Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 61.39 | 61.81 | 58.54 | 58.54 | 21,006 | -2.67(-4.35%) |
Jun 29, 2009 | 62.86 | 64.24 | 60.66 | 61.21 | 23,975 | -1.65(-2.63%) |
Jun 26, 2009 | 57.35 | 63.14 | 55.14 | 62.86 | 97,125 | +5.42(+9.44%) |
Jun 25, 2009 | 54.50 | 57.90 | 54.22 | 57.44 | 31,084 | +3.12(+5.75%) |
Jun 24, 2009 | 55.33 | 56.52 | 52.48 | 54.32 | 43,685 | -1.56(-2.80%) |
Jun 23, 2009 | 53.49 | 56.80 | 50.64 | 55.88 | 31,960 | +2.39(+4.47%) |
Jun 22, 2009 | 60.84 | 60.84 | 52.11 | 53.49 | 32,626 | -6.71(-11.15%) |
Jun 19, 2009 | 67.09 | 68.84 | 60.02 | 60.20 | 51,930 | -5.42(-8.26%) |
Jun 18, 2009 | 68.75 | 69.48 | 65.53 | 65.62 | 19,040 | -3.12(-4.55%) |
Jun 17, 2009 | 71.60 | 71.69 | 64.43 | 68.75 | 26,296 | -2.67(-3.73%) |
Jun 16, 2009 | 71.32 | 72.61 | 69.02 | 71.41 | 17,153 | +1.65(+2.37%) |
Jun 15, 2009 | 72.70 | 73.06 | 66.63 | 69.76 | 24,256 | -2.85(-3.92%) |
Jun 12, 2009 | 75.82 | 75.82 | 64.33 | 72.61 | 30,227 | -4.04(-5.28%) |
Jun 11, 2009 | 73.53 | 77.75 | 73.53 | 76.65 | 25,838 | +2.76(+3.73%) |
Jun 10, 2009 | 74.54 | 76.37 | 72.51 | 73.89 | 27,534 | +0.09(+0.12%) |
Jun 09, 2009 | 73.53 | 75.09 | 72.24 | 73.80 | 24,307 | +1.47(+2.03%) |
Jun 08, 2009 | 72.88 | 73.53 | 71.41 | 72.33 | 27,019 | -3.68(-4.84%) |
Jun 05, 2009 | 78.12 | 78.12 | 74.90 | 76.01 | 21,001 | -0.28(-0.36%) |
Jun 04, 2009 | 73.07 | 81.70 | 70.58 | 76.28 | 34,688 | +4.87(+6.82%) |
Jun 03, 2009 | 73.53 | 74.08 | 67.18 | 71.41 | 38,858 | -2.67(-3.60%) |
Jun 02, 2009 | 76.74 | 79.50 | 72.61 | 74.08 | 32,125 | -1.56(-2.07%) |
Jun 01, 2009 | 79.59 | 79.59 | 73.98 | 75.64 | 45,167 | +2.94(+4.05%) |
May 29, 2009 | 66.54 | 73.53 | 65.35 | 72.70 | 111,793 | +8.36(+13.00%) |
May 28, 2009 | 62.77 | 64.33 | 56.52 | 64.33 | 45,481 | +3.31(+5.42%) |
May 27, 2009 | 59.00 | 62.86 | 59.00 | 61.03 | 28,985 | +2.11(+3.59%) |
May 26, 2009 | 55.14 | 59.19 | 53.49 | 58.91 | 29,601 | +3.22(+5.78%) |
May 22, 2009 | 57.81 | 58.73 | 55.14 | 55.70 | 22,253 | -0.37(-0.66%) |
May 21, 2009 | 57.99 | 58.54 | 54.68 | 56.06 | 19,191 | -3.22(-5.43%) |
May 20, 2009 | 58.09 | 61.39 | 57.72 | 59.28 | 27,284 | +1.93(+3.37%) |
May 19, 2009 | 57.81 | 59.28 | 55.97 | 57.35 | 12,889 | -0.28(-0.48%) |
May 18, 2009 | 54.50 | 57.72 | 54.50 | 57.63 | 12,608 | +3.77(+7.00%) |
