Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 26.41 | 26.53 | 24.55 | 25.24 | 12,635,694 | -0.72(-2.77%) |
Apr 29, 2009 | 25.13 | 26.50 | 25.05 | 25.96 | 12,167,014 | +1.21(+4.90%) |
Apr 28, 2009 | 23.97 | 25.31 | 23.86 | 24.74 | 9,625,863 | +0.16(+0.67%) |
Apr 27, 2009 | 24.21 | 25.04 | 24.01 | 24.58 | 10,025,357 | -0.85(-3.36%) |
Apr 24, 2009 | 24.74 | 25.78 | 24.69 | 25.43 | 14,278,917 | +1.35(+5.59%) |
Apr 23, 2009 | 24.01 | 24.13 | 23.17 | 24.09 | 11,995,910 | +0.79(+3.40%) |
Apr 22, 2009 | 23.39 | 24.29 | 23.18 | 23.29 | 13,596,180 | -0.59(-2.46%) |
Apr 21, 2009 | 22.49 | 23.96 | 22.40 | 23.88 | 12,378,497 | +0.91(+3.94%) |
Apr 20, 2009 | 24.12 | 24.23 | 22.78 | 22.98 | 10,792,172 | -2.26(-8.96%) |
Apr 17, 2009 | 25.05 | 25.56 | 24.65 | 25.24 | 10,823,686 | +0.40(+1.61%) |
Apr 16, 2009 | 24.85 | 25.20 | 23.91 | 24.84 | 11,484,267 | +0.28(+1.13%) |
Apr 15, 2009 | 24.17 | 24.74 | 23.91 | 24.56 | 10,565,715 | +0.12(+0.50%) |
Apr 14, 2009 | 24.38 | 25.14 | 23.83 | 24.44 | 11,835,799 | -0.32(-1.29%) |
Apr 13, 2009 | 24.31 | 25.05 | 23.70 | 24.76 | 11,371,990 | -0.28(-1.11%) |
Apr 09, 2009 | 25.13 | 25.44 | 24.76 | 25.03 | 11,412,939 | +1.13(+4.73%) |
Apr 08, 2009 | 23.52 | 24.38 | 22.65 | 23.90 | 12,464,684 | +0.50(+2.15%) |
Apr 07, 2009 | 23.85 | 23.86 | 23.14 | 23.40 | 12,894,149 | -1.43(-5.76%) |
Apr 06, 2009 | 25.03 | 25.09 | 24.05 | 24.83 | 16,575,720 | -0.88(-3.44%) |
Apr 03, 2009 | 24.40 | 26.01 | 24.33 | 25.71 | 11,573,390 | +0.99(+3.99%) |
Apr 02, 2009 | 24.61 | 25.56 | 24.53 | 24.72 | 15,545,891 | +1.67(+7.23%) |
Apr 01, 2009 | 21.42 | 23.33 | 21.08 | 23.06 | 13,123,994 | +0.99(+4.47%) |
Mar 31, 2009 | 22.93 | 23.24 | 22.07 | 22.07 | 10,665,802 | -0.39(-1.74%) |
Mar 30, 2009 | 22.91 | 22.93 | 21.78 | 22.46 | 11,904,962 | -3.04(-11.94%) |
Mar 26, 2009 | 25.74 | 26.22 | 24.86 | 25.51 | 17,113,590 | +0.55(+2.18%) |
Mar 25, 2009 | 25.17 | 25.79 | 23.70 | 24.96 | 19,979,974 | +0.02(+0.08%) |
Mar 24, 2009 | 25.06 | 25.79 | 24.49 | 24.94 | 16,463,401 | -1.03(-3.96%) |
Mar 23, 2009 | 24.77 | 25.97 | 24.58 | 25.97 | 24,443,668 | +3.56(+15.88%) |
Mar 20, 2009 | 24.42 | 24.62 | 22.32 | 22.41 | 18,146,220 | -1.95(-8.02%) |
Mar 19, 2009 | 25.05 | 25.44 | 24.14 | 24.36 | 20,378,172 | +0.94(+3.99%) |
Mar 18, 2009 | 22.60 | 23.98 | 21.45 | 23.43 | 19,933,764 | +0.48(+2.11%) |
Mar 17, 2009 | 21.47 | 23.03 | 21.08 | 22.95 | 15,005,034 | +1.47(+6.85%) |
