Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 58.52 | 62.53 | 58.52 | 61.46 | 187,088 | +2.95(+5.03%) |
May 28, 2009 | 57.86 | 59.04 | 56.15 | 58.52 | 162,259 | +1.53(+2.68%) |
May 27, 2009 | 57.51 | 59.28 | 56.75 | 56.99 | 170,703 | -0.03(-0.05%) |
May 26, 2009 | 56.86 | 57.62 | 55.19 | 57.02 | 145,964 | +1.53(+2.75%) |
May 22, 2009 | 56.56 | 57.21 | 55.27 | 55.49 | 172,016 | -0.76(-1.36%) |
May 21, 2009 | 56.56 | 57.48 | 54.81 | 56.26 | 117,600 | -0.65(-1.15%) |
May 20, 2009 | 58.49 | 59.91 | 56.77 | 56.91 | 108,329 | -0.63(-1.09%) |
May 19, 2009 | 55.49 | 57.95 | 55.49 | 57.54 | 140,173 | +2.86(+5.24%) |
May 18, 2009 | 53.88 | 57.95 | 53.88 | 54.67 | 187,585 | +0.65(+1.21%) |
May 15, 2009 | 51.78 | 54.54 | 51.73 | 54.02 | 181,992 | +2.18(+4.21%) |
May 14, 2009 | 51.27 | 53.39 | 50.45 | 51.84 | 168,685 | +0.27(+0.53%) |
May 13, 2009 | 53.75 | 53.75 | 50.20 | 51.57 | 148,817 | -2.97(-5.45%) |
May 12, 2009 | 53.88 | 54.78 | 52.63 | 54.54 | 130,221 | +0.65(+1.21%) |
May 11, 2009 | 54.57 | 54.58 | 52.96 | 53.88 | 138,388 | -1.61(-2.90%) |
May 08, 2009 | 54.02 | 55.71 | 53.45 | 55.49 | 149,698 | +3.01(+5.74%) |
May 07, 2009 | 53.80 | 54.92 | 51.81 | 52.48 | 154,175 | -0.01(-0.03%) |
May 06, 2009 | 49.90 | 53.07 | 49.90 | 52.49 | 167,475 | +2.73(+5.48%) |
May 05, 2009 | 49.30 | 51.02 | 48.59 | 49.77 | 242,506 | -0.05(-0.11%) |
May 04, 2009 | 49.66 | 50.04 | 49.30 | 49.82 | 148,674 | +3.05(+6.53%) |
May 01, 2009 | 43.28 | 47.86 | 42.57 | 46.77 | 239,831 | +4.06(+9.51%) |
Apr 30, 2009 | 43.06 | 43.06 | 41.45 | 42.70 | 205,736 | +0.49(+1.16%) |
Apr 29, 2009 | 41.37 | 42.49 | 40.88 | 42.21 | 121,303 | +1.72(+4.24%) |
Apr 28, 2009 | 39.89 | 41.01 | 39.35 | 40.49 | 83,310 | +0.74(+1.85%) |
Apr 27, 2009 | 41.72 | 41.72 | 39.13 | 39.76 | 106,458 | -2.07(-4.95%) |
Apr 24, 2009 | 41.61 | 42.02 | 41.12 | 41.83 | 67,873 | +0.41(+0.99%) |
Apr 23, 2009 | 41.48 | 42.27 | 40.90 | 41.42 | 79,475 | -0.22(-0.52%) |
Apr 22, 2009 | 42.27 | 42.43 | 41.42 | 41.64 | 138,248 | -2.40(-5.45%) |
Apr 21, 2009 | 43.38 | 44.04 | 42.27 | 44.04 | 178,827 | +0.76(+1.76%) |
Apr 20, 2009 | 44.45 | 44.45 | 42.95 | 43.28 | 79,506 | -1.36(-3.05%) |
Apr 17, 2009 | 45.95 | 45.95 | 44.34 | 44.64 | 102,359 | -0.05(-0.12%) |
