Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 124.67 | 126.49 | 123.66 | 124.83 | 690,814 | -0.52(-0.41%) |
Nov 27, 2009 | 123.27 | 126.13 | 123.01 | 125.35 | 459,109 | -3.61(-2.80%) |
Nov 25, 2009 | 126.07 | 129.25 | 125.09 | 128.96 | 1,037,814 | +3.12(+2.48%) |
Nov 24, 2009 | 125.68 | 125.97 | 123.05 | 125.84 | 890,554 | +0.78(+0.62%) |
Nov 23, 2009 | 126.62 | 127.76 | 124.48 | 125.06 | 805,717 | +1.37(+1.10%) |
Nov 20, 2009 | 124.05 | 124.54 | 122.66 | 123.70 | 1,068,602 | -0.98(-0.78%) |
Nov 19, 2009 | 127.01 | 127.01 | 123.96 | 124.67 | 673,242 | -3.25(-2.54%) |
Nov 18, 2009 | 129.55 | 129.74 | 127.37 | 127.92 | 1,051,086 | -1.30(-1.01%) |
Nov 17, 2009 | 130.62 | 130.62 | 128.51 | 129.22 | 550,440 | -1.46(-1.12%) |
Nov 16, 2009 | 129.87 | 131.79 | 129.61 | 130.68 | 499,760 | +2.70(+2.11%) |
Nov 13, 2009 | 127.43 | 128.86 | 126.43 | 127.99 | 632,146 | +0.42(+0.33%) |
Nov 12, 2009 | 130.03 | 130.88 | 127.04 | 127.56 | 629,401 | -3.35(-2.56%) |
Nov 11, 2009 | 132.67 | 133.51 | 129.84 | 130.91 | 447,477 | -0.62(-0.47%) |
Nov 10, 2009 | 131.69 | 132.57 | 129.77 | 131.53 | 554,773 | -0.33(-0.25%) |
Nov 09, 2009 | 130.00 | 132.02 | 130.00 | 131.85 | 642,442 | +3.28(+2.55%) |
Nov 06, 2009 | 128.67 | 130.65 | 127.55 | 128.57 | 772,533 | -1.50(-1.15%) |
Nov 05, 2009 | 129.06 | 130.20 | 127.08 | 130.07 | 467,106 | +1.88(+1.47%) |
Nov 04, 2009 | 130.46 | 130.81 | 127.69 | 128.18 | 790,044 | -0.16(-0.13%) |
Nov 03, 2009 | 123.37 | 128.72 | 122.36 | 128.34 | 882,615 | +3.22(+2.57%) |
Nov 02, 2009 | 126.07 | 128.21 | 122.75 | 125.13 | 1,190,300 | +0.16(+0.13%) |
Oct 30, 2009 | 131.04 | 131.17 | 123.76 | 124.96 | 1,381,770 | -6.69(-5.09%) |
Oct 29, 2009 | 128.05 | 131.82 | 127.80 | 131.66 | 756,692 | +4.84(+3.82%) |
Oct 28, 2009 | 133.22 | 133.54 | 126.39 | 126.82 | 1,007,116 | -7.02(-5.25%) |
Oct 27, 2009 | 134.26 | 135.79 | 132.70 | 133.84 | 754,906 | +0.29(+0.22%) |
Oct 26, 2009 | 136.34 | 140.08 | 132.93 | 133.54 | 612,296 | -2.37(-1.75%) |
Oct 23, 2009 | 136.79 | 137.05 | 134.97 | 135.92 | 565,169 | -3.12(-2.24%) |
Oct 22, 2009 | 139.00 | 139.39 | 136.38 | 139.04 | 434,403 | -0.84(-0.60%) |
Oct 21, 2009 | 140.43 | 143.55 | 139.52 | 139.88 | 608,920 | -1.07(-0.76%) |
Oct 20, 2009 | 138.58 | 141.08 | 138.55 | 140.95 | 505,326 | +0.36(+0.25%) |
Oct 19, 2009 | 139.23 | 140.86 | 138.22 | 140.60 | 466,010 | +1.66(+1.19%) |
