Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 184.00 | 192.00 | 170.25 | 177.75 | 319,056 | -1.25(-0.70%) |
Apr 29, 2010 | 164.75 | 181.25 | 163.75 | 179.00 | 226,400 | +15.50(+9.48%) |
Apr 28, 2010 | 170.00 | 174.50 | 162.00 | 163.50 | 253,955 | -1.50(-0.91%) |
Apr 27, 2010 | 177.25 | 181.00 | 162.75 | 165.00 | 307,116 | -15.75(-8.71%) |
Apr 26, 2010 | 180.50 | 191.25 | 177.75 | 180.75 | 310,816 | +2.25(+1.26%) |
Apr 23, 2010 | 167.00 | 182.75 | 166.75 | 178.50 | 413,492 | +14.25(+8.68%) |
Apr 22, 2010 | 155.25 | 170.25 | 150.50 | 164.25 | 355,375 | +6.25(+3.96%) |
Apr 21, 2010 | 143.00 | 161.50 | 142.00 | 158.00 | 77 | +16.75(+11.86%) |
Apr 20, 2010 | 136.75 | 143.75 | 135.00 | 141.25 | 44 | +6.75(+5.02%) |
Apr 19, 2010 | 132.25 | 140.00 | 131.50 | 134.50 | 131,774 | -0.25(-0.19%) |
Apr 16, 2010 | 137.75 | 139.25 | 128.00 | 134.75 | 177,558 | -1.25(-0.92%) |
Apr 15, 2010 | 131.50 | 143.50 | 130.00 | 136.00 | 247,294 | +4.00(+3.03%) |
Apr 14, 2010 | 117.25 | 133.00 | 116.50 | 132.00 | 219,203 | +16.25(+14.04%) |
Apr 13, 2010 | 118.25 | 119.00 | 115.75 | 115.75 | 60,386 | -3.00(-2.53%) |
Apr 12, 2010 | 121.00 | 121.50 | 118.25 | 118.75 | 65,500 | -1.50(-1.25%) |
Apr 09, 2010 | 115.50 | 120.75 | 114.00 | 120.25 | 127,658 | +8.25(+7.37%) |
Apr 08, 2010 | 113.25 | 113.75 | 111.00 | 112.00 | 55,305 | -2.25(-1.97%) |
Apr 07, 2010 | 114.75 | 118.00 | 112.75 | 114.25 | 65,523 | -3.50(-2.97%) |
Apr 06, 2010 | 117.25 | 118.25 | 115.50 | 117.75 | 56,922 | +2.75(+2.39%) |
Apr 05, 2010 | 113.75 | 117.00 | 112.00 | 115.00 | 74,000 | +3.25(+2.91%) |
Apr 01, 2010 | 110.25 | 111.75 | 111.75 | 111.75 | 86,492 | +3.00(+2.76%) |
Mar 31, 2010 | 112.75 | 113.50 | 108.75 | 108.75 | 95,860 | -4.25(-3.76%) |
Mar 30, 2010 | 117.25 | 118.50 | 112.75 | 113.00 | 93,266 | -4.75(-4.03%) |
Mar 29, 2010 | 120.50 | 122.00 | 117.50 | 117.75 | 55,418 | -2.25(-1.88%) |
Mar 26, 2010 | 119.00 | 122.25 | 119.00 | 120.00 | 61,075 | +1.25(+1.05%) |
Mar 25, 2010 | 123.00 | 124.00 | 118.75 | 118.75 | 82,806 | -3.25(-2.66%) |
Mar 24, 2010 | 118.25 | 122.75 | 115.75 | 122.00 | 118,210 | +5.25(+4.50%) |
Mar 23, 2010 | 117.00 | 117.25 | 114.50 | 116.75 | 61,189 | +2.50(+2.19%) |
Mar 22, 2010 | 111.00 | 115.38 | 108.75 | 114.25 | 68,845 | +2.50(+2.24%) |
Mar 19, 2010 | 118.25 | 118.75 | 111.75 | 111.75 | 111,473 | -5.25(-4.49%) |
Mar 18, 2010 | 113.25 | 118.75 | 112.50 | 117.00 | 84,230 | +2.75(+2.41%) |
