Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 69.45 | 69.45 | 61.25 | 62.96 | 22,076 | -5.14(-7.55%) |
Apr 29, 2009 | 73.06 | 73.06 | 62.96 | 68.10 | 38,662 | -0.86(-1.24%) |
Apr 28, 2009 | 67.13 | 68.96 | 64.98 | 68.96 | 31,177 | +3.00(+4.55%) |
Apr 27, 2009 | 64.13 | 67.43 | 62.65 | 65.96 | 28,422 | +1.96(+3.06%) |
Apr 24, 2009 | 60.39 | 64.43 | 59.42 | 64.00 | 18,575 | +3.30(+5.44%) |
Apr 23, 2009 | 63.33 | 63.33 | 60.46 | 60.70 | 10,973 | -1.90(-3.03%) |
Apr 22, 2009 | 62.41 | 63.33 | 60.21 | 62.60 | 20,393 | -0.73(-1.16%) |
Apr 21, 2009 | 57.76 | 63.33 | 55.07 | 63.33 | 20,344 | +5.81(+10.11%) |
Apr 20, 2009 | 65.90 | 65.90 | 57.46 | 57.52 | 18,283 | -6.55(-10.22%) |
Apr 17, 2009 | 60.82 | 64.49 | 59.66 | 64.07 | 20,284 | +4.10(+6.84%) |
Apr 16, 2009 | 57.82 | 60.58 | 57.21 | 59.97 | 12,017 | +1.84(+3.16%) |
Apr 15, 2009 | 55.50 | 58.13 | 55.13 | 58.13 | 10,467 | +3.06(+5.56%) |
Apr 14, 2009 | 54.34 | 56.60 | 53.24 | 55.07 | 15,592 | +0.31(+0.56%) |
Apr 13, 2009 | 52.62 | 57.52 | 52.56 | 54.77 | 19,504 | +1.65(+3.11%) |
Apr 09, 2009 | 52.26 | 53.54 | 52.01 | 53.11 | 23,444 | +3.24(+6.50%) |
Apr 08, 2009 | 49.93 | 50.48 | 48.34 | 49.87 | 11,248 | +1.16(+2.39%) |
Apr 07, 2009 | 49.87 | 49.87 | 48.65 | 48.71 | 6,929 | -1.28(-2.57%) |
Apr 06, 2009 | 52.87 | 52.93 | 49.44 | 49.99 | 5,008 | -3.12(-5.88%) |
Apr 03, 2009 | 51.71 | 53.54 | 49.62 | 53.11 | 17,922 | +1.41(+2.72%) |
Apr 02, 2009 | 52.07 | 53.35 | 51.34 | 51.71 | 6,178 | +0.18(+0.36%) |
Apr 01, 2009 | 51.52 | 52.56 | 50.18 | 51.52 | 5,018 | +0.12(+0.24%) |
Mar 31, 2009 | 49.38 | 52.01 | 49.20 | 51.40 | 8,078 | +2.45(+5.00%) |
Mar 30, 2009 | 52.93 | 52.93 | 48.34 | 48.95 | 11,102 | -0.67(-1.36%) |
Mar 26, 2009 | 50.42 | 51.34 | 49.38 | 49.62 | 17,196 | -0.80(-1.58%) |
Mar 25, 2009 | 51.95 | 51.95 | 48.03 | 50.42 | 16,276 | -1.22(-2.37%) |
Mar 24, 2009 | 50.54 | 52.01 | 49.26 | 51.64 | 18,673 | +1.53(+3.05%) |
Mar 23, 2009 | 49.81 | 50.11 | 48.65 | 50.11 | 4,849 | +1.47(+3.02%) |
Mar 20, 2009 | 50.24 | 50.54 | 48.65 | 48.65 | 7,853 | -1.35(-2.69%) |
Mar 19, 2009 | 51.40 | 51.40 | 48.95 | 49.99 | 6,360 | -0.18(-0.37%) |
Mar 18, 2009 | 50.73 | 50.79 | 47.73 | 50.18 | 16,799 | -1.53(-2.96%) |
Mar 17, 2009 | 48.89 | 51.71 | 47.85 | 51.71 | 6,536 | +2.69(+5.49%) |
