Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 80.85 | 85.51 | 80.11 | 85.12 | 600,520 | +2.84(+3.45%) |
Jul 28, 2011 | 87.53 | 87.53 | 81.95 | 82.28 | 715,784 | -5.39(-6.15%) |
Jul 27, 2011 | 92.41 | 92.41 | 84.91 | 87.67 | 937,325 | -4.92(-5.31%) |
Jul 26, 2011 | 92.05 | 92.77 | 90.71 | 92.59 | 204,360 | -0.02(-0.02%) |
Jul 25, 2011 | 92.58 | 93.94 | 92.48 | 92.61 | 189,955 | -1.32(-1.41%) |
Jul 22, 2011 | 93.85 | 94.50 | 93.80 | 93.93 | 133,188 | +0.74(+0.79%) |
Jul 21, 2011 | 92.61 | 93.70 | 92.32 | 93.19 | 139,487 | +1.05(+1.14%) |
Jul 20, 2011 | 92.10 | 92.31 | 91.48 | 92.14 | 181,744 | +0.00(+0.00%) |
Jul 19, 2011 | 90.86 | 92.42 | 90.67 | 92.14 | 232,064 | +1.96(+2.17%) |
Jul 18, 2011 | 90.70 | 91.00 | 88.76 | 90.18 | 201,414 | -1.06(-1.16%) |
Jul 15, 2011 | 90.26 | 91.25 | 89.53 | 91.24 | 238,601 | +1.62(+1.81%) |
Jul 14, 2011 | 93.08 | 93.95 | 89.44 | 89.62 | 335,724 | -3.45(-3.71%) |
Jul 13, 2011 | 93.31 | 94.47 | 92.73 | 93.07 | 200,121 | +0.57(+0.62%) |
Jul 12, 2011 | 91.91 | 93.73 | 91.84 | 92.50 | 149,599 | -0.01(-0.01%) |
Jul 11, 2011 | 95.33 | 96.05 | 92.33 | 92.51 | 306,935 | -4.85(-4.98%) |
Jul 08, 2011 | 97.47 | 97.77 | 96.36 | 97.36 | 199,870 | -1.90(-1.91%) |
Jul 07, 2011 | 98.52 | 99.89 | 98.33 | 99.26 | 263,988 | +1.60(+1.64%) |
Jul 06, 2011 | 95.76 | 98.00 | 95.39 | 97.66 | 263,339 | +1.75(+1.82%) |
Jul 05, 2011 | 95.26 | 96.66 | 94.95 | 95.91 | 173,507 | +0.81(+0.85%) |
Jul 01, 2011 | 94.73 | 95.28 | 93.93 | 95.10 | 376,267 | +0.80(+0.85%) |
Jun 30, 2011 | 95.52 | 96.31 | 94.29 | 94.30 | 232,995 | -1.35(-1.41%) |
Jun 29, 2011 | 93.66 | 95.83 | 92.85 | 95.65 | 197,948 | +2.56(+2.75%) |
Jun 28, 2011 | 92.96 | 93.63 | 92.30 | 93.09 | 230,372 | +0.63(+0.68%) |
Jun 27, 2011 | 90.55 | 92.91 | 90.12 | 92.46 | 187,703 | +1.59(+1.75%) |
Jun 24, 2011 | 92.74 | 93.20 | 90.30 | 90.87 | 229,129 | -1.63(-1.76%) |
Jun 23, 2011 | 91.52 | 92.63 | 90.03 | 92.50 | 311,992 | -0.43(-0.46%) |
Jun 22, 2011 | 93.08 | 94.79 | 92.70 | 92.93 | 463,712 | -0.64(-0.68%) |
Jun 21, 2011 | 92.13 | 93.77 | 92.13 | 93.57 | 280,447 | +1.99(+2.17%) |
Jun 20, 2011 | 91.66 | 92.06 | 91.31 | 91.58 | 243,058 | +1.58(+1.76%) |
Jun 17, 2011 | 89.08 | 90.12 | 88.68 | 90.00 | 290,277 | +1.75(+1.98%) |