Apr 16, 2009 | 43.71 | 45.00 | 42.98 | 44.69 | 71,083 | +1.94(+4.53%) |
Apr 15, 2009 | 46.14 | 46.14 | 42.27 | 42.76 | 198,789 | -4.85(-10.19%) |
Apr 14, 2009 | 47.94 | 49.49 | 47.15 | 47.61 | 90,394 | -0.60(-1.24%) |
Apr 13, 2009 | 47.94 | 48.92 | 46.77 | 48.21 | 84,488 | +0.38(+0.80%) |
Apr 09, 2009 | 45.87 | 48.08 | 45.87 | 47.83 | 112,100 | +3.11(+6.95%) |
Apr 08, 2009 | 43.19 | 44.83 | 42.46 | 44.72 | 76,080 | +2.21(+5.20%) |
Apr 07, 2009 | 41.80 | 42.95 | 41.31 | 42.51 | 72,536 | +0.22(+0.52%) |
Apr 06, 2009 | 41.64 | 42.95 | 41.64 | 42.29 | 59,400 | -0.44(-1.02%) |
Apr 03, 2009 | 41.59 | 42.89 | 41.26 | 42.73 | 43,384 | +0.93(+2.22%) |
Apr 02, 2009 | 40.63 | 42.95 | 40.63 | 41.80 | 82,222 | +2.48(+6.31%) |
Apr 01, 2009 | 38.15 | 39.98 | 38.15 | 39.32 | 80,583 | +0.90(+2.34%) |
Mar 31, 2009 | 39.68 | 39.73 | 38.20 | 38.42 | 83,409 | -0.46(-1.19%) |
Mar 30, 2009 | 41.42 | 41.42 | 38.04 | 38.89 | 125,699 | -4.23(-9.80%) |
Mar 26, 2009 | 43.19 | 44.15 | 42.27 | 43.11 | 119,114 | +1.31(+3.13%) |
Mar 25, 2009 | 38.69 | 43.00 | 38.69 | 41.80 | 148,434 | +3.00(+7.73%) |
Mar 24, 2009 | 39.51 | 39.95 | 38.20 | 38.80 | 69,642 | -0.74(-1.86%) |
Mar 23, 2009 | 38.18 | 39.68 | 38.07 | 39.54 | 126,066 | +0.38(+0.98%) |
Mar 20, 2009 | 42.21 | 42.62 | 38.09 | 39.16 | 85,620 | -4.64(-10.59%) |
Mar 19, 2009 | 47.20 | 47.20 | 42.32 | 43.79 | 88,609 | +1.25(+2.95%) |
Mar 18, 2009 | 41.23 | 43.09 | 40.30 | 42.54 | 71,053 | +0.44(+1.04%) |
Mar 17, 2009 | 39.76 | 42.10 | 38.97 | 42.10 | 76,075 | +3.00(+7.67%) |
Mar 16, 2009 | 38.48 | 40.79 | 38.48 | 39.10 | 75,101 | +0.38(+0.99%) |
Mar 13, 2009 | 39.51 | 39.76 | 37.88 | 38.72 | 0 | -0.30(-0.77%) |
Mar 12, 2009 | 36.21 | 39.16 | 35.64 | 39.02 | 88,419 | +2.65(+7.27%) |
Mar 11, 2009 | 36.68 | 37.25 | 35.48 | 36.38 | 96,572 | +0.30(+0.83%) |
Mar 10, 2009 | 34.90 | 36.54 | 34.90 | 36.08 | 95,852 | +2.18(+6.44%) |
Mar 09, 2009 | 34.74 | 35.59 | 33.30 | 33.90 | 121,618 | -0.95(-2.74%) |
Mar 06, 2009 | 34.88 | 36.08 | 33.81 | 34.85 | 0 | -0.71(-1.99%) |
Mar 05, 2009 | 38.12 | 38.39 | 34.25 | 35.56 | 77,304 | -2.75(-7.19%) |
Mar 04, 2009 | 36.95 | 39.95 | 36.95 | 38.31 | 126,002 | +0.08(+0.21%) |
Mar 02, 2009 | 44.61 | 44.61 | 37.85 | 38.23 | 127,031 | -7.36(-16.15%) |
Feb 27, 2009 | 43.44 | 46.47 | 42.27 | 45.59 | 0 | +2.02(+4.63%) |