Mar 16, 2009 | 49.07 | 50.48 | 47.21 | 49.01 | 15,087 | +0.24(+0.50%) |
Mar 13, 2009 | 48.65 | 49.14 | 47.06 | 48.77 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 44.24 | 48.95 | 41.98 | 48.77 | 65,920 | +4.41(+9.93%) |
Mar 11, 2009 | 45.04 | 47.48 | 44.12 | 44.36 | 8,821 | -0.55(-1.23%) |
Mar 10, 2009 | 42.89 | 48.16 | 42.89 | 44.91 | 9,366 | +2.08(+4.86%) |
Mar 09, 2009 | 43.75 | 45.71 | 42.83 | 42.83 | 30,329 | -2.59(-5.71%) |
Mar 06, 2009 | 41.61 | 46.26 | 39.96 | 45.43 | 0 | +1.68(+3.83%) |
Mar 05, 2009 | 45.04 | 47.73 | 43.75 | 43.75 | 27,291 | -2.51(-5.42%) |
Mar 04, 2009 | 41.30 | 46.87 | 41.30 | 46.26 | 15,080 | -2.88(-5.85%) |
Mar 02, 2009 | 47.61 | 49.14 | 42.89 | 49.14 | 14,328 | +1.47(+3.08%) |
Feb 27, 2009 | 43.38 | 48.65 | 43.38 | 47.67 | 0 | +4.16(+9.56%) |
Feb 26, 2009 | 39.53 | 44.36 | 38.86 | 43.51 | 7,307 | +3.37(+8.38%) |
Feb 25, 2009 | 41.00 | 41.67 | 39.12 | 40.14 | 5,161 | -0.86(-2.09%) |
Feb 24, 2009 | 39.35 | 41.27 | 38.73 | 41.00 | 7,836 | +1.84(+4.69%) |
Feb 23, 2009 | 41.12 | 43.02 | 38.55 | 39.16 | 9,216 | -1.96(-4.76%) |
Feb 20, 2009 | 44.00 | 44.12 | 38.55 | 41.12 | 24,892 | -2.94(-6.67%) |
Feb 19, 2009 | 44.36 | 48.83 | 43.51 | 44.06 | 19,192 | +0.00(+0.00%) |
Feb 18, 2009 | 48.89 | 49.20 | 43.93 | 44.06 | 20,689 | -4.65(-9.55%) |
Feb 17, 2009 | 49.81 | 49.81 | 46.93 | 48.71 | 16,262 | -3.00(-5.80%) |
Feb 13, 2009 | 52.13 | 52.13 | 50.30 | 51.71 | 3,949 | -0.00(-0.00%) |
Feb 12, 2009 | 50.48 | 51.71 | 49.99 | 51.71 | 5,855 | +0.92(+1.81%) |
Feb 11, 2009 | 52.32 | 53.36 | 50.24 | 50.79 | 8,931 | -1.47(-2.81%) |
Feb 10, 2009 | 51.77 | 53.17 | 49.99 | 52.26 | 16,304 | +0.45(+0.87%) |
Feb 09, 2009 | 49.56 | 52.26 | 49.56 | 51.80 | 25,966 | +2.61(+5.30%) |
Feb 06, 2009 | 49.07 | 49.99 | 48.34 | 49.20 | 25,002 | +0.24(+0.50%) |
Feb 05, 2009 | 50.30 | 50.30 | 47.97 | 48.95 | 36,077 | -2.94(-5.66%) |
Feb 04, 2009 | 49.20 | 52.32 | 48.95 | 51.89 | 55,024 | +2.94(+6.00%) |
Feb 03, 2009 | 49.87 | 49.87 | 48.77 | 48.95 | 49,022 | +0.31(+0.63%) |
Feb 02, 2009 | 49.56 | 50.18 | 48.34 | 48.65 | 25,996 | -1.35(-2.69%) |
Jan 30, 2009 | 49.26 | 51.71 | 48.34 | 49.99 | 0 | +1.10(+2.25%) |
Jan 29, 2009 | 48.16 | 49.87 | 48.16 | 48.89 | 31,764 | +0.86(+1.78%) |