Mar 16, 2009 | 20.97 | 22.48 | 20.91 | 21.47 | 15,319,477 | +0.24(+1.11%) |
Mar 13, 2009 | 21.79 | 21.88 | 20.69 | 21.24 | 0 | -0.25(-1.15%) |
Mar 12, 2009 | 20.59 | 21.65 | 20.09 | 21.48 | 17,790,772 | +1.10(+5.40%) |
Mar 11, 2009 | 20.85 | 21.29 | 19.64 | 20.38 | 18,053,502 | -0.28(-1.34%) |
Mar 10, 2009 | 19.82 | 21.02 | 19.65 | 20.66 | 21,545,892 | +1.82(+9.66%) |
Mar 09, 2009 | 18.25 | 19.88 | 18.06 | 18.84 | 18,055,750 | +0.14(+0.77%) |
Mar 06, 2009 | 18.86 | 19.59 | 17.41 | 18.70 | 0 | +0.48(+2.65%) |
Mar 05, 2009 | 19.42 | 19.59 | 18.04 | 18.21 | 20,799,040 | -1.85(-9.23%) |
Mar 04, 2009 | 19.77 | 20.81 | 19.62 | 20.07 | 24,576,312 | +1.15(+6.09%) |
Mar 02, 2009 | 20.57 | 20.71 | 18.54 | 18.91 | 23,712,116 | -2.53(-11.80%) |
Feb 27, 2009 | 21.76 | 22.84 | 21.10 | 21.44 | 0 | -1.20(-5.31%) |
Feb 26, 2009 | 23.59 | 24.17 | 22.53 | 22.65 | 23,980,682 | -0.02(-0.09%) |
Feb 25, 2009 | 23.10 | 23.69 | 21.67 | 22.67 | 32,281,054 | -0.23(-0.99%) |
Feb 24, 2009 | 21.32 | 23.11 | 21.20 | 22.89 | 21,417,796 | +1.88(+8.96%) |
Feb 23, 2009 | 23.79 | 23.97 | 20.87 | 21.01 | 29,647,168 | -2.02(-8.77%) |
Feb 20, 2009 | 23.24 | 23.62 | 21.99 | 23.03 | 22,374,194 | -1.18(-4.87%) |
Feb 19, 2009 | 24.74 | 24.89 | 23.88 | 24.21 | 18,535,526 | +0.25(+1.03%) |
Feb 18, 2009 | 24.63 | 24.68 | 23.47 | 23.96 | 17,466,710 | -0.12(-0.51%) |
Feb 17, 2009 | 26.10 | 26.33 | 24.09 | 24.09 | 24,326,756 | -3.42(-12.45%) |
Feb 13, 2009 | 27.37 | 28.42 | 27.32 | 27.51 | 17,567,230 | -0.04(-0.15%) |
Feb 12, 2009 | 26.88 | 27.66 | 25.85 | 27.55 | 20,603,884 | -0.11(-0.41%) |
Feb 11, 2009 | 28.77 | 29.04 | 26.50 | 27.67 | 16,110,347 | -0.66(-2.32%) |
Feb 10, 2009 | 31.43 | 31.76 | 27.77 | 28.32 | 19,268,608 | -2.61(-8.44%) |
Feb 09, 2009 | 31.06 | 32.17 | 30.47 | 30.94 | 15,207,938 | +0.04(+0.13%) |
Feb 06, 2009 | 29.29 | 31.11 | 29.12 | 30.90 | 15,339,926 | +1.05(+3.52%) |
Feb 05, 2009 | 28.10 | 30.08 | 27.59 | 29.85 | 17,340,572 | +1.37(+4.80%) |
Feb 04, 2009 | 28.49 | 29.23 | 27.92 | 28.48 | 13,480,330 | +0.48(+1.73%) |
Feb 03, 2009 | 27.52 | 28.32 | 26.98 | 27.99 | 12,341,714 | +0.73(+2.68%) |
Feb 02, 2009 | 27.15 | 27.63 | 26.59 | 27.26 | 12,596,129 | -0.46(-1.67%) |
Jan 30, 2009 | 29.30 | 29.67 | 27.67 | 27.73 | 0 | -0.66(-2.32%) |
Jan 29, 2009 | 29.20 | 29.70 | 28.28 | 28.39 | 13,063,304 | -2.10(-6.90%) |
Jan 28, 2009 | 30.04 | 30.84 | 29.09 | 30.49 | 15,660,313 | +1.18(+4.02%) |
