Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 122.57 | 122.57 | 119.64 | 120.86 | 401,275 | -0.37(-0.30%) |
Jun 29, 2009 | 121.61 | 122.61 | 120.64 | 121.23 | 567,992 | -1.33(-1.09%) |
Jun 26, 2009 | 121.75 | 122.63 | 120.89 | 122.56 | 1,286,149 | +1.78(+1.47%) |
Jun 25, 2009 | 122.22 | 122.59 | 119.78 | 120.78 | 994,865 | +1.26(+1.06%) |
Jun 24, 2009 | 115.51 | 120.48 | 115.51 | 119.52 | 810,046 | +3.90(+3.37%) |
Jun 23, 2009 | 115.82 | 117.74 | 115.38 | 115.62 | 728,678 | +0.36(+0.31%) |
Jun 22, 2009 | 119.49 | 120.23 | 115.24 | 115.26 | 813,438 | -5.28(-4.38%) |
Jun 19, 2009 | 118.87 | 120.91 | 118.12 | 120.55 | 770,560 | +3.17(+2.70%) |
Jun 18, 2009 | 115.92 | 119.07 | 115.44 | 117.38 | 693,793 | +2.14(+1.86%) |
Jun 17, 2009 | 117.20 | 118.88 | 114.19 | 115.24 | 1,027,911 | -1.52(-1.30%) |
Jun 16, 2009 | 116.88 | 118.85 | 115.97 | 116.75 | 1,695,218 | +0.27(+0.23%) |
Jun 15, 2009 | 119.09 | 120.31 | 114.48 | 116.49 | 1,794,678 | -5.16(-4.24%) |
Jun 12, 2009 | 123.75 | 124.02 | 117.28 | 121.65 | 2,326,453 | -4.16(-3.31%) |
Jun 11, 2009 | 124.16 | 126.61 | 123.02 | 125.81 | 1,077,881 | +2.81(+2.29%) |
Jun 10, 2009 | 124.02 | 125.75 | 121.65 | 123.00 | 1,416,099 | -2.49(-1.99%) |
Jun 09, 2009 | 119.16 | 126.64 | 117.92 | 125.50 | 2,670,532 | +8.81(+7.55%) |
Jun 08, 2009 | 116.63 | 117.52 | 115.70 | 116.69 | 1,305,397 | +3.87(+3.43%) |
Jun 05, 2009 | 115.63 | 116.96 | 112.44 | 112.82 | 1,540,830 | -0.97(-0.85%) |
Jun 04, 2009 | 113.86 | 114.86 | 111.87 | 113.79 | 1,107,834 | +0.43(+0.38%) |
Jun 03, 2009 | 114.53 | 115.57 | 111.87 | 113.36 | 1,171,195 | -2.01(-1.74%) |
Jun 02, 2009 | 114.26 | 115.96 | 112.36 | 115.37 | 1,081,798 | +1.69(+1.49%) |
Jun 01, 2009 | 112.25 | 114.20 | 108.85 | 113.68 | 1,164,661 | +3.78(+3.44%) |
May 29, 2009 | 106.09 | 109.90 | 104.27 | 109.90 | 1,543,158 | +4.25(+4.02%) |
May 28, 2009 | 102.96 | 106.04 | 102.55 | 105.64 | 691,923 | +2.91(+2.83%) |
May 27, 2009 | 106.77 | 108.17 | 102.32 | 102.74 | 854,425 | -4.01(-3.76%) |
May 26, 2009 | 100.38 | 106.75 | 100.13 | 106.75 | 1,472,156 | +4.97(+4.88%) |
May 22, 2009 | 98.63 | 102.83 | 97.48 | 101.78 | 1,283,634 | +4.11(+4.21%) |
May 21, 2009 | 93.28 | 97.76 | 92.67 | 97.67 | 2,012,408 | +3.16(+3.35%) |
May 20, 2009 | 97.69 | 98.58 | 94.04 | 94.50 | 758,966 | -1.74(-1.80%) |
May 19, 2009 | 100.26 | 100.26 | 95.52 | 96.24 | 1,222,077 | -3.19(-3.21%) |
