Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 31.38 | 32.12 | 30.97 | 31.50 | 13,374 | -0.12(-0.37%) |
Apr 29, 2009 | 32.48 | 32.48 | 31.12 | 31.62 | 13,968 | -0.89(-2.73%) |
Apr 28, 2009 | 33.01 | 33.75 | 32.51 | 32.51 | 5,201 | -1.24(-3.68%) |
Apr 27, 2009 | 34.67 | 34.67 | 32.80 | 33.75 | 6,673 | -0.92(-2.65%) |
Apr 24, 2009 | 35.02 | 39.05 | 34.67 | 34.67 | 16,367 | +0.09(+0.26%) |
Apr 23, 2009 | 33.72 | 35.76 | 32.92 | 34.58 | 15,144 | +1.01(+3.00%) |
Apr 22, 2009 | 30.23 | 35.05 | 30.23 | 33.57 | 8,689 | +2.90(+9.46%) |
Apr 21, 2009 | 30.08 | 31.97 | 29.61 | 30.67 | 5,927 | +0.30(+0.97%) |
Apr 20, 2009 | 33.10 | 33.10 | 30.02 | 30.38 | 18,493 | -3.17(-9.44%) |
Apr 17, 2009 | 32.57 | 33.54 | 31.38 | 33.54 | 32,054 | +0.77(+2.35%) |
Apr 16, 2009 | 31.71 | 33.10 | 31.71 | 32.77 | 12,160 | +1.66(+5.33%) |
Apr 15, 2009 | 31.09 | 31.68 | 29.78 | 31.12 | 8,394 | -0.18(-0.57%) |
Apr 14, 2009 | 31.47 | 32.51 | 30.64 | 31.29 | 15,241 | -0.53(-1.67%) |
Apr 13, 2009 | 31.74 | 32.27 | 30.08 | 31.83 | 11,889 | -0.03(-0.09%) |
Apr 09, 2009 | 30.67 | 32.48 | 30.67 | 31.86 | 7,003 | +1.84(+6.11%) |
Apr 08, 2009 | 29.13 | 30.05 | 29.13 | 30.02 | 9,393 | +1.18(+4.11%) |
Apr 07, 2009 | 28.87 | 29.34 | 28.63 | 28.84 | 14,686 | -0.18(-0.61%) |
Apr 06, 2009 | 29.43 | 29.46 | 28.45 | 29.01 | 18,226 | -0.44(-1.51%) |
Apr 03, 2009 | 28.45 | 29.64 | 27.80 | 29.46 | 26,244 | +0.47(+1.63%) |
Apr 02, 2009 | 28.33 | 30.55 | 27.95 | 28.98 | 12,448 | +1.48(+5.38%) |
Apr 01, 2009 | 27.24 | 27.74 | 26.35 | 27.50 | 7,311 | -0.27(-0.96%) |
Mar 31, 2009 | 27.33 | 29.72 | 26.76 | 27.77 | 13,966 | +1.39(+5.28%) |
Mar 30, 2009 | 27.18 | 27.18 | 25.58 | 26.38 | 12,697 | -2.69(-9.27%) |
Mar 26, 2009 | 25.88 | 29.07 | 25.76 | 29.07 | 17,402 | +3.40(+13.26%) |
Mar 25, 2009 | 27.21 | 27.53 | 25.58 | 25.67 | 9,788 | -1.27(-4.73%) |
Mar 24, 2009 | 27.36 | 28.10 | 26.50 | 26.94 | 23,971 | -0.77(-2.78%) |
Mar 23, 2009 | 27.36 | 27.83 | 27.09 | 27.71 | 11,733 | +1.42(+5.41%) |
Mar 20, 2009 | 28.10 | 28.10 | 25.05 | 26.29 | 35,383 | -1.57(-5.63%) |
Mar 19, 2009 | 26.94 | 28.33 | 26.59 | 27.86 | 36,690 | +1.69(+6.45%) |
Mar 18, 2009 | 25.96 | 26.79 | 24.66 | 26.17 | 29,482 | +0.56(+2.20%) |
Mar 17, 2009 | 24.10 | 27.03 | 23.57 | 25.61 | 34,336 | +1.42(+5.88%) |