Oct 16, 2009 | 139.07 | 139.39 | 137.26 | 138.94 | 737,656 | -0.29(-0.21%) |
Oct 15, 2009 | 134.29 | 139.26 | 134.00 | 139.23 | 613,672 | +3.87(+2.86%) |
Oct 14, 2009 | 136.44 | 136.44 | 134.03 | 135.36 | 603,577 | +1.46(+1.09%) |
Oct 13, 2009 | 133.25 | 134.16 | 130.46 | 133.90 | 552,093 | +0.65(+0.49%) |
Oct 12, 2009 | 134.58 | 135.10 | 132.37 | 133.25 | 525,290 | +1.85(+1.41%) |
Oct 09, 2009 | 131.37 | 132.08 | 130.00 | 131.40 | 493,642 | -0.21(-0.16%) |
Oct 08, 2009 | 128.86 | 132.02 | 128.28 | 131.61 | 668,224 | +4.37(+3.44%) |
Oct 07, 2009 | 126.95 | 128.25 | 125.55 | 127.24 | 619,639 | +0.16(+0.13%) |
Oct 06, 2009 | 125.65 | 127.76 | 125.32 | 127.08 | 727,860 | +3.15(+2.54%) |
Oct 05, 2009 | 119.57 | 124.38 | 119.57 | 123.92 | 640,648 | +3.97(+3.31%) |
Oct 02, 2009 | 119.15 | 121.16 | 117.52 | 119.96 | 711,643 | -0.72(-0.59%) |
Oct 01, 2009 | 125.91 | 125.91 | 120.58 | 120.67 | 850,628 | -4.97(-3.96%) |
Sep 30, 2009 | 125.81 | 127.27 | 123.24 | 125.65 | 721,831 | +0.20(+0.16%) |
Sep 29, 2009 | 124.83 | 126.10 | 123.83 | 125.45 | 624,104 | +0.39(+0.31%) |
Sep 28, 2009 | 123.01 | 125.35 | 122.07 | 125.06 | 409,168 | +2.18(+1.77%) |
Sep 25, 2009 | 122.49 | 124.31 | 121.55 | 122.88 | 890,654 | -0.20(-0.16%) |
Sep 24, 2009 | 125.91 | 126.13 | 121.71 | 123.08 | 445,645 | -2.76(-2.20%) |
Sep 23, 2009 | 128.18 | 128.99 | 125.13 | 125.84 | 653,480 | -2.47(-1.93%) |
Sep 22, 2009 | 127.86 | 128.83 | 127.27 | 128.31 | 484,627 | +2.57(+2.04%) |
Sep 21, 2009 | 124.70 | 126.17 | 123.31 | 125.74 | 292,154 | -1.01(-0.79%) |
Sep 18, 2009 | 129.25 | 129.25 | 125.32 | 126.75 | 362,217 | -1.62(-1.27%) |
Sep 17, 2009 | 128.47 | 130.78 | 127.27 | 128.38 | 700,833 | +0.72(+0.56%) |
Sep 16, 2009 | 126.75 | 128.73 | 126.07 | 127.66 | 536,489 | +1.92(+1.52%) |
Sep 15, 2009 | 123.83 | 126.20 | 123.75 | 125.74 | 610,392 | +2.11(+1.71%) |
Sep 14, 2009 | 120.22 | 123.70 | 120.12 | 123.63 | 541,830 | +1.36(+1.12%) |
Sep 11, 2009 | 121.94 | 124.48 | 121.10 | 122.27 | 809,842 | +0.68(+0.56%) |
Sep 10, 2009 | 118.43 | 121.68 | 117.29 | 121.58 | 782,384 | +3.74(+3.17%) |
Sep 09, 2009 | 117.36 | 119.02 | 116.19 | 117.85 | 407,444 | +0.55(+0.47%) |
Sep 08, 2009 | 115.47 | 118.07 | 115.44 | 117.29 | 447,925 | +3.71(+3.26%) |
Sep 04, 2009 | 111.15 | 113.82 | 111.05 | 113.59 | 636,169 | +2.18(+1.95%) |
Sep 03, 2009 | 111.77 | 112.55 | 110.89 | 111.41 | 438,930 | +0.42(+0.38%) |