Jun 16, 2011 | 88.72 | 89.65 | 87.30 | 88.25 | 235,381 | -0.26(-0.29%) |
Jun 15, 2011 | 90.63 | 91.44 | 88.20 | 88.51 | 284,116 | -3.03(-3.31%) |
Jun 14, 2011 | 90.00 | 91.82 | 89.83 | 91.54 | 292,554 | +2.55(+2.87%) |
Jun 13, 2011 | 90.03 | 90.18 | 88.11 | 88.99 | 361,425 | -0.65(-0.73%) |
Jun 10, 2011 | 91.50 | 92.08 | 89.61 | 89.64 | 327,131 | -2.49(-2.70%) |
Jun 09, 2011 | 92.16 | 92.57 | 90.74 | 92.13 | 426,300 | +0.38(+0.41%) |
Jun 08, 2011 | 94.26 | 94.26 | 91.63 | 91.75 | 337,449 | -3.11(-3.28%) |
Jun 07, 2011 | 93.05 | 95.94 | 93.05 | 94.86 | 294,806 | +1.88(+2.02%) |
Jun 06, 2011 | 93.31 | 94.41 | 92.95 | 92.98 | 346,689 | -0.66(-0.70%) |
Jun 03, 2011 | 93.21 | 94.52 | 92.17 | 93.64 | 215,894 | +1.65(+1.79%) |
May 24, 2011 | 93.55 | 93.77 | 91.12 | 91.99 | 302,026 | -1.20(-1.29%) |
May 23, 2011 | 95.08 | 95.31 | 93.05 | 93.19 | 225,712 | -3.69(-3.81%) |
May 20, 2011 | 96.12 | 97.89 | 96.12 | 96.88 | 329,639 | +0.29(+0.30%) |
May 19, 2011 | 96.51 | 96.93 | 95.38 | 96.59 | 125,750 | +0.44(+0.46%) |
May 18, 2011 | 94.00 | 96.20 | 93.77 | 96.15 | 238,555 | +2.24(+2.39%) |
May 17, 2011 | 93.70 | 94.39 | 93.11 | 93.91 | 234,335 | -0.40(-0.42%) |
May 16, 2011 | 93.74 | 95.04 | 92.90 | 94.31 | 307,635 | -0.19(-0.20%) |
May 13, 2011 | 95.80 | 96.42 | 94.18 | 94.50 | 274,531 | -1.60(-1.66%) |
May 12, 2011 | 96.02 | 97.00 | 94.59 | 96.10 | 326,427 | -0.50(-0.52%) |
May 11, 2011 | 99.60 | 99.60 | 96.05 | 96.60 | 470,263 | -2.95(-2.96%) |
May 10, 2011 | 99.94 | 101.36 | 99.44 | 99.55 | 869,303 | -0.25(-0.25%) |
May 09, 2011 | 98.50 | 100.31 | 97.65 | 99.80 | 228,173 | +1.11(+1.12%) |
May 06, 2011 | 101.40 | 101.63 | 98.40 | 98.69 | 253,068 | -0.94(-0.94%) |
May 05, 2011 | 97.44 | 101.25 | 96.88 | 99.63 | 395,332 | +0.91(+0.92%) |
May 04, 2011 | 98.59 | 99.07 | 96.34 | 98.72 | 499,562 | -0.07(-0.07%) |
May 03, 2011 | 100.77 | 101.95 | 97.40 | 98.79 | 554,393 | -2.53(-2.50%) |
May 02, 2011 | 100.54 | 101.53 | 100.51 | 101.32 | 526,691 | -1.06(-1.04%) |
Apr 29, 2011 | 100.81 | 102.91 | 100.55 | 102.38 | 434,375 | +1.57(+1.56%) |
Apr 28, 2011 | 101.41 | 102.25 | 99.98 | 100.81 | 768,515 | -0.84(-0.83%) |
Apr 27, 2011 | 103.86 | 103.86 | 96.63 | 101.65 | 1,300,945 | -5.35(-5.00%) |