Mar 16, 2009 | 26.70 | 26.70 | 22.62 | 24.19 | 44,764 | -2.52(-9.42%) |
Mar 13, 2009 | 27.53 | 29.07 | 26.47 | 26.70 | 0 | -0.41(-1.53%) |
Mar 12, 2009 | 23.66 | 27.50 | 23.21 | 27.12 | 59,579 | +3.58(+15.22%) |
Mar 11, 2009 | 24.43 | 24.43 | 23.12 | 23.54 | 104,711 | -0.15(-0.62%) |
Mar 10, 2009 | 23.77 | 24.57 | 23.00 | 23.68 | 93,422 | +0.50(+2.17%) |
Mar 09, 2009 | 25.22 | 26.59 | 22.23 | 23.18 | 33,226 | -3.05(-11.63%) |
Mar 06, 2009 | 28.57 | 28.57 | 24.99 | 26.23 | 0 | -1.78(-6.34%) |
Mar 05, 2009 | 31.20 | 31.41 | 27.68 | 28.01 | 31,644 | -3.14(-10.08%) |
Mar 04, 2009 | 31.38 | 31.97 | 30.32 | 31.15 | 36,569 | -3.02(-8.84%) |
Mar 02, 2009 | 36.80 | 36.95 | 32.77 | 34.17 | 44,556 | -2.81(-7.61%) |
Feb 27, 2009 | 36.47 | 37.01 | 35.68 | 36.98 | 0 | +0.33(+0.89%) |
Feb 26, 2009 | 37.45 | 39.61 | 36.65 | 36.65 | 14,671 | +0.18(+0.49%) |
Feb 25, 2009 | 37.54 | 38.31 | 35.56 | 36.47 | 31,424 | -1.81(-4.72%) |
Feb 24, 2009 | 36.42 | 38.28 | 35.41 | 38.28 | 12,451 | +2.16(+5.98%) |
Feb 23, 2009 | 37.72 | 38.28 | 35.29 | 36.12 | 16,391 | -1.69(-4.46%) |
Feb 20, 2009 | 37.69 | 38.64 | 36.92 | 37.81 | 0 | -1.15(-2.96%) |
Feb 19, 2009 | 40.15 | 40.92 | 38.87 | 38.96 | 9,792 | -1.66(-4.08%) |
Feb 18, 2009 | 42.31 | 42.60 | 38.74 | 40.62 | 15,006 | -1.98(-4.66%) |
Feb 17, 2009 | 44.20 | 44.29 | 41.45 | 42.60 | 12,584 | -1.78(-4.00%) |
Feb 13, 2009 | 44.60 | 44.71 | 43.67 | 44.38 | 0 | -0.47(-1.06%) |
Feb 12, 2009 | 44.41 | 45.09 | 42.37 | 44.85 | 11,822 | -0.86(-1.88%) |
Feb 11, 2009 | 43.03 | 45.71 | 42.34 | 45.71 | 18,631 | +2.34(+5.39%) |
Feb 10, 2009 | 44.41 | 44.41 | 42.48 | 43.37 | 8,614 | -1.33(-2.98%) |
Feb 09, 2009 | 43.70 | 44.88 | 43.70 | 44.71 | 11,259 | -0.44(-0.98%) |
Feb 06, 2009 | 44.62 | 46.10 | 43.67 | 45.15 | 0 | +0.53(+1.19%) |
Feb 05, 2009 | 42.96 | 45.15 | 42.57 | 44.62 | 13,768 | +0.95(+2.17%) |
Feb 04, 2009 | 43.23 | 45.03 | 42.37 | 43.67 | 29,650 | +0.74(+1.72%) |
Feb 03, 2009 | 44.91 | 47.13 | 41.48 | 42.93 | 58,115 | -1.92(-4.29%) |
Feb 02, 2009 | 41.89 | 46.13 | 41.39 | 44.85 | 23,193 | +0.89(+2.02%) |
Jan 30, 2009 | 45.92 | 45.92 | 41.95 | 43.97 | 0 | -1.87(-4.07%) |
Jan 29, 2009 | 45.39 | 47.19 | 45.06 | 45.83 | 24,923 | +0.24(+0.52%) |
Jan 28, 2009 | 43.67 | 46.66 | 43.64 | 45.59 | 20,804 | +1.81(+4.12%) |