Feb 26, 2009 | 41.29 | 44.31 | 40.85 | 43.58 | 303,296 | +3.49(+8.71%) |
Feb 25, 2009 | 39.68 | 41.04 | 37.95 | 40.09 | 103,935 | +0.33(+0.82%) |
Feb 24, 2009 | 39.13 | 39.95 | 36.51 | 39.76 | 117,693 | +1.09(+2.82%) |
Feb 23, 2009 | 41.89 | 42.10 | 38.64 | 38.67 | 79,419 | -3.22(-7.68%) |
Feb 20, 2009 | 42.59 | 43.79 | 40.90 | 41.89 | 0 | -1.85(-4.24%) |
Feb 19, 2009 | 43.55 | 44.72 | 43.52 | 43.74 | 63,582 | +0.52(+1.20%) |
Feb 18, 2009 | 47.01 | 47.12 | 42.62 | 43.22 | 137,916 | -3.84(-8.17%) |
Feb 17, 2009 | 49.19 | 49.25 | 46.79 | 47.07 | 49,071 | -3.52(-6.95%) |
Feb 13, 2009 | 52.00 | 52.00 | 50.17 | 50.58 | 31,382 | -0.46(-0.91%) |
Feb 12, 2009 | 49.96 | 51.18 | 49.14 | 51.05 | 48,656 | +0.16(+0.32%) |
Feb 11, 2009 | 52.03 | 52.36 | 49.96 | 50.88 | 66,894 | -0.41(-0.80%) |
Feb 10, 2009 | 53.88 | 54.77 | 50.58 | 51.29 | 64,314 | -3.11(-5.71%) |
Feb 09, 2009 | 53.67 | 54.97 | 53.04 | 54.40 | 59,501 | +1.45(+2.73%) |
Feb 06, 2009 | 51.87 | 53.42 | 51.87 | 52.96 | 0 | +0.76(+1.46%) |
Feb 05, 2009 | 52.14 | 52.82 | 51.27 | 52.19 | 34,762 | +0.33(+0.63%) |
Feb 04, 2009 | 51.97 | 53.53 | 51.67 | 51.87 | 80,917 | +0.74(+1.44%) |
Feb 03, 2009 | 50.91 | 51.89 | 50.45 | 51.13 | 80,019 | +0.33(+0.64%) |
Feb 02, 2009 | 52.25 | 52.25 | 50.28 | 50.80 | 78,915 | -1.72(-3.27%) |
Jan 30, 2009 | 54.05 | 54.05 | 51.13 | 52.52 | 0 | -0.57(-1.08%) |
Jan 29, 2009 | 51.24 | 53.56 | 51.24 | 53.09 | 65,406 | +1.01(+1.94%) |
Jan 28, 2009 | 51.32 | 52.55 | 51.02 | 52.08 | 81,002 | +1.06(+2.08%) |
Jan 27, 2009 | 53.26 | 54.05 | 49.93 | 51.02 | 133,313 | -1.55(-2.96%) |
Jan 26, 2009 | 53.26 | 55.33 | 51.65 | 52.57 | 131,485 | -1.36(-2.53%) |
Jan 23, 2009 | 53.12 | 55.03 | 52.77 | 53.94 | 0 | -0.14(-0.25%) |
Jan 22, 2009 | 54.13 | 55.63 | 52.00 | 54.07 | 63,031 | -0.65(-1.20%) |
Jan 21, 2009 | 53.17 | 55.14 | 52.96 | 54.73 | 63,025 | +1.91(+3.61%) |
Jan 20, 2009 | 55.90 | 55.90 | 52.08 | 52.82 | 85,278 | -4.04(-7.10%) |
Jan 16, 2009 | 59.28 | 59.28 | 55.44 | 56.86 | 0 | -1.69(-2.89%) |
Jan 15, 2009 | 57.56 | 58.71 | 54.59 | 58.55 | 93,900 | +1.55(+2.73%) |
Jan 14, 2009 | 59.15 | 59.15 | 56.72 | 56.99 | 69,615 | -1.61(-2.75%) |
Jan 13, 2009 | 58.06 | 59.04 | 56.93 | 58.60 | 74,117 | +0.95(+1.66%) |
Jan 12, 2009 | 60.32 | 60.32 | 56.99 | 57.65 | 139,089 | -2.15(-3.60%) |