May 18, 2009 | 98.70 | 99.92 | 96.63 | 99.43 | 1,439,471 | +2.41(+2.49%) |
May 15, 2009 | 96.47 | 99.39 | 94.27 | 97.02 | 1,368,091 | +0.54(+0.56%) |
May 14, 2009 | 95.45 | 97.98 | 94.55 | 96.48 | 895,500 | +1.36(+1.43%) |
May 13, 2009 | 96.87 | 98.30 | 94.90 | 95.12 | 1,249,919 | -3.42(-3.47%) |
May 12, 2009 | 97.87 | 100.93 | 95.87 | 98.55 | 1,165,983 | +0.68(+0.69%) |
May 11, 2009 | 100.11 | 101.51 | 97.66 | 97.87 | 900,757 | -4.34(-4.25%) |
May 08, 2009 | 102.06 | 102.99 | 98.53 | 102.21 | 1,752,278 | +2.67(+2.68%) |
May 07, 2009 | 109.28 | 109.28 | 98.98 | 99.55 | 2,371,601 | -7.69(-7.17%) |
May 06, 2009 | 108.86 | 110.50 | 105.77 | 107.24 | 1,574,001 | -1.41(-1.30%) |
May 05, 2009 | 107.66 | 110.65 | 107.17 | 108.65 | 1,480,868 | -0.21(-0.19%) |
May 04, 2009 | 103.47 | 109.03 | 103.45 | 108.86 | 1,163,898 | +6.59(+6.45%) |
May 01, 2009 | 101.80 | 102.95 | 99.56 | 102.26 | 1,683,044 | +1.31(+1.30%) |
Apr 30, 2009 | 104.04 | 105.40 | 100.91 | 100.95 | 979,549 | -3.11(-2.99%) |
Apr 29, 2009 | 103.76 | 104.68 | 101.69 | 104.06 | 928,095 | +2.89(+2.85%) |
Apr 28, 2009 | 102.52 | 102.98 | 100.97 | 101.17 | 748,836 | -1.81(-1.75%) |
Apr 27, 2009 | 103.34 | 105.60 | 101.99 | 102.98 | 997,880 | -1.17(-1.12%) |
Apr 24, 2009 | 100.17 | 105.22 | 98.57 | 104.15 | 1,847,926 | +2.37(+2.33%) |
Apr 23, 2009 | 96.07 | 102.01 | 94.01 | 101.78 | 2,131,707 | +7.95(+8.47%) |
Apr 22, 2009 | 94.05 | 98.18 | 92.24 | 93.83 | 2,458,184 | -1.81(-1.89%) |
Apr 21, 2009 | 82.68 | 95.69 | 82.07 | 95.63 | 2,264,683 | +10.48(+12.31%) |
Apr 20, 2009 | 92.98 | 92.98 | 85.02 | 85.15 | 1,630,529 | -8.50(-9.07%) |
Apr 17, 2009 | 90.38 | 94.94 | 89.36 | 93.65 | 1,241,338 | -0.47(-0.50%) |
Apr 16, 2009 | 94.53 | 98.18 | 91.29 | 94.12 | 1,018,804 | -1.65(-1.73%) |
Apr 15, 2009 | 90.70 | 96.05 | 89.56 | 95.77 | 976,814 | +4.69(+5.15%) |
Apr 14, 2009 | 95.34 | 96.03 | 90.90 | 91.08 | 1,095,901 | -4.95(-5.15%) |
Apr 13, 2009 | 93.54 | 97.12 | 92.64 | 96.03 | 1,393,002 | +0.92(+0.96%) |
Apr 09, 2009 | 93.36 | 95.65 | 90.95 | 95.11 | 1,225,931 | +6.21(+6.99%) |
Apr 08, 2009 | 88.61 | 90.85 | 86.60 | 88.90 | 1,783,415 | +0.30(+0.34%) |
Apr 07, 2009 | 91.50 | 92.65 | 88.21 | 88.59 | 1,186,387 | -5.37(-5.71%) |
Apr 06, 2009 | 93.33 | 95.43 | 91.86 | 93.96 | 1,205,716 | -1.12(-1.18%) |
Apr 03, 2009 | 92.93 | 95.19 | 92.48 | 95.08 | 1,032,839 | +1.10(+1.17%) |