Sep 02, 2009 | 111.80 | 112.87 | 110.99 | 110.99 | 680,580 | -1.14(-1.01%) |
Sep 01, 2009 | 114.37 | 116.06 | 111.93 | 112.13 | 547,104 | -2.31(-2.02%) |
Aug 31, 2009 | 114.92 | 115.15 | 113.56 | 114.43 | 472,146 | -3.09(-2.63%) |
Aug 28, 2009 | 118.11 | 119.11 | 116.38 | 117.52 | 702,007 | +0.65(+0.56%) |
Aug 27, 2009 | 115.64 | 117.46 | 113.90 | 116.87 | 797,370 | +0.23(+0.20%) |
Aug 26, 2009 | 116.16 | 117.10 | 114.73 | 116.64 | 501,241 | -0.26(-0.22%) |
Aug 25, 2009 | 119.70 | 119.96 | 116.19 | 116.90 | 650,373 | -2.27(-1.91%) |
Aug 24, 2009 | 119.11 | 120.41 | 118.43 | 119.18 | 734,524 | +1.01(+0.85%) |
Aug 21, 2009 | 115.86 | 118.53 | 115.70 | 118.17 | 220,815 | +3.41(+2.97%) |
Aug 20, 2009 | 113.78 | 115.34 | 113.26 | 114.76 | 282,487 | +1.10(+0.97%) |
Aug 19, 2009 | 110.34 | 114.79 | 109.85 | 113.65 | 742,222 | +1.92(+1.72%) |
Aug 18, 2009 | 110.27 | 111.96 | 109.95 | 111.74 | 768,814 | +1.53(+1.39%) |
Aug 17, 2009 | 111.48 | 111.48 | 109.14 | 110.21 | 309,934 | -4.06(-3.56%) |
Aug 14, 2009 | 116.03 | 116.22 | 112.81 | 114.27 | 1,224,616 | -1.92(-1.65%) |
Aug 13, 2009 | 115.44 | 116.81 | 113.52 | 116.19 | 1,094,474 | +1.75(+1.53%) |
Aug 12, 2009 | 113.46 | 115.25 | 113.46 | 114.43 | 772,239 | +0.62(+0.54%) |
Aug 11, 2009 | 115.83 | 115.83 | 113.69 | 113.82 | 480,089 | -2.63(-2.26%) |
Aug 10, 2009 | 114.95 | 116.84 | 114.54 | 116.45 | 496,213 | +1.04(+0.90%) |
Aug 07, 2009 | 116.06 | 116.51 | 114.27 | 115.41 | 550,526 | +1.07(+0.94%) |
Aug 06, 2009 | 117.03 | 117.16 | 113.78 | 114.34 | 887,348 | -2.50(-2.14%) |
Aug 05, 2009 | 117.78 | 118.11 | 116.03 | 116.84 | 755,212 | -0.43(-0.36%) |
Aug 04, 2009 | 117.62 | 118.72 | 116.03 | 117.26 | 432,581 | -0.58(-0.49%) |
Aug 03, 2009 | 115.18 | 118.50 | 115.15 | 117.85 | 733,685 | +4.36(+3.84%) |
Jul 31, 2009 | 111.48 | 114.24 | 110.83 | 113.49 | 359,531 | +1.11(+0.98%) |
Jul 30, 2009 | 111.51 | 113.52 | 110.34 | 112.39 | 622,687 | +2.96(+2.70%) |
Jul 29, 2009 | 110.57 | 110.89 | 107.90 | 109.43 | 594,068 | -2.92(-2.60%) |
Jul 28, 2009 | 111.61 | 113.49 | 109.98 | 112.35 | 673,833 | -2.02(-1.76%) |
Jul 27, 2009 | 113.69 | 114.95 | 112.91 | 114.37 | 188,481 | +0.16(+0.14%) |
Jul 24, 2009 | 111.96 | 114.24 | 111.54 | 114.21 | 555 | +1.82(+1.62%) |
Jul 23, 2009 | 108.36 | 112.68 | 107.84 | 112.39 | 813,378 | +4.32(+4.00%) |
Jul 22, 2009 | 107.84 | 109.01 | 106.37 | 108.06 | 621,365 | -0.68(-0.63%) |