Jan 27, 2009 | 42.57 | 44.82 | 41.09 | 43.79 | 37,512 | +1.21(+2.85%) |
Jan 26, 2009 | 42.60 | 45.50 | 42.34 | 42.57 | 38,905 | +0.71(+1.70%) |
Jan 23, 2009 | 39.08 | 42.78 | 39.08 | 41.86 | 0 | +0.86(+2.09%) |
Jan 22, 2009 | 42.28 | 43.67 | 40.26 | 41.00 | 15,396 | -1.33(-3.15%) |
Jan 21, 2009 | 39.11 | 42.34 | 37.01 | 42.34 | 22,173 | +4.71(+12.51%) |
Jan 20, 2009 | 42.19 | 42.51 | 37.63 | 37.63 | 38,504 | -4.32(-10.30%) |
Jan 16, 2009 | 44.26 | 45.45 | 40.15 | 41.95 | 0 | -1.57(-3.61%) |
Jan 15, 2009 | 38.87 | 43.52 | 35.53 | 43.52 | 24,958 | +4.00(+10.11%) |
Jan 14, 2009 | 37.51 | 41.80 | 36.92 | 39.52 | 31,446 | +2.22(+5.95%) |
Jan 13, 2009 | 34.85 | 37.60 | 34.85 | 37.30 | 17,649 | +1.48(+4.13%) |
Jan 12, 2009 | 39.02 | 39.02 | 35.82 | 35.82 | 21,122 | -3.29(-8.40%) |
Jan 09, 2009 | 38.96 | 40.23 | 36.15 | 39.11 | 26,708 | +0.33(+0.84%) |
Jan 08, 2009 | 35.53 | 40.53 | 35.53 | 38.78 | 44,871 | +3.40(+9.62%) |
Jan 07, 2009 | 35.94 | 36.50 | 34.96 | 35.38 | 9,209 | -0.15(-0.42%) |
Jan 06, 2009 | 34.05 | 37.07 | 34.05 | 35.53 | 12,522 | +1.18(+3.45%) |
Jan 05, 2009 | 36.12 | 36.33 | 32.57 | 34.34 | 16,042 | -2.07(-5.69%) |
Jan 02, 2009 | 32.60 | 36.42 | 31.68 | 36.42 | 0 | +4.74(+14.95%) |
Jan 01, 2009 | 37.51 | 37.84 | 31.68 | 31.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 37.51 | 37.84 | 31.68 | 31.68 | 44,365 | -5.77(-15.42%) |
Dec 30, 2008 | 39.41 | 39.41 | 35.62 | 37.45 | 15,204 | -1.63(-4.17%) |
Dec 29, 2008 | 40.21 | 41.48 | 38.55 | 39.08 | 12,070 | -1.07(-2.65%) |
Dec 26, 2008 | 40.32 | 40.95 | 39.17 | 40.15 | 0 | +0.03(+0.07%) |
Dec 24, 2008 | 39.52 | 40.12 | 38.34 | 40.12 | 2,392 | +0.59(+1.50%) |
Dec 23, 2008 | 39.91 | 41.24 | 38.99 | 39.52 | 5,755 | -0.30(-0.74%) |
Dec 22, 2008 | 41.74 | 42.60 | 38.49 | 39.82 | 8,942 | -2.52(-5.94%) |
Dec 19, 2008 | 47.07 | 47.90 | 42.34 | 42.34 | 16,377 | -3.49(-7.62%) |
Dec 18, 2008 | 46.93 | 48.08 | 44.76 | 45.83 | 6,468 | -0.80(-1.71%) |
Dec 17, 2008 | 44.41 | 48.26 | 44.41 | 46.63 | 14,586 | +1.04(+2.27%) |
Dec 16, 2008 | 44.38 | 45.59 | 43.61 | 45.59 | 10,708 | +1.21(+2.74%) |
Dec 15, 2008 | 44.32 | 44.41 | 42.34 | 44.38 | 9,112 | -0.03(-0.07%) |
Dec 12, 2008 | 40.00 | 44.41 | 36.83 | 44.41 | 0 | +2.66(+6.38%) |