Jan 27, 2009 | 29.12 | 29.68 | 28.25 | 29.31 | 13,006,899 | +0.08(+0.28%) |
Jan 26, 2009 | 28.68 | 30.59 | 28.41 | 29.23 | 17,689,576 | +0.93(+3.27%) |
Jan 23, 2009 | 25.77 | 28.93 | 25.45 | 28.30 | 17,448,940 | +1.19(+4.40%) |
Jan 22, 2009 | 27.21 | 28.02 | 25.88 | 27.11 | 22,684,720 | -1.43(-5.01%) |
Jan 21, 2009 | 25.94 | 28.54 | 25.65 | 28.54 | 20,896,056 | +3.34(+13.27%) |
Jan 20, 2009 | 26.74 | 28.30 | 25.20 | 25.20 | 21,140,262 | -2.84(-10.12%) |
Jan 16, 2009 | 28.53 | 28.84 | 26.78 | 28.04 | 23,861,518 | +0.49(+1.79%) |
Jan 15, 2009 | 26.68 | 27.54 | 25.09 | 27.54 | 21,263,776 | +0.66(+2.45%) |
Jan 14, 2009 | 28.76 | 28.80 | 26.23 | 26.88 | 21,334,050 | -2.53(-8.60%) |
Jan 13, 2009 | 28.15 | 29.64 | 28.09 | 29.41 | 19,930,756 | +1.06(+3.74%) |
Jan 12, 2009 | 29.32 | 29.58 | 27.84 | 28.35 | 15,241,370 | -2.01(-6.61%) |
Jan 09, 2009 | 32.27 | 32.36 | 30.05 | 30.36 | 18,136,150 | -1.72(-5.35%) |
Jan 08, 2009 | 30.87 | 32.29 | 30.87 | 32.08 | 23,029,280 | +0.54(+1.72%) |
Jan 07, 2009 | 33.08 | 33.23 | 30.86 | 31.54 | 26,428,292 | -2.74(-8.00%) |
Jan 06, 2009 | 34.69 | 35.78 | 33.68 | 34.28 | 44,528,692 | +0.66(+1.96%) |
Jan 05, 2009 | 32.41 | 34.74 | 32.21 | 33.62 | 35,475,764 | +1.17(+3.61%) |
Jan 02, 2009 | 30.16 | 33.04 | 30.01 | 32.45 | 0 | +2.74(+9.21%) |
Jan 01, 2009 | 28.70 | 30.49 | 28.56 | 29.71 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 28.70 | 30.49 | 28.56 | 29.71 | 16,645,974 | +0.59(+2.01%) |
Dec 30, 2008 | 27.97 | 29.22 | 27.49 | 29.13 | 12,880,884 | +1.25(+4.50%) |
Dec 29, 2008 | 28.15 | 28.21 | 27.16 | 27.87 | 12,110,783 | +0.97(+3.59%) |
Dec 26, 2008 | 26.54 | 27.06 | 26.06 | 26.90 | 6,478,446 | +1.01(+3.91%) |
Dec 24, 2008 | 25.66 | 26.16 | 25.42 | 25.89 | 4,495,385 | +0.02(+0.06%) |
Dec 23, 2008 | 26.53 | 26.99 | 25.57 | 25.88 | 16,306,372 | -0.33(-1.26%) |
Dec 22, 2008 | 28.13 | 28.20 | 25.20 | 26.21 | 19,939,948 | -1.49(-5.38%) |
Dec 19, 2008 | 27.84 | 29.33 | 27.41 | 27.69 | 27,177,572 | -0.22(-0.78%) |
Dec 18, 2008 | 31.57 | 31.57 | 27.25 | 27.91 | 27,005,242 | -3.57(-11.34%) |
Dec 17, 2008 | 32.00 | 33.24 | 31.24 | 31.48 | 24,881,432 | -0.85(-2.64%) |
Dec 16, 2008 | 31.37 | 32.57 | 30.51 | 32.33 | 19,217,182 | +1.92(+6.32%) |
Dec 15, 2008 | 31.99 | 32.47 | 29.21 | 30.41 | 20,967,824 | -0.04(-0.11%) |
Dec 12, 2008 | 28.81 | 31.10 | 28.37 | 30.45 | 26,617,778 | -0.63(-2.04%) |
Dec 11, 2008 | 31.80 | 33.43 | 30.34 | 31.08 | 28,955,552 | -0.19(-0.59%) |