Jan 09, 2009 | 60.86 | 60.86 | 58.08 | 59.80 | 85,260 | -0.74(-1.22%) |
Jan 08, 2009 | 60.13 | 61.34 | 58.08 | 60.54 | 116,335 | +1.23(+2.07%) |
Jan 07, 2009 | 59.99 | 61.00 | 58.52 | 59.31 | 111,216 | -1.06(-1.76%) |
Jan 06, 2009 | 58.52 | 61.60 | 57.92 | 60.37 | 157,487 | +3.22(+5.63%) |
Jan 05, 2009 | 55.79 | 57.81 | 54.81 | 57.16 | 90,692 | +2.51(+4.59%) |
Jan 02, 2009 | 50.72 | 55.33 | 50.72 | 54.65 | 0 | +4.69(+9.39%) |
Jan 01, 2009 | 49.41 | 51.27 | 48.05 | 49.96 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 49.41 | 51.27 | 48.05 | 49.96 | 107,674 | +1.23(+2.52%) |
Dec 30, 2008 | 49.22 | 49.66 | 47.78 | 48.73 | 120,800 | -0.33(-0.67%) |
Dec 29, 2008 | 51.46 | 51.57 | 47.58 | 49.06 | 176,725 | -2.89(-5.56%) |
Dec 26, 2008 | 52.06 | 52.47 | 51.02 | 51.95 | 0 | -0.52(-0.99%) |
Dec 24, 2008 | 51.84 | 53.39 | 50.86 | 52.47 | 45,982 | +1.23(+2.39%) |
Dec 23, 2008 | 51.65 | 52.41 | 51.02 | 51.24 | 82,838 | -0.63(-1.21%) |
Dec 22, 2008 | 55.41 | 55.41 | 49.88 | 51.87 | 138,599 | -3.82(-6.86%) |
Dec 19, 2008 | 55.47 | 57.05 | 55.22 | 55.68 | 77,964 | +0.22(+0.39%) |
Dec 18, 2008 | 58.16 | 58.16 | 54.84 | 55.47 | 50,732 | -1.88(-3.28%) |
Dec 17, 2008 | 55.85 | 58.00 | 55.25 | 57.35 | 53,657 | +1.53(+2.74%) |
Dec 16, 2008 | 52.57 | 56.53 | 52.57 | 55.82 | 74,098 | +2.65(+4.97%) |
Dec 15, 2008 | 54.46 | 56.28 | 52.33 | 53.17 | 44,915 | -1.55(-2.84%) |
Dec 12, 2008 | 53.28 | 55.96 | 52.66 | 54.73 | 0 | +0.44(+0.80%) |
Dec 11, 2008 | 55.66 | 57.67 | 53.17 | 54.29 | 52,359 | -1.66(-2.97%) |
Dec 10, 2008 | 54.43 | 57.67 | 53.47 | 55.96 | 72,272 | +3.00(+5.66%) |
Dec 09, 2008 | 51.57 | 54.35 | 51.24 | 52.96 | 62,492 | +0.35(+0.67%) |
Dec 08, 2008 | 51.73 | 55.60 | 51.54 | 52.60 | 124,590 | +1.20(+2.33%) |
Dec 05, 2008 | 48.48 | 51.54 | 48.35 | 51.40 | 0 | +1.25(+2.50%) |
Dec 04, 2008 | 51.81 | 53.42 | 49.25 | 50.15 | 40,603 | -3.00(-5.64%) |
Dec 03, 2008 | 51.92 | 54.03 | 51.10 | 53.15 | 37,157 | -0.05(-0.10%) |
Dec 02, 2008 | 51.78 | 53.50 | 51.10 | 53.20 | 77,173 | +3.49(+7.02%) |
Dec 01, 2008 | 53.86 | 54.89 | 49.55 | 49.71 | 75,118 | -5.18(-9.44%) |
Nov 28, 2008 | 53.53 | 55.17 | 52.60 | 54.89 | 41,855 | -0.03(-0.05%) |
Nov 26, 2008 | 51.40 | 55.36 | 50.45 | 54.92 | 58,654 | +2.73(+5.22%) |