Dec 11, 2008 | 41.98 | 44.02 | 39.35 | 41.74 | 24,233 | +0.30(+0.71%) |
Dec 10, 2008 | 39.52 | 42.75 | 38.55 | 41.45 | 15,755 | +2.31(+5.90%) |
Dec 09, 2008 | 42.46 | 43.12 | 37.21 | 39.14 | 16,781 | -3.05(-7.23%) |
Dec 08, 2008 | 38.07 | 43.11 | 38.07 | 42.19 | 11,383 | +4.89(+13.10%) |
Dec 05, 2008 | 36.09 | 37.69 | 34.02 | 37.30 | 0 | +0.30(+0.80%) |
Dec 04, 2008 | 37.90 | 38.81 | 36.62 | 37.01 | 12,580 | -2.07(-5.30%) |
Dec 03, 2008 | 37.19 | 39.08 | 33.60 | 39.08 | 7,502 | +4.12(+11.77%) |
Dec 02, 2008 | 36.15 | 36.50 | 33.28 | 34.96 | 16,904 | -0.56(-1.58%) |
Dec 01, 2008 | 40.86 | 42.69 | 35.53 | 35.53 | 25,777 | -5.92(-14.29%) |
Nov 28, 2008 | 39.82 | 41.54 | 37.57 | 41.45 | 13,900 | +1.75(+4.40%) |
Nov 26, 2008 | 29.75 | 39.85 | 29.58 | 39.70 | 7,159 | +9.65(+32.12%) |
Nov 25, 2008 | 29.90 | 30.94 | 28.98 | 30.05 | 7,430 | -0.15(-0.49%) |
Nov 24, 2008 | 27.74 | 30.82 | 26.47 | 30.20 | 12,007 | +2.81(+10.27%) |
Nov 21, 2008 | 26.79 | 28.19 | 22.50 | 27.39 | 14,242 | +1.04(+3.93%) |
Nov 20, 2008 | 29.81 | 30.29 | 24.10 | 26.35 | 44,817 | -5.06(-16.12%) |
Nov 19, 2008 | 32.42 | 33.72 | 31.41 | 31.41 | 18,074 | -1.39(-4.24%) |
Nov 18, 2008 | 34.05 | 34.58 | 32.57 | 32.80 | 14,762 | -1.42(-4.15%) |
Nov 17, 2008 | 35.32 | 35.32 | 32.86 | 34.22 | 6,734 | -1.36(-3.83%) |
Nov 14, 2008 | 36.98 | 38.19 | 35.44 | 35.59 | 0 | -3.20(-8.24%) |
Nov 13, 2008 | 31.97 | 38.78 | 31.62 | 38.78 | 12,163 | +7.11(+22.43%) |
Nov 12, 2008 | 34.05 | 35.50 | 31.68 | 31.68 | 39,777 | -2.37(-6.96%) |
Nov 11, 2008 | 32.86 | 35.05 | 31.95 | 34.05 | 57,436 | +1.18(+3.60%) |
Nov 10, 2008 | 34.99 | 35.50 | 31.83 | 32.86 | 13,521 | -1.75(-5.05%) |
Nov 07, 2008 | 36.62 | 38.49 | 34.05 | 34.61 | 0 | -1.48(-4.10%) |
Nov 06, 2008 | 38.49 | 38.81 | 36.09 | 36.09 | 11,078 | -2.40(-6.23%) |
Nov 05, 2008 | 43.64 | 43.64 | 38.07 | 38.49 | 17,613 | -5.74(-12.99%) |
Nov 04, 2008 | 43.67 | 45.59 | 41.45 | 44.23 | 17,946 | +2.31(+5.51%) |
Nov 03, 2008 | 42.46 | 42.93 | 39.47 | 41.92 | 22,932 | -0.47(-1.12%) |
Oct 31, 2008 | 29.43 | 42.40 | 29.31 | 42.40 | 0 | +13.09(+44.65%) |
Oct 30, 2008 | 23.57 | 29.31 | 22.94 | 29.31 | 51,374 | +6.63(+29.24%) |
Oct 29, 2008 | 20.67 | 23.54 | 19.69 | 22.68 | 16,780 | +2.55(+12.65%) |
Oct 28, 2008 | 22.71 | 23.27 | 19.72 | 20.13 | 21,621 | -1.95(-8.85%) |