Apr 02, 2009 | 91.64 | 95.68 | 90.14 | 93.99 | 1,747,021 | +3.94(+4.38%) |
Apr 01, 2009 | 88.78 | 91.23 | 88.33 | 90.05 | 1,891,281 | +0.45(+0.50%) |
Mar 31, 2009 | 87.16 | 90.19 | 85.04 | 89.60 | 1,408,539 | +3.55(+4.12%) |
Mar 30, 2009 | 85.12 | 89.19 | 85.01 | 86.05 | 1,711,539 | -8.13(-8.63%) |
Mar 26, 2009 | 91.33 | 94.28 | 88.01 | 94.18 | 1,771,497 | +2.85(+3.12%) |
Mar 25, 2009 | 89.60 | 92.62 | 86.39 | 91.33 | 1,276,649 | +2.83(+3.20%) |
Mar 24, 2009 | 88.81 | 95.77 | 88.29 | 88.50 | 1,776,067 | -3.80(-4.12%) |
Mar 23, 2009 | 85.86 | 92.37 | 85.26 | 92.30 | 2,200,891 | +13.78(+17.55%) |
Mar 20, 2009 | 79.04 | 80.30 | 77.70 | 78.52 | 1,131,493 | +0.12(+0.15%) |
Mar 19, 2009 | 83.08 | 84.05 | 78.11 | 78.40 | 1,664,329 | -5.65(-6.72%) |
Mar 18, 2009 | 74.07 | 84.38 | 73.47 | 84.05 | 1,888,590 | +8.47(+11.21%) |
Mar 17, 2009 | 71.88 | 75.58 | 70.78 | 75.58 | 776,336 | +3.99(+5.57%) |
Mar 16, 2009 | 75.03 | 76.07 | 71.28 | 71.59 | 1,068,003 | -2.82(-3.80%) |
Mar 13, 2009 | 75.28 | 76.65 | 72.72 | 74.41 | 0 | -2.20(-2.88%) |
Mar 12, 2009 | 72.35 | 76.96 | 70.83 | 76.62 | 1,100,719 | +4.06(+5.59%) |
Mar 11, 2009 | 69.58 | 73.38 | 68.23 | 72.56 | 1,287,004 | +3.31(+4.79%) |
Mar 10, 2009 | 63.95 | 69.26 | 63.56 | 69.24 | 1,171,870 | +6.61(+10.56%) |
Mar 09, 2009 | 62.35 | 64.51 | 61.67 | 62.63 | 782,280 | -1.03(-1.62%) |
Mar 06, 2009 | 65.47 | 65.47 | 61.26 | 63.66 | 0 | +0.55(+0.87%) |
Mar 05, 2009 | 63.72 | 66.30 | 63.06 | 63.11 | 788,524 | -3.27(-4.92%) |
Mar 04, 2009 | 64.04 | 68.32 | 63.11 | 66.38 | 2,201,728 | +2.77(+4.35%) |
Mar 02, 2009 | 66.01 | 67.45 | 63.09 | 63.61 | 1,693,526 | -3.09(-4.64%) |
Feb 27, 2009 | 68.47 | 70.54 | 66.56 | 66.70 | 0 | -2.71(-3.90%) |
Feb 26, 2009 | 73.90 | 75.25 | 68.90 | 69.41 | 1,103,808 | -3.33(-4.58%) |
Feb 25, 2009 | 73.07 | 74.78 | 70.01 | 72.74 | 1,168,459 | -1.02(-1.38%) |
Feb 24, 2009 | 68.83 | 74.16 | 67.73 | 73.76 | 1,370,660 | +6.33(+9.38%) |
Feb 23, 2009 | 71.79 | 72.08 | 66.83 | 67.43 | 1,302,532 | -3.58(-5.05%) |
Feb 20, 2009 | 69.08 | 72.45 | 67.96 | 71.02 | 2,281,970 | +0.09(+0.13%) |
Feb 19, 2009 | 71.59 | 74.88 | 70.47 | 70.93 | 925,516 | -2.49(-3.39%) |
Feb 18, 2009 | 75.31 | 75.31 | 70.91 | 73.41 | 673,212 | +0.79(+1.09%) |
Feb 17, 2009 | 75.65 | 75.65 | 72.35 | 72.62 | 693,438 | -4.28(-5.56%) |
Feb 13, 2009 | 77.84 | 78.90 | 76.22 | 76.90 | 578,845 | -1.63(-2.08%) |
Feb 12, 2009 | 77.66 | 78.93 | 75.16 | 78.53 | 794,910 | -0.06(-0.07%) |
