Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 102.35 | 102.89 | 102.35 | 102.69 | 9,220 | -0.62(-0.60%) |
Apr 27, 2012 | 102.12 | 103.31 | 102.11 | 103.31 | 7,108 | +0.65(+0.63%) |
Apr 26, 2012 | 101.36 | 102.75 | 101.36 | 102.66 | 5,601 | +1.14(+1.13%) |
Apr 25, 2012 | 100.70 | 101.54 | 100.70 | 101.52 | 6,833 | +2.00(+2.01%) |
Apr 24, 2012 | 100.15 | 100.20 | 99.32 | 99.52 | 6,544 | -0.69(-0.69%) |
Apr 23, 2012 | 99.81 | 100.21 | 99.20 | 100.21 | 3,659 | -1.11(-1.09%) |
Apr 20, 2012 | 102.15 | 102.15 | 101.31 | 101.31 | 4,584 | -0.48(-0.47%) |
Apr 19, 2012 | 102.54 | 103.06 | 101.28 | 101.79 | 3,768 | -0.47(-0.46%) |
Apr 18, 2012 | 101.66 | 102.48 | 101.66 | 102.27 | 5,887 | -0.14(-0.13%) |
Apr 17, 2012 | 101.52 | 102.56 | 101.52 | 102.40 | 5,595 | +1.84(+1.83%) |
Apr 16, 2012 | 101.26 | 101.26 | 100.23 | 100.56 | 5,169 | -0.62(-0.61%) |
Apr 13, 2012 | 101.70 | 101.89 | 101.03 | 101.18 | 10,047 | -0.95(-0.93%) |
Apr 12, 2012 | 100.58 | 102.18 | 100.58 | 102.13 | 4,020 | +1.89(+1.89%) |
Apr 11, 2012 | 100.27 | 100.56 | 100.16 | 100.24 | 3,972 | +0.96(+0.97%) |
Apr 10, 2012 | 101.28 | 101.42 | 99.21 | 99.27 | 7,930 | -2.29(-2.25%) |
Apr 09, 2012 | 101.42 | 101.64 | 100.99 | 101.56 | 5,273 | -1.40(-1.36%) |
Apr 05, 2012 | 102.95 | 103.04 | 102.85 | 102.97 | 3,961 | +0.09(+0.08%) |
Apr 04, 2012 | 103.26 | 103.29 | 102.38 | 102.88 | 3,834 | -1.23(-1.18%) |
Apr 03, 2012 | 104.16 | 104.71 | 103.76 | 104.11 | 7,405 | -0.31(-0.30%) |
Apr 02, 2012 | 103.42 | 104.78 | 103.42 | 104.42 | 2,708 | +0.99(+0.96%) |
Mar 30, 2012 | 103.76 | 103.85 | 103.05 | 103.43 | 4,088 | +0.23(+0.22%) |
Mar 29, 2012 | 102.52 | 103.20 | 101.99 | 103.20 | 6,705 | +0.15(+0.15%) |
Mar 28, 2012 | 103.99 | 103.99 | 102.34 | 103.04 | 4,637 | -1.02(-0.98%) |
Mar 27, 2012 | 104.52 | 104.52 | 104.06 | 104.06 | 1,599 | -0.53(-0.51%) |
Mar 26, 2012 | 103.96 | 104.59 | 103.96 | 104.59 | 11,515 | +1.70(+1.66%) |
Mar 23, 2012 | 102.23 | 102.95 | 101.98 | 102.89 | 2,538 | +0.27(+0.26%) |
Mar 22, 2012 | 102.66 | 102.92 | 102.35 | 102.62 | 4,532 | -0.98(-0.95%) |
Mar 21, 2012 | 103.38 | 103.95 | 103.14 | 103.60 | 7,674 | +0.45(+0.44%) |
Mar 20, 2012 | 103.25 | 103.25 | 102.74 | 103.15 | 16,697 | -0.74(-0.71%) |