Nov 25, 2008 | 54.16 | 54.16 | 51.32 | 52.19 | 102,796 | +0.22(+0.42%) |
Nov 24, 2008 | 48.87 | 53.04 | 48.87 | 51.97 | 105,271 | +2.97(+6.07%) |
Nov 21, 2008 | 47.72 | 49.30 | 45.08 | 49.00 | 162,826 | +3.44(+7.54%) |
Nov 20, 2008 | 53.61 | 53.61 | 44.86 | 45.57 | 198,490 | -8.64(-15.95%) |
Nov 19, 2008 | 59.72 | 59.72 | 53.94 | 54.21 | 113,556 | -5.37(-9.02%) |
Nov 18, 2008 | 59.04 | 61.55 | 57.26 | 59.58 | 101,374 | -0.95(-1.58%) |
Nov 17, 2008 | 57.78 | 61.85 | 57.76 | 60.54 | 98,032 | +1.42(+2.40%) |
Nov 14, 2008 | 59.04 | 61.27 | 56.61 | 59.12 | 0 | -1.80(-2.95%) |
Nov 13, 2008 | 58.90 | 61.14 | 53.72 | 60.92 | 157,128 | +1.34(+2.24%) |
Nov 12, 2008 | 62.69 | 63.51 | 58.30 | 59.58 | 147,375 | -4.99(-7.73%) |
Nov 11, 2008 | 67.14 | 67.14 | 64.11 | 64.57 | 105,667 | -1.96(-2.95%) |
Nov 10, 2008 | 69.54 | 69.54 | 64.90 | 66.54 | 124,616 | +1.01(+1.54%) |
Nov 07, 2008 | 65.88 | 66.59 | 63.89 | 65.53 | 0 | +1.99(+3.13%) |
Nov 06, 2008 | 67.63 | 67.71 | 62.75 | 63.54 | 106,926 | -4.55(-6.69%) |
Nov 05, 2008 | 71.83 | 71.83 | 67.65 | 68.09 | 100,107 | -2.35(-3.33%) |
Nov 04, 2008 | 69.97 | 71.42 | 68.91 | 70.44 | 124,988 | +3.44(+5.13%) |
Nov 03, 2008 | 67.46 | 69.26 | 65.99 | 67.00 | 80,563 | -0.46(-0.69%) |
Oct 31, 2008 | 65.88 | 68.06 | 63.37 | 67.46 | 0 | +2.70(+4.17%) |
Oct 30, 2008 | 62.86 | 65.58 | 62.86 | 64.76 | 60,148 | +2.05(+3.26%) |
Oct 29, 2008 | 60.73 | 64.63 | 60.67 | 62.72 | 119,014 | +3.11(+5.21%) |
Oct 28, 2008 | 57.95 | 59.61 | 56.53 | 59.61 | 83,191 | +2.67(+4.69%) |
Oct 27, 2008 | 56.88 | 59.99 | 56.86 | 56.94 | 74,393 | -2.13(-3.60%) |
Oct 24, 2008 | 58.74 | 59.96 | 55.08 | 59.06 | 0 | -3.60(-5.74%) |
Oct 23, 2008 | 64.08 | 65.25 | 60.10 | 62.66 | 71,433 | -0.68(-1.08%) |
Oct 22, 2008 | 66.92 | 66.92 | 61.57 | 63.35 | 68,819 | -4.23(-6.26%) |
Oct 21, 2008 | 66.48 | 69.21 | 66.48 | 67.57 | 84,707 | -3.14(-4.44%) |
Oct 20, 2008 | 69.26 | 70.84 | 67.71 | 70.71 | 68,353 | +4.01(+6.01%) |
Oct 17, 2008 | 63.35 | 69.81 | 63.24 | 66.70 | 0 | +2.45(+3.82%) |
Oct 16, 2008 | 61.60 | 64.82 | 60.92 | 64.25 | 90,605 | +1.83(+2.93%) |
Oct 15, 2008 | 68.31 | 68.31 | 61.98 | 62.42 | 118,768 | -5.81(-8.51%) |
Oct 14, 2008 | 67.00 | 71.36 | 66.65 | 68.23 | 141,426 | +2.92(+4.47%) |