Feb 11, 2009 | 76.82 | 79.92 | 76.29 | 78.59 | 1,148,694 | +0.08(+0.10%) |
Feb 10, 2009 | 80.63 | 83.50 | 77.81 | 78.51 | 1,235,781 | -3.36(-4.10%) |
Feb 09, 2009 | 83.69 | 83.80 | 81.16 | 81.87 | 800,148 | -2.53(-3.00%) |
Feb 06, 2009 | 79.65 | 84.93 | 79.61 | 84.40 | 1,003,435 | +4.28(+5.34%) |
Feb 05, 2009 | 76.48 | 81.49 | 76.46 | 80.12 | 1,101,470 | +1.70(+2.17%) |
Feb 04, 2009 | 74.01 | 79.75 | 73.21 | 78.42 | 1,216,765 | +3.13(+4.16%) |
Feb 03, 2009 | 76.60 | 77.42 | 73.67 | 75.28 | 862,425 | -0.83(-1.09%) |
Feb 02, 2009 | 73.48 | 77.09 | 72.71 | 76.11 | 675,965 | +1.14(+1.53%) |
Jan 30, 2009 | 75.10 | 76.39 | 73.65 | 74.96 | 0 | +0.32(+0.43%) |
Jan 29, 2009 | 79.92 | 81.25 | 74.30 | 74.64 | 1,142,647 | -7.70(-9.35%) |
Jan 28, 2009 | 76.29 | 82.74 | 76.29 | 82.34 | 1,275,520 | +7.65(+10.25%) |
Jan 27, 2009 | 74.51 | 75.32 | 71.07 | 74.68 | 862,635 | +0.92(+1.25%) |
Jan 26, 2009 | 78.68 | 79.54 | 72.81 | 73.76 | 978,801 | -3.31(-4.29%) |
Jan 23, 2009 | 71.11 | 77.68 | 71.02 | 77.07 | 984,676 | +3.16(+4.27%) |
Jan 22, 2009 | 72.06 | 75.26 | 68.85 | 73.91 | 2,122,972 | -0.85(-1.13%) |
Jan 21, 2009 | 67.69 | 75.34 | 66.28 | 74.76 | 4,690,192 | +3.49(+4.89%) |
Jan 20, 2009 | 78.49 | 78.77 | 70.80 | 71.27 | 2,753,126 | -9.45(-11.71%) |
Jan 16, 2009 | 81.99 | 82.87 | 78.08 | 80.72 | 0 | +0.34(+0.42%) |
Jan 15, 2009 | 81.96 | 83.23 | 77.51 | 80.39 | 879,548 | -2.02(-2.45%) |
Jan 14, 2009 | 85.42 | 85.53 | 81.50 | 82.40 | 701,656 | -5.09(-5.82%) |
Jan 13, 2009 | 84.85 | 88.81 | 84.34 | 87.50 | 748,215 | +2.38(+2.80%) |
Jan 12, 2009 | 87.52 | 87.94 | 83.78 | 85.11 | 714,769 | -2.60(-2.96%) |
Jan 09, 2009 | 92.33 | 92.33 | 87.14 | 87.71 | 717,852 | -4.02(-4.38%) |
Jan 08, 2009 | 89.64 | 92.44 | 87.21 | 91.73 | 1,022,605 | +1.61(+1.79%) |
Jan 07, 2009 | 95.76 | 95.77 | 89.56 | 90.11 | 1,398,561 | -6.24(-6.47%) |
Jan 06, 2009 | 96.46 | 97.84 | 95.07 | 96.35 | 1,126,771 | +0.73(+0.76%) |
Jan 05, 2009 | 95.08 | 98.75 | 94.71 | 95.62 | 1,005,602 | -0.23(-0.24%) |
Jan 02, 2009 | 91.64 | 96.46 | 89.03 | 95.85 | 0 | +3.42(+3.70%) |
Jan 01, 2009 | 89.60 | 93.06 | 88.92 | 92.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 89.60 | 93.06 | 88.92 | 92.43 | 786,233 | +3.08(+3.45%) |
Dec 30, 2008 | 86.64 | 89.36 | 84.89 | 89.35 | 697,568 | +3.78(+4.41%) |
Dec 29, 2008 | 86.69 | 86.69 | 83.29 | 85.57 | 858,770 | -1.52(-1.74%) |