Dec 10, 2008 | 29.87 | 31.70 | 29.83 | 31.27 | 28,123,728 | +2.76(+9.67%) |
Dec 09, 2008 | 27.77 | 30.19 | 27.73 | 28.51 | 25,225,210 | +0.38(+1.35%) |
Dec 08, 2008 | 28.21 | 29.37 | 27.61 | 28.13 | 26,626,962 | +1.90(+7.25%) |
Dec 05, 2008 | 24.56 | 26.23 | 22.33 | 26.23 | 28,339,942 | +1.28(+5.11%) |
Dec 04, 2008 | 27.84 | 28.73 | 24.30 | 24.95 | 25,275,912 | -4.04(-13.94%) |
Dec 03, 2008 | 27.26 | 29.12 | 26.69 | 28.99 | 25,745,394 | +0.29(+1.00%) |
Dec 02, 2008 | 28.19 | 28.87 | 26.74 | 28.70 | 22,373,654 | +1.86(+6.94%) |
Dec 01, 2008 | 31.04 | 31.06 | 26.84 | 26.84 | 18,629,768 | -6.61(-19.77%) |
Nov 28, 2008 | 33.71 | 33.77 | 32.22 | 33.46 | 6,116,591 | -1.31(-3.76%) |
Nov 26, 2008 | 30.49 | 34.84 | 30.13 | 34.76 | 21,092,658 | +3.39(+10.82%) |
Nov 25, 2008 | 30.67 | 31.82 | 29.39 | 31.37 | 18,230,570 | +1.07(+3.53%) |
Nov 24, 2008 | 28.38 | 32.05 | 27.27 | 30.30 | 25,475,758 | +3.25(+12.02%) |
Nov 21, 2008 | 23.89 | 27.38 | 22.63 | 27.05 | 26,342,282 | +5.02(+22.78%) |
Nov 20, 2008 | 27.11 | 28.01 | 22.03 | 22.03 | 30,081,808 | -6.66(-23.23%) |
Nov 19, 2008 | 31.68 | 32.96 | 28.57 | 28.69 | 25,009,024 | -3.59(-11.12%) |
Nov 18, 2008 | 30.88 | 32.38 | 29.23 | 32.28 | 24,163,194 | +2.00(+6.59%) |
Nov 17, 2008 | 30.83 | 32.94 | 30.07 | 30.29 | 20,276,646 | -1.00(-3.19%) |
Nov 14, 2008 | 32.35 | 34.91 | 30.28 | 31.29 | 28,089,658 | -2.47(-7.31%) |
Nov 13, 2008 | 28.59 | 34.19 | 25.76 | 33.75 | 28,978,456 | +6.07(+21.92%) |
Nov 12, 2008 | 30.86 | 31.39 | 27.50 | 27.69 | 22,058,102 | -5.07(-15.48%) |
Nov 11, 2008 | 32.91 | 34.09 | 31.41 | 32.76 | 15,425,182 | -2.08(-5.96%) |
Nov 10, 2008 | 36.53 | 36.97 | 33.23 | 34.83 | 13,834,455 | +0.30(+0.86%) |
Nov 07, 2008 | 32.43 | 34.54 | 31.90 | 34.54 | 18,411,840 | +3.36(+10.79%) |
Nov 06, 2008 | 34.73 | 35.51 | 30.85 | 31.17 | 21,764,850 | -4.23(-11.94%) |
Nov 05, 2008 | 36.73 | 39.39 | 35.26 | 35.40 | 16,282,917 | -3.79(-9.68%) |
Nov 04, 2008 | 36.39 | 39.38 | 36.36 | 39.19 | 16,314,030 | +4.23(+12.09%) |
Nov 03, 2008 | 35.66 | 36.79 | 33.76 | 34.97 | 11,655,777 | -1.54(-4.23%) |
Oct 31, 2008 | 34.30 | 38.82 | 33.85 | 36.51 | 14,530,371 | +0.62(+1.72%) |
Oct 30, 2008 | 35.01 | 36.02 | 31.91 | 35.89 | 19,127,410 | +3.57(+11.04%) |
Oct 29, 2008 | 32.58 | 36.19 | 31.81 | 32.32 | 29,579,642 | +1.37(+4.42%) |
Oct 28, 2008 | 27.77 | 31.37 | 24.78 | 30.96 | 27,381,414 | +5.50(+21.62%) |