Mar 19, 2012 | 103.41 | 104.34 | 103.31 | 103.89 | 16,156 | +0.40(+0.39%) |
Mar 16, 2012 | 103.39 | 103.59 | 103.24 | 103.48 | 6,440 | +0.20(+0.20%) |
Mar 15, 2012 | 102.73 | 103.31 | 102.36 | 103.28 | 12,019 | +0.73(+0.71%) |
Mar 14, 2012 | 103.29 | 103.35 | 102.34 | 102.55 | 8,178 | -0.76(-0.74%) |
Mar 13, 2012 | 102.25 | 103.31 | 101.76 | 103.31 | 15,048 | +1.87(+1.84%) |
Mar 12, 2012 | 102.15 | 102.15 | 101.29 | 101.45 | 12,590 | -0.66(-0.65%) |
Mar 09, 2012 | 101.79 | 102.37 | 101.79 | 102.11 | 10,048 | +0.60(+0.59%) |
Mar 08, 2012 | 100.96 | 101.73 | 100.56 | 101.51 | 13,346 | +1.24(+1.24%) |
Mar 07, 2012 | 99.53 | 100.34 | 99.52 | 100.27 | 5,422 | +1.02(+1.03%) |
Mar 06, 2012 | 99.94 | 99.97 | 98.89 | 99.25 | 32,950 | -1.88(-1.86%) |
Mar 05, 2012 | 101.17 | 101.30 | 100.86 | 101.14 | 6,526 | -0.84(-0.82%) |
Mar 02, 2012 | 102.79 | 102.79 | 101.97 | 101.97 | 5,252 | -0.69(-0.67%) |
Mar 01, 2012 | 102.04 | 102.70 | 101.89 | 102.67 | 14,000 | +1.12(+1.11%) |
Feb 29, 2012 | 102.39 | 102.59 | 101.54 | 101.54 | 13,506 | -0.81(-0.80%) |
Feb 28, 2012 | 102.55 | 102.75 | 102.01 | 102.36 | 9,852 | -0.07(-0.07%) |
Feb 27, 2012 | 101.54 | 102.56 | 101.31 | 102.43 | 4,483 | +0.15(+0.15%) |
Feb 24, 2012 | 102.11 | 102.65 | 102.08 | 102.27 | 2,735 | +0.35(+0.34%) |
Feb 23, 2012 | 101.38 | 101.97 | 100.64 | 101.93 | 11,310 | +0.64(+0.64%) |
Feb 22, 2012 | 101.32 | 101.60 | 100.96 | 101.28 | 2,359 | -0.04(-0.04%) |
Feb 21, 2012 | 102.19 | 102.19 | 101.22 | 101.32 | 4,068 | -0.54(-0.53%) |
Feb 17, 2012 | 102.49 | 102.49 | 101.82 | 101.86 | 3,312 | -0.15(-0.15%) |
Feb 16, 2012 | 100.65 | 102.04 | 100.63 | 102.01 | 3,947 | +1.35(+1.34%) |
Feb 15, 2012 | 101.16 | 101.64 | 100.45 | 100.67 | 4,569 | +0.21(+0.21%) |
Feb 14, 2012 | 100.32 | 100.93 | 100.32 | 100.46 | 5,064 | -0.20(-0.20%) |
Feb 13, 2012 | 100.58 | 100.79 | 100.02 | 100.66 | 2,337 | +0.97(+0.97%) |
Feb 10, 2012 | 99.66 | 99.89 | 99.32 | 99.69 | 3,809 | -1.04(-1.04%) |
Feb 09, 2012 | 100.69 | 100.86 | 100.24 | 100.73 | 9,935 | +0.53(+0.53%) |
Feb 08, 2012 | 100.35 | 100.56 | 99.73 | 100.20 | 10,221 | -0.02(-0.02%) |
Feb 07, 2012 | 99.72 | 100.22 | 99.49 | 100.22 | 5,269 | +0.19(+0.19%) |
Feb 06, 2012 | 99.93 | 100.16 | 99.93 | 100.02 | 1,159 | +0.22(+0.22%) |