Dec 26, 2008 | 88.71 | 88.71 | 85.53 | 87.09 | 308,528 | -1.27(-1.44%) |
Dec 24, 2008 | 88.16 | 89.39 | 87.22 | 88.36 | 432,676 | -0.47(-0.53%) |
Dec 23, 2008 | 92.55 | 92.55 | 87.95 | 88.83 | 835,220 | -3.00(-3.27%) |
Dec 22, 2008 | 93.70 | 93.92 | 89.94 | 91.84 | 411,993 | -2.15(-2.29%) |
Dec 19, 2008 | 88.54 | 94.21 | 87.40 | 93.99 | 921,842 | +6.34(+7.23%) |
Dec 18, 2008 | 91.93 | 93.45 | 86.42 | 87.65 | 994,009 | -2.16(-2.40%) |
Dec 17, 2008 | 86.97 | 90.69 | 84.75 | 89.80 | 805,373 | +0.77(+0.87%) |
Dec 16, 2008 | 81.08 | 89.03 | 81.08 | 89.03 | 1,481,008 | +9.25(+11.59%) |
Dec 15, 2008 | 81.85 | 82.34 | 78.43 | 79.79 | 366,372 | -3.00(-3.63%) |
Dec 12, 2008 | 78.60 | 83.49 | 78.60 | 82.79 | 686,537 | +1.03(+1.26%) |
Dec 11, 2008 | 90.15 | 92.71 | 81.36 | 81.76 | 893,091 | -9.69(-10.59%) |
Dec 10, 2008 | 91.31 | 93.26 | 89.28 | 91.44 | 613,834 | -0.28(-0.30%) |
Dec 09, 2008 | 92.05 | 94.59 | 90.20 | 91.72 | 1,005,717 | -3.45(-3.63%) |
Dec 08, 2008 | 89.55 | 95.61 | 89.09 | 95.17 | 873,551 | +6.77(+7.65%) |
Dec 05, 2008 | 78.76 | 88.56 | 77.86 | 88.41 | 872,693 | +8.66(+10.86%) |
Dec 04, 2008 | 82.09 | 84.68 | 78.59 | 79.75 | 682,910 | -4.18(-4.98%) |
Dec 03, 2008 | 79.41 | 83.96 | 74.69 | 83.92 | 731,258 | +5.82(+7.45%) |
Dec 02, 2008 | 74.79 | 78.24 | 72.21 | 78.11 | 874,227 | +4.34(+5.88%) |
Dec 01, 2008 | 83.09 | 83.71 | 73.59 | 73.76 | 843,001 | -12.85(-14.84%) |
Nov 28, 2008 | 85.09 | 86.64 | 84.58 | 86.61 | 146,476 | +0.68(+0.79%) |
Nov 26, 2008 | 79.06 | 86.55 | 78.77 | 85.94 | 412,745 | +5.03(+6.22%) |
Nov 25, 2008 | 82.59 | 83.29 | 77.45 | 80.91 | 939,774 | +0.90(+1.12%) |
Nov 24, 2008 | 77.15 | 80.92 | 73.60 | 80.01 | 1,323,170 | +4.98(+6.64%) |
Nov 21, 2008 | 70.20 | 75.28 | 65.30 | 75.03 | 1,461,714 | +6.33(+9.21%) |
Nov 20, 2008 | 66.13 | 75.12 | 66.13 | 68.71 | 1,594,823 | +0.58(+0.85%) |
Nov 19, 2008 | 72.41 | 73.12 | 67.96 | 68.13 | 1,657,523 | -5.07(-6.93%) |
Nov 18, 2008 | 72.35 | 74.69 | 70.98 | 73.20 | 1,019,110 | -0.11(-0.15%) |
Nov 17, 2008 | 75.05 | 78.32 | 72.16 | 73.31 | 1,272,467 | -2.56(-3.38%) |
Nov 14, 2008 | 80.06 | 82.23 | 75.80 | 75.87 | 869,336 | -5.90(-7.22%) |
Nov 13, 2008 | 74.06 | 81.99 | 72.63 | 81.78 | 1,696,271 | +8.43(+11.49%) |
Nov 12, 2008 | 75.73 | 78.72 | 72.63 | 73.35 | 1,067,969 | -5.88(-7.43%) |
Nov 11, 2008 | 75.82 | 81.07 | 73.36 | 79.24 | 2,189,679 | -0.38(-0.48%) |