Oct 13, 2008 | 59.15 | 65.88 | 59.15 | 65.31 | 131,266 | +7.42(+12.81%) |
Oct 10, 2008 | 57.62 | 60.54 | 53.15 | 57.89 | 0 | -3.00(-4.93%) |
Oct 09, 2008 | 66.43 | 68.66 | 60.24 | 60.89 | 125,261 | -5.48(-8.26%) |
Oct 08, 2008 | 60.78 | 69.07 | 60.29 | 66.37 | 198,285 | +0.33(+0.50%) |
Oct 07, 2008 | 69.86 | 71.17 | 65.47 | 66.05 | 151,662 | -4.39(-6.23%) |
Oct 06, 2008 | 73.65 | 75.51 | 64.25 | 70.44 | 178,097 | -6.30(-8.21%) |
Oct 03, 2008 | 76.44 | 80.31 | 76.14 | 76.73 | 0 | +1.01(+1.33%) |
Oct 02, 2008 | 81.43 | 82.46 | 74.99 | 75.73 | 136,906 | -5.45(-6.72%) |
Oct 01, 2008 | 80.88 | 82.80 | 79.11 | 81.18 | 91,735 | +0.30(+0.37%) |
Sep 30, 2008 | 76.52 | 80.88 | 76.52 | 80.88 | 96,987 | +3.93(+5.10%) |
Sep 29, 2008 | 83.42 | 83.42 | 76.41 | 76.95 | 97,167 | -7.39(-8.76%) |
Sep 26, 2008 | 84.51 | 84.51 | 82.65 | 84.34 | 0 | -1.36(-1.59%) |
Sep 25, 2008 | 84.78 | 86.88 | 84.37 | 85.71 | 42,297 | +0.63(+0.74%) |
Sep 24, 2008 | 84.62 | 86.44 | 83.69 | 85.08 | 44,115 | +1.17(+1.40%) |
Sep 23, 2008 | 86.72 | 86.72 | 82.65 | 83.91 | 67,742 | -2.89(-3.33%) |
Sep 22, 2008 | 87.67 | 88.11 | 84.21 | 86.80 | 79,329 | +1.55(+1.82%) |
Sep 19, 2008 | 80.83 | 86.85 | 77.85 | 85.24 | 0 | +3.27(+3.99%) |
Sep 18, 2008 | 80.88 | 82.79 | 76.22 | 81.97 | 198,804 | +0.74(+0.91%) |
Sep 17, 2008 | 83.77 | 85.65 | 80.28 | 81.23 | 131,709 | -4.39(-5.13%) |
Sep 16, 2008 | 84.62 | 85.84 | 83.69 | 85.62 | 123,265 | -0.68(-0.79%) |
Sep 15, 2008 | 86.77 | 87.62 | 85.32 | 86.31 | 63,631 | -2.48(-2.79%) |
Sep 12, 2008 | 85.43 | 89.36 | 85.43 | 88.79 | 0 | +2.40(+2.78%) |
Sep 11, 2008 | 86.69 | 88.05 | 85.43 | 86.39 | 77,881 | -0.55(-0.63%) |
Sep 10, 2008 | 85.38 | 87.83 | 83.77 | 86.93 | 112,265 | +1.23(+1.43%) |
Sep 09, 2008 | 90.45 | 90.59 | 84.72 | 85.71 | 100,305 | -4.80(-5.30%) |
Sep 08, 2008 | 91.00 | 93.07 | 89.55 | 90.51 | 53,388 | +0.35(+0.39%) |
Sep 05, 2008 | 91.00 | 91.27 | 87.56 | 90.15 | 0 | -1.23(-1.34%) |
Sep 04, 2008 | 92.58 | 92.77 | 89.99 | 91.38 | 46,338 | -1.09(-1.18%) |
Sep 03, 2008 | 92.17 | 93.37 | 91.41 | 92.47 | 40,328 | -0.27(-0.29%) |
Sep 02, 2008 | 94.68 | 95.31 | 92.11 | 92.74 | 50,480 | -2.15(-2.27%) |
Aug 29, 2008 | 95.50 | 95.63 | 94.51 | 94.90 | 0 | -0.52(-0.54%) |
Aug 28, 2008 | 95.82 | 95.85 | 95.01 | 95.41 | 19,791 | +0.85(+0.89%) |