Oct 27, 2008 | 23.54 | 23.57 | 21.46 | 22.09 | 11,408 | -0.86(-3.74%) |
Oct 24, 2008 | 21.08 | 25.28 | 21.08 | 22.94 | 0 | -2.22(-8.82%) |
Oct 23, 2008 | 22.94 | 25.17 | 22.41 | 25.17 | 15,087 | +2.66(+11.84%) |
Oct 22, 2008 | 29.22 | 29.22 | 22.15 | 22.50 | 17,011 | -7.52(-25.05%) |
Oct 21, 2008 | 31.26 | 31.74 | 29.49 | 30.02 | 21,178 | -0.92(-2.97%) |
Oct 20, 2008 | 30.35 | 31.86 | 29.04 | 30.94 | 15,049 | +2.81(+10.00%) |
Oct 17, 2008 | 25.46 | 29.75 | 25.43 | 28.13 | 0 | +2.22(+8.57%) |
Oct 16, 2008 | 30.79 | 30.85 | 24.13 | 25.91 | 34,855 | -3.67(-12.41%) |
Oct 15, 2008 | 36.24 | 37.16 | 29.07 | 29.58 | 17,226 | -6.66(-18.38%) |
Oct 14, 2008 | 38.28 | 41.45 | 34.46 | 36.24 | 19,720 | -2.25(-5.85%) |
Oct 13, 2008 | 31.12 | 39.32 | 31.12 | 38.49 | 14,947 | +7.79(+25.36%) |
Oct 10, 2008 | 32.86 | 36.12 | 28.30 | 30.70 | 0 | -3.97(-11.44%) |
Oct 09, 2008 | 45.65 | 45.65 | 29.78 | 34.67 | 101,758 | -9.53(-21.57%) |
Oct 08, 2008 | 47.37 | 48.26 | 37.27 | 44.20 | 21,039 | -2.72(-5.80%) |
Oct 07, 2008 | 51.13 | 52.55 | 45.48 | 46.93 | 19,131 | -3.70(-7.31%) |
Oct 06, 2008 | 44.65 | 50.63 | 41.80 | 50.63 | 11,254 | +5.15(+11.33%) |
Oct 03, 2008 | 52.40 | 52.55 | 44.82 | 45.48 | 0 | -5.74(-11.21%) |
Oct 02, 2008 | 50.06 | 53.29 | 48.79 | 51.22 | 26,980 | -0.03(-0.06%) |
Oct 01, 2008 | 52.40 | 52.58 | 47.61 | 51.25 | 14,262 | -2.04(-3.83%) |
Sep 30, 2008 | 48.49 | 53.29 | 42.31 | 53.29 | 40,722 | +4.50(+9.22%) |
Sep 29, 2008 | 52.08 | 52.82 | 45.59 | 48.79 | 7,430 | -2.99(-5.77%) |
Sep 26, 2008 | 50.95 | 53.74 | 49.59 | 51.78 | 0 | +0.27(+0.52%) |
Sep 25, 2008 | 53.44 | 58.03 | 50.33 | 51.51 | 20,645 | -1.04(-1.97%) |
Sep 24, 2008 | 52.58 | 63.65 | 50.89 | 52.55 | 26,148 | +1.04(+2.01%) |
Sep 23, 2008 | 50.74 | 59.21 | 50.33 | 51.51 | 22,966 | +0.62(+1.22%) |
Sep 22, 2008 | 54.48 | 55.22 | 49.59 | 50.89 | 8,431 | -1.51(-2.88%) |
Sep 19, 2008 | 44.41 | 53.29 | 44.41 | 52.40 | 0 | +10.81(+25.98%) |
Sep 18, 2008 | 41.60 | 42.93 | 40.26 | 41.60 | 25,764 | -0.33(-0.78%) |
Sep 17, 2008 | 44.05 | 44.05 | 41.86 | 41.92 | 25,147 | -2.43(-5.47%) |
Sep 16, 2008 | 43.99 | 46.04 | 42.96 | 44.35 | 19,720 | +0.38(+0.88%) |
Sep 15, 2008 | 45.56 | 45.56 | 42.78 | 43.97 | 19,949 | -1.66(-3.63%) |
Sep 12, 2008 | 44.68 | 46.51 | 44.53 | 45.62 | 0 | +0.89(+1.99%) |