Nov 10, 2008 | 88.67 | 89.32 | 79.17 | 79.61 | 763,544 | -6.92(-7.99%) |
Nov 07, 2008 | 86.05 | 89.02 | 82.97 | 86.53 | 640,590 | +1.34(+1.57%) |
Nov 06, 2008 | 93.08 | 95.62 | 84.77 | 85.20 | 1,087,589 | -8.90(-9.46%) |
Nov 05, 2008 | 97.15 | 98.40 | 93.70 | 94.10 | 972,723 | -5.15(-5.19%) |
Nov 04, 2008 | 96.42 | 101.91 | 95.25 | 99.25 | 1,051,709 | +4.38(+4.62%) |
Nov 03, 2008 | 88.81 | 95.36 | 87.50 | 94.87 | 786,146 | +4.38(+4.83%) |
Oct 31, 2008 | 89.54 | 91.82 | 87.75 | 90.49 | 717,572 | +1.08(+1.21%) |
Oct 30, 2008 | 94.80 | 94.80 | 87.35 | 89.41 | 830,901 | -1.06(-1.17%) |
Oct 29, 2008 | 88.52 | 95.68 | 83.37 | 90.47 | 1,165,517 | +2.29(+2.59%) |
Oct 28, 2008 | 78.72 | 88.19 | 74.70 | 88.19 | 1,227,115 | +14.43(+19.56%) |
Oct 27, 2008 | 77.34 | 80.17 | 73.76 | 73.76 | 628,140 | -6.51(-8.11%) |
Oct 24, 2008 | 68.48 | 83.51 | 68.48 | 80.27 | 1,486,984 | +2.49(+3.21%) |
Oct 23, 2008 | 83.02 | 86.90 | 73.48 | 77.77 | 1,218,783 | -4.82(-5.83%) |
Oct 22, 2008 | 85.55 | 89.69 | 77.53 | 82.59 | 1,579,467 | -7.12(-7.93%) |
Oct 21, 2008 | 94.74 | 94.74 | 86.99 | 89.71 | 2,105,998 | -8.97(-9.09%) |
Oct 20, 2008 | 104.80 | 105.35 | 94.49 | 98.68 | 1,082,422 | -3.79(-3.70%) |
Oct 17, 2008 | 97.99 | 104.59 | 97.15 | 102.47 | 1,466,125 | +1.62(+1.61%) |
Oct 16, 2008 | 100.42 | 102.26 | 90.97 | 100.85 | 1,332,814 | +2.36(+2.39%) |
Oct 15, 2008 | 111.62 | 115.61 | 98.49 | 98.49 | 1,363,307 | -18.10(-15.52%) |
Oct 14, 2008 | 128.16 | 129.51 | 112.56 | 116.59 | 1,139,856 | -7.32(-5.91%) |
Oct 13, 2008 | 117.12 | 124.71 | 112.03 | 123.91 | 1,152,615 | +14.36(+13.11%) |
Oct 10, 2008 | 101.97 | 112.37 | 91.10 | 109.55 | 2,153,675 | +3.76(+3.55%) |
Oct 09, 2008 | 119.92 | 119.92 | 103.35 | 105.80 | 1,645,834 | -9.27(-8.05%) |
Oct 08, 2008 | 115.06 | 124.39 | 113.18 | 115.06 | 704,907 | -2.93(-2.48%) |
Oct 07, 2008 | 122.64 | 128.30 | 117.99 | 117.99 | 506,142 | -0.52(-0.44%) |
Oct 06, 2008 | 119.90 | 123.83 | 116.03 | 118.51 | 559,004 | -7.23(-5.75%) |
Oct 03, 2008 | 120.61 | 134.36 | 120.61 | 125.74 | 0 | +7.20(+6.07%) |
Oct 02, 2008 | 124.02 | 124.02 | 114.98 | 118.54 | 1,107,146 | -5.70(-4.59%) |
Oct 01, 2008 | 131.60 | 131.62 | 121.74 | 124.25 | 991,450 | -9.76(-7.29%) |
Sep 30, 2008 | 135.04 | 142.79 | 130.94 | 134.01 | 596,298 | +2.41(+1.83%) |
Sep 29, 2008 | 136.42 | 137.43 | 126.50 | 131.60 | 791,429 | -6.90(-4.98%) |
Sep 26, 2008 | 130.57 | 139.58 | 125.72 | 138.50 | 0 | +6.65(+5.04%) |