Mar 17, 2010 | 113.75 | 118.75 | 112.50 | 114.25 | 111,590 | +0.50(+0.44%) |
Mar 16, 2010 | 110.25 | 113.75 | 108.00 | 113.75 | 131,676 | +5.75(+5.32%) |
Mar 15, 2010 | 108.25 | 108.75 | 108.00 | 108.00 | 45,192 | -1.50(-1.37%) |
Mar 12, 2010 | 112.00 | 112.25 | 107.25 | 109.50 | 55,790 | -0.75(-0.68%) |
Mar 11, 2010 | 112.25 | 112.50 | 109.00 | 110.25 | 65,033 | -1.50(-1.34%) |
Mar 10, 2010 | 107.25 | 113.50 | 106.50 | 111.75 | 131,661 | +4.50(+4.20%) |
Mar 09, 2010 | 104.75 | 108.25 | 104.50 | 107.25 | 96,896 | +2.50(+2.39%) |
Mar 08, 2010 | 105.25 | 106.75 | 104.00 | 104.75 | 79,800 | -0.25(-0.24%) |
Mar 05, 2010 | 103.00 | 105.50 | 102.75 | 105.00 | 96,858 | +2.75(+2.69%) |
Mar 04, 2010 | 104.25 | 104.75 | 100.50 | 102.25 | 110,586 | -1.25(-1.21%) |
Mar 03, 2010 | 103.75 | 106.25 | 102.00 | 103.50 | 239,036 | +4.25(+4.28%) |
Mar 02, 2010 | 99.75 | 100.25 | 98.00 | 99.25 | 80,082 | +0.25(+0.25%) |
Mar 01, 2010 | 97.25 | 99.50 | 95.25 | 99.00 | 61,301 | +1.75(+1.80%) |
Feb 26, 2010 | 98.00 | 99.75 | 96.75 | 97.25 | 50,326 | -2.00(-2.02%) |
Feb 25, 2010 | 95.75 | 99.50 | 94.25 | 99.25 | 59,349 | +1.25(+1.28%) |
Feb 24, 2010 | 99.75 | 100.75 | 97.50 | 98.00 | 44,797 | +0.25(+0.26%) |
Feb 23, 2010 | 102.00 | 102.75 | 97.50 | 97.75 | 77,405 | -4.25(-4.17%) |
Feb 22, 2010 | 104.00 | 105.25 | 101.00 | 102.00 | 55,502 | -1.25(-1.21%) |
Feb 19, 2010 | 103.50 | 106.25 | 103.00 | 103.25 | 54,237 | -0.50(-0.48%) |
Feb 18, 2010 | 103.75 | 105.00 | 100.75 | 103.75 | 69,907 | -0.75(-0.72%) |
Feb 17, 2010 | 102.50 | 105.00 | 101.25 | 104.50 | 162,285 | +5.50(+5.56%) |
Feb 16, 2010 | 97.25 | 100.75 | 95.50 | 99.00 | 133,358 | +2.00(+2.06%) |
Feb 12, 2010 | 93.25 | 97.00 | 97.00 | 97.00 | 47,984 | +1.50(+1.57%) |
Feb 11, 2010 | 92.00 | 95.75 | 90.75 | 95.50 | 146,216 | +3.50(+3.80%) |
Feb 10, 2010 | 91.75 | 93.00 | 89.75 | 92.00 | 27,961 | -0.50(-0.54%) |
Feb 09, 2010 | 93.25 | 93.50 | 89.25 | 92.50 | 53,810 | +3.25(+3.64%) |
Feb 08, 2010 | 89.75 | 94.00 | 87.00 | 89.25 | 68,500 | +0.50(+0.56%) |
Feb 05, 2010 | 90.75 | 91.75 | 86.50 | 88.75 | 109,780 | -1.75(-1.93%) |
Feb 04, 2010 | 93.75 | 93.75 | 90.00 | 90.50 | 102,840 | -5.25(-5.48%) |
Feb 03, 2010 | 99.00 | 99.25 | 94.25 | 95.75 | 108,300 | -3.75(-3.77%) |
Feb 02, 2010 | 97.00 | 101.00 | 95.75 | 99.50 | 193,903 | +6.50(+6.99%) |
Feb 01, 2010 | 91.50 | 93.75 | 90.50 | 93.00 | 53,619 | +2.00(+2.20%) |