Sep 11, 2008 | 43.73 | 44.88 | 42.75 | 44.73 | 16,785 | +0.44(+1.00%) |
Sep 10, 2008 | 46.16 | 46.16 | 44.29 | 44.29 | 15,363 | -1.66(-3.61%) |
Sep 09, 2008 | 48.23 | 48.94 | 45.36 | 45.95 | 19,403 | -2.43(-5.02%) |
Sep 08, 2008 | 49.41 | 50.51 | 47.70 | 48.38 | 9,126 | -0.65(-1.33%) |
Sep 05, 2008 | 47.96 | 49.41 | 46.96 | 49.03 | 0 | +0.95(+1.97%) |
Sep 04, 2008 | 49.62 | 50.92 | 47.73 | 48.08 | 22,680 | -1.69(-3.39%) |
Sep 03, 2008 | 51.87 | 52.37 | 49.35 | 49.77 | 29,431 | -2.16(-4.16%) |
Sep 02, 2008 | 55.13 | 55.19 | 51.56 | 51.93 | 27,732 | -2.34(-4.31%) |
Aug 29, 2008 | 55.22 | 55.22 | 53.41 | 54.27 | 0 | -0.74(-1.35%) |
Aug 28, 2008 | 54.12 | 55.22 | 53.53 | 55.01 | 17,622 | +0.92(+1.70%) |
Aug 27, 2008 | 53.74 | 54.39 | 51.96 | 54.09 | 27,227 | +0.03(+0.05%) |
Aug 26, 2008 | 54.33 | 55.34 | 54.03 | 54.06 | 18,613 | +0.03(+0.05%) |
Aug 25, 2008 | 56.55 | 56.55 | 53.29 | 54.03 | 34,862 | -2.69(-4.75%) |
Aug 22, 2008 | 57.17 | 57.47 | 55.07 | 56.73 | 0 | +0.15(+0.26%) |
Aug 21, 2008 | 57.73 | 58.71 | 56.55 | 56.58 | 21,341 | -1.92(-3.29%) |
Aug 20, 2008 | 56.58 | 59.09 | 55.99 | 58.50 | 19,480 | +1.72(+3.02%) |
Aug 19, 2008 | 57.73 | 58.53 | 56.40 | 56.78 | 19,245 | -1.89(-3.23%) |
Aug 18, 2008 | 60.13 | 60.69 | 57.76 | 58.68 | 26,462 | -0.92(-1.54%) |
Aug 15, 2008 | 62.62 | 62.62 | 59.30 | 59.60 | 0 | -2.37(-3.82%) |
Aug 14, 2008 | 61.26 | 62.20 | 60.04 | 61.97 | 24,581 | +0.98(+1.60%) |
Aug 13, 2008 | 60.52 | 61.43 | 60.01 | 60.99 | 16,030 | +1.01(+1.68%) |
Aug 12, 2008 | 61.08 | 61.64 | 59.72 | 59.98 | 26,778 | -1.84(-2.97%) |
Aug 11, 2008 | 62.50 | 63.18 | 60.49 | 61.82 | 16,652 | -0.74(-1.18%) |
Aug 08, 2008 | 62.47 | 64.10 | 61.46 | 62.56 | 22,064 | -0.33(-0.52%) |
Aug 07, 2008 | 63.51 | 64.66 | 61.46 | 62.88 | 27,561 | -0.98(-1.53%) |
Aug 06, 2008 | 63.06 | 64.22 | 62.62 | 63.86 | 22,032 | +0.30(+0.47%) |
Aug 05, 2008 | 63.51 | 63.74 | 61.79 | 63.56 | 21,568 | +0.24(+0.37%) |
Aug 04, 2008 | 64.93 | 65.37 | 63.18 | 63.33 | 18,182 | -2.19(-3.34%) |
Aug 01, 2008 | 67.35 | 68.69 | 65.31 | 65.52 | 17,501 | -2.16(-3.19%) |
Jul 31, 2008 | 67.50 | 69.66 | 67.35 | 67.68 | 20,353 | -1.57(-2.27%) |
Jul 30, 2008 | 67.95 | 69.46 | 67.27 | 69.25 | 10,602 | +1.57(+2.32%) |