Sep 25, 2008 | 140.83 | 145.10 | 131.67 | 131.85 | 1,173,912 | -3.82(-2.82%) |
Sep 24, 2008 | 130.66 | 136.84 | 128.20 | 135.67 | 573,825 | +8.17(+6.41%) |
Sep 23, 2008 | 133.05 | 137.44 | 127.47 | 127.50 | 717,830 | -2.55(-1.96%) |
Sep 22, 2008 | 144.69 | 144.69 | 130.05 | 130.05 | 1,287,432 | -14.64(-10.12%) |
Sep 19, 2008 | 155.25 | 171.82 | 136.24 | 144.69 | 0 | +1.50(+1.04%) |
Sep 18, 2008 | 133.99 | 148.14 | 116.60 | 143.20 | 3,154,729 | +13.66(+10.55%) |
Sep 17, 2008 | 133.49 | 143.76 | 124.45 | 129.53 | 2,231,417 | -16.59(-11.35%) |
Sep 16, 2008 | 132.13 | 146.12 | 132.13 | 146.12 | 1,346,419 | +7.63(+5.51%) |
Sep 15, 2008 | 138.73 | 150.82 | 138.11 | 138.49 | 2,124,560 | -1.38(-0.99%) |
Sep 12, 2008 | 150.55 | 150.75 | 138.32 | 139.87 | 2,022,115 | -12.26(-8.06%) |
Sep 11, 2008 | 144.69 | 152.53 | 143.39 | 152.13 | 880,606 | +3.03(+2.03%) |
Sep 10, 2008 | 146.31 | 152.27 | 142.67 | 149.10 | 760,720 | +3.86(+2.66%) |
Sep 09, 2008 | 152.61 | 154.04 | 145.24 | 145.24 | 1,095,390 | -8.90(-5.78%) |
Sep 08, 2008 | 153.65 | 155.49 | 145.66 | 154.14 | 903,313 | +8.39(+5.75%) |
Sep 05, 2008 | 144.68 | 146.65 | 139.79 | 145.76 | 0 | +0.44(+0.30%) |
Sep 04, 2008 | 151.10 | 151.88 | 145.05 | 145.32 | 461,736 | -7.33(-4.80%) |
Sep 03, 2008 | 151.37 | 153.78 | 147.90 | 152.65 | 407,865 | +1.28(+0.84%) |
Sep 02, 2008 | 152.26 | 156.47 | 150.05 | 151.37 | 738,694 | +1.69(+1.13%) |
Aug 29, 2008 | 149.69 | 151.14 | 148.94 | 149.69 | 366,825 | -1.03(-0.69%) |
Aug 28, 2008 | 146.14 | 150.72 | 145.58 | 150.72 | 463,183 | +4.00(+2.72%) |
Aug 27, 2008 | 142.97 | 147.41 | 141.76 | 146.72 | 436,433 | +3.62(+2.53%) |
Aug 26, 2008 | 142.71 | 143.76 | 140.30 | 143.11 | 475,593 | +0.74(+0.52%) |
Aug 25, 2008 | 146.41 | 146.41 | 142.36 | 142.36 | 538,007 | -4.60(-3.13%) |
Aug 22, 2008 | 146.34 | 147.43 | 143.92 | 146.96 | 421,195 | +1.27(+0.87%) |
Aug 21, 2008 | 141.50 | 146.25 | 141.50 | 145.69 | 362,974 | +0.59(+0.40%) |
Aug 20, 2008 | 142.90 | 146.36 | 141.38 | 145.10 | 566,895 | +1.65(+1.15%) |
Aug 19, 2008 | 142.97 | 144.69 | 140.83 | 143.45 | 636,249 | -1.45(-1.00%) |
Aug 18, 2008 | 149.31 | 149.78 | 144.85 | 144.90 | 342,198 | -4.41(-2.95%) |
Aug 15, 2008 | 150.78 | 153.12 | 147.62 | 149.31 | 0 | -0.55(-0.37%) |
Aug 14, 2008 | 150.21 | 153.58 | 147.39 | 149.86 | 2,204,597 | -1.83(-1.20%) |
Aug 13, 2008 | 154.75 | 155.27 | 150.86 | 151.68 | 753,797 | -3.05(-1.97%) |