Oct 27, 2008 | 27.58 | 30.09 | 24.84 | 25.45 | 20,530,574 | -2.89(-10.20%) |
Oct 24, 2008 | 24.34 | 30.10 | 23.99 | 28.34 | 21,081,900 | -2.51(-8.13%) |
Oct 23, 2008 | 28.78 | 31.36 | 26.08 | 30.85 | 29,570,910 | +3.09(+11.11%) |
Oct 22, 2008 | 31.75 | 31.89 | 26.16 | 27.77 | 22,939,454 | -7.71(-21.74%) |
Oct 21, 2008 | 36.02 | 37.93 | 33.43 | 35.48 | 17,298,396 | -2.40(-6.33%) |
Oct 20, 2008 | 33.31 | 38.04 | 33.31 | 37.88 | 17,925,080 | +6.94(+22.44%) |
Oct 17, 2008 | 29.49 | 35.87 | 28.30 | 30.94 | 21,526,438 | -0.43(-1.38%) |
Oct 16, 2008 | 29.20 | 31.37 | 24.17 | 31.37 | 20,939,372 | +4.37(+16.19%) |
Oct 15, 2008 | 35.40 | 37.53 | 26.45 | 27.00 | 15,640,309 | -12.44(-31.55%) |
Oct 14, 2008 | 41.27 | 43.98 | 35.85 | 39.44 | 10,345,809 | +0.20(+0.50%) |
Oct 13, 2008 | 32.81 | 40.16 | 31.03 | 39.25 | 8,923,711 | +10.45(+36.29%) |
Oct 10, 2008 | 31.08 | 33.35 | 23.29 | 28.80 | 18,964,270 | -6.17(-17.65%) |
Oct 09, 2008 | 46.02 | 47.16 | 34.62 | 34.97 | 8,449,067 | -8.43(-19.43%) |
Oct 08, 2008 | 41.70 | 48.16 | 39.46 | 43.40 | 9,821,662 | -0.21(-0.47%) |
Oct 07, 2008 | 51.42 | 52.69 | 43.30 | 43.61 | 6,604,416 | -5.01(-10.30%) |
Oct 06, 2008 | 50.29 | 51.22 | 42.05 | 48.62 | 10,325,358 | -4.86(-9.10%) |
Oct 03, 2008 | 55.48 | 60.77 | 53.48 | 53.48 | 5,280,367 | -1.09(-2.00%) |
Oct 02, 2008 | 60.77 | 60.77 | 53.89 | 54.57 | 5,249,785 | -7.61(-12.24%) |
Oct 01, 2008 | 62.08 | 63.92 | 57.46 | 62.18 | 4,055,955 | -1.84(-2.88%) |
Sep 30, 2008 | 61.02 | 65.40 | 60.00 | 64.02 | 3,157,032 | +4.37(+7.33%) |
Sep 29, 2008 | 69.35 | 69.35 | 55.73 | 59.65 | 6,151,575 | -14.19(-19.22%) |
Sep 26, 2008 | 73.33 | 74.58 | 69.42 | 73.84 | 0 | -2.52(-3.30%) |
Sep 25, 2008 | 73.10 | 77.53 | 73.10 | 76.36 | 2,635,562 | +2.94(+4.01%) |
Sep 24, 2008 | 75.01 | 75.54 | 72.55 | 73.42 | 2,140,804 | -0.12(-0.16%) |
Sep 23, 2008 | 77.65 | 79.66 | 72.71 | 73.54 | 3,947,611 | -4.10(-5.29%) |
Sep 22, 2008 | 80.47 | 82.77 | 77.13 | 77.64 | 3,935,697 | -1.55(-1.96%) |
Sep 19, 2008 | 71.99 | 79.79 | 62.80 | 79.19 | 0 | +8.94(+12.72%) |
Sep 18, 2008 | 69.93 | 71.37 | 64.28 | 70.25 | 6,489,534 | +4.02(+6.07%) |
Sep 17, 2008 | 69.14 | 72.51 | 64.84 | 66.23 | 5,557,502 | -2.98(-4.31%) |
Sep 16, 2008 | 62.17 | 69.62 | 59.79 | 69.22 | 6,966,475 | +3.70(+5.65%) |
Sep 15, 2008 | 69.06 | 72.33 | 65.00 | 65.51 | 4,936,707 | -9.19(-12.31%) |
Sep 12, 2008 | 69.76 | 75.31 | 69.76 | 74.71 | 4,437,742 | +3.47(+4.86%) |