Apr 26, 2011 | 106.52 | 107.77 | 106.29 | 107.00 | 316,655 | +0.66(+0.62%) |
Apr 25, 2011 | 107.03 | 107.08 | 105.51 | 106.34 | 190,207 | -1.38(-1.28%) |
Apr 21, 2011 | 106.23 | 107.84 | 105.17 | 107.72 | 224,128 | +2.28(+2.16%) |
Apr 20, 2011 | 104.30 | 105.45 | 103.07 | 105.44 | 193,257 | +3.10(+3.03%) |
Apr 19, 2011 | 104.26 | 104.69 | 101.76 | 102.34 | 327,532 | -1.57(-1.51%) |
Apr 18, 2011 | 104.95 | 105.26 | 103.20 | 103.91 | 241,684 | -2.63(-2.47%) |
Apr 15, 2011 | 105.90 | 107.39 | 105.85 | 106.54 | 228,063 | +0.66(+0.62%) |
Apr 14, 2011 | 104.42 | 106.04 | 104.27 | 105.88 | 300,236 | +0.52(+0.49%) |
Apr 13, 2011 | 105.00 | 105.76 | 104.19 | 105.36 | 308,749 | +1.11(+1.06%) |
Apr 12, 2011 | 103.46 | 104.80 | 103.31 | 104.25 | 339,471 | +1.49(+1.45%) |
Apr 11, 2011 | 103.13 | 103.88 | 102.23 | 102.76 | 119,355 | -0.40(-0.39%) |
Apr 08, 2011 | 104.25 | 104.95 | 102.53 | 103.16 | 141,647 | -0.26(-0.25%) |
Apr 07, 2011 | 104.33 | 104.94 | 102.99 | 103.42 | 218,590 | -1.16(-1.11%) |
Apr 06, 2011 | 105.19 | 105.40 | 103.50 | 104.58 | 114,696 | -0.12(-0.11%) |
Apr 05, 2011 | 103.61 | 105.12 | 103.61 | 104.70 | 181,043 | +0.55(+0.53%) |
Apr 04, 2011 | 103.77 | 104.63 | 103.39 | 104.15 | 182,850 | +0.31(+0.30%) |
Apr 01, 2011 | 100.71 | 104.99 | 100.56 | 103.84 | 496,274 | +4.10(+4.11%) |
Mar 31, 2011 | 98.84 | 99.80 | 98.53 | 99.74 | 291,007 | +0.85(+0.86%) |
Mar 30, 2011 | 100.54 | 100.80 | 98.82 | 98.89 | 335,035 | -1.11(-1.11%) |
Mar 29, 2011 | 100.60 | 101.34 | 99.11 | 100.00 | 255,815 | -0.91(-0.90%) |
Mar 28, 2011 | 101.50 | 101.61 | 100.85 | 100.91 | 272,509 | -0.51(-0.50%) |
Mar 25, 2011 | 100.93 | 102.88 | 100.53 | 101.42 | 249,434 | +0.78(+0.78%) |
Mar 24, 2011 | 98.90 | 101.11 | 97.69 | 100.64 | 203,356 | +2.15(+2.18%) |
Mar 23, 2011 | 98.54 | 98.76 | 96.94 | 98.49 | 152,687 | -0.43(-0.43%) |
Mar 22, 2011 | 100.25 | 100.56 | 98.51 | 98.92 | 145,239 | -1.45(-1.44%) |
Mar 21, 2011 | 100.09 | 100.46 | 99.50 | 100.37 | 210,671 | +2.02(+2.05%) |
Mar 18, 2011 | 97.88 | 98.94 | 97.45 | 98.35 | 336,106 | +1.55(+1.60%) |
Mar 17, 2011 | 97.45 | 97.46 | 95.99 | 96.80 | 178,210 | +0.99(+1.03%) |
Mar 16, 2011 | 96.05 | 96.99 | 94.98 | 95.81 | 491,486 | -0.60(-0.62%) |
Mar 15, 2011 | 95.59 | 97.25 | 95.41 | 96.41 | 296,337 | -2.13(-2.16%) |