Jan 28, 2009 | 47.73 | 50.11 | 46.57 | 48.03 | 32,506 | +1.22(+2.61%) |
Jan 27, 2009 | 45.89 | 47.42 | 44.36 | 46.81 | 23,833 | +1.71(+3.80%) |
Jan 26, 2009 | 43.63 | 45.10 | 43.32 | 45.10 | 4,025 | +1.35(+3.08%) |
Jan 23, 2009 | 43.63 | 44.06 | 41.92 | 43.75 | 7,231 | -0.06(-0.14%) |
Jan 22, 2009 | 42.34 | 44.61 | 41.61 | 43.81 | 8,694 | +1.92(+4.59%) |
Jan 21, 2009 | 40.39 | 42.77 | 39.22 | 41.89 | 4,633 | +1.44(+3.57%) |
Jan 20, 2009 | 42.22 | 44.55 | 40.39 | 40.45 | 8,083 | -1.10(-2.65%) |
Jan 16, 2009 | 40.39 | 43.14 | 39.41 | 41.55 | 8,440 | +2.45(+6.26%) |
Jan 15, 2009 | 42.89 | 44.30 | 38.24 | 39.10 | 59,756 | -4.47(-10.25%) |
Jan 14, 2009 | 47.61 | 48.65 | 43.57 | 43.57 | 9,691 | -4.71(-9.76%) |
Jan 13, 2009 | 47.91 | 48.89 | 46.81 | 48.28 | 4,576 | +0.43(+0.90%) |
Jan 12, 2009 | 47.85 | 51.46 | 46.38 | 47.85 | 8,906 | -0.73(-1.51%) |
Jan 09, 2009 | 49.56 | 52.01 | 48.46 | 48.58 | 10,579 | +0.24(+0.51%) |
Jan 08, 2009 | 47.12 | 54.15 | 46.93 | 48.34 | 13,424 | -0.43(-0.88%) |
Jan 07, 2009 | 52.01 | 52.01 | 44.91 | 48.77 | 10,120 | -3.18(-6.12%) |
Jan 06, 2009 | 51.40 | 52.01 | 49.56 | 51.95 | 14,946 | +2.26(+4.56%) |
Jan 05, 2009 | 48.95 | 50.79 | 46.44 | 49.69 | 54,251 | +3.18(+6.84%) |
Jan 02, 2009 | 44.55 | 48.95 | 44.30 | 46.50 | 0 | +2.81(+6.44%) |
Jan 01, 2009 | 43.26 | 46.94 | 43.14 | 43.69 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.26 | 46.94 | 43.14 | 43.69 | 14,001 | +0.73(+1.71%) |
Dec 30, 2008 | 36.53 | 44.36 | 36.53 | 42.96 | 14,637 | +5.94(+16.03%) |
Dec 29, 2008 | 36.71 | 38.00 | 35.73 | 37.02 | 8,032 | -0.80(-2.10%) |
Dec 26, 2008 | 38.43 | 39.22 | 36.84 | 37.82 | 2,667 | -0.86(-2.22%) |
Dec 24, 2008 | 38.12 | 39.16 | 37.63 | 38.67 | 6,046 | +0.86(+2.27%) |
Dec 23, 2008 | 36.10 | 40.75 | 34.02 | 37.82 | 5,719 | +1.71(+4.75%) |
Dec 22, 2008 | 40.26 | 40.87 | 34.69 | 36.10 | 17,968 | -4.16(-10.33%) |
Dec 19, 2008 | 41.55 | 45.10 | 39.77 | 40.26 | 10,988 | -0.73(-1.79%) |
Dec 18, 2008 | 42.16 | 45.89 | 39.94 | 41.00 | 16,708 | -0.61(-1.47%) |
Dec 17, 2008 | 39.65 | 44.18 | 39.53 | 41.61 | 28,093 | +3.73(+9.85%) |
Dec 16, 2008 | 37.02 | 38.67 | 36.59 | 37.88 | 7,435 | +0.86(+2.31%) |
Dec 15, 2008 | 36.71 | 38.06 | 36.71 | 37.02 | 6,941 | +0.12(+0.33%) |
Dec 12, 2008 | 36.71 | 37.02 | 35.00 | 36.90 | 9,314 | -0.00(-0.00%) |