Jul 21, 2009 | 109.23 | 109.79 | 106.70 | 108.75 | 697,582 | +1.04(+0.97%) |
Jul 20, 2009 | 106.31 | 108.19 | 105.72 | 107.71 | 439,643 | +2.31(+2.19%) |
Jul 17, 2009 | 104.33 | 106.24 | 103.29 | 105.40 | 1,469,452 | +1.01(+0.96%) |
Jul 16, 2009 | 101.40 | 104.81 | 101.08 | 104.39 | 532,461 | +2.34(+2.29%) |
Jul 15, 2009 | 100.56 | 102.57 | 100.46 | 102.05 | 416,143 | +3.41(+3.46%) |
Jul 14, 2009 | 96.85 | 98.70 | 96.69 | 98.64 | 585,567 | +2.18(+2.26%) |
Jul 13, 2009 | 93.63 | 96.46 | 93.41 | 96.46 | 433,122 | +1.89(+1.99%) |
Jul 10, 2009 | 93.60 | 95.03 | 92.27 | 94.58 | 796,031 | -0.84(-0.89%) |
Jul 09, 2009 | 93.47 | 96.92 | 93.47 | 95.42 | 730,615 | +2.76(+2.98%) |
Jul 08, 2009 | 93.54 | 94.74 | 90.68 | 92.66 | 864,517 | -0.91(-0.97%) |
Jul 07, 2009 | 95.78 | 96.04 | 93.28 | 93.57 | 775,557 | -2.60(-2.70%) |
Jul 06, 2009 | 97.21 | 97.21 | 93.63 | 96.17 | 704,006 | -2.89(-2.92%) |
Jul 02, 2009 | 101.08 | 101.66 | 98.77 | 99.06 | 517,777 | -4.00(-3.88%) |
Jul 01, 2009 | 104.29 | 105.63 | 103.03 | 103.06 | 1,065,518 | -0.03(-0.03%) |
Jun 30, 2009 | 103.25 | 104.81 | 100.69 | 103.09 | 950,276 | +0.52(+0.51%) |
Jun 29, 2009 | 102.21 | 103.71 | 102.02 | 102.57 | 853,222 | +1.23(+1.22%) |
Jun 26, 2009 | 102.41 | 102.44 | 101.04 | 101.34 | 645,151 | -1.36(-1.33%) |
Jun 25, 2009 | 101.79 | 102.86 | 101.60 | 102.70 | 826,773 | +2.63(+2.63%) |
Jun 24, 2009 | 100.56 | 102.08 | 99.42 | 100.07 | 406,259 | +0.42(+0.42%) |
Jun 23, 2009 | 99.91 | 101.08 | 97.70 | 99.65 | 763,747 | +0.10(+0.10%) |
Jun 22, 2009 | 104.65 | 104.91 | 99.22 | 99.55 | 950,136 | -6.82(-6.42%) |
Jun 19, 2009 | 109.46 | 109.82 | 105.69 | 106.37 | 553,109 | -2.05(-1.89%) |
Jun 18, 2009 | 109.27 | 110.50 | 107.64 | 108.42 | 408,315 | -1.20(-1.10%) |
Jun 17, 2009 | 111.96 | 111.96 | 107.25 | 109.62 | 1,266,697 | -2.53(-2.26%) |
Jun 16, 2009 | 116.35 | 117.23 | 111.64 | 112.16 | 832,899 | -3.19(-2.76%) |
Jun 15, 2009 | 117.00 | 117.91 | 113.49 | 115.34 | 434,417 | -2.80(-2.37%) |
Jun 12, 2009 | 117.98 | 118.59 | 116.12 | 118.14 | 363,843 | -1.40(-1.17%) |
Jun 11, 2009 | 118.14 | 122.12 | 117.68 | 119.54 | 822,857 | +2.05(+1.74%) |
Jun 10, 2009 | 118.40 | 118.98 | 115.60 | 117.49 | 1,072,075 | +0.94(+0.81%) |
Jun 09, 2009 | 117.10 | 117.88 | 114.92 | 116.55 | 443,367 | +0.39(+0.34%) |
Jun 08, 2009 | 115.83 | 116.84 | 113.69 | 116.16 | 370,315 | -0.36(-0.31%) |