Jul 29, 2008 | 67.68 | 68.30 | 66.94 | 67.68 | 17,499 | +0.44(+0.66%) |
Jul 28, 2008 | 66.38 | 68.09 | 65.76 | 67.24 | 15,765 | +0.33(+0.49%) |
Jul 25, 2008 | 68.15 | 68.80 | 66.61 | 66.91 | 30,749 | -1.10(-1.61%) |
Jul 24, 2008 | 70.67 | 70.67 | 67.80 | 68.01 | 17,453 | -1.98(-2.83%) |
Jul 23, 2008 | 71.23 | 71.56 | 68.92 | 69.99 | 18,163 | -1.75(-2.44%) |
Jul 22, 2008 | 71.53 | 72.65 | 70.40 | 71.74 | 22,078 | -0.77(-1.06%) |
Jul 21, 2008 | 72.48 | 73.84 | 71.79 | 72.51 | 27,366 | -0.15(-0.20%) |
Jul 18, 2008 | 73.36 | 73.36 | 71.53 | 72.65 | 14,795 | +0.00(+0.00%) |
Jul 17, 2008 | 72.15 | 72.68 | 71.11 | 72.65 | 34,483 | +0.41(+0.57%) |
Jul 16, 2008 | 70.76 | 72.27 | 68.83 | 72.24 | 19,527 | +1.21(+1.71%) |
Jul 15, 2008 | 70.61 | 72.06 | 68.75 | 71.03 | 14,096 | -0.86(-1.19%) |
Jul 14, 2008 | 72.39 | 72.42 | 69.25 | 71.88 | 14,402 | -0.47(-0.65%) |
Jul 11, 2008 | 72.86 | 73.13 | 71.56 | 72.36 | 25,677 | -0.71(-0.97%) |
Jul 10, 2008 | 72.98 | 73.60 | 71.11 | 73.07 | 15,472 | +0.47(+0.65%) |
Jul 09, 2008 | 73.30 | 74.16 | 72.54 | 72.59 | 13,688 | -1.57(-2.12%) |
Jul 08, 2008 | 73.63 | 74.76 | 70.73 | 74.16 | 18,550 | -0.30(-0.40%) |
Jul 07, 2008 | 77.33 | 77.33 | 73.42 | 74.46 | 19,897 | -3.05(-3.93%) |
Jul 04, 2008 | 78.49 | 79.02 | 74.81 | 77.51 | 30,156 | +0.00(+0.00%) |
Jul 03, 2008 | 78.49 | 79.02 | 74.81 | 77.51 | 30,156 | -0.98(-1.24%) |
Jul 02, 2008 | 82.31 | 82.31 | 78.46 | 78.49 | 31,449 | -3.35(-4.09%) |
Jul 01, 2008 | 80.23 | 81.83 | 79.17 | 81.83 | 27,444 | +1.15(+1.43%) |
Jun 30, 2008 | 79.73 | 82.90 | 79.73 | 80.68 | 27,001 | -1.66(-2.01%) |
Jun 27, 2008 | 84.17 | 84.17 | 81.03 | 82.33 | 167,673 | -1.42(-1.70%) |
Jun 26, 2008 | 84.32 | 84.32 | 80.06 | 83.76 | 45,395 | +2.04(+2.50%) |
Jun 25, 2008 | 80.08 | 83.49 | 79.97 | 81.71 | 36,741 | +1.04(+1.28%) |
Jun 24, 2008 | 85.59 | 85.59 | 80.41 | 80.68 | 26,561 | -5.12(-5.97%) |
Jun 23, 2008 | 87.04 | 87.04 | 84.14 | 85.80 | 27,013 | -0.71(-0.82%) |
Jun 20, 2008 | 88.82 | 89.53 | 86.51 | 86.51 | 38,029 | -2.55(-2.86%) |
Jun 19, 2008 | 88.73 | 90.15 | 88.23 | 89.06 | 10,876 | +0.30(+0.33%) |
Jun 18, 2008 | 88.52 | 89.11 | 87.10 | 88.76 | 27,782 | +0.89(+1.01%) |
Jun 17, 2008 | 88.43 | 89.03 | 86.78 | 87.87 | 10,066 | -0.65(-0.74%) |
Jun 16, 2008 | 87.87 | 89.85 | 87.78 | 88.52 | 23,649 | +0.00(+0.00%) |