May 15, 2009 | 54.22 | 55.05 | 52.39 | 53.86 | 25,630 | -0.55(-1.01%) |
May 14, 2009 | 52.85 | 56.06 | 52.20 | 54.41 | 27,352 | +1.01(+1.89%) |
May 13, 2009 | 55.33 | 56.89 | 51.38 | 53.40 | 29,403 | -3.68(-6.44%) |
May 12, 2009 | 59.83 | 62.59 | 55.14 | 57.07 | 13,758 | -0.64(-1.11%) |
May 11, 2009 | 62.04 | 62.04 | 55.14 | 57.72 | 24,303 | -4.50(-7.24%) |
May 08, 2009 | 58.82 | 62.50 | 57.53 | 62.22 | 30,709 | +5.42(+9.55%) |
May 07, 2009 | 61.30 | 61.30 | 55.88 | 56.80 | 30,967 | -1.93(-3.29%) |
May 06, 2009 | 57.26 | 61.03 | 55.60 | 58.73 | 100,943 | +2.67(+4.75%) |
May 05, 2009 | 55.60 | 56.43 | 52.85 | 56.06 | 25,609 | +0.92(+1.67%) |
May 04, 2009 | 51.38 | 55.14 | 50.55 | 55.14 | 36,555 | +3.86(+7.53%) |
May 01, 2009 | 50.92 | 52.94 | 50.92 | 51.28 | 23,222 | -1.19(-2.28%) |
Apr 30, 2009 | 50.82 | 53.95 | 49.80 | 52.48 | 39,612 | +2.11(+4.20%) |
Apr 29, 2009 | 47.52 | 51.19 | 46.32 | 50.36 | 39,310 | +4.04(+8.73%) |
Apr 28, 2009 | 46.78 | 47.70 | 45.49 | 46.32 | 47,218 | -1.29(-2.70%) |
Apr 27, 2009 | 50.36 | 50.55 | 46.78 | 47.61 | 25,404 | -3.68(-7.17%) |
Apr 24, 2009 | 48.53 | 51.47 | 48.16 | 51.28 | 26,413 | +3.40(+7.10%) |
Apr 23, 2009 | 48.80 | 49.91 | 45.95 | 47.88 | 24,893 | -0.28(-0.57%) |
Apr 22, 2009 | 45.86 | 48.89 | 44.39 | 48.16 | 32,529 | +1.84(+3.97%) |
Apr 21, 2009 | 42.37 | 46.60 | 39.24 | 46.32 | 35,726 | +3.22(+7.46%) |
Apr 20, 2009 | 45.31 | 45.31 | 41.91 | 43.10 | 25,286 | -1.93(-4.29%) |
Apr 17, 2009 | 45.13 | 45.49 | 43.84 | 45.03 | 19,677 | +1.19(+2.73%) |
Apr 16, 2009 | 43.66 | 45.03 | 43.10 | 43.84 | 28,769 | +0.37(+0.85%) |
Apr 15, 2009 | 41.63 | 43.47 | 40.53 | 43.47 | 18,709 | +1.65(+3.96%) |
Apr 14, 2009 | 44.02 | 44.94 | 41.36 | 41.82 | 31,726 | -2.30(-5.21%) |
Apr 13, 2009 | 42.09 | 44.12 | 39.61 | 44.12 | 27,440 | +1.38(+3.23%) |
Apr 09, 2009 | 42.83 | 44.21 | 40.44 | 42.74 | 27,878 | +1.56(+3.79%) |
Apr 08, 2009 | 37.22 | 41.17 | 37.22 | 41.17 | 13,207 | +3.49(+9.27%) |
Apr 07, 2009 | 38.88 | 38.88 | 36.76 | 37.68 | 19,528 | -1.75(-4.43%) |
Apr 06, 2009 | 39.98 | 42.28 | 38.60 | 39.43 | 17,126 | -2.57(-6.13%) |
Apr 03, 2009 | 36.95 | 43.29 | 36.95 | 42.00 | 24,633 | +1.38(+3.39%) |
Apr 02, 2009 | 38.69 | 41.36 | 37.87 | 40.62 | 30,010 | +4.41(+12.18%) |