Feb 03, 2012 | 99.65 | 99.90 | 99.36 | 99.80 | 27,004 | +1.51(+1.54%) |
Feb 02, 2012 | 98.31 | 98.71 | 98.18 | 98.29 | 6,918 | +0.40(+0.41%) |
Feb 01, 2012 | 97.34 | 98.11 | 97.10 | 97.89 | 6,271 | +1.28(+1.32%) |
Jan 31, 2012 | 97.41 | 97.41 | 96.06 | 96.61 | 14,011 | +0.04(+0.04%) |
Jan 30, 2012 | 96.11 | 96.80 | 95.96 | 96.57 | 5,559 | -0.41(-0.43%) |
Jan 27, 2012 | 96.08 | 97.20 | 96.08 | 96.99 | 8,247 | +0.44(+0.46%) |
Jan 26, 2012 | 98.28 | 98.28 | 96.19 | 96.54 | 9,135 | -0.96(-0.99%) |
Jan 25, 2012 | 96.13 | 97.53 | 95.74 | 97.50 | 3,433 | +1.57(+1.63%) |
Jan 24, 2012 | 95.83 | 95.94 | 95.77 | 95.94 | 4,287 | +0.26(+0.27%) |
Jan 23, 2012 | 95.40 | 96.15 | 95.00 | 95.68 | 13,909 | +0.42(+0.44%) |
Jan 20, 2012 | 95.65 | 95.69 | 95.08 | 95.26 | 3,749 | -0.56(-0.58%) |
Jan 19, 2012 | 95.35 | 95.99 | 95.35 | 95.81 | 4,492 | +1.10(+1.16%) |
Jan 18, 2012 | 93.30 | 94.73 | 93.30 | 94.72 | 7,929 | +1.60(+1.71%) |
Jan 17, 2012 | 93.64 | 93.67 | 93.07 | 93.12 | 1,824 | +0.43(+0.47%) |
Jan 13, 2012 | 92.79 | 93.09 | 92.62 | 92.69 | 3,232 | -0.74(-0.79%) |
Jan 12, 2012 | 93.26 | 93.50 | 92.51 | 93.43 | 5,470 | +0.56(+0.60%) |
Jan 11, 2012 | 92.83 | 92.93 | 92.75 | 92.87 | 8,564 | -0.11(-0.11%) |
Jan 10, 2012 | 92.88 | 93.20 | 92.71 | 92.98 | 4,622 | +1.01(+1.10%) |
Jan 09, 2012 | 91.69 | 92.10 | 91.32 | 91.97 | 9,402 | +0.51(+0.56%) |
Jan 06, 2012 | 91.47 | 91.86 | 91.21 | 91.46 | 5,904 | -0.15(-0.17%) |
Jan 05, 2012 | 90.25 | 91.64 | 90.05 | 91.61 | 28,162 | +0.80(+0.88%) |
Jan 04, 2012 | 90.36 | 90.95 | 90.07 | 90.81 | 15,916 | +1.11(+1.23%) |
Dec 30, 2011 | 90.07 | 90.22 | 89.71 | 89.71 | 13,974 | -0.37(-0.41%) |
Dec 29, 2011 | 89.32 | 90.15 | 89.32 | 90.07 | 4,826 | +0.94(+1.06%) |
Dec 28, 2011 | 89.44 | 89.56 | 89.02 | 89.13 | 5,433 | -1.54(-1.70%) |
Dec 27, 2011 | 90.42 | 90.90 | 90.42 | 90.67 | 2,942 | +0.25(+0.28%) |
Dec 23, 2011 | 89.98 | 90.42 | 89.98 | 90.42 | 6,965 | +1.46(+1.64%) |
Dec 21, 2011 | 89.20 | 89.20 | 88.17 | 88.97 | 13,149 | -0.47(-0.53%) |
Dec 20, 2011 | 88.93 | 89.65 | 88.93 | 89.44 | 7,165 | +2.88(+3.33%) |
Dec 19, 2011 | 88.17 | 88.41 | 86.38 | 86.55 | 8,403 | -1.30(-1.48%) |
Dec 16, 2011 | 87.93 | 88.62 | 87.49 | 87.85 | 4,716 | +0.85(+0.97%) |
