | 75.24 | 64.40 | 75.24 | 294,290 | +3.24(+4.50%) |
Oct 27, 2008 | 72.56 | 75.00 | 72.00 | 72.00 | 101,625 | -2.87(-3.83%) |
Oct 24, 2008 | 74.00 | 75.50 | 73.65 | 74.87 | 102,622 | -3.86(-4.90%) |
Oct 23, 2008 | 80.55 | 80.56 | 74.01 | 78.73 | 100,819 | -2.39(-2.95%) |
Oct 22, 2008 | 84.13 | 84.75 | 80.00 | 81.12 | 124,382 | -4.33(-5.07%) |
Oct 21, 2008 | 88.16 | 88.16 | 85.00 | 85.45 | 64,937 | -3.90(-4.36%) |
Oct 20, 2008 | 83.57 | 89.35 | 81.33 | 89.35 | 68,267 | +7.30(+8.90%) |
Oct 17, 2008 | 82.88 | 85.60 | 81.19 | 82.05 | 0 | -4.41(-5.10%) |
Oct 16, 2008 | 79.65 | 86.46 | 78.08 | 86.46 | 109,669 | +7.46(+9.44%) |
Oct 15, 2008 | 87.32 | 87.32 | 79.00 | 79.00 | 161,432 | -7.65(-8.83%) |
Oct 14, 2008 | 90.54 | 91.60 | 84.41 | 86.65 | 116,182 | -3.97(-4.38%) |
Oct 13, 2008 | 89.29 | 91.23 | 84.48 | 90.62 | 118,514 | +2.72(+3.09%) |
Oct 10, 2008 | 77.04 | 87.90 | 76.18 | 87.90 | 163,656 | +7.15(+8.85%) |
Oct 09, 2008 | 83.11 | 84.98 | 80.75 | 80.75 | 161,929 | -2.15(-2.59%) |
Oct 08, 2008 | 85.77 | 88.45 | 82.85 | 82.90 | 103,071 | -5.15(-5.85%) |
Oct 07, 2008 | 96.01 | 96.31 | 87.89 | 88.05 | 120,982 | -6.67(-7.04%) |
Oct 06, 2008 | 93.33 | 96.91 | 88.85 | 94.72 | 164,302 | +1.39(+1.49%) |
Oct 03, 2008 | 96.84 | 98.99 | 93.25 | 93.33 | 0 | -3.02(-3.13%) |
Oct 02, 2008 | 99.00 | 99.00 | 93.71 | 96.35 | 49,995 | -2.91(-2.93%) |
Oct 01, 2008 | 98.01 | 99.57 | 96.25 | 99.26 | 63,310 | +0.14(+0.14%) |
Sep 30, 2008 | 97.24 | 99.12 | 93.92 | 99.12 | 88,723 | +2.93(+3.05%) |
Sep 29, 2008 | 99.78 | 100.98 | 96.19 | 96.19 | 36,734 | -5.41(-5.32%) |
Sep 26, 2008 | 98.69 | 102.20 | 97.76 | 101.60 | 0 | +1.07(+1.06%) |
Sep 25, 2008 | 98.61 | 102.22 | 98.25 | 100.53 | 48,166 | +1.97(+2.00%) |
Sep 24, 2008 | 101.23 | 101.56 | 98.32 | 98.56 | 66,632 | -1.44(-1.44%) |
Sep 23, 2008 | 100.22 | 102.00 | 99.56 | 100.00 | 65,856 | +0.00(+0.00%) |
Sep 22, 2008 | 102.69 | 105.82 | 99.10 | 100.00 | 71,009 | -3.75(-3.61%) |
Sep 19, 2008 | 104.99 | 105.00 | 100.25 | 103.75 | 0 | +3.86(+3.86%) |
Sep 18, 2008 | 99.21 | 100.53 | 91.70 | 99.89 | 192,538 | +3.10(+3.20%) |
Sep 17, 2008 | 102.68 | 104.50 | 96.20 | 96.79 | 134,098 | -6.62(-6.40%) |
Sep 16, 2008 | 98.26 | 103.93 | 96.00 | 103.41 | 138,548 | +3.44(+3.44%) |