Apr 01, 2009 | 32.26 | 37.87 | 31.25 | 36.21 | 29,532 | +3.12(+9.44%) |
Mar 31, 2009 | 36.30 | 36.49 | 32.44 | 33.09 | 39,451 | -2.57(-7.22%) |
Mar 30, 2009 | 34.65 | 35.75 | 31.00 | 35.66 | 24,768 | -2.21(-5.83%) |
Mar 26, 2009 | 38.05 | 38.14 | 36.49 | 37.87 | 10,949 | +1.47(+4.04%) |
Mar 25, 2009 | 33.55 | 37.77 | 33.55 | 36.40 | 19,000 | +1.01(+2.86%) |
Mar 24, 2009 | 37.31 | 37.31 | 34.92 | 35.38 | 13,501 | -1.93(-5.17%) |
Mar 23, 2009 | 36.30 | 37.68 | 35.66 | 37.31 | 39,190 | +5.70(+18.02%) |
Mar 20, 2009 | 32.08 | 34.47 | 31.62 | 31.62 | 38,263 | +2.48(+8.52%) |
Mar 19, 2009 | 27.20 | 31.06 | 27.20 | 29.13 | 71,407 | +1.93(+7.09%) |
Mar 18, 2009 | 26.65 | 27.20 | 24.08 | 27.20 | 24,963 | +0.09(+0.34%) |
Mar 17, 2009 | 23.90 | 27.11 | 22.98 | 27.11 | 10,980 | +3.31(+13.90%) |
Mar 16, 2009 | 23.34 | 24.81 | 22.61 | 23.80 | 13,211 | -0.18(-0.77%) |
Mar 13, 2009 | 25.46 | 25.46 | 23.71 | 23.99 | 0 | -0.83(-3.33%) |
Mar 12, 2009 | 22.79 | 24.81 | 20.68 | 24.81 | 22,942 | +3.03(+13.92%) |
Mar 11, 2009 | 23.25 | 23.53 | 21.60 | 21.78 | 21,997 | -1.84(-7.78%) |
Mar 10, 2009 | 21.69 | 23.62 | 21.14 | 23.62 | 21,133 | +4.04(+20.66%) |
Mar 09, 2009 | 21.97 | 22.88 | 19.30 | 19.58 | 16,761 | -0.83(-4.05%) |
Mar 06, 2009 | 21.14 | 22.79 | 18.47 | 20.40 | 0 | -0.51(-2.42%) |
Mar 05, 2009 | 23.44 | 24.26 | 20.22 | 20.91 | 9,709 | -2.07(-9.00%) |
Mar 04, 2009 | 19.67 | 22.98 | 19.67 | 22.98 | 20,431 | +1.29(+5.93%) |
Mar 02, 2009 | 24.91 | 26.47 | 21.69 | 21.69 | 18,076 | -2.57(-10.61%) |
Feb 27, 2009 | 25.55 | 25.55 | 24.26 | 24.26 | 0 | -0.83(-3.30%) |
Feb 26, 2009 | 26.29 | 27.57 | 24.36 | 25.09 | 19,558 | -0.74(-2.85%) |
Feb 25, 2009 | 27.30 | 27.39 | 25.37 | 25.83 | 13,089 | -1.29(-4.75%) |
Feb 24, 2009 | 27.30 | 27.30 | 25.27 | 27.11 | 14,498 | +1.01(+3.87%) |
Feb 23, 2009 | 28.86 | 28.86 | 26.10 | 26.10 | 10,750 | -1.10(-4.05%) |
Feb 20, 2009 | 28.03 | 28.03 | 26.65 | 27.20 | 9,196 | -1.01(-3.58%) |
Feb 19, 2009 | 28.86 | 28.95 | 27.57 | 28.22 | 9,722 | +1.10(+4.07%) |
Feb 18, 2009 | 29.32 | 29.32 | 27.11 | 27.11 | 15,569 | -1.19(-4.22%) |
Feb 17, 2009 | 29.69 | 29.87 | 27.94 | 28.31 | 16,350 | -0.74(-2.53%) |
Feb 13, 2009 | 27.02 | 29.50 | 27.02 | 29.04 | 12,422 | +1.93(+7.12%) |
Feb 12, 2009 | 31.98 | 31.98 | 26.74 | 27.11 | 10,834 | -2.57(-8.67%) |