Aug 12, 2008 | 158.13 | 161.16 | 153.15 | 154.73 | 1,020,016 | -4.26(-2.68%) |
Aug 11, 2008 | 152.96 | 159.41 | 150.82 | 158.99 | 1,005,862 | +5.63(+3.67%) |
Aug 08, 2008 | 149.04 | 155.69 | 148.31 | 153.36 | 451,806 | +3.71(+2.48%) |
Aug 07, 2008 | 153.12 | 153.73 | 147.96 | 149.65 | 669,382 | -4.42(-2.87%) |
Aug 06, 2008 | 157.09 | 157.17 | 152.74 | 154.06 | 539,047 | -3.20(-2.04%) |
Aug 05, 2008 | 149.58 | 157.26 | 149.58 | 157.26 | 996,640 | +7.48(+4.99%) |
Aug 04, 2008 | 150.12 | 151.99 | 147.79 | 149.79 | 540,998 | -1.32(-0.88%) |
Aug 01, 2008 | 149.86 | 152.23 | 145.89 | 151.11 | 823,806 | +1.80(+1.20%) |
Jul 31, 2008 | 150.20 | 152.43 | 148.86 | 149.31 | 605,369 | -3.30(-2.16%) |
Jul 30, 2008 | 152.92 | 156.06 | 146.98 | 152.61 | 727,637 | +0.21(+0.14%) |
Jul 29, 2008 | 152.41 | 152.41 | 144.70 | 152.41 | 863,999 | +8.10(+5.61%) |
Jul 28, 2008 | 149.81 | 152.33 | 144.05 | 144.31 | 822,462 | -6.10(-4.05%) |
Jul 25, 2008 | 146.24 | 151.64 | 144.31 | 150.41 | 729,446 | +4.34(+2.97%) |
Jul 24, 2008 | 154.28 | 154.28 | 145.30 | 146.07 | 1,013,647 | -7.28(-4.75%) |
Jul 23, 2008 | 149.61 | 154.77 | 148.25 | 153.35 | 1,391,481 | +1.14(+0.75%) |
Jul 22, 2008 | 146.07 | 152.22 | 140.59 | 152.22 | 1,255,510 | +5.32(+3.62%) |
Jul 21, 2008 | 149.56 | 153.64 | 144.90 | 146.90 | 1,083,483 | -3.31(-2.20%) |
Jul 18, 2008 | 143.24 | 153.56 | 140.89 | 150.20 | 2,429,040 | +6.71(+4.68%) |
Jul 17, 2008 | 132.28 | 148.57 | 127.74 | 143.49 | 3,717,065 | +20.19(+16.38%) |
Jul 16, 2008 | 113.27 | 123.91 | 111.79 | 123.30 | 3,566,072 | +10.18(+9.00%) |
Jul 15, 2008 | 113.86 | 116.59 | 107.62 | 113.12 | 2,141,345 | -1.69(-1.47%) |
Jul 14, 2008 | 121.53 | 123.33 | 114.59 | 114.81 | 971,854 | -5.57(-4.62%) |
Jul 11, 2008 | 116.74 | 121.89 | 115.55 | 120.38 | 1,691,105 | +1.21(+1.02%) |
Jul 10, 2008 | 115.92 | 122.65 | 114.51 | 119.16 | 1,344,553 | +4.32(+3.76%) |
Jul 09, 2008 | 119.93 | 120.93 | 114.38 | 114.84 | 1,229,508 | -5.08(-4.23%) |
Jul 08, 2008 | 111.90 | 119.92 | 111.17 | 119.92 | 1,152,406 | +6.78(+5.99%) |
Jul 07, 2008 | 117.12 | 118.39 | 111.79 | 113.14 | 1,586,737 | -3.69(-3.16%) |
Jul 04, 2008 | 116.72 | 117.12 | 113.69 | 116.83 | 852,908 | +0.00(+0.00%) |
Jul 03, 2008 | 116.72 | 117.12 | 113.69 | 116.83 | 852,908 | +1.01(+0.87%) |
Jul 02, 2008 | 122.64 | 124.02 | 114.94 | 115.82 | 1,752,617 | -5.46(-4.50%) |