Dec 11, 2008 | 34.69 | 37.75 | 34.02 | 36.90 | 11,722 | +2.51(+7.30%) |
Dec 10, 2008 | 32.74 | 34.82 | 32.61 | 34.39 | 11,090 | +1.65(+5.05%) |
Dec 09, 2008 | 29.37 | 34.88 | 29.25 | 32.74 | 10,794 | +2.88(+9.63%) |
Dec 08, 2008 | 26.98 | 29.98 | 26.31 | 29.86 | 8,705 | +3.24(+12.18%) |
Dec 05, 2008 | 26.56 | 29.07 | 24.87 | 26.62 | 73,334 | -0.06(-0.23%) |
Dec 04, 2008 | 26.43 | 28.45 | 24.48 | 26.68 | 23,916 | +0.31(+1.16%) |
Dec 03, 2008 | 25.82 | 27.11 | 25.58 | 26.37 | 6,937 | -0.73(-2.71%) |
Dec 02, 2008 | 25.09 | 27.33 | 24.17 | 27.11 | 19,794 | +1.84(+7.26%) |
Dec 01, 2008 | 27.11 | 27.11 | 24.84 | 25.27 | 8,967 | -1.84(-6.77%) |
Nov 28, 2008 | 27.23 | 27.72 | 26.01 | 27.11 | 4,021 | -0.55(-1.99%) |
Nov 26, 2008 | 21.66 | 28.82 | 19.21 | 27.66 | 52,052 | +6.06(+28.05%) |
Nov 25, 2008 | 22.89 | 23.50 | 20.80 | 21.60 | 9,778 | -0.43(-1.94%) |
Nov 24, 2008 | 20.50 | 24.35 | 18.97 | 22.03 | 18,679 | +1.47(+7.14%) |
Nov 21, 2008 | 24.78 | 25.82 | 19.58 | 20.56 | 34,133 | -2.69(-11.58%) |
Nov 20, 2008 | 26.01 | 28.39 | 23.19 | 23.25 | 13,631 | -5.94(-20.34%) |
Nov 19, 2008 | 31.51 | 31.57 | 29.13 | 29.19 | 12,829 | -2.20(-7.02%) |
Nov 18, 2008 | 33.04 | 33.65 | 31.39 | 31.39 | 4,890 | -1.96(-5.87%) |
Nov 17, 2008 | 33.47 | 34.33 | 32.92 | 33.35 | 4,348 | +0.00(+0.00%) |
Nov 14, 2008 | 33.84 | 34.21 | 32.19 | 33.35 | 5,762 | -0.31(-0.91%) |
Nov 13, 2008 | 35.80 | 36.71 | 33.65 | 33.65 | 15,628 | -2.63(-7.25%) |
Nov 12, 2008 | 37.94 | 40.08 | 35.98 | 36.29 | 21,012 | -1.65(-4.36%) |
Nov 11, 2008 | 39.41 | 39.41 | 36.78 | 37.94 | 24,672 | -1.53(-3.88%) |
Nov 10, 2008 | 40.32 | 41.85 | 38.24 | 39.47 | 8,589 | -1.10(-2.71%) |
Nov 07, 2008 | 42.34 | 43.69 | 40.08 | 40.57 | 13,251 | -2.20(-5.15%) |
Nov 06, 2008 | 41.00 | 45.24 | 39.83 | 42.77 | 15,699 | +2.08(+5.11%) |
Nov 05, 2008 | 46.38 | 46.69 | 39.96 | 40.69 | 10,250 | -6.00(-12.84%) |
Nov 04, 2008 | 47.67 | 50.18 | 46.08 | 46.69 | 12,304 | -0.67(-1.42%) |
Nov 03, 2008 | 46.99 | 48.03 | 45.89 | 47.36 | 25,585 | +2.63(+5.88%) |
Oct 31, 2008 | 41.92 | 45.36 | 41.43 | 44.73 | 6,406 | +2.81(+6.72%) |
Oct 30, 2008 | 45.77 | 46.38 | 41.30 | 41.92 | 8,244 | -3.85(-8.42%) |
Oct 29, 2008 | 46.44 | 46.44 | 44.49 | 45.77 | 7,092 | -2.15(-4.49%) |