Aug 27, 2008 | 92.74 | 96.40 | 92.55 | 94.57 | 68,996 | +0.41(+0.43%) |
Aug 26, 2008 | 93.18 | 94.43 | 92.85 | 94.16 | 42,089 | +0.05(+0.06%) |
Aug 25, 2008 | 95.14 | 95.14 | 93.53 | 94.11 | 28,668 | -0.38(-0.40%) |
Aug 22, 2008 | 94.90 | 95.03 | 94.00 | 94.49 | 0 | +0.08(+0.09%) |
Aug 21, 2008 | 92.85 | 94.73 | 92.06 | 94.41 | 47,827 | +0.85(+0.90%) |
Aug 20, 2008 | 94.05 | 94.19 | 92.37 | 93.56 | 36,384 | +0.52(+0.56%) |
Aug 19, 2008 | 92.85 | 93.18 | 91.51 | 93.04 | 36,465 | -0.87(-0.93%) |
Aug 18, 2008 | 94.54 | 95.20 | 92.71 | 93.91 | 50,321 | +1.04(+1.12%) |
Aug 15, 2008 | 95.14 | 95.55 | 92.09 | 92.88 | 0 | -1.72(-1.82%) |
Aug 14, 2008 | 93.64 | 95.50 | 92.52 | 94.60 | 104,742 | +0.93(+0.99%) |
Aug 13, 2008 | 89.14 | 93.67 | 89.14 | 93.67 | 75,106 | +3.30(+3.65%) |
Aug 12, 2008 | 89.39 | 90.56 | 88.65 | 90.37 | 60,541 | +0.08(+0.09%) |
Aug 11, 2008 | 89.80 | 91.79 | 89.58 | 90.29 | 39,914 | +0.68(+0.76%) |
Aug 08, 2008 | 90.81 | 90.86 | 88.90 | 89.61 | 84,949 | -1.91(-2.09%) |
Aug 07, 2008 | 91.76 | 92.88 | 90.72 | 91.51 | 47,060 | -1.34(-1.44%) |
Aug 06, 2008 | 91.94 | 93.83 | 91.94 | 92.85 | 56,057 | +0.71(+0.77%) |
Aug 05, 2008 | 91.84 | 92.61 | 90.31 | 92.14 | 66,668 | +0.60(+0.66%) |
Aug 04, 2008 | 100.00 | 100.21 | 88.65 | 91.54 | 171,985 | -7.31(-7.39%) |
Aug 01, 2008 | 101.55 | 101.55 | 95.80 | 98.85 | 95,679 | +4.55(+4.83%) |
Jul 31, 2008 | 95.31 | 99.26 | 94.30 | 94.30 | 96,742 | -2.78(-2.87%) |
Jul 30, 2008 | 95.36 | 97.08 | 94.62 | 97.08 | 102,176 | +2.75(+2.92%) |
Jul 29, 2008 | 94.32 | 95.50 | 93.37 | 94.32 | 31,558 | -1.31(-1.37%) |
Jul 28, 2008 | 95.55 | 96.40 | 94.84 | 95.63 | 31,095 | +0.52(+0.54%) |
Jul 25, 2008 | 95.41 | 96.26 | 94.05 | 95.11 | 35,718 | -0.35(-0.37%) |
Jul 24, 2008 | 99.26 | 99.26 | 94.98 | 95.47 | 55,115 | -2.92(-2.97%) |
Jul 23, 2008 | 98.47 | 99.26 | 97.54 | 98.39 | 47,714 | +0.82(+0.84%) |
Jul 22, 2008 | 98.52 | 99.20 | 96.94 | 97.57 | 31,256 | -0.52(-0.53%) |
Jul 21, 2008 | 97.35 | 98.74 | 96.81 | 98.09 | 50,144 | +1.75(+1.81%) |
Jul 18, 2008 | 97.43 | 98.00 | 95.96 | 96.34 | 43,040 | -0.25(-0.25%) |
Jul 17, 2008 | 96.81 | 97.87 | 95.66 | 96.59 | 56,381 | +0.55(+0.57%) |
Jul 16, 2008 | 97.13 | 97.49 | 95.20 | 96.04 | 73,596 | -1.04(-1.07%) |
Jul 15, 2008 | 97.87 | 97.90 | 95.44 | 97.08 | 70,617 | -0.98(-1.00%) |