Dec 15, 2011 | 87.50 | 87.69 | 86.97 | 87.01 | 7,834 | +0.23(+0.27%) |
Dec 14, 2011 | 88.09 | 88.09 | 86.29 | 86.77 | 7,380 | -1.91(-2.15%) |
Dec 13, 2011 | 91.44 | 91.45 | 88.19 | 88.68 | 21,610 | -1.96(-2.16%) |
Dec 12, 2011 | 90.44 | 90.64 | 89.92 | 90.64 | 4,565 | -1.70(-1.84%) |
Dec 09, 2011 | 91.17 | 92.43 | 91.17 | 92.34 | 4,911 | +2.10(+2.33%) |
Dec 08, 2011 | 91.91 | 92.27 | 90.20 | 90.23 | 15,781 | -2.58(-2.78%) |
Dec 07, 2011 | 91.83 | 92.89 | 91.83 | 92.82 | 7,729 | -0.47(-0.50%) |
Dec 06, 2011 | 93.18 | 93.62 | 92.94 | 93.29 | 10,131 | -0.34(-0.36%) |
Dec 05, 2011 | 94.36 | 94.50 | 93.17 | 93.62 | 5,310 | +0.89(+0.96%) |
Dec 02, 2011 | 93.62 | 93.94 | 92.56 | 92.73 | 4,482 | +0.12(+0.12%) |
Dec 01, 2011 | 92.38 | 93.02 | 92.38 | 92.62 | 6,447 | -0.18(-0.20%) |
Nov 30, 2011 | 91.64 | 92.80 | 91.64 | 92.80 | 26,498 | +4.20(+4.74%) |
Nov 29, 2011 | 88.72 | 89.19 | 88.33 | 88.60 | 8,012 | +0.36(+0.41%) |
Nov 28, 2011 | 88.20 | 88.96 | 88.20 | 88.24 | 2,213 | +2.81(+3.28%) |
Nov 25, 2011 | 86.12 | 86.12 | 85.43 | 85.43 | 416 | -0.41(-0.48%) |
Nov 23, 2011 | 86.53 | 86.53 | 85.77 | 85.84 | 9,749 | -2.29(-2.59%) |
Nov 22, 2011 | 88.40 | 88.40 | 87.43 | 88.13 | 4,426 | -0.41(-0.47%) |
Nov 21, 2011 | 88.44 | 88.85 | 87.44 | 88.54 | 15,089 | -1.57(-1.74%) |
Nov 18, 2011 | 90.41 | 90.88 | 89.83 | 90.11 | 6,689 | -0.15(-0.17%) |
Nov 17, 2011 | 92.35 | 92.35 | 90.15 | 90.26 | 5,031 | -2.38(-2.57%) |
Nov 16, 2011 | 93.14 | 94.44 | 92.54 | 92.64 | 9,738 | -1.54(-1.63%) |
Nov 15, 2011 | 92.93 | 94.51 | 92.74 | 94.18 | 5,985 | +0.87(+0.94%) |
Nov 14, 2011 | 93.63 | 93.92 | 93.14 | 93.31 | 7,107 | -0.62(-0.66%) |
Nov 11, 2011 | 93.39 | 94.42 | 93.39 | 93.93 | 10,718 | +1.90(+2.06%) |
Nov 10, 2011 | 92.96 | 92.96 | 91.27 | 92.03 | 3,763 | +0.17(+0.19%) |
Nov 09, 2011 | 93.41 | 93.58 | 91.59 | 91.86 | 6,263 | -4.06(-4.24%) |
Nov 08, 2011 | 95.56 | 95.96 | 94.60 | 95.92 | 4,096 | +0.86(+0.91%) |
Nov 07, 2011 | 95.08 | 95.37 | 94.03 | 95.06 | 5,406 | -0.19(-0.20%) |
Nov 04, 2011 | 94.00 | 95.35 | 93.98 | 95.25 | 10,278 | +0.27(+0.28%) |
Nov 03, 2011 | 93.74 | 95.08 | 92.64 | 94.98 | 5,219 | +2.15(+2.32%) |
Nov 02, 2011 | 92.40 | 93.18 | 91.90 | 92.83 | 53,700 | +2.00(+2.20%) |