Mar 14, 2011 | 99.10 | 100.06 | 97.64 | 98.54 | 290,465 | -1.42(-1.42%) |
Mar 11, 2011 | 95.11 | 100.59 | 94.71 | 99.96 | 551,501 | +4.05(+4.22%) |
Mar 10, 2011 | 97.97 | 98.03 | 94.97 | 95.91 | 208,327 | -3.04(-3.07%) |
Mar 09, 2011 | 96.70 | 99.22 | 96.20 | 98.95 | 246,278 | +2.25(+2.33%) |
Mar 08, 2011 | 95.38 | 97.77 | 95.37 | 96.70 | 167,054 | +1.30(+1.36%) |
Mar 07, 2011 | 97.18 | 97.93 | 94.19 | 95.40 | 168,237 | -1.64(-1.69%) |
Mar 04, 2011 | 98.81 | 98.99 | 96.05 | 97.04 | 147,788 | -1.81(-1.83%) |
Mar 03, 2011 | 98.33 | 99.50 | 97.40 | 98.85 | 335,909 | +1.67(+1.72%) |
Mar 02, 2011 | 96.09 | 98.26 | 96.08 | 97.18 | 211,335 | +1.06(+1.10%) |
Mar 01, 2011 | 98.75 | 98.81 | 95.18 | 96.12 | 234,183 | -2.30(-2.34%) |
Feb 28, 2011 | 97.96 | 99.46 | 97.53 | 98.42 | 217,390 | +0.92(+0.94%) |
Feb 25, 2011 | 95.20 | 97.78 | 95.04 | 97.50 | 209,402 | +2.90(+3.07%) |
Feb 24, 2011 | 95.31 | 96.23 | 93.40 | 94.60 | 253,780 | -1.15(-1.20%) |
Feb 23, 2011 | 97.19 | 98.45 | 94.51 | 95.75 | 281,223 | -1.61(-1.65%) |
Feb 22, 2011 | 100.16 | 100.36 | 97.16 | 97.36 | 288,918 | -3.83(-3.78%) |
Feb 18, 2011 | 102.26 | 102.49 | 100.63 | 101.19 | 234,182 | -1.04(-1.02%) |
Feb 17, 2011 | 102.29 | 102.89 | 101.77 | 102.23 | 229,878 | -0.34(-0.33%) |
Feb 16, 2011 | 102.10 | 103.00 | 101.65 | 102.57 | 265,021 | +0.77(+0.76%) |
Feb 15, 2011 | 100.31 | 102.53 | 100.31 | 101.80 | 493,415 | +0.77(+0.76%) |
Feb 14, 2011 | 100.60 | 101.58 | 100.24 | 101.03 | 417,158 | +0.28(+0.28%) |
Feb 11, 2011 | 100.55 | 101.82 | 100.06 | 100.75 | 389,152 | +0.80(+0.80%) |
Feb 10, 2011 | 98.36 | 100.54 | 98.20 | 99.95 | 293,068 | +0.96(+0.97%) |
Feb 09, 2011 | 98.11 | 99.14 | 97.90 | 98.99 | 420,632 | +0.41(+0.42%) |
Feb 08, 2011 | 97.52 | 98.75 | 97.41 | 98.58 | 335,763 | +0.99(+1.01%) |
Feb 07, 2011 | 96.99 | 98.14 | 95.12 | 97.59 | 468,629 | +0.39(+0.40%) |
Feb 04, 2011 | 97.90 | 98.29 | 96.43 | 97.20 | 397,035 | -0.65(-0.66%) |
Feb 03, 2011 | 97.62 | 98.13 | 97.14 | 97.85 | 444,101 | +0.45(+0.46%) |
Feb 02, 2011 | 93.74 | 99.77 | 93.74 | 97.40 | 1,064,823 | +4.69(+5.06%) |
Feb 01, 2011 | 89.55 | 93.29 | 88.84 | 92.71 | 562,921 | +4.07(+4.59%) |
Jan 31, 2011 | 87.63 | 89.29 | 87.33 | 88.64 | 287,328 | +1.51(+1.73%) |