Oct 28, 2008 | 48.16 | 48.16 | 46.20 | 47.92 | 10,388 | +0.99(+2.11%) |
Oct 27, 2008 | 48.40 | 48.95 | 46.14 | 46.93 | 14,312 | -1.47(-3.03%) |
Oct 24, 2008 | 48.95 | 48.95 | 45.59 | 48.40 | 4,248 | -1.04(-2.10%) |
Oct 23, 2008 | 50.42 | 53.24 | 46.99 | 49.44 | 14,313 | +0.49(+1.00%) |
Oct 22, 2008 | 46.81 | 48.95 | 44.67 | 48.95 | 9,496 | +2.39(+5.12%) |
Oct 21, 2008 | 41.18 | 46.81 | 41.18 | 46.57 | 10,642 | +5.38(+13.08%) |
Oct 20, 2008 | 41.73 | 42.77 | 40.51 | 41.18 | 2,358 | -0.06(-0.15%) |
Oct 17, 2008 | 39.22 | 42.34 | 38.12 | 41.24 | 5,146 | +2.26(+5.81%) |
Oct 16, 2008 | 39.16 | 39.20 | 37.08 | 38.98 | 3,358 | -0.18(-0.47%) |
Oct 15, 2008 | 41.85 | 41.88 | 39.16 | 39.16 | 2,861 | -2.08(-5.04%) |
Oct 14, 2008 | 40.75 | 44.85 | 39.77 | 41.24 | 12,500 | +2.94(+7.67%) |
Oct 13, 2008 | 36.04 | 40.69 | 36.04 | 38.30 | 10,209 | +7.95(+26.21%) |
Oct 10, 2008 | 29.98 | 31.08 | 26.98 | 30.35 | 18,421 | -0.61(-1.98%) |
Oct 09, 2008 | 39.53 | 39.53 | 30.95 | 30.96 | 22,577 | -6.85(-18.12%) |
Oct 08, 2008 | 38.55 | 38.86 | 36.16 | 37.82 | 10,762 | -1.96(-4.92%) |
Oct 07, 2008 | 38.06 | 40.69 | 37.88 | 39.77 | 17,719 | +0.49(+1.25%) |
Oct 06, 2008 | 41.61 | 41.61 | 38.30 | 39.28 | 8,433 | -3.49(-8.15%) |
Oct 03, 2008 | 44.24 | 44.55 | 40.57 | 42.77 | 16,983 | -0.12(-0.29%) |
Oct 02, 2008 | 44.39 | 48.83 | 42.83 | 42.89 | 18,543 | -1.59(-3.58%) |
Oct 01, 2008 | 47.12 | 47.12 | 44.00 | 44.49 | 7,225 | -1.58(-3.42%) |
Sep 30, 2008 | 45.89 | 47.36 | 43.75 | 46.06 | 11,049 | +0.29(+0.63%) |
Sep 29, 2008 | 49.26 | 49.26 | 43.75 | 45.77 | 24,085 | -3.18(-6.50%) |
Sep 26, 2008 | 47.55 | 49.87 | 47.18 | 48.95 | 0 | -0.61(-1.23%) |
Sep 25, 2008 | 45.28 | 51.15 | 43.57 | 49.56 | 16,935 | +6.91(+16.21%) |
Sep 24, 2008 | 48.34 | 50.42 | 42.65 | 42.65 | 83,402 | -5.08(-10.64%) |
Sep 23, 2008 | 57.82 | 58.50 | 46.50 | 47.73 | 60,437 | -10.77(-18.41%) |
Sep 22, 2008 | 62.11 | 62.11 | 58.44 | 58.50 | 4,435 | -2.69(-4.40%) |
Sep 19, 2008 | 52.32 | 61.68 | 52.32 | 61.19 | 0 | +9.24(+17.79%) |
Sep 18, 2008 | 53.05 | 54.46 | 47.73 | 51.95 | 30,467 | -1.04(-1.96%) |
Sep 17, 2008 | 59.84 | 61.43 | 47.97 | 52.99 | 94,984 | -6.73(-11.27%) |
Sep 16, 2008 | 58.74 | 62.60 | 55.07 | 59.72 | 12,352 | -1.47(-2.40%) |
Sep 15, 2008 | 61.80 | 62.66 | 60.58 | 61.19 | 13,017 | -2.75(-4.31%) |