Nov 01, 2011 | 90.52 | 91.69 | 89.95 | 90.83 | 11,536 | -2.85(-3.05%) |
Oct 31, 2011 | 94.60 | 95.04 | 93.68 | 93.68 | 14,476 | -2.71(-2.81%) |
Oct 28, 2011 | 95.45 | 96.39 | 95.45 | 96.39 | 8,265 | +0.75(+0.78%) |
Oct 27, 2011 | 94.74 | 96.46 | 94.05 | 95.64 | 22,490 | +3.71(+4.03%) |
Oct 26, 2011 | 91.41 | 92.35 | 90.32 | 91.93 | 6,224 | +0.72(+0.79%) |
Oct 25, 2011 | 92.93 | 93.05 | 91.21 | 91.21 | 5,190 | -2.65(-2.82%) |
Oct 24, 2011 | 92.29 | 93.87 | 92.23 | 93.87 | 4,322 | +2.75(+3.02%) |
Oct 21, 2011 | 90.11 | 91.12 | 90.11 | 91.12 | 5,923 | +2.08(+2.34%) |
Oct 20, 2011 | 89.11 | 89.16 | 87.73 | 89.03 | 14,569 | +0.11(+0.12%) |
Oct 19, 2011 | 90.28 | 90.65 | 88.87 | 88.93 | 5,596 | -1.34(-1.49%) |
Oct 18, 2011 | 88.63 | 90.83 | 87.81 | 90.27 | 25,286 | +1.81(+2.04%) |
Oct 17, 2011 | 90.33 | 90.38 | 88.42 | 88.47 | 5,744 | -2.26(-2.49%) |
Oct 14, 2011 | 90.05 | 90.72 | 89.60 | 90.72 | 4,559 | +1.69(+1.90%) |
Oct 13, 2011 | 87.68 | 89.23 | 87.65 | 89.03 | 3,036 | +0.40(+0.46%) |
Oct 12, 2011 | 88.44 | 89.45 | 88.44 | 88.63 | 23,215 | +0.95(+1.08%) |
Oct 11, 2011 | 86.77 | 87.92 | 86.76 | 87.68 | 4,221 | +0.25(+0.29%) |
Oct 10, 2011 | 86.06 | 87.43 | 86.06 | 87.43 | 10,528 | +2.81(+3.33%) |
Oct 07, 2011 | 86.04 | 86.04 | 84.02 | 84.61 | 6,732 | -1.09(-1.27%) |
Oct 06, 2011 | 83.45 | 85.70 | 83.35 | 85.70 | 5,636 | +2.08(+2.48%) |
Oct 05, 2011 | 81.92 | 83.68 | 81.18 | 83.62 | 10,202 | +2.00(+2.45%) |
Oct 04, 2011 | 78.01 | 81.63 | 77.14 | 81.63 | 86,879 | +2.64(+3.35%) |
Oct 03, 2011 | 81.74 | 82.33 | 78.94 | 78.98 | 9,017 | -4.68(-5.59%) |
Sep 30, 2011 | 83.62 | 84.45 | 83.01 | 83.66 | 5,796 | +0.28(+0.33%) |
Sep 29, 2011 | 87.13 | 87.13 | 83.38 | 83.38 | 956 | -2.20(-2.57%) |
Sep 28, 2011 | 88.05 | 88.90 | 85.58 | 85.58 | 6,411 | -2.59(-2.94%) |
Sep 27, 2011 | 88.78 | 90.17 | 88.18 | 88.18 | 9,340 | +1.23(+1.41%) |
Sep 26, 2011 | 85.11 | 86.95 | 84.97 | 86.95 | 3,761 | +1.88(+2.21%) |
Sep 23, 2011 | 84.11 | 85.16 | 83.92 | 85.07 | 9,323 | +0.30(+0.36%) |
Sep 22, 2011 | 85.39 | 85.87 | 83.46 | 84.77 | 10,804 | -3.58(-4.05%) |
Sep 21, 2011 | 90.75 | 90.75 | 88.35 | 88.35 | 10,915 | -2.21(-2.44%) |
Sep 20, 2011 | 91.87 | 92.71 | 90.56 | 90.56 | 4,959 | -1.18(-1.29%) |