Jan 28, 2011 | 89.07 | 89.46 | 86.89 | 87.13 | 271,749 | -2.12(-2.38%) |
Jan 27, 2011 | 88.97 | 89.64 | 88.07 | 89.25 | 356,860 | +0.61(+0.69%) |
Jan 26, 2011 | 88.40 | 88.81 | 87.90 | 88.64 | 211,368 | +0.24(+0.27%) |
Jan 25, 2011 | 87.63 | 88.62 | 87.63 | 88.40 | 335,203 | +0.13(+0.15%) |
Jan 24, 2011 | 88.93 | 88.99 | 87.95 | 88.27 | 433,707 | -0.62(-0.70%) |
Jan 21, 2011 | 88.78 | 89.50 | 88.64 | 88.89 | 302,908 | +0.51(+0.58%) |
Jan 20, 2011 | 88.84 | 89.58 | 88.32 | 88.38 | 364,799 | -0.48(-0.54%) |
Jan 19, 2011 | 89.62 | 90.39 | 88.58 | 88.86 | 425,218 | -1.10(-1.22%) |
Jan 18, 2011 | 87.39 | 89.99 | 87.39 | 89.96 | 571,691 | +2.06(+2.34%) |
Jan 14, 2011 | 86.36 | 87.90 | 86.25 | 87.90 | 500,559 | +1.15(+1.33%) |
Jan 13, 2011 | 87.00 | 87.61 | 86.23 | 86.75 | 286,015 | -1.13(-1.29%) |
Jan 12, 2011 | 88.96 | 89.10 | 87.41 | 87.88 | 205,440 | -0.30(-0.34%) |
Jan 11, 2011 | 88.25 | 89.11 | 87.46 | 88.18 | 390,512 | +0.22(+0.25%) |
Jan 10, 2011 | 87.53 | 88.26 | 86.70 | 87.96 | 521,390 | +0.06(+0.07%) |
Jan 07, 2011 | 88.10 | 88.33 | 87.04 | 87.90 | 430,050 | -0.13(-0.15%) |
Jan 06, 2011 | 86.92 | 89.57 | 86.48 | 88.03 | 838,409 | +1.08(+1.24%) |
Jan 05, 2011 | 84.29 | 87.15 | 83.99 | 86.95 | 441,059 | +2.56(+3.03%) |
Jan 04, 2011 | 86.42 | 86.50 | 83.15 | 84.39 | 361,375 | -1.51(-1.76%) |
Jan 03, 2011 | 84.66 | 86.29 | 84.66 | 85.90 | 504,440 | +1.98(+2.36%) |
Dec 31, 2010 | 84.72 | 85.27 | 83.92 | 83.92 | 163,425 | -0.92(-1.08%) |
Dec 30, 2010 | 84.84 | 85.73 | 84.79 | 84.84 | 117,048 | -0.08(-0.09%) |
Dec 29, 2010 | 84.39 | 85.47 | 84.39 | 84.92 | 215,453 | +0.62(+0.74%) |
Dec 28, 2010 | 84.98 | 86.00 | 84.15 | 84.30 | 343,660 | -0.58(-0.68%) |
Dec 27, 2010 | 84.70 | 85.01 | 84.33 | 84.88 | 161,813 | -0.12(-0.14%) |
Dec 23, 2010 | 86.01 | 86.12 | 84.97 | 85.00 | 209,968 | -1.12(-1.30%) |
Dec 22, 2010 | 85.71 | 86.28 | 85.19 | 86.12 | 269,932 | +0.62(+0.73%) |
Dec 21, 2010 | 85.00 | 85.71 | 84.48 | 85.50 | 198,514 | +0.67(+0.79%) |
Dec 20, 2010 | 84.35 | 85.06 | 83.61 | 84.83 | 254,079 | +0.72(+0.86%) |
Dec 17, 2010 | 83.46 | 85.00 | 83.26 | 84.11 | 585,990 | +0.47(+0.56%) |
Dec 16, 2010 | 82.24 | 83.76 | 80.81 | 83.64 | 314,328 | +1.55(+1.89%) |