Jan 29, 2010 | 93.50 | 97.75 | 90.75 | 91.00 | 72,402 | -1.25(-1.36%) |
Jan 28, 2010 | 93.75 | 97.00 | 91.25 | 92.25 | 105,339 | +2.50(+2.79%) |
Jan 27, 2010 | 91.50 | 91.50 | 87.50 | 89.75 | 84,949 | +0.25(+0.28%) |
Jan 26, 2010 | 88.50 | 92.00 | 88.25 | 89.50 | 82,309 | +1.00(+1.13%) |
Jan 25, 2010 | 93.25 | 94.75 | 88.00 | 88.50 | 128,736 | -4.00(-4.32%) |
Jan 22, 2010 | 94.00 | 96.75 | 91.75 | 92.50 | 85,713 | -1.75(-1.86%) |
Jan 21, 2010 | 97.75 | 98.75 | 93.00 | 94.25 | 101,107 | -2.75(-2.84%) |
Jan 20, 2010 | 99.50 | 99.75 | 97.00 | 97.00 | 61,989 | -3.00(-3.00%) |
Jan 19, 2010 | 101.00 | 101.00 | 98.25 | 100.00 | 48,359 | -0.25(-0.25%) |
Jan 15, 2010 | 103.25 | 100.25 | 100.25 | 100.25 | 93,844 | -3.00(-2.91%) |
Jan 14, 2010 | 105.75 | 106.75 | 102.00 | 103.25 | 149,878 | -2.25(-2.13%) |
Jan 13, 2010 | 100.75 | 106.00 | 99.50 | 105.50 | 118,359 | +5.50(+5.50%) |
Jan 12, 2010 | 103.00 | 104.01 | 99.50 | 100.00 | 100,238 | -4.75(-4.53%) |
Jan 11, 2010 | 108.50 | 109.00 | 102.75 | 104.75 | 77,318 | -1.25(-1.18%) |
Jan 08, 2010 | 107.00 | 108.25 | 103.25 | 106.00 | 125,063 | -1.75(-1.62%) |
Jan 07, 2010 | 102.50 | 107.75 | 100.50 | 107.75 | 247,340 | +8.25(+8.29%) |
Jan 06, 2010 | 98.50 | 100.25 | 97.50 | 99.50 | 83,763 | -0.50(-0.50%) |
Jan 05, 2010 | 99.50 | 100.50 | 96.25 | 100.00 | 123,069 | +0.50(+0.50%) |
Jan 04, 2010 | 97.00 | 99.50 | 97.00 | 99.50 | 96,961 | +3.50(+3.65%) |
Dec 31, 2009 | 96.25 | 96.00 | 96.00 | 96.00 | 52,120 | -0.75(-0.78%) |
Dec 30, 2009 | 98.25 | 99.60 | 95.50 | 96.75 | 74,888 | -2.50(-2.52%) |
Dec 29, 2009 | 101.50 | 102.25 | 98.50 | 99.25 | 45,712 | -2.25(-2.22%) |
Dec 28, 2009 | 102.50 | 103.75 | 99.00 | 101.50 | 57,289 | -0.75(-0.73%) |
Dec 24, 2009 | 104.25 | 104.25 | 101.50 | 102.25 | 18,419 | -1.00(-0.97%) |
Dec 23, 2009 | 104.00 | 106.00 | 101.25 | 103.25 | 63,093 | +0.00(+0.00%) |
Dec 22, 2009 | 102.50 | 104.50 | 99.75 | 103.25 | 129,990 | +1.52(+1.49%) |
Dec 21, 2009 | 102.25 | 103.25 | 99.25 | 101.73 | 71,958 | +0.23(+0.23%) |
Dec 18, 2009 | 98.75 | 101.50 | 97.25 | 101.50 | 115,780 | +2.50(+2.53%) |
Dec 17, 2009 | 97.25 | 104.25 | 94.75 | 99.00 | 198,961 | -7.00(-6.60%) |
Dec 16, 2009 | 97.00 | 107.25 | 96.00 | 106.00 | 322,741 | +11.00(+11.57%) |
Dec 15, 2009 | 91.75 | 96.50 | 89.50 | 95.00 | 140,498 | +2.50(+2.70%) |
Dec 14, 2009 | 90.25 | 92.50 | 90.25 | 92.50 | 81,978 | +2.50(+2.78%) |