Sep 11, 2008 | 68.32 | 71.27 | 65.54 | 71.24 | 5,130,375 | +2.64(+3.85%) |
Sep 10, 2008 | 66.03 | 70.06 | 65.12 | 68.60 | 5,789,874 | +4.01(+6.21%) |
Sep 09, 2008 | 72.60 | 72.60 | 64.28 | 64.59 | 6,500,218 | -9.19(-12.46%) |
Sep 08, 2008 | 77.56 | 78.11 | 72.40 | 73.78 | 3,651,299 | -0.27(-0.36%) |
Sep 05, 2008 | 75.82 | 75.96 | 71.24 | 74.05 | 0 | -1.80(-2.37%) |
Sep 04, 2008 | 78.69 | 80.16 | 73.36 | 75.85 | 6,627,191 | -2.98(-3.78%) |
Sep 03, 2008 | 78.71 | 81.38 | 76.71 | 78.83 | 4,326,119 | -0.62(-0.78%) |
Sep 02, 2008 | 82.52 | 82.55 | 79.40 | 79.45 | 4,471,868 | -8.59(-9.75%) |
Aug 29, 2008 | 91.36 | 91.43 | 87.83 | 88.04 | 1,695,485 | -1.59(-1.78%) |
Aug 28, 2008 | 93.47 | 93.47 | 87.10 | 89.63 | 3,033,830 | -1.68(-1.84%) |
Aug 27, 2008 | 91.53 | 92.66 | 90.36 | 91.31 | 2,646,229 | +2.04(+2.28%) |
Aug 26, 2008 | 87.88 | 90.42 | 87.23 | 89.27 | 2,300,776 | +3.08(+3.57%) |
Aug 25, 2008 | 88.73 | 89.88 | 85.43 | 86.20 | 2,475,490 | -2.77(-3.11%) |
Aug 22, 2008 | 90.50 | 90.95 | 86.83 | 88.96 | 2,009,825 | -2.74(-2.98%) |
Aug 21, 2008 | 90.20 | 92.89 | 88.79 | 91.70 | 4,096,488 | +4.07(+4.65%) |
Aug 20, 2008 | 85.38 | 88.29 | 83.18 | 87.63 | 4,682,777 | +4.56(+5.48%) |
Aug 19, 2008 | 78.37 | 83.53 | 78.28 | 83.07 | 4,507,428 | +4.44(+5.65%) |
Aug 18, 2008 | 82.78 | 83.42 | 78.16 | 78.63 | 5,370,320 | -2.20(-2.72%) |
Aug 15, 2008 | 82.53 | 82.58 | 79.06 | 80.83 | 3,678,695 | -2.74(-3.27%) |
Aug 14, 2008 | 85.28 | 85.92 | 81.45 | 83.56 | 3,557,472 | -1.56(-1.84%) |
Aug 13, 2008 | 80.89 | 86.33 | 80.62 | 85.13 | 4,228,279 | +4.62(+5.74%) |
Aug 12, 2008 | 82.61 | 82.98 | 80.35 | 80.51 | 3,025,931 | -0.81(-1.00%) |
Aug 11, 2008 | 82.31 | 82.90 | 78.22 | 81.32 | 2,776,920 | +0.07(+0.09%) |
Aug 08, 2008 | 81.42 | 82.52 | 78.05 | 81.25 | 2,318,891 | -1.65(-1.99%) |
Aug 07, 2008 | 86.76 | 87.06 | 82.40 | 82.89 | 2,217,973 | -1.95(-2.30%) |
Aug 06, 2008 | 82.01 | 85.14 | 81.07 | 84.85 | 2,886,596 | +3.43(+4.22%) |
Aug 05, 2008 | 79.35 | 82.28 | 78.14 | 81.41 | 3,194,606 | +0.59(+0.73%) |
Aug 04, 2008 | 90.16 | 90.16 | 79.09 | 80.83 | 3,896,613 | -8.24(-9.25%) |
Aug 01, 2008 | 88.25 | 93.06 | 87.97 | 89.06 | 2,417,809 | -0.15(-0.17%) |
Jul 31, 2008 | 93.64 | 94.46 | 89.22 | 89.22 | 2,092,202 | -6.55(-6.84%) |
Jul 30, 2008 | 86.25 | 96.09 | 85.33 | 95.77 | 3,187,278 | +8.32(+9.51%) |
Jul 29, 2008 | 87.45 | 88.29 | 84.33 | 87.45 | 2,511,103 | -0.86(-0.98%) |