Feb 11, 2009 | 28.49 | 30.05 | 28.49 | 29.69 | 11,338 | +1.29(+4.53%) |
Feb 10, 2009 | 30.79 | 32.08 | 28.40 | 28.40 | 15,496 | -1.56(-5.21%) |
Feb 09, 2009 | 32.08 | 32.08 | 29.23 | 29.96 | 16,136 | -3.12(-9.44%) |
Feb 06, 2009 | 31.25 | 33.09 | 29.32 | 33.09 | 16,367 | +2.21(+7.14%) |
Feb 05, 2009 | 30.88 | 31.52 | 30.42 | 30.88 | 10,939 | +0.09(+0.30%) |
Feb 04, 2009 | 29.78 | 30.97 | 28.40 | 30.79 | 20,568 | +1.19(+4.04%) |
Feb 03, 2009 | 28.22 | 29.59 | 27.57 | 29.59 | 15,686 | +1.65(+5.92%) |
Feb 02, 2009 | 27.66 | 28.31 | 27.11 | 27.94 | 10,732 | -1.10(-3.80%) |
Jan 30, 2009 | 28.31 | 29.04 | 27.11 | 29.04 | 0 | +1.19(+4.29%) |
Jan 29, 2009 | 28.58 | 29.59 | 27.85 | 27.85 | 13,765 | -1.84(-6.19%) |
Jan 28, 2009 | 29.04 | 29.69 | 28.58 | 29.69 | 14,622 | +1.10(+3.86%) |
Jan 27, 2009 | 28.22 | 29.23 | 27.11 | 28.58 | 13,593 | +0.37(+1.30%) |
Jan 26, 2009 | 27.66 | 29.69 | 27.02 | 28.22 | 13,526 | +1.29(+4.78%) |
Jan 23, 2009 | 26.19 | 27.48 | 25.55 | 26.93 | 9,972 | +0.55(+2.09%) |
Jan 22, 2009 | 27.30 | 27.39 | 25.83 | 26.38 | 6,515 | -1.47(-5.28%) |
Jan 21, 2009 | 25.73 | 28.12 | 24.91 | 27.85 | 15,616 | +3.03(+12.22%) |
Jan 20, 2009 | 26.56 | 26.65 | 24.81 | 24.81 | 11,833 | -2.11(-7.85%) |
Jan 16, 2009 | 27.76 | 28.77 | 25.64 | 26.93 | 22,628 | -0.64(-2.33%) |
Jan 15, 2009 | 27.02 | 27.57 | 24.08 | 27.57 | 18,427 | +0.55(+2.04%) |
Jan 14, 2009 | 26.01 | 28.49 | 25.92 | 27.02 | 18,298 | +0.00(+0.00%) |
Jan 13, 2009 | 26.56 | 28.22 | 26.38 | 27.02 | 15,339 | +0.46(+1.73%) |
Jan 12, 2009 | 27.76 | 28.77 | 26.19 | 26.56 | 18,446 | -1.65(-5.86%) |
Jan 09, 2009 | 31.34 | 31.34 | 27.30 | 28.22 | 17,707 | -1.75(-5.83%) |
Jan 08, 2009 | 28.31 | 30.42 | 27.57 | 29.96 | 17,717 | +1.65(+5.84%) |
Jan 07, 2009 | 32.63 | 32.63 | 27.11 | 28.31 | 37,594 | -3.68(-11.49%) |
Jan 06, 2009 | 25.73 | 35.29 | 25.73 | 31.98 | 111,511 | +6.34(+24.73%) |
Jan 05, 2009 | 25.83 | 26.47 | 23.90 | 25.64 | 32,065 | +1.19(+4.89%) |
Jan 02, 2009 | 23.99 | 25.27 | 21.41 | 24.45 | 0 | +0.55(+2.31%) |
Jan 01, 2009 | 21.87 | 23.90 | 20.22 | 23.90 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 21.87 | 23.90 | 20.22 | 23.90 | 38,802 | +2.02(+9.24%) |
Dec 30, 2008 | 21.23 | 21.87 | 18.84 | 21.87 | 77,118 | +1.10(+5.31%) |
Dec 29, 2008 | 22.61 | 24.36 | 20.59 | 20.77 | 40,604 | -1.75(-7.75%) |