Dec 15, 2010 | 81.36 | 82.59 | 81.23 | 82.09 | 416,199 | +0.65(+0.80%) |
Dec 14, 2010 | 80.97 | 82.25 | 80.97 | 81.44 | 450,130 | +0.37(+0.46%) |
Dec 13, 2010 | 80.77 | 81.51 | 80.30 | 81.07 | 463,481 | +0.59(+0.73%) |
Dec 10, 2010 | 80.00 | 80.64 | 79.16 | 80.48 | 504,093 | +0.76(+0.95%) |
Dec 09, 2010 | 80.98 | 81.67 | 79.44 | 79.72 | 515,571 | -1.08(-1.34%) |
Dec 08, 2010 | 82.53 | 82.77 | 80.59 | 80.80 | 358,049 | -1.46(-1.77%) |
Dec 07, 2010 | 85.05 | 85.05 | 82.15 | 82.26 | 336,537 | -1.88(-2.23%) |
Dec 06, 2010 | 84.69 | 84.91 | 83.26 | 84.14 | 225,843 | -0.90(-1.06%) |
Dec 03, 2010 | 81.91 | 85.36 | 81.88 | 85.04 | 399,766 | +2.33(+2.82%) |
Dec 02, 2010 | 80.38 | 82.75 | 80.38 | 82.71 | 337,606 | +2.32(+2.89%) |
Dec 01, 2010 | 81.26 | 81.68 | 79.70 | 80.39 | 461,104 | +0.57(+0.71%) |
Nov 30, 2010 | 79.60 | 81.14 | 79.35 | 79.82 | 1,330,057 | -0.75(-0.93%) |
Nov 29, 2010 | 79.40 | 80.80 | 78.60 | 80.57 | 482,933 | +0.63(+0.79%) |
Nov 26, 2010 | 79.49 | 80.42 | 79.18 | 79.94 | 87,780 | -0.42(-0.52%) |
Nov 24, 2010 | 78.82 | 80.36 | 80.36 | 80.36 | 268,257 | +2.50(+3.21%) |
Nov 23, 2010 | 77.28 | 78.64 | 77.28 | 77.86 | 314,420 | -0.40(-0.51%) |
Nov 22, 2010 | 79.09 | 79.78 | 77.96 | 78.26 | 735,866 | -1.39(-1.75%) |
Nov 19, 2010 | 80.72 | 81.38 | 79.63 | 79.65 | 454,050 | -1.35(-1.67%) |
Nov 18, 2010 | 80.75 | 82.47 | 80.69 | 81.00 | 246,109 | +1.35(+1.69%) |
Nov 17, 2010 | 80.31 | 81.45 | 79.21 | 79.65 | 483,149 | -0.49(-0.61%) |
Nov 16, 2010 | 82.48 | 82.58 | 79.65 | 80.14 | 275,018 | -3.09(-3.71%) |
Nov 15, 2010 | 83.88 | 85.59 | 83.19 | 83.23 | 192,789 | -0.13(-0.16%) |
Nov 12, 2010 | 84.95 | 85.56 | 83.11 | 83.36 | 265,283 | -2.28(-2.66%) |
Nov 11, 2010 | 85.19 | 86.34 | 84.99 | 85.64 | 174,183 | -0.63(-0.73%) |
Nov 10, 2010 | 84.43 | 86.37 | 84.00 | 86.27 | 229,223 | +2.36(+2.81%) |
Nov 09, 2010 | 86.94 | 86.94 | 83.56 | 83.91 | 387,820 | -2.67(-3.08%) |
Nov 08, 2010 | 86.03 | 86.84 | 85.57 | 86.58 | 249,438 | +0.18(+0.21%) |
Nov 05, 2010 | 84.68 | 86.54 | 84.21 | 86.40 | 483,231 | +1.02(+1.19%) |
Nov 04, 2010 | 82.08 | 85.39 | 81.79 | 85.38 | 580,231 | +5.31(+6.63%) |
Nov 03, 2010 | 79.47 | 80.10 | 78.08 | 80.07 | 351,795 | +0.77(+0.97%) |
Nov 02, 2010 | 78.56 | 79.38 | 77.94 | 79.30 | 268,019 | +1.54(+1.98%) |