Sep 19, 2011 | 90.60 | 92.12 | 90.17 | 91.74 | 9,718 | -0.65(-0.71%) |
Sep 16, 2011 | 92.51 | 92.78 | 91.75 | 92.39 | 4,440 | +0.19(+0.21%) |
Sep 15, 2011 | 92.01 | 92.20 | 91.69 | 92.20 | 3,873 | +0.16(+0.18%) |
Sep 14, 2011 | 89.08 | 92.12 | 89.08 | 92.03 | 1,769 | +2.67(+2.99%) |
Sep 13, 2011 | 88.23 | 89.43 | 88.10 | 89.36 | 3,246 | +1.55(+1.76%) |
Sep 12, 2011 | 86.04 | 87.83 | 85.89 | 87.82 | 5,166 | +0.43(+0.49%) |
Sep 09, 2011 | 88.38 | 88.86 | 86.70 | 87.39 | 4,925 | -2.59(-2.88%) |
Sep 08, 2011 | 90.45 | 91.37 | 89.98 | 89.98 | 7,325 | -1.28(-1.40%) |
Sep 07, 2011 | 89.62 | 91.27 | 89.62 | 91.26 | 13,625 | +3.18(+3.61%) |
Sep 06, 2011 | 85.60 | 88.08 | 85.42 | 88.08 | 10,052 | -0.55(-0.62%) |
Sep 02, 2011 | 88.81 | 89.57 | 87.95 | 88.62 | 8,626 | -2.27(-2.49%) |
Sep 01, 2011 | 92.27 | 93.20 | 90.89 | 90.89 | 20,631 | -1.28(-1.39%) |
Aug 31, 2011 | 92.19 | 93.77 | 91.79 | 92.17 | 9,898 | +0.08(+0.08%) |
Aug 30, 2011 | 91.19 | 92.48 | 90.55 | 92.09 | 11,409 | +0.91(+1.00%) |
Aug 29, 2011 | 89.65 | 91.18 | 89.62 | 91.18 | 15,496 | +3.52(+4.01%) |
Aug 26, 2011 | 84.47 | 87.87 | 83.75 | 87.66 | 133,096 | +2.54(+2.98%) |
Aug 25, 2011 | 87.27 | 88.06 | 85.07 | 85.12 | 146,810 | -1.95(-2.24%) |
Aug 24, 2011 | 85.85 | 87.09 | 85.28 | 87.08 | 4,090 | +1.01(+1.17%) |
Aug 23, 2011 | 82.43 | 86.07 | 82.43 | 86.07 | 4,132 | +3.82(+4.65%) |
Aug 22, 2011 | 84.43 | 84.43 | 82.18 | 82.25 | 17,647 | +0.05(+0.06%) |
Aug 19, 2011 | 82.66 | 84.44 | 82.20 | 82.20 | 3,258 | -1.57(-1.87%) |
Aug 18, 2011 | 86.47 | 86.47 | 83.29 | 83.76 | 89,624 | -5.45(-6.11%) |
Aug 17, 2011 | 90.80 | 90.86 | 88.49 | 89.21 | 4,059 | -0.77(-0.85%) |
Aug 16, 2011 | 90.63 | 90.93 | 89.50 | 89.98 | 27,021 | -1.67(-1.82%) |
Aug 15, 2011 | 90.40 | 91.65 | 90.38 | 91.65 | 24,199 | +1.93(+2.15%) |
Aug 12, 2011 | 89.71 | 90.24 | 88.88 | 89.72 | 20,325 | +0.78(+0.87%) |
Aug 11, 2011 | 85.62 | 89.66 | 84.81 | 88.94 | 50,340 | +4.70(+5.58%) |
Aug 10, 2011 | 86.19 | 87.03 | 84.18 | 84.24 | 26,291 | -2.81(-3.23%) |
Aug 09, 2011 | 88.57 | 87.06 | 82.59 | 87.06 | 23,506 | +5.07(+6.19%) |
Aug 08, 2011 | 85.56 | 86.82 | 81.83 | 81.99 | 136,806 | -7.09(-7.96%) |
Aug 05, 2011 | 91.70 | 91.74 | 86.59 | 89.08 | 193,375 | -1.54(-1.70%) |