Dec 26, 2008 | 23.44 | 23.44 | 20.59 | 22.52 | 13,291 | +1.01(+4.70%) |
Dec 24, 2008 | 19.39 | 21.60 | 19.39 | 21.51 | 11,819 | +1.75(+8.84%) |
Dec 23, 2008 | 22.52 | 24.08 | 19.48 | 19.76 | 34,491 | -2.67(-11.89%) |
Dec 22, 2008 | 25.83 | 27.11 | 21.51 | 22.43 | 37,842 | -2.48(-9.96%) |
Dec 19, 2008 | 26.84 | 28.40 | 24.91 | 24.91 | 33,213 | -0.83(-3.21%) |
Dec 18, 2008 | 30.79 | 30.79 | 25.73 | 25.73 | 36,891 | -4.96(-16.17%) |
Dec 17, 2008 | 30.79 | 32.72 | 29.50 | 30.70 | 28,963 | -0.37(-1.18%) |
Dec 16, 2008 | 30.51 | 31.71 | 28.49 | 31.06 | 33,207 | +0.83(+2.74%) |
Dec 15, 2008 | 32.63 | 36.76 | 28.67 | 30.24 | 23,431 | -1.10(-3.52%) |
Dec 12, 2008 | 28.77 | 32.17 | 28.12 | 31.34 | 38,236 | -1.93(-5.80%) |
Dec 11, 2008 | 34.37 | 39.06 | 32.63 | 33.27 | 38,633 | -0.74(-2.16%) |
Dec 10, 2008 | 32.90 | 34.47 | 31.43 | 34.01 | 26,881 | +2.57(+8.19%) |
Dec 09, 2008 | 31.62 | 32.99 | 26.25 | 31.43 | 39,937 | +3.58(+12.87%) |
Dec 08, 2008 | 26.65 | 29.78 | 23.90 | 27.85 | 33,489 | +5.79(+26.25%) |
Dec 05, 2008 | 23.99 | 24.63 | 20.68 | 22.06 | 26,001 | -2.85(-11.44%) |
Dec 04, 2008 | 27.30 | 27.85 | 23.99 | 24.91 | 23,499 | -2.57(-9.36%) |
Dec 03, 2008 | 27.30 | 29.87 | 27.11 | 27.48 | 21,057 | -1.84(-6.27%) |
Dec 02, 2008 | 31.71 | 33.45 | 28.22 | 29.32 | 17,888 | -2.30(-7.27%) |
Dec 01, 2008 | 37.68 | 37.68 | 31.16 | 31.62 | 12,356 | -6.89(-17.90%) |
Nov 28, 2008 | 36.76 | 38.51 | 35.75 | 38.51 | 8,539 | +1.75(+4.75%) |
Nov 26, 2008 | 32.81 | 38.60 | 32.35 | 36.76 | 28,336 | +2.30(+6.67%) |
Nov 25, 2008 | 37.13 | 37.13 | 34.01 | 34.47 | 24,417 | -3.77(-9.86%) |
Nov 24, 2008 | 32.08 | 38.23 | 30.05 | 38.23 | 33,490 | +8.82(+30.00%) |
Nov 21, 2008 | 25.18 | 29.87 | 24.17 | 29.41 | 27,865 | +5.24(+21.67%) |
Nov 20, 2008 | 29.87 | 30.79 | 23.90 | 24.17 | 25,104 | -7.17(-22.87%) |
Nov 19, 2008 | 34.28 | 35.38 | 30.97 | 31.34 | 7,630 | -3.12(-9.07%) |
Nov 18, 2008 | 36.21 | 37.13 | 33.82 | 34.47 | 10,050 | -1.29(-3.60%) |
Nov 17, 2008 | 36.76 | 37.04 | 34.92 | 35.75 | 8,686 | -1.01(-2.75%) |
Nov 14, 2008 | 40.16 | 41.82 | 36.76 | 36.76 | 16,899 | -3.03(-7.62%) |
Nov 13, 2008 | 39.15 | 40.44 | 33.91 | 39.80 | 24,956 | +1.84(+4.84%) |
Nov 12, 2008 | 43.38 | 43.38 | 37.96 | 37.96 | 15,303 | -4.78(-11.18%) |