Sep 12, 2008 | 63.21 | 63.94 | 61.92 | 63.94 | 6,407 | +0.31(+0.48%) |
Sep 11, 2008 | 65.90 | 65.90 | 63.03 | 63.64 | 5,223 | -2.88(-4.32%) |
Sep 10, 2008 | 68.35 | 68.41 | 65.90 | 66.51 | 7,866 | -2.08(-3.03%) |
Sep 09, 2008 | 75.26 | 75.26 | 68.53 | 68.59 | 6,916 | -1.77(-2.52%) |
Sep 08, 2008 | 71.16 | 71.16 | 68.23 | 70.37 | 4,974 | -0.18(-0.26%) |
Sep 05, 2008 | 69.70 | 71.65 | 68.23 | 70.55 | 0 | +1.10(+1.59%) |
Sep 04, 2008 | 75.32 | 75.32 | 67.31 | 69.45 | 29,993 | -6.18(-8.17%) |
Sep 03, 2008 | 77.71 | 78.14 | 75.63 | 75.63 | 8,240 | -3.06(-3.89%) |
Sep 02, 2008 | 76.49 | 79.00 | 76.18 | 78.69 | 5,177 | +2.20(+2.88%) |
Aug 29, 2008 | 76.49 | 77.10 | 75.14 | 76.49 | 3,538 | +0.06(+0.08%) |
Aug 28, 2008 | 75.57 | 76.67 | 75.57 | 76.43 | 3,636 | +0.61(+0.81%) |
Aug 27, 2008 | 75.81 | 76.55 | 75.45 | 75.81 | 1,536 | +0.55(+0.73%) |
Aug 26, 2008 | 74.96 | 76.43 | 74.53 | 75.26 | 3,015 | +0.92(+1.23%) |
Aug 25, 2008 | 73.73 | 74.84 | 73.43 | 74.35 | 2,225 | +1.41(+1.93%) |
Aug 22, 2008 | 74.71 | 75.39 | 72.88 | 72.94 | 4,608 | -1.96(-2.61%) |
Aug 21, 2008 | 74.35 | 75.63 | 74.14 | 74.90 | 2,740 | +0.86(+1.16%) |
Aug 20, 2008 | 73.98 | 74.47 | 73.49 | 74.04 | 3,685 | +0.06(+0.08%) |
Aug 19, 2008 | 73.00 | 75.51 | 73.00 | 73.98 | 8,965 | +0.86(+1.17%) |
Aug 18, 2008 | 78.02 | 78.02 | 71.23 | 73.12 | 5,048 | +0.55(+0.76%) |
Aug 15, 2008 | 75.57 | 75.57 | 72.45 | 72.57 | 0 | -3.55(-4.66%) |
Aug 14, 2008 | 74.04 | 78.02 | 73.92 | 76.12 | 10,822 | +2.69(+3.67%) |
Aug 13, 2008 | 71.90 | 74.90 | 71.90 | 73.43 | 18,642 | +1.53(+2.13%) |
Aug 12, 2008 | 71.90 | 73.36 | 70.98 | 71.90 | 5,615 | -0.55(-0.76%) |
Aug 11, 2008 | 70.61 | 73.67 | 70.61 | 72.45 | 3,446 | -0.31(-0.42%) |
Aug 08, 2008 | 73.43 | 73.43 | 69.76 | 72.75 | 3,671 | -0.86(-1.16%) |
Aug 07, 2008 | 73.67 | 74.90 | 72.51 | 73.61 | 5,748 | -0.43(-0.58%) |
Aug 06, 2008 | 72.14 | 74.84 | 72.14 | 74.04 | 12,201 | -0.86(-1.14%) |
Aug 05, 2008 | 76.61 | 77.45 | 74.65 | 74.90 | 17,438 | -2.26(-2.93%) |
Aug 04, 2008 | 79.55 | 81.32 | 77.10 | 77.16 | 5,920 | -2.33(-2.93%) |
Aug 01, 2008 | 79.36 | 80.28 | 79.24 | 79.49 | 5,977 | +0.24(+0.31%) |
Jul 31, 2008 | 81.08 | 85.18 | 79.24 | 79.24 | 15,249 | -0.80(-0.99%) |
Jul 30, 2008 | 77.10 | 82.06 | 77.10 | 80.04 | 16,194 | +5.38(+7.21%) |