Jun 05, 2009 | 118.98 | 119.57 | 115.51 | 116.51 | 499,137 | -1.23(-1.05%) |
Jun 04, 2009 | 115.57 | 118.33 | 115.05 | 117.75 | 508,446 | +3.19(+2.78%) |
Jun 03, 2009 | 119.80 | 119.80 | 112.54 | 114.56 | 560,364 | -7.44(-6.10%) |
Jun 02, 2009 | 122.72 | 123.01 | 120.64 | 122.01 | 482,581 | -2.31(-1.86%) |
Jun 01, 2009 | 120.25 | 126.36 | 119.93 | 124.31 | 1,560,839 | +6.89(+5.87%) |
May 29, 2009 | 116.68 | 118.66 | 115.90 | 117.42 | 588,185 | +1.89(+1.63%) |
May 28, 2009 | 112.00 | 116.16 | 110.86 | 115.54 | 496,873 | +4.35(+3.92%) |
May 27, 2009 | 111.25 | 113.78 | 110.83 | 111.18 | 510,541 | +0.26(+0.23%) |
May 26, 2009 | 108.03 | 111.12 | 105.07 | 110.92 | 806,714 | +2.37(+2.19%) |
May 22, 2009 | 109.27 | 110.66 | 108.16 | 108.55 | 646,530 | -0.23(-0.21%) |
May 21, 2009 | 110.40 | 111.09 | 106.80 | 108.78 | 1,148,536 | -4.09(-3.63%) |
May 20, 2009 | 113.78 | 116.90 | 112.61 | 112.87 | 714,748 | +0.49(+0.43%) |
May 19, 2009 | 110.89 | 113.82 | 110.27 | 112.39 | 446,037 | +1.20(+1.08%) |
May 18, 2009 | 107.22 | 111.18 | 107.22 | 111.18 | 651,569 | +5.30(+5.00%) |
May 15, 2009 | 108.52 | 109.72 | 104.72 | 105.89 | 961,259 | -3.19(-2.92%) |
May 14, 2009 | 106.54 | 110.21 | 105.05 | 109.07 | 699,255 | +1.23(+1.15%) |
May 13, 2009 | 112.32 | 112.32 | 106.93 | 107.84 | 502,729 | -5.07(-4.49%) |
May 12, 2009 | 114.21 | 115.64 | 109.82 | 112.91 | 1,036,193 | -0.97(-0.86%) |
May 11, 2009 | 116.19 | 116.90 | 112.71 | 113.88 | 435,338 | -4.36(-3.68%) |
May 08, 2009 | 115.57 | 119.76 | 114.40 | 118.24 | 554,103 | +5.59(+4.96%) |
May 07, 2009 | 112.71 | 119.67 | 110.50 | 112.65 | 705,324 | -2.41(-2.09%) |
May 06, 2009 | 111.87 | 116.06 | 111.09 | 115.05 | 495,051 | +5.59(+5.11%) |
May 05, 2009 | 112.16 | 112.16 | 106.83 | 109.46 | 395,151 | -2.73(-2.43%) |
May 04, 2009 | 106.63 | 112.22 | 105.43 | 112.19 | 411,278 | +7.15(+6.81%) |
May 01, 2009 | 100.56 | 106.15 | 100.10 | 105.04 | 445,662 | +4.74(+4.73%) |
Apr 30, 2009 | 103.94 | 103.94 | 99.09 | 100.30 | 748,958 | -2.11(-2.06%) |
Apr 29, 2009 | 101.89 | 103.81 | 100.65 | 102.41 | 611,584 | +2.21(+2.21%) |
Apr 28, 2009 | 98.51 | 101.69 | 97.86 | 100.20 | 391,290 | +0.94(+0.95%) |
Apr 27, 2009 | 98.31 | 100.59 | 98.12 | 99.26 | 369,621 | -2.21(-2.18%) |
Apr 24, 2009 | 100.26 | 102.41 | 99.92 | 101.47 | 544,658 | +3.28(+3.34%) |
Apr 23, 2009 | 97.08 | 98.70 | 96.12 | 98.18 | 537,812 | +2.47(+2.58%) |