Nov 11, 2008 | 44.76 | 45.03 | 41.36 | 42.74 | 10,043 | -2.85(-6.25%) |
Nov 10, 2008 | 46.96 | 48.89 | 44.85 | 45.59 | 14,494 | -0.64(-1.39%) |
Nov 07, 2008 | 47.98 | 49.17 | 44.57 | 46.23 | 17,521 | -1.75(-3.64%) |
Nov 06, 2008 | 51.65 | 52.02 | 46.05 | 47.98 | 22,292 | -4.04(-7.77%) |
Nov 05, 2008 | 52.85 | 53.21 | 51.01 | 52.02 | 18,853 | -2.67(-4.87%) |
Nov 04, 2008 | 53.77 | 55.05 | 50.55 | 54.68 | 42,307 | +5.42(+11.01%) |
Nov 03, 2008 | 46.87 | 50.46 | 46.23 | 49.26 | 24,052 | -0.83(-1.65%) |
Oct 31, 2008 | 45.95 | 50.09 | 43.20 | 50.09 | 25,202 | +3.58(+7.71%) |
Oct 30, 2008 | 42.74 | 46.87 | 41.91 | 46.50 | 27,277 | +4.60(+10.96%) |
Oct 29, 2008 | 39.52 | 43.56 | 37.59 | 41.91 | 25,263 | +3.31(+8.57%) |
Oct 28, 2008 | 37.04 | 38.60 | 34.92 | 38.60 | 16,587 | +3.40(+9.66%) |
Oct 27, 2008 | 36.30 | 40.26 | 35.20 | 35.20 | 18,226 | -1.75(-4.73%) |
Oct 24, 2008 | 36.85 | 38.42 | 35.48 | 36.95 | 17,217 | -2.11(-5.41%) |
Oct 23, 2008 | 37.87 | 41.27 | 36.67 | 39.06 | 20,858 | +1.84(+4.94%) |
Oct 22, 2008 | 41.27 | 41.27 | 36.85 | 37.22 | 20,246 | -4.69(-11.18%) |
Oct 21, 2008 | 42.19 | 44.02 | 38.60 | 41.91 | 21,359 | -1.65(-3.80%) |
Oct 20, 2008 | 39.24 | 44.12 | 37.77 | 43.56 | 35,348 | +5.88(+15.61%) |
Oct 17, 2008 | 33.64 | 42.74 | 33.18 | 37.68 | 33,495 | +2.48(+7.05%) |
Oct 16, 2008 | 32.53 | 35.66 | 28.49 | 35.20 | 65,805 | +3.86(+12.32%) |
Oct 15, 2008 | 34.01 | 36.40 | 31.34 | 31.34 | 46,566 | -5.88(-15.80%) |
Oct 14, 2008 | 44.57 | 45.86 | 36.63 | 37.22 | 46,306 | -5.70(-13.28%) |
Oct 13, 2008 | 41.27 | 43.50 | 39.52 | 42.92 | 30,032 | +3.40(+8.60%) |
Oct 10, 2008 | 35.48 | 39.52 | 23.16 | 39.52 | 61,484 | +1.84(+4.88%) |
Oct 09, 2008 | 45.31 | 46.32 | 36.76 | 37.68 | 25,646 | -5.97(-13.68%) |
Oct 08, 2008 | 45.31 | 47.98 | 40.53 | 43.66 | 73,470 | -4.78(-9.87%) |
Oct 07, 2008 | 51.19 | 54.59 | 48.25 | 48.43 | 26,108 | -3.03(-5.89%) |
Oct 06, 2008 | 52.39 | 55.14 | 44.76 | 51.47 | 58,737 | -7.35(-12.50%) |
Oct 03, 2008 | 59.83 | 66.72 | 58.45 | 58.82 | 34,039 | -4.32(-6.84%) |
Oct 02, 2008 | 65.53 | 71.78 | 62.96 | 63.14 | 49,304 | -6.71(-9.61%) |
Oct 01, 2008 | 72.33 | 74.72 | 67.09 | 69.85 | 30,248 | -4.87(-6.52%) |
Sep 30, 2008 | 71.69 | 78.03 | 66.82 | 74.72 | 36,636 | +5.79(+8.40%) |
Sep 29, 2008 | 77.48 | 77.48 | 64.79 | 68.93 | 73,997 | -9.19(-11.76%) |