Sep 15, 2008 | 100.00 | 103.99 | 99.97 | 99.97 | 64,696 | -3.98(-3.83%) |
Sep 12, 2008 | 102.58 | 104.03 | 101.52 | 103.95 | 49,145 | +0.36(+0.35%) |
Sep 11, 2008 | 103.99 | 105.00 | 102.15 | 103.59 | 83,394 | -1.18(-1.13%) |
Sep 10, 2008 | 103.46 | 106.85 | 102.53 | 104.77 | 98,009 | +1.32(+1.28%) |
Sep 09, 2008 | 106.67 | 107.75 | 103.45 | 103.45 | 100,346 | -4.10(-3.81%) |
Sep 08, 2008 | 102.51 | 107.62 | 102.00 | 107.55 | 160,985 | +5.00(+4.88%) |
Sep 05, 2008 | 104.32 | 105.00 | 102.27 | 102.55 | 0 | -2.14(-2.04%) |
Sep 04, 2008 | 104.95 | 105.35 | 103.73 | 104.69 | 124,751 | -0.97(-0.92%) |
Sep 03, 2008 | 106.56 | 106.56 | 105.11 | 105.66 | 115,902 | -0.99(-0.93%) |
Sep 02, 2008 | 107.79 | 109.20 | 105.07 | 106.65 | 117,407 | -0.95(-0.88%) |
Aug 29, 2008 | 107.27 | 107.91 | 106.00 | 107.60 | 0 | +0.27(+0.25%) |
Aug 28, 2008 | 102.60 | 107.73 | 102.60 | 107.33 | 91,361 | +4.78(+4.66%) |
Aug 27, 2008 | 101.40 | 103.62 | 101.25 | 102.55 | 74,863 | +0.25(+0.24%) |
Aug 26, 2008 | 100.25 | 102.30 | 100.25 | 102.30 | 138,671 | +2.05(+2.04%) |
Aug 25, 2008 | 101.15 | 101.50 | 99.41 | 100.25 | 116,287 | -0.85(-0.84%) |
Aug 22, 2008 | 100.43 | 101.74 | 100.11 | 101.10 | 81,650 | +0.50(+0.50%) |
Aug 21, 2008 | 101.90 | 103.29 | 99.93 | 100.60 | 113,999 | -2.11(-2.05%) |
Aug 20, 2008 | 104.60 | 105.74 | 102.39 | 102.71 | 71,316 | -2.09(-1.99%) |
Aug 19, 2008 | 105.75 | 106.00 | 104.25 | 104.80 | 67,523 | -0.33(-0.31%) |
Aug 18, 2008 | 105.50 | 107.89 | 104.26 | 105.13 | 85,841 | -0.80(-0.76%) |
Aug 15, 2008 | 105.78 | 106.80 | 104.94 | 105.93 | 0 | -0.17(-0.16%) |
Aug 14, 2008 | 103.38 | 107.24 | 103.38 | 106.10 | 92,741 | +1.04(+0.99%) |
Aug 13, 2008 | 105.29 | 106.81 | 102.77 | 105.06 | 124,461 | -1.04(-0.98%) |
Aug 12, 2008 | 108.09 | 108.09 | 105.00 | 106.10 | 94,260 | -2.00(-1.85%) |
Aug 11, 2008 | 106.51 | 109.50 | 105.33 | 108.10 | 139,204 | +1.60(+1.50%) |
Aug 08, 2008 | 101.04 | 106.56 | 99.00 | 106.50 | 238,466 | +4.58(+4.49%) |
Aug 07, 2008 | 100.96 | 103.81 | 100.00 | 101.92 | 181,638 | -1.48(-1.43%) |
Aug 06, 2008 | 98.02 | 105.99 | 98.02 | 103.40 | 342,512 | +11.27(+12.23%) |
Aug 05, 2008 | 90.43 | 92.54 | 90.25 | 92.13 | 132,511 | +1.71(+1.89%) |
Aug 04, 2008 | 89.00 | 91.48 | 89.00 | 90.42 | 78,542 | -0.69(-0.76%) |