Aug 04, 2011 | 94.75 | 94.75 | 90.58 | 90.61 | 40,502 | -5.90(-6.11%) |
Aug 03, 2011 | 95.67 | 96.51 | 93.42 | 96.51 | 67,765 | +0.82(+0.85%) |
Aug 02, 2011 | 98.09 | 98.79 | 95.69 | 95.69 | 13,128 | -3.11(-3.15%) |
Aug 01, 2011 | 100.63 | 100.94 | 98.01 | 98.81 | 9,976 | -0.83(-0.83%) |
Jul 29, 2011 | 98.76 | 100.18 | 97.88 | 99.63 | 13,602 | -0.31(-0.31%) |
Jul 28, 2011 | 100.15 | 101.31 | 99.86 | 99.94 | 13,455 | -0.17(-0.17%) |
Jul 27, 2011 | 101.70 | 101.70 | 100.01 | 100.11 | 6,025 | -2.96(-2.87%) |
Jul 26, 2011 | 103.57 | 103.64 | 103.00 | 103.07 | 9,079 | -1.11(-1.06%) |
Jul 25, 2011 | 103.60 | 104.40 | 103.31 | 104.18 | 9,686 | -0.42(-0.40%) |
Jul 22, 2011 | 104.70 | 104.79 | 104.60 | 104.60 | 16,441 | +0.55(+0.53%) |
Jul 21, 2011 | 103.65 | 104.52 | 103.65 | 104.04 | 20,262 | +0.73(+0.71%) |
Jul 20, 2011 | 104.28 | 104.28 | 103.06 | 103.31 | 14,964 | -0.71(-0.68%) |
Jul 19, 2011 | 103.19 | 104.05 | 103.19 | 104.01 | 5,701 | +2.17(+2.13%) |
Jul 18, 2011 | 102.71 | 102.75 | 101.14 | 101.84 | 10,785 | -1.34(-1.30%) |
Jul 15, 2011 | 102.68 | 103.19 | 102.17 | 103.19 | 7,853 | +1.51(+1.48%) |
Jul 14, 2011 | 103.55 | 103.82 | 101.46 | 101.68 | 8,156 | -1.32(-1.28%) |
Jul 13, 2011 | 102.84 | 104.19 | 102.84 | 103.00 | 11,663 | +0.37(+0.36%) |
Jul 12, 2011 | 102.77 | 103.12 | 102.54 | 102.62 | 9,057 | -0.24(-0.24%) |
Jul 11, 2011 | 104.76 | 104.76 | 102.78 | 102.87 | 8,619 | -2.72(-2.58%) |
Jul 08, 2011 | 105.41 | 105.59 | 104.75 | 105.59 | 51,533 | -0.82(-0.77%) |
Jul 07, 2011 | 106.59 | 106.72 | 106.31 | 106.41 | 36,992 | +1.10(+1.05%) |
Jul 06, 2011 | 104.81 | 105.50 | 104.47 | 105.30 | 30,637 | +0.12(+0.11%) |
Jul 05, 2011 | 104.86 | 105.30 | 104.47 | 105.19 | 29,772 | +0.70(+0.67%) |
Jul 01, 2011 | 102.84 | 104.60 | 102.84 | 104.48 | 21,954 | +1.46(+1.42%) |
Jun 30, 2011 | 102.47 | 103.17 | 102.47 | 103.02 | 12,514 | +1.00(+0.98%) |
Jun 29, 2011 | 101.60 | 102.54 | 101.60 | 102.03 | 2,481 | +0.62(+0.62%) |
Jun 28, 2011 | 100.89 | 101.40 | 100.83 | 101.40 | 2,972 | +2.07(+2.08%) |
Jun 27, 2011 | 98.43 | 99.59 | 97.82 | 99.34 | 11,903 | +0.76(+0.77%) |
Jun 24, 2011 | 99.57 | 99.57 | 98.49 | 98.58 | 4,698 | -1.06(-1.06%) |
Jun 23, 2011 | 97.88 | 99.63 | 97.26 | 99.63 | 11,118 | +0.39(+0.40%) |