Jun 13, 2008 | 84.97 | 92.19 | 84.85 | 88.52 | 52,699 | +4.29(+5.10%) |
Jun 12, 2008 | 83.49 | 85.38 | 83.49 | 84.23 | 30,511 | -0.15(-0.18%) |
Jun 11, 2008 | 85.77 | 86.12 | 84.38 | 84.38 | 12,606 | -0.89(-1.04%) |
Jun 10, 2008 | 85.32 | 87.10 | 84.41 | 85.27 | 17,234 | -2.58(-2.93%) |
Jun 09, 2008 | 88.08 | 89.41 | 85.92 | 87.84 | 15,696 | +0.50(+0.58%) |
Jun 06, 2008 | 89.71 | 90.71 | 87.34 | 87.34 | 21,788 | -4.65(-5.05%) |
Jun 05, 2008 | 89.71 | 92.96 | 89.71 | 91.99 | 17,806 | +2.28(+2.54%) |
Jun 04, 2008 | 89.00 | 90.82 | 89.00 | 89.71 | 22,737 | +0.12(+0.13%) |
Jun 03, 2008 | 91.33 | 91.51 | 89.11 | 89.59 | 27,036 | -1.18(-1.30%) |
Jun 02, 2008 | 89.38 | 92.19 | 89.38 | 90.77 | 22,524 | -1.72(-1.86%) |
May 30, 2008 | 95.27 | 96.13 | 91.07 | 92.49 | 17,772 | +1.36(+1.49%) |
May 29, 2008 | 87.93 | 91.31 | 86.83 | 91.13 | 9,090 | +3.52(+4.02%) |
May 28, 2008 | 84.73 | 88.05 | 84.53 | 87.60 | 19,330 | +2.87(+3.39%) |
May 27, 2008 | 82.60 | 84.73 | 81.68 | 84.73 | 16,859 | +2.43(+2.95%) |
May 26, 2008 | 83.10 | 83.46 | 81.18 | 82.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 83.10 | 83.46 | 81.18 | 82.31 | 13,576 | -1.66(-1.97%) |
May 22, 2008 | 84.53 | 85.56 | 82.87 | 83.96 | 13,974 | -0.92(-1.08%) |
May 21, 2008 | 84.38 | 84.97 | 83.07 | 84.88 | 17,115 | +0.71(+0.84%) |
May 20, 2008 | 86.75 | 86.75 | 82.90 | 84.17 | 12,888 | -2.25(-2.60%) |
May 19, 2008 | 85.03 | 87.49 | 84.50 | 86.42 | 13,856 | +1.81(+2.13%) |
May 16, 2008 | 84.97 | 84.97 | 83.05 | 84.61 | 11,441 | -0.06(-0.07%) |
May 15, 2008 | 84.85 | 86.33 | 83.40 | 84.67 | 18,099 | -0.33(-0.38%) |
May 14, 2008 | 83.34 | 85.44 | 83.34 | 85.00 | 9,997 | +2.28(+2.76%) |
May 13, 2008 | 84.67 | 84.67 | 82.72 | 82.72 | 11,292 | -1.57(-1.86%) |
May 12, 2008 | 82.90 | 84.29 | 82.90 | 84.29 | 12,292 | +1.36(+1.64%) |
May 09, 2008 | 82.60 | 83.55 | 81.54 | 82.93 | 6,062 | -0.80(-0.95%) |
May 08, 2008 | 79.34 | 83.73 | 77.86 | 83.73 | 18,033 | +4.12(+5.17%) |
May 07, 2008 | 82.90 | 83.28 | 79.55 | 79.61 | 17,483 | -3.29(-3.96%) |
May 06, 2008 | 81.65 | 82.90 | 81.36 | 82.90 | 10,493 | +0.92(+1.12%) |
May 05, 2008 | 80.53 | 82.72 | 79.34 | 81.98 | 23,065 | +1.01(+1.24%) |
May 02, 2008 | 84.70 | 85.44 | 80.10 | 80.97 | 21,527 | -3.05(-3.63%) |