Jul 29, 2008 | 74.65 | 75.26 | 73.61 | 74.65 | 4,638 | +0.12(+0.16%) |
Jul 28, 2008 | 74.04 | 75.20 | 72.88 | 74.53 | 2,198 | +0.55(+0.74%) |
Jul 25, 2008 | 75.51 | 75.51 | 73.12 | 73.98 | 3,971 | -0.92(-1.23%) |
Jul 24, 2008 | 73.37 | 74.90 | 73.12 | 74.90 | 1,397 | +0.55(+0.74%) |
Jul 23, 2008 | 73.31 | 74.35 | 72.82 | 74.35 | 8,301 | +1.35(+1.84%) |
Jul 22, 2008 | 74.96 | 74.96 | 72.08 | 73.00 | 8,409 | -1.65(-2.21%) |
Jul 21, 2008 | 75.88 | 77.47 | 74.35 | 74.65 | 2,271 | -0.31(-0.41%) |
Jul 18, 2008 | 76.18 | 76.49 | 74.04 | 74.96 | 4,015 | -0.31(-0.41%) |
Jul 17, 2008 | 79.00 | 80.16 | 74.96 | 75.26 | 7,321 | -3.18(-4.06%) |
Jul 16, 2008 | 76.49 | 78.57 | 75.26 | 78.45 | 3,448 | +2.51(+3.30%) |
Jul 15, 2008 | 81.38 | 81.38 | 72.51 | 75.94 | 10,374 | -5.45(-6.69%) |
Jul 14, 2008 | 80.77 | 82.67 | 80.77 | 81.38 | 3,403 | +0.61(+0.76%) |
Jul 11, 2008 | 79.55 | 80.77 | 78.75 | 80.77 | 3,878 | +1.16(+1.46%) |
Jul 10, 2008 | 81.38 | 82.79 | 79.49 | 79.61 | 5,673 | -2.51(-3.06%) |
Jul 09, 2008 | 79.61 | 82.36 | 79.61 | 82.12 | 3,422 | +2.75(+3.47%) |
Jul 08, 2008 | 82.67 | 82.67 | 78.38 | 79.36 | 5,897 | -3.30(-4.00%) |
Jul 07, 2008 | 84.81 | 86.03 | 82.61 | 82.67 | 5,416 | -2.08(-2.45%) |
Jul 04, 2008 | 85.97 | 86.46 | 84.56 | 84.75 | 4,473 | +0.00(+0.00%) |
Jul 03, 2008 | 85.97 | 86.46 | 84.56 | 84.75 | 4,473 | -1.22(-1.42%) |
Jul 02, 2008 | 88.42 | 88.42 | 85.97 | 85.97 | 2,260 | -1.84(-2.09%) |
Jul 01, 2008 | 89.34 | 89.40 | 87.32 | 87.81 | 3,718 | -1.53(-1.71%) |
Jun 30, 2008 | 88.11 | 89.34 | 87.81 | 89.34 | 4,208 | +1.28(+1.46%) |
Jun 27, 2008 | 87.87 | 88.05 | 86.40 | 88.05 | 4,167 | +0.61(+0.70%) |
Jun 26, 2008 | 87.97 | 88.30 | 87.20 | 87.44 | 2,537 | -0.37(-0.42%) |
Jun 25, 2008 | 87.93 | 88.18 | 86.58 | 87.81 | 1,961 | +0.37(+0.42%) |
Jun 24, 2008 | 88.91 | 88.91 | 87.13 | 87.44 | 2,933 | -1.96(-2.19%) |
Jun 23, 2008 | 87.99 | 89.40 | 87.62 | 89.40 | 1,276 | +0.98(+1.11%) |
Jun 20, 2008 | 87.93 | 88.79 | 87.62 | 88.42 | 2,152 | +0.37(+0.42%) |
Jun 19, 2008 | 88.24 | 88.30 | 87.20 | 88.05 | 2,108 | -0.31(-0.35%) |
Jun 18, 2008 | 87.20 | 89.77 | 86.89 | 88.36 | 3,495 | +0.31(+0.35%) |
Jun 17, 2008 | 88.60 | 88.73 | 87.87 | 88.05 | 7,705 | +0.24(+0.28%) |