Nov 01, 2010 | 78.33 | 78.94 | 76.88 | 77.76 | 339,629 | -0.30(-0.38%) |
Oct 29, 2010 | 76.97 | 78.25 | 76.96 | 78.06 | 351,860 | +0.82(+1.06%) |
Oct 28, 2010 | 79.26 | 79.37 | 76.96 | 77.24 | 669,906 | -1.60(-2.03%) |
Oct 27, 2010 | 82.91 | 83.63 | 76.89 | 78.84 | 1,497,233 | -7.10(-8.26%) |
Oct 25, 2010 | 84.90 | 86.47 | 84.41 | 85.94 | 472,626 | +1.53(+1.81%) |
Oct 22, 2010 | 84.59 | 84.77 | 83.92 | 84.41 | 324,221 | -0.13(-0.15%) |
Oct 21, 2010 | 84.57 | 86.09 | 83.75 | 84.54 | 309,278 | +0.09(+0.11%) |
Oct 20, 2010 | 83.52 | 84.76 | 82.73 | 84.45 | 795,413 | +1.22(+1.47%) |
Oct 19, 2010 | 83.59 | 85.74 | 82.77 | 83.23 | 365,963 | -1.78(-2.09%) |
Oct 18, 2010 | 85.01 | 85.38 | 84.00 | 85.01 | 417,347 | +0.01(+0.01%) |
Oct 15, 2010 | 87.32 | 87.74 | 84.92 | 85.00 | 468,375 | -1.45(-1.68%) |
Oct 14, 2010 | 88.34 | 88.55 | 86.00 | 86.45 | 382,553 | -2.06(-2.33%) |
Oct 13, 2010 | 86.75 | 89.75 | 86.75 | 88.51 | 590,351 | +2.43(+2.82%) |
Oct 12, 2010 | 85.00 | 86.25 | 83.81 | 86.08 | 255,979 | +0.73(+0.86%) |
Oct 11, 2010 | 85.00 | 85.81 | 84.25 | 85.35 | 286,118 | +0.31(+0.36%) |
Oct 08, 2010 | 85.04 | 85.55 | 82.45 | 85.04 | 503,981 | +1.98(+2.38%) |
Oct 07, 2010 | 85.41 | 85.41 | 82.79 | 83.06 | 493,494 | -1.94(-2.28%) |
Oct 06, 2010 | 84.44 | 85.59 | 84.10 | 85.00 | 391,565 | +0.50(+0.59%) |
Oct 05, 2010 | 84.71 | 85.35 | 84.15 | 84.50 | 1,901 | +0.19(+0.23%) |
Oct 04, 2010 | 85.78 | 86.10 | 84.20 | 84.31 | 612,150 | -1.75(-2.03%) |
Oct 01, 2010 | 86.06 | 87.37 | 85.66 | 86.06 | 434,559 | -0.21(-0.24%) |
Sep 30, 2010 | 86.27 | 87.71 | 85.38 | 86.27 | 1,334 | -0.18(-0.21%) |
Sep 29, 2010 | 87.12 | 87.12 | 86.11 | 86.45 | 1,414 | -0.91(-1.04%) |
Sep 28, 2010 | 86.75 | 88.08 | 85.76 | 87.36 | 2,968 | +0.48(+0.55%) |
Sep 27, 2010 | 85.17 | 87.42 | 85.15 | 86.88 | 635,109 | +1.37(+1.60%) |
Sep 24, 2010 | 82.92 | 85.61 | 82.92 | 85.51 | 403,596 | +4.05(+4.97%) |
Sep 23, 2010 | 81.50 | 83.35 | 80.58 | 81.46 | 747 | -0.59(-0.72%) |
Sep 22, 2010 | 82.95 | 83.82 | 81.63 | 82.05 | 225,182 | -1.05(-1.26%) |
Sep 21, 2010 | 82.25 | 83.75 | 81.59 | 83.10 | 348 | +0.63(+0.76%) |
Sep 20, 2010 | 81.65 | 82.50 | 81.38 | 82.47 | 352,078 | +1.01(+1.24%) |
Sep 17, 2010 | 81.46 | 82.32 | 80.86 | 81.46 | 251,426 | +1.33(+1.66%) |