Jul 28, 2008 | 89.73 | 91.81 | 88.10 | 88.31 | 1,926,709 | -0.64(-0.72%) |
Jul 25, 2008 | 87.86 | 91.43 | 87.05 | 88.95 | 1,994,715 | +1.02(+1.16%) |
Jul 24, 2008 | 90.09 | 91.72 | 84.25 | 87.93 | 3,627,153 | -0.87(-0.98%) |
Jul 23, 2008 | 94.37 | 96.13 | 87.52 | 88.81 | 2,230,871 | -7.38(-7.68%) |
Jul 22, 2008 | 98.52 | 100.55 | 94.41 | 96.19 | 1,453,619 | -4.32(-4.30%) |
Jul 21, 2008 | 97.41 | 100.79 | 94.72 | 100.51 | 1,551,700 | +5.20(+5.46%) |
Jul 18, 2008 | 93.50 | 97.42 | 92.65 | 95.31 | 2,022,611 | +1.72(+1.84%) |
Jul 17, 2008 | 96.97 | 99.19 | 88.76 | 93.59 | 2,620,574 | -2.40(-2.50%) |
Jul 16, 2008 | 100.20 | 100.20 | 92.88 | 95.99 | 1,819,510 | -4.29(-4.28%) |
Jul 15, 2008 | 109.01 | 109.01 | 99.76 | 100.28 | 1,705,838 | -9.08(-8.30%) |
Jul 14, 2008 | 108.05 | 111.34 | 106.25 | 109.36 | 1,225,050 | +1.75(+1.63%) |
Jul 11, 2008 | 111.26 | 112.02 | 104.39 | 107.61 | 2,171,306 | -1.54(-1.41%) |
Jul 10, 2008 | 104.21 | 109.32 | 101.04 | 109.15 | 1,339,263 | +6.28(+6.11%) |
Jul 09, 2008 | 108.29 | 111.30 | 102.85 | 102.87 | 1,535,151 | -5.10(-4.72%) |
Jul 08, 2008 | 108.33 | 108.55 | 102.08 | 107.97 | 1,813,168 | -2.78(-2.51%) |
Jul 07, 2008 | 113.66 | 117.64 | 108.40 | 110.75 | 1,441,953 | -5.83(-5.00%) |
Jul 04, 2008 | 119.42 | 120.65 | 112.56 | 116.58 | 1,022,076 | +0.00(+0.00%) |
Jul 03, 2008 | 119.42 | 120.65 | 112.56 | 116.58 | 1,022,076 | -2.12(-1.79%) |
Jul 02, 2008 | 126.25 | 129.28 | 118.25 | 118.69 | 1,154,455 | -6.74(-5.37%) |
Jul 01, 2008 | 123.82 | 125.75 | 121.19 | 125.43 | 1,345,055 | +1.15(+0.93%) |
Jun 30, 2008 | 122.69 | 125.42 | 122.44 | 124.28 | 797,529 | +3.64(+3.02%) |
Jun 27, 2008 | 119.45 | 122.26 | 118.96 | 120.64 | 1,140,713 | +2.12(+1.79%) |
Jun 26, 2008 | 122.40 | 123.03 | 116.22 | 118.52 | 1,043,798 | -2.26(-1.87%) |
Jun 25, 2008 | 122.03 | 123.13 | 115.72 | 120.78 | 902,545 | -1.18(-0.97%) |
Jun 24, 2008 | 124.18 | 124.80 | 121.63 | 121.97 | 660,090 | -4.23(-3.35%) |
Jun 23, 2008 | 116.93 | 126.19 | 116.93 | 126.19 | 731,899 | +8.79(+7.49%) |
Jun 20, 2008 | 121.63 | 121.87 | 116.61 | 117.40 | 692,295 | -1.91(-1.60%) |
Jun 19, 2008 | 126.25 | 126.98 | 119.09 | 119.31 | 917,002 | -5.14(-4.13%) |
Jun 18, 2008 | 123.48 | 125.24 | 121.30 | 124.45 | 725,106 | -0.35(-0.28%) |
Jun 17, 2008 | 119.32 | 125.15 | 119.22 | 124.80 | 981,252 | +4.68(+3.90%) |
Jun 16, 2008 | 120.93 | 122.11 | 119.71 | 120.12 | 642,405 | +1.37(+1.15%) |