Jun 22, 2011 | 99.22 | 100.06 | 99.22 | 99.24 | 5,320 | -0.25(-0.25%) |
Jun 21, 2011 | 98.94 | 99.48 | 98.94 | 99.48 | 1,584 | +2.34(+2.40%) |
Jun 20, 2011 | 97.02 | 97.15 | 97.02 | 97.15 | 6,749 | +0.56(+0.58%) |
Jun 17, 2011 | 97.37 | 97.37 | 96.56 | 96.59 | 8,055 | +0.52(+0.54%) |
Jun 16, 2011 | 96.75 | 96.94 | 95.50 | 96.07 | 7,538 | -0.79(-0.82%) |
Jun 15, 2011 | 97.55 | 98.01 | 96.68 | 96.86 | 13,216 | -1.36(-1.38%) |
Jun 14, 2011 | 97.56 | 98.66 | 97.56 | 98.22 | 15,624 | +1.44(+1.49%) |
Jun 13, 2011 | 97.36 | 97.64 | 96.23 | 96.78 | 10,594 | -1.00(-1.02%) |
Jun 10, 2011 | 97.99 | 98.00 | 97.20 | 97.78 | 7,917 | -1.17(-1.18%) |
Jun 09, 2011 | 98.33 | 99.09 | 98.33 | 98.95 | 2,348 | +0.77(+0.79%) |
Jun 08, 2011 | 98.89 | 98.89 | 97.89 | 98.18 | 2,788 | -1.27(-1.28%) |
Jun 07, 2011 | 99.14 | 99.88 | 98.85 | 99.45 | 3,264 | +0.60(+0.61%) |
Jun 06, 2011 | 99.70 | 99.74 | 98.72 | 98.85 | 5,567 | -1.36(-1.36%) |
Jun 03, 2011 | 100.21 | 101.11 | 100.17 | 100.21 | 2,574 | -0.10(-0.10%) |
May 24, 2011 | 101.02 | 101.28 | 100.18 | 100.31 | 16,609 | -0.27(-0.27%) |
May 23, 2011 | 100.72 | 100.84 | 100.25 | 100.58 | 6,772 | -1.83(-1.79%) |
May 20, 2011 | 102.37 | 102.45 | 101.91 | 102.41 | 5,011 | -0.14(-0.14%) |
May 19, 2011 | 102.70 | 102.74 | 102.12 | 102.55 | 3,393 | +0.17(+0.16%) |
May 18, 2011 | 100.76 | 102.58 | 100.76 | 102.39 | 2,644 | +1.75(+1.74%) |
May 17, 2011 | 100.63 | 100.95 | 99.75 | 100.63 | 19,997 | -0.51(-0.50%) |
May 16, 2011 | 102.07 | 102.66 | 101.14 | 101.14 | 8,548 | -1.14(-1.12%) |
May 13, 2011 | 103.06 | 103.10 | 102.17 | 102.28 | 3,155 | -1.05(-1.02%) |
May 12, 2011 | 102.23 | 103.52 | 101.81 | 103.33 | 4,147 | +0.88(+0.85%) |
May 11, 2011 | 103.66 | 103.66 | 102.11 | 102.46 | 3,769 | -1.29(-1.24%) |
May 10, 2011 | 103.04 | 103.91 | 102.92 | 103.75 | 15,188 | +1.18(+1.15%) |
May 09, 2011 | 101.71 | 102.57 | 101.71 | 102.57 | 1,752 | +1.09(+1.08%) |
May 06, 2011 | 101.88 | 102.59 | 101.05 | 101.48 | 5,147 | +0.61(+0.61%) |
May 05, 2011 | 100.76 | 101.77 | 100.26 | 100.86 | 9,084 | -0.23(-0.23%) |
May 04, 2011 | 102.10 | 102.10 | 100.58 | 101.09 | 38,473 | -0.92(-0.90%) |
May 03, 2011 | 103.21 | 103.21 | 101.39 | 102.01 | 9,517 | -1.28(-1.24%) |