Sep 15, 2010 | 80.13 | 80.47 | 79.51 | 80.13 | 308,344 | -0.50(-0.62%) |
Sep 14, 2010 | 81.42 | 82.00 | 80.59 | 80.63 | 662 | -1.00(-1.23%) |
Sep 13, 2010 | 81.42 | 82.03 | 81.12 | 81.63 | 236,906 | +1.69(+2.11%) |
Sep 10, 2010 | 80.45 | 80.84 | 79.83 | 79.94 | 217,434 | -0.41(-0.51%) |
Sep 09, 2010 | 83.71 | 83.71 | 79.78 | 80.35 | 1,018 | -1.99(-2.42%) |
Sep 08, 2010 | 81.30 | 82.46 | 81.05 | 82.34 | 6,416 | +0.98(+1.20%) |
Sep 07, 2010 | 79.92 | 81.94 | 79.92 | 81.36 | 1,931 | +0.31(+0.38%) |
Sep 03, 2010 | 80.00 | 81.69 | 79.83 | 81.05 | 372,516 | +1.38(+1.73%) |
Sep 02, 2010 | 78.52 | 79.74 | 77.99 | 79.67 | 1,089 | +1.47(+1.88%) |
Sep 01, 2010 | 77.08 | 78.48 | 76.50 | 78.20 | 585,648 | +2.83(+3.75%) |
Aug 31, 2010 | 75.32 | 75.89 | 73.52 | 75.37 | 1,455 | +0.89(+1.19%) |
Aug 30, 2010 | 76.61 | 76.90 | 74.45 | 74.48 | 229,353 | -2.63(-3.41%) |
Aug 27, 2010 | 77.11 | 77.18 | 74.05 | 77.11 | 438,337 | +2.27(+3.03%) |
Aug 26, 2010 | 77.93 | 78.43 | 74.80 | 74.84 | 1,017 | -2.65(-3.42%) |
Aug 25, 2010 | 74.96 | 77.84 | 74.96 | 77.49 | 1,021 | +1.87(+2.47%) |
Aug 24, 2010 | 75.80 | 76.80 | 74.49 | 75.62 | 713 | -1.66(-2.15%) |
Aug 23, 2010 | 79.04 | 79.45 | 77.25 | 77.28 | 379,275 | -1.26(-1.60%) |
Aug 20, 2010 | 76.80 | 78.73 | 75.92 | 78.54 | 382,387 | +1.16(+1.50%) |
Aug 19, 2010 | 78.67 | 78.79 | 77.23 | 77.38 | 280,414 | -1.85(-2.33%) |
Aug 18, 2010 | 78.23 | 79.99 | 77.06 | 79.23 | 127 | +0.87(+1.11%) |
Aug 17, 2010 | 77.04 | 78.73 | 76.63 | 78.36 | 2,323 | +2.35(+3.09%) |
Aug 16, 2010 | 75.09 | 76.72 | 74.83 | 76.01 | 192,514 | +0.41(+0.54%) |
Aug 13, 2010 | 75.60 | 76.00 | 74.76 | 75.60 | 390,729 | +0.45(+0.60%) |
Aug 12, 2010 | 74.55 | 75.75 | 74.33 | 75.15 | 314 | -1.03(-1.35%) |
Aug 11, 2010 | 77.20 | 78.20 | 75.73 | 76.18 | 393,759 | -3.13(-3.95%) |
Aug 10, 2010 | 80.10 | 80.88 | 78.85 | 79.31 | 487 | -2.08(-2.56%) |
Aug 09, 2010 | 80.25 | 81.52 | 79.66 | 81.39 | 253,181 | +1.36(+1.70%) |
Aug 06, 2010 | 80.03 | 80.29 | 78.43 | 80.03 | 238,365 | +0.31(+0.39%) |
Aug 05, 2010 | 79.44 | 80.71 | 79.21 | 79.72 | 214,347 | -0.34(-0.42%) |
Aug 04, 2010 | 80.18 | 80.79 | 79.70 | 80.06 | 1,359 | +0.36(+0.45%) |
Aug 03, 2010 | 79.72 | 80.50 | 78.90 | 79.70 | 2,714 | -0.33(-0.41%) |