Apr 22, 2009 | 96.10 | 98.38 | 95.32 | 95.71 | 952,110 | -1.36(-1.41%) |
Apr 21, 2009 | 94.77 | 97.86 | 93.21 | 97.08 | 675,253 | +2.14(+2.26%) |
Apr 20, 2009 | 99.52 | 100.07 | 94.45 | 94.93 | 536,507 | -6.99(-6.86%) |
Apr 17, 2009 | 99.16 | 102.57 | 99.06 | 101.92 | 314,511 | +2.44(+2.45%) |
Apr 16, 2009 | 98.28 | 100.52 | 96.36 | 99.48 | 729,130 | +1.43(+1.46%) |
Apr 15, 2009 | 97.44 | 98.64 | 95.78 | 98.05 | 390,008 | +0.26(+0.27%) |
Apr 14, 2009 | 97.40 | 100.72 | 96.79 | 97.79 | 479,665 | -0.39(-0.40%) |
Apr 13, 2009 | 97.47 | 99.48 | 94.90 | 98.18 | 228,762 | -0.23(-0.23%) |
Apr 09, 2009 | 98.57 | 98.80 | 97.14 | 98.41 | 377,117 | +3.93(+4.16%) |
Apr 08, 2009 | 92.79 | 95.58 | 90.32 | 94.48 | 514,336 | +2.21(+2.40%) |
Apr 07, 2009 | 94.12 | 94.12 | 91.62 | 92.27 | 743,629 | -3.61(-3.76%) |
Apr 06, 2009 | 96.56 | 96.56 | 94.12 | 95.88 | 623,040 | -1.59(-1.63%) |
Apr 03, 2009 | 94.77 | 98.48 | 94.19 | 97.47 | 844,186 | +2.83(+2.99%) |
Apr 02, 2009 | 92.72 | 96.23 | 92.72 | 94.64 | 966,159 | +5.01(+5.58%) |
Apr 01, 2009 | 85.64 | 90.09 | 84.70 | 89.64 | 1,139,981 | +3.19(+3.68%) |
Mar 31, 2009 | 89.90 | 89.90 | 86.45 | 86.45 | 322,807 | -1.46(-1.66%) |
Mar 30, 2009 | 90.45 | 90.48 | 85.87 | 87.91 | 720,639 | -8.52(-8.83%) |
Mar 26, 2009 | 96.14 | 98.51 | 94.71 | 96.43 | 1,337,779 | +1.43(+1.51%) |
Mar 25, 2009 | 94.06 | 96.69 | 91.85 | 95.00 | 917,696 | +0.58(+0.62%) |
Mar 24, 2009 | 96.69 | 96.69 | 93.34 | 94.41 | 623,123 | -2.92(-3.00%) |
Mar 23, 2009 | 94.74 | 97.50 | 94.38 | 97.34 | 1,034,260 | +7.67(+8.55%) |
Mar 20, 2009 | 94.80 | 94.84 | 89.21 | 89.67 | 651,179 | -4.52(-4.80%) |
Mar 19, 2009 | 92.17 | 96.49 | 92.17 | 94.19 | 992,808 | +4.29(+4.77%) |
Mar 18, 2009 | 87.07 | 90.87 | 84.73 | 89.90 | 998,169 | +1.14(+1.28%) |
Mar 17, 2009 | 85.22 | 88.82 | 83.53 | 88.76 | 966,989 | +4.16(+4.92%) |
Mar 16, 2009 | 83.69 | 86.87 | 82.39 | 84.60 | 569,292 | +1.23(+1.48%) |
Mar 13, 2009 | 86.42 | 86.42 | 82.26 | 83.36 | 0 | -1.30(-1.54%) |
Mar 12, 2009 | 82.39 | 85.05 | 80.34 | 84.66 | 935,427 | +3.28(+4.03%) |
Mar 11, 2009 | 82.32 | 83.78 | 79.40 | 81.38 | 744,516 | +0.10(+0.12%) |
Mar 10, 2009 | 79.95 | 82.71 | 79.37 | 81.28 | 916,712 | +3.90(+5.04%) |
Mar 09, 2009 | 76.38 | 80.28 | 76.38 | 77.38 | 1,194,279 | +0.00(+0.00%) |
Mar 06, 2009 | 80.08 | 81.38 | 74.82 | 77.38 | 0 | -0.91(-1.16%) |