Sep 26, 2008 | 73.62 | 79.22 | 72.88 | 78.12 | 0 | +0.83(+1.07%) |
Sep 25, 2008 | 68.93 | 77.84 | 61.58 | 77.29 | 47,626 | +7.63(+10.95%) |
Sep 24, 2008 | 68.01 | 70.77 | 68.01 | 69.67 | 34,075 | +2.39(+3.55%) |
Sep 23, 2008 | 64.33 | 68.93 | 61.58 | 67.28 | 15,691 | +1.01(+1.53%) |
Sep 22, 2008 | 68.01 | 69.02 | 61.58 | 66.26 | 40,128 | -0.74(-1.10%) |
Sep 19, 2008 | 75.64 | 75.82 | 66.08 | 67.00 | 0 | -1.75(-2.54%) |
Sep 18, 2008 | 63.42 | 70.22 | 63.42 | 68.75 | 42,439 | +5.15(+8.09%) |
Sep 17, 2008 | 65.62 | 66.08 | 61.39 | 63.60 | 40,980 | -1.19(-1.84%) |
Sep 16, 2008 | 61.58 | 65.60 | 57.44 | 64.79 | 55,906 | +3.12(+5.07%) |
Sep 15, 2008 | 54.50 | 62.04 | 51.84 | 61.67 | 47,990 | +2.67(+4.52%) |
Sep 12, 2008 | 56.80 | 60.38 | 56.52 | 59.00 | 38,603 | +2.76(+4.90%) |
Sep 11, 2008 | 51.93 | 57.07 | 48.71 | 56.25 | 42,370 | +2.02(+3.73%) |
Sep 10, 2008 | 48.43 | 54.32 | 47.24 | 54.22 | 45,107 | +6.16(+12.81%) |
Sep 09, 2008 | 56.89 | 56.89 | 47.42 | 48.07 | 39,469 | -8.09(-14.40%) |
Sep 08, 2008 | 60.11 | 60.20 | 55.05 | 56.16 | 20,180 | -2.30(-3.93%) |
Sep 05, 2008 | 54.32 | 58.82 | 53.40 | 58.45 | 0 | +4.60(+8.53%) |
Sep 04, 2008 | 60.20 | 61.03 | 53.49 | 53.86 | 71,547 | -7.35(-12.01%) |
Sep 03, 2008 | 62.59 | 63.05 | 59.92 | 61.21 | 24,991 | -2.21(-3.48%) |
Sep 02, 2008 | 67.18 | 67.28 | 61.58 | 63.42 | 46,118 | -4.60(-6.76%) |
Aug 29, 2008 | 69.85 | 71.23 | 68.01 | 68.01 | 36,041 | -2.02(-2.89%) |
Aug 28, 2008 | 73.34 | 73.34 | 69.39 | 70.03 | 25,158 | -0.46(-0.65%) |
Aug 27, 2008 | 68.84 | 73.98 | 68.84 | 70.49 | 27,625 | +2.48(+3.65%) |
Aug 26, 2008 | 66.45 | 70.77 | 66.17 | 68.01 | 20,656 | +1.93(+2.92%) |
Aug 25, 2008 | 67.18 | 70.90 | 64.70 | 66.08 | 18,494 | -2.30(-3.36%) |
Aug 22, 2008 | 70.31 | 70.31 | 66.91 | 68.38 | 16,077 | -2.30(-3.25%) |
Aug 21, 2008 | 73.71 | 75.27 | 70.12 | 70.68 | 34,109 | -0.28(-0.39%) |
Aug 20, 2008 | 71.14 | 71.23 | 66.17 | 70.95 | 29,410 | +3.03(+4.47%) |
Aug 19, 2008 | 67.09 | 71.50 | 63.60 | 67.92 | 33,929 | +0.46(+0.68%) |
Aug 18, 2008 | 72.61 | 76.01 | 66.26 | 67.46 | 37,760 | -4.23(-5.90%) |
Aug 15, 2008 | 76.28 | 78.58 | 70.68 | 71.69 | 0 | -5.24(-6.81%) |
Aug 14, 2008 | 74.44 | 79.50 | 71.69 | 76.93 | 72,379 | +2.48(+3.33%) |