Jul 14, 2008 | 99.20 | 100.32 | 97.30 | 98.06 | 65,323 | -0.65(-0.66%) |
Jul 11, 2008 | 96.91 | 100.35 | 96.91 | 98.71 | 81,585 | +0.93(+0.95%) |
Jul 10, 2008 | 94.73 | 99.65 | 94.73 | 97.79 | 105,186 | +3.57(+3.79%) |
Jul 09, 2008 | 93.04 | 96.48 | 93.04 | 94.21 | 44,857 | +0.57(+0.61%) |
Jul 08, 2008 | 93.83 | 96.04 | 92.88 | 93.64 | 101,071 | -0.85(-0.89%) |
Jul 07, 2008 | 94.41 | 97.49 | 93.23 | 94.49 | 87,354 | -0.95(-1.00%) |
Jul 04, 2008 | 98.14 | 98.14 | 94.32 | 95.44 | 72,864 | +0.00(+0.00%) |
Jul 03, 2008 | 98.14 | 98.14 | 94.32 | 95.44 | 72,864 | -2.75(-2.80%) |
Jul 02, 2008 | 101.74 | 103.54 | 98.06 | 98.20 | 46,654 | -4.34(-4.23%) |
Jul 01, 2008 | 100.87 | 102.85 | 99.56 | 102.53 | 47,137 | +1.42(+1.40%) |
Jun 30, 2008 | 100.54 | 102.89 | 99.72 | 101.11 | 45,879 | +0.22(+0.22%) |
Jun 27, 2008 | 102.34 | 103.51 | 99.97 | 100.89 | 91,437 | -1.80(-1.75%) |
Jun 26, 2008 | 103.68 | 104.44 | 101.41 | 102.69 | 42,891 | -1.01(-0.97%) |
Jun 25, 2008 | 103.89 | 104.60 | 101.88 | 103.70 | 35,111 | +0.76(+0.74%) |
Jun 24, 2008 | 105.59 | 105.97 | 102.15 | 102.94 | 46,475 | -2.29(-2.18%) |
Jun 23, 2008 | 103.19 | 105.75 | 102.53 | 105.23 | 59,390 | +3.16(+3.10%) |
Jun 20, 2008 | 102.94 | 104.11 | 101.71 | 102.07 | 56,164 | -0.87(-0.85%) |
Jun 19, 2008 | 100.92 | 103.13 | 100.87 | 102.94 | 55,889 | +1.50(+1.48%) |
Jun 18, 2008 | 101.96 | 103.21 | 101.09 | 101.44 | 34,016 | -0.41(-0.40%) |
Jun 17, 2008 | 100.13 | 102.18 | 100.13 | 101.85 | 81,061 | +2.43(+2.44%) |
Jun 16, 2008 | 99.15 | 101.06 | 98.85 | 99.42 | 30,664 | +0.35(+0.36%) |
Jun 13, 2008 | 97.21 | 99.15 | 97.21 | 99.07 | 24,548 | +1.66(+1.71%) |
Jun 12, 2008 | 98.00 | 99.01 | 96.34 | 97.40 | 40,732 | -1.15(-1.16%) |
Jun 11, 2008 | 99.18 | 99.78 | 98.17 | 98.55 | 38,328 | -1.45(-1.45%) |
Jun 10, 2008 | 101.52 | 103.49 | 99.45 | 100.00 | 130,187 | -3.74(-3.60%) |
Jun 09, 2008 | 102.86 | 104.28 | 101.90 | 103.73 | 75,608 | +1.72(+1.68%) |
Jun 06, 2008 | 101.44 | 103.35 | 101.44 | 102.01 | 62,680 | +0.46(+0.46%) |
Jun 05, 2008 | 100.65 | 101.55 | 99.15 | 101.55 | 50,028 | +0.82(+0.81%) |
Jun 04, 2008 | 99.72 | 100.89 | 99.34 | 100.73 | 44,759 | +1.23(+1.23%) |
Jun 03, 2008 | 98.58 | 100.21 | 97.62 | 99.50 | 93,102 | +1.94(+1.98%) |