Mar 05, 2009 | 80.15 | 82.19 | 77.97 | 78.29 | 890,151 | -4.19(-5.08%) |
Mar 04, 2009 | 80.37 | 84.08 | 80.28 | 82.49 | 1,385,164 | +6.40(+8.42%) |
Mar 02, 2009 | 81.77 | 82.68 | 75.63 | 76.08 | 812,075 | -8.45(-10.00%) |
Feb 27, 2009 | 83.10 | 87.72 | 82.00 | 84.53 | 0 | -1.59(-1.85%) |
Feb 26, 2009 | 87.17 | 89.51 | 85.90 | 86.13 | 627,046 | +0.00(+0.00%) |
Feb 25, 2009 | 85.18 | 88.17 | 82.88 | 86.13 | 1,185,918 | +1.36(+1.61%) |
Feb 24, 2009 | 82.52 | 85.35 | 80.50 | 84.76 | 814,387 | +3.31(+4.07%) |
Feb 23, 2009 | 87.52 | 88.21 | 81.19 | 81.45 | 859,959 | -4.42(-5.15%) |
Feb 20, 2009 | 87.65 | 88.37 | 83.82 | 85.87 | 891,008 | -4.03(-4.48%) |
Feb 19, 2009 | 90.58 | 91.98 | 89.02 | 89.90 | 803,632 | +0.33(+0.36%) |
Feb 18, 2009 | 94.02 | 94.02 | 88.47 | 89.57 | 532,087 | -3.74(-4.01%) |
Feb 17, 2009 | 95.91 | 97.31 | 93.11 | 93.31 | 653,826 | -7.41(-7.36%) |
Feb 13, 2009 | 100.04 | 102.51 | 99.45 | 100.72 | 707,129 | +0.72(+0.71%) |
Feb 12, 2009 | 96.04 | 100.17 | 95.81 | 100.00 | 650,974 | +1.10(+1.12%) |
Feb 11, 2009 | 101.47 | 102.86 | 96.66 | 98.90 | 845,295 | -2.11(-2.09%) |
Feb 10, 2009 | 105.79 | 107.74 | 99.61 | 101.01 | 1,311,007 | -4.68(-4.43%) |
Feb 09, 2009 | 103.94 | 107.77 | 103.94 | 105.69 | 665,173 | +2.05(+1.98%) |
Feb 06, 2009 | 100.62 | 104.42 | 99.22 | 103.64 | 796,065 | +2.73(+2.71%) |
Feb 05, 2009 | 97.92 | 101.63 | 97.11 | 100.91 | 1,174,696 | +2.18(+2.21%) |
Feb 04, 2009 | 97.96 | 100.75 | 97.96 | 98.74 | 1,161,529 | +1.43(+1.47%) |
Feb 03, 2009 | 95.19 | 97.96 | 94.51 | 97.31 | 974,542 | +2.28(+2.39%) |
Feb 02, 2009 | 95.19 | 96.01 | 93.73 | 95.03 | 855,289 | -2.18(-2.24%) |
Jan 30, 2009 | 100.23 | 101.47 | 96.36 | 97.21 | 0 | -1.59(-1.61%) |
Jan 29, 2009 | 99.39 | 100.85 | 98.41 | 98.80 | 571,557 | -2.80(-2.75%) |
Jan 28, 2009 | 99.06 | 102.25 | 97.70 | 101.60 | 684,325 | +4.00(+4.10%) |
Jan 27, 2009 | 99.45 | 99.68 | 95.71 | 97.60 | 389,710 | -1.92(-1.93%) |
Jan 26, 2009 | 97.31 | 101.50 | 96.82 | 99.52 | 650,177 | +2.86(+2.96%) |
Jan 23, 2009 | 89.96 | 97.57 | 89.05 | 96.66 | 944,154 | +4.42(+4.79%) |
Jan 22, 2009 | 93.54 | 94.80 | 90.32 | 92.24 | 520,935 | -3.38(-3.54%) |
Jan 21, 2009 | 90.48 | 95.94 | 89.96 | 95.62 | 633,050 | +6.89(+7.77%) |
Jan 20, 2009 | 93.41 | 94.97 | 88.34 | 88.73 | 805,213 | -5.79(-6.12%) |
Jan 16, 2009 | 95.62 | 96.92 | 91.42 | 94.51 | 473,586 | +1.04(+1.11%) |