Jun 16, 2008 | 87.50 | 88.11 | 86.95 | 87.81 | 5,262 | +0.49(+0.56%) |
Jun 13, 2008 | 86.95 | 87.56 | 86.89 | 87.32 | 6,120 | +0.37(+0.42%) |
Jun 12, 2008 | 86.89 | 87.81 | 86.64 | 86.95 | 7,245 | -0.43(-0.49%) |
Jun 11, 2008 | 90.07 | 90.07 | 86.58 | 87.38 | 10,239 | -2.20(-2.46%) |
Jun 10, 2008 | 90.13 | 92.70 | 88.42 | 89.58 | 38,611 | -2.75(-2.98%) |
Jun 09, 2008 | 92.70 | 93.01 | 90.56 | 92.34 | 17,775 | +0.47(+0.51%) |
Jun 06, 2008 | 94.05 | 94.42 | 91.78 | 91.86 | 10,938 | -1.51(-1.62%) |
Jun 05, 2008 | 92.89 | 93.93 | 91.85 | 93.38 | 4,592 | +0.98(+1.06%) |
Jun 04, 2008 | 91.42 | 92.89 | 91.30 | 92.40 | 6,267 | +0.92(+1.00%) |
Jun 03, 2008 | 91.60 | 91.91 | 91.05 | 91.48 | 6,004 | -0.12(-0.13%) |
Jun 02, 2008 | 91.85 | 92.40 | 91.60 | 91.60 | 7,124 | -0.61(-0.66%) |
May 30, 2008 | 91.85 | 92.46 | 91.78 | 92.21 | 4,641 | +0.00(+0.00%) |
May 29, 2008 | 91.17 | 92.40 | 90.68 | 92.21 | 9,066 | +0.43(+0.47%) |
May 28, 2008 | 92.27 | 92.40 | 91.23 | 91.78 | 6,563 | -0.12(-0.13%) |
May 27, 2008 | 90.62 | 92.09 | 90.62 | 91.91 | 5,901 | +1.84(+2.04%) |
May 26, 2008 | 89.21 | 90.74 | 89.21 | 90.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 89.21 | 90.74 | 89.21 | 90.07 | 5,847 | +0.55(+0.62%) |
May 22, 2008 | 88.73 | 90.58 | 88.73 | 89.52 | 19,049 | +0.49(+0.55%) |
May 21, 2008 | 91.72 | 91.91 | 89.03 | 89.03 | 9,330 | -2.08(-2.28%) |
May 20, 2008 | 88.73 | 92.09 | 88.73 | 91.11 | 7,681 | +1.90(+2.13%) |
May 19, 2008 | 91.78 | 92.21 | 87.99 | 89.21 | 74,272 | -2.69(-2.93%) |
May 16, 2008 | 91.78 | 93.62 | 90.19 | 91.91 | 24,273 | +0.31(+0.33%) |
May 15, 2008 | 91.78 | 92.46 | 91.23 | 91.60 | 7,891 | -0.06(-0.07%) |
May 14, 2008 | 91.30 | 92.27 | 90.99 | 91.66 | 7,349 | +0.98(+1.08%) |
May 13, 2008 | 89.64 | 91.48 | 89.58 | 90.68 | 7,585 | +0.12(+0.14%) |
May 12, 2008 | 91.23 | 91.78 | 86.77 | 90.56 | 14,521 | -1.22(-1.33%) |
May 09, 2008 | 95.15 | 95.88 | 88.54 | 91.78 | 5,951 | -3.43(-3.60%) |
May 08, 2008 | 96.92 | 96.92 | 95.21 | 95.21 | 5,280 | -0.24(-0.26%) |
May 07, 2008 | 97.90 | 98.82 | 95.46 | 95.46 | 11,370 | -2.14(-2.19%) |
May 06, 2008 | 96.62 | 98.76 | 95.46 | 97.60 | 9,478 | +1.16(+1.21%) |
May 05, 2008 | 97.05 | 97.90 | 95.70 | 96.44 | 8,677 | -0.73(-0.76%) |
May 02, 2008 | 96.37 | 97.90 | 95.48 | 97.17 | 4,442 | +0.80(+0.83%) |