Aug 13, 2008 | 68.84 | 76.10 | 67.09 | 74.44 | 78,234 | +8.64(+13.13%) |
Aug 12, 2008 | 64.15 | 66.54 | 61.58 | 65.81 | 37,486 | +1.10(+1.70%) |
Aug 11, 2008 | 63.23 | 66.26 | 61.67 | 64.70 | 42,349 | -1.47(-2.22%) |
Aug 08, 2008 | 66.17 | 66.82 | 63.42 | 66.17 | 37,480 | -1.93(-2.83%) |
Aug 07, 2008 | 68.38 | 73.34 | 65.71 | 68.10 | 55,326 | +2.57(+3.93%) |
Aug 06, 2008 | 67.09 | 69.76 | 63.99 | 65.53 | 56,194 | -0.83(-1.25%) |
Aug 05, 2008 | 71.96 | 72.70 | 60.84 | 66.36 | 111,307 | -6.16(-8.49%) |
Aug 04, 2008 | 83.18 | 83.64 | 72.30 | 72.51 | 51,763 | -10.94(-13.11%) |
Aug 01, 2008 | 83.45 | 86.21 | 82.72 | 83.45 | 17,986 | -1.84(-2.16%) |
Jul 31, 2008 | 87.31 | 88.97 | 84.55 | 85.29 | 17,600 | -2.11(-2.42%) |
Jul 30, 2008 | 84.83 | 88.23 | 80.14 | 87.40 | 40,550 | +1.10(+1.28%) |
Jul 29, 2008 | 86.30 | 89.52 | 84.37 | 86.30 | 30,373 | -0.92(-1.05%) |
Jul 28, 2008 | 87.31 | 88.05 | 78.21 | 87.22 | 87,828 | -3.03(-3.36%) |
Jul 25, 2008 | 91.45 | 94.85 | 89.15 | 90.25 | 38,058 | -2.57(-2.77%) |
Jul 24, 2008 | 95.40 | 98.34 | 90.07 | 92.83 | 44,649 | -4.69(-4.81%) |
Jul 23, 2008 | 97.05 | 100.91 | 93.74 | 97.51 | 41,738 | -3.77(-3.72%) |
Jul 22, 2008 | 110.01 | 110.01 | 99.26 | 101.28 | 60,370 | -7.81(-7.16%) |
Jul 21, 2008 | 116.08 | 119.48 | 106.61 | 109.09 | 92,124 | +6.98(+6.84%) |
Jul 18, 2008 | 102.94 | 105.23 | 97.88 | 102.11 | 44,256 | -0.64(-0.63%) |
Jul 17, 2008 | 109.37 | 110.75 | 98.34 | 102.75 | 75,725 | -9.56(-8.51%) |
Jul 16, 2008 | 116.45 | 118.65 | 109.46 | 112.31 | 38,307 | -6.34(-5.35%) |
Jul 15, 2008 | 117.27 | 120.03 | 112.68 | 118.65 | 26,891 | +0.18(+0.16%) |
Jul 14, 2008 | 120.40 | 121.78 | 115.62 | 118.47 | 27,860 | -1.01(-0.85%) |
Jul 11, 2008 | 115.34 | 124.07 | 115.34 | 119.48 | 66,060 | +4.87(+4.25%) |
Jul 10, 2008 | 104.41 | 119.48 | 101.10 | 114.61 | 62,460 | +7.17(+6.67%) |
Jul 09, 2008 | 111.30 | 118.01 | 107.44 | 107.44 | 35,006 | -4.60(-4.10%) |
Jul 08, 2008 | 108.17 | 114.88 | 93.01 | 112.03 | 108,193 | +0.83(+0.74%) |
Jul 07, 2008 | 115.71 | 117.55 | 104.77 | 111.21 | 72,027 | -6.34(-5.40%) |
Jul 04, 2008 | 121.68 | 124.72 | 116.81 | 117.55 | 45,578 | +0.00(+0.00%) |
Jul 03, 2008 | 121.68 | 124.72 | 116.81 | 117.55 | 45,578 | -8.45(-6.71%) |
Jul 02, 2008 | 127.66 | 128.67 | 124.53 | 126.00 | 57,724 | +2.94(+2.39%) |