Jan 15, 2009 | 92.76 | 93.99 | 87.62 | 93.47 | 824,468 | +0.26(+0.28%) |
Jan 14, 2009 | 95.75 | 96.40 | 91.52 | 93.21 | 575,576 | -5.13(-5.22%) |
Jan 13, 2009 | 95.45 | 99.09 | 95.26 | 98.35 | 1,116,495 | +2.60(+2.72%) |
Jan 12, 2009 | 100.00 | 100.00 | 94.84 | 95.75 | 1,309,647 | -4.88(-4.85%) |
Jan 09, 2009 | 104.55 | 104.94 | 99.39 | 100.62 | 502,176 | -4.03(-3.85%) |
Jan 08, 2009 | 101.99 | 104.91 | 101.43 | 104.65 | 784,077 | +1.23(+1.19%) |
Jan 07, 2009 | 107.02 | 107.02 | 101.14 | 103.42 | 840,226 | -5.36(-4.93%) |
Jan 06, 2009 | 109.07 | 112.52 | 108.52 | 108.78 | 2,652,893 | +1.53(+1.42%) |
Jan 05, 2009 | 102.38 | 109.20 | 102.38 | 107.25 | 888,734 | +4.81(+4.70%) |
Jan 02, 2009 | 96.43 | 103.45 | 96.43 | 102.44 | 0 | +6.11(+6.34%) |
Jan 01, 2009 | 95.00 | 97.57 | 93.89 | 96.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 95.00 | 97.57 | 93.89 | 96.33 | 605,326 | +1.43(+1.51%) |
Dec 30, 2008 | 92.95 | 95.10 | 90.32 | 94.90 | 730,953 | +2.70(+2.93%) |
Dec 29, 2008 | 91.10 | 92.76 | 90.09 | 92.20 | 514,133 | +2.21(+2.46%) |
Dec 26, 2008 | 88.43 | 90.16 | 87.63 | 89.99 | 152,357 | +1.82(+2.06%) |
Dec 24, 2008 | 87.69 | 88.50 | 86.42 | 88.17 | 211,665 | -0.62(-0.70%) |
Dec 23, 2008 | 89.86 | 90.42 | 86.97 | 88.79 | 391,255 | +0.42(+0.48%) |
Dec 22, 2008 | 93.80 | 94.41 | 86.71 | 88.37 | 569,248 | -5.49(-5.85%) |
Dec 19, 2008 | 92.24 | 96.33 | 92.07 | 93.86 | 589,488 | +1.50(+1.62%) |
Dec 18, 2008 | 97.92 | 97.92 | 90.90 | 92.37 | 726,702 | -5.27(-5.39%) |
Dec 17, 2008 | 96.62 | 100.36 | 96.40 | 97.63 | 1,286,863 | -0.07(-0.07%) |
Dec 16, 2008 | 95.13 | 98.02 | 94.09 | 97.70 | 749,336 | +4.36(+4.67%) |
Dec 15, 2008 | 97.50 | 99.71 | 91.20 | 93.34 | 977,701 | -1.72(-1.81%) |
Dec 12, 2008 | 91.03 | 96.46 | 90.09 | 95.06 | 1,026,027 | -1.23(-1.28%) |
Dec 11, 2008 | 98.51 | 103.09 | 94.67 | 96.30 | 1,002,718 | -1.59(-1.63%) |
Dec 10, 2008 | 94.12 | 99.10 | 93.70 | 97.89 | 646,423 | +7.15(+7.88%) |
Dec 09, 2008 | 88.11 | 93.99 | 87.39 | 90.74 | 490,121 | +1.95(+2.20%) |
Dec 08, 2008 | 87.65 | 90.77 | 86.26 | 88.79 | 762,166 | +6.60(+8.03%) |
Dec 05, 2008 | 80.47 | 82.29 | 74.39 | 82.19 | 606,385 | -0.15(-0.18%) |
Dec 04, 2008 | 91.65 | 92.79 | 80.24 | 82.34 | 851,674 | -10.25(-11.07%) |
Dec 03, 2008 | 89.47 | 92.92 | 88.21 | 92.59 | 727,162 | +0.33(+0.35%) |
Dec 02, 2008 | 90.64 | 93.67 | 87.75 | 92.27 | 803,024 | +3.12(+3.50%) |