Jun 13, 2008 | 115.71 | 120.24 | 115.57 | 118.76 | 751,978 | +0.68(+0.58%) |
Jun 12, 2008 | 119.57 | 119.66 | 116.49 | 118.08 | 1,106,174 | -3.55(-2.92%) |
Jun 11, 2008 | 121.49 | 123.11 | 118.75 | 121.63 | 768,170 | +2.11(+1.76%) |
Jun 10, 2008 | 120.98 | 124.76 | 116.32 | 119.52 | 851,480 | -5.10(-4.09%) |
Jun 09, 2008 | 120.18 | 126.03 | 120.18 | 124.62 | 788,782 | +5.32(+4.46%) |
Jun 06, 2008 | 126.47 | 129.83 | 118.80 | 119.30 | 1,227,394 | -3.50(-2.85%) |
Jun 05, 2008 | 113.72 | 122.80 | 113.69 | 122.80 | 976,431 | +10.58(+9.43%) |
Jun 04, 2008 | 113.85 | 116.58 | 111.81 | 112.22 | 1,005,110 | -2.90(-2.52%) |
Jun 03, 2008 | 117.77 | 121.51 | 114.64 | 115.12 | 766,231 | -4.16(-3.48%) |
Jun 02, 2008 | 117.16 | 121.77 | 117.01 | 119.27 | 555,721 | +1.00(+0.84%) |
May 30, 2008 | 118.42 | 119.70 | 117.19 | 118.27 | 522,663 | +1.32(+1.13%) |
May 29, 2008 | 120.61 | 121.78 | 116.62 | 116.96 | 876,303 | -5.88(-4.79%) |
May 28, 2008 | 116.98 | 123.31 | 115.68 | 122.84 | 875,503 | +4.03(+3.39%) |
May 27, 2008 | 118.90 | 119.72 | 116.57 | 118.81 | 592,766 | -1.47(-1.22%) |
May 26, 2008 | 126.43 | 126.62 | 118.81 | 120.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 126.43 | 126.62 | 118.81 | 120.28 | 755,326 | -4.68(-3.74%) |
May 22, 2008 | 127.27 | 129.58 | 123.72 | 124.96 | 810,555 | -2.55(-2.00%) |
May 21, 2008 | 130.58 | 134.81 | 127.38 | 127.51 | 1,206,509 | -3.27(-2.50%) |
May 20, 2008 | 129.57 | 131.83 | 128.27 | 130.78 | 619,036 | +1.86(+1.44%) |
May 19, 2008 | 127.19 | 130.52 | 125.44 | 128.92 | 623,683 | +2.87(+2.28%) |
May 16, 2008 | 122.28 | 126.05 | 121.71 | 126.05 | 721,886 | +6.45(+5.39%) |
May 15, 2008 | 118.16 | 119.82 | 115.06 | 119.60 | 827,818 | +3.62(+3.12%) |
May 14, 2008 | 117.92 | 120.14 | 115.98 | 115.98 | 574,249 | -2.42(-2.04%) |
May 13, 2008 | 114.93 | 118.68 | 113.31 | 118.40 | 559,390 | +2.80(+2.42%) |
May 12, 2008 | 114.57 | 115.88 | 112.44 | 115.60 | 571,761 | -0.77(-0.66%) |
May 09, 2008 | 117.41 | 117.45 | 113.46 | 116.37 | 456,356 | -1.09(-0.93%) |
May 08, 2008 | 113.07 | 117.50 | 113.00 | 117.46 | 505,263 | +4.33(+3.83%) |
May 07, 2008 | 116.93 | 117.01 | 112.86 | 113.13 | 579,795 | -3.28(-2.82%) |
May 06, 2008 | 110.96 | 119.31 | 110.96 | 116.41 | 531,720 | +5.19(+4.67%) |
May 05, 2008 | 108.70 | 112.83 | 108.70 | 111.22 | 234,289 | +2.75(+2.53%) |
May 02, 2008 | 107.47 | 109.86 | 107.25 | 108.47 | 413,553 | +2.87(+2.72%) |