Dec 11, 2009 | 91.50 | 92.75 | 88.00 | 90.00 | 95,981 | -1.25(-1.37%) |
Dec 10, 2009 | 93.75 | 93.75 | 89.75 | 91.25 | 54,572 | -0.50(-0.54%) |
Dec 09, 2009 | 95.00 | 95.75 | 91.25 | 91.75 | 71,036 | -2.00(-2.13%) |
Dec 08, 2009 | 97.50 | 97.50 | 93.75 | 93.75 | 82,643 | -4.25(-4.34%) |
Dec 07, 2009 | 98.75 | 101.50 | 97.50 | 98.00 | 51,749 | -0.75(-0.76%) |
Dec 04, 2009 | 100.25 | 100.25 | 96.75 | 98.75 | 67,761 | +1.25(+1.28%) |
Dec 03, 2009 | 101.00 | 101.25 | 97.25 | 97.50 | 64,549 | -3.25(-3.23%) |
Dec 02, 2009 | 100.50 | 102.00 | 100.04 | 100.75 | 54,762 | +0.25(+0.25%) |
Dec 01, 2009 | 101.00 | 102.00 | 98.00 | 100.50 | 79,595 | +2.25(+2.29%) |
Nov 30, 2009 | 100.00 | 101.25 | 97.50 | 98.25 | 79,006 | -1.50(-1.50%) |
Nov 27, 2009 | 98.00 | 103.00 | 97.75 | 99.75 | 51,710 | -3.25(-3.16%) |
Nov 25, 2009 | 104.50 | 105.50 | 102.50 | 103.00 | 53,912 | +1.25(+1.23%) |
Nov 24, 2009 | 101.00 | 103.25 | 99.50 | 101.75 | 66,294 | +0.25(+0.25%) |
Nov 23, 2009 | 102.75 | 106.00 | 100.25 | 101.50 | 126,196 | +0.00(+0.00%) |
Nov 20, 2009 | 101.25 | 102.00 | 98.75 | 101.50 | 95,913 | -0.50(-0.49%) |
Nov 19, 2009 | 106.25 | 106.25 | 101.50 | 102.00 | 106,392 | -4.75(-4.45%) |
Nov 18, 2009 | 105.00 | 108.25 | 103.75 | 106.75 | 124,268 | +0.50(+0.47%) |
Nov 17, 2009 | 108.75 | 109.00 | 106.00 | 106.25 | 92,599 | -2.75(-2.52%) |
Nov 16, 2009 | 109.25 | 110.75 | 107.25 | 109.00 | 108,134 | +2.25(+2.11%) |
Nov 13, 2009 | 106.75 | 108.05 | 105.25 | 106.75 | 81,861 | +0.50(+0.47%) |
Nov 12, 2009 | 108.50 | 112.25 | 104.75 | 106.25 | 141,142 | -3.75(-3.41%) |
Nov 11, 2009 | 106.25 | 111.25 | 103.75 | 110.00 | 309,015 | +9.00(+8.91%) |
Nov 10, 2009 | 105.25 | 111.50 | 100.25 | 101.00 | 354,915 | -3.75(-3.58%) |
Nov 09, 2009 | 105.75 | 105.75 | 100.00 | 104.75 | 178,976 | +0.75(+0.72%) |
Nov 06, 2009 | 104.00 | 108.75 | 101.25 | 104.00 | 105,763 | +1.00(+0.97%) |
Nov 05, 2009 | 109.50 | 112.25 | 102.50 | 103.00 | 234,195 | -2.25(-2.14%) |
Nov 04, 2009 | 106.75 | 109.25 | 102.00 | 105.25 | 171,168 | -0.25(-0.24%) |
Nov 03, 2009 | 96.25 | 106.25 | 95.00 | 105.50 | 184,610 | +8.00(+8.21%) |
Nov 02, 2009 | 98.25 | 105.00 | 92.50 | 97.50 | 247,033 | -0.25(-0.26%) |
Oct 30, 2009 | 102.50 | 103.50 | 97.75 | 97.75 | 166,706 | -4.50(-4.40%) |
Oct 29, 2009 | 103.00 | 107.00 | 100.00 | 102.25 | 163,338 | +5.00(+5.14%) |
Oct 28, 2009 | 106.00 | 106.25 | 96.50 | 97.25 | 181,934 | -10.25(-9.53%) |
Oct 27, 2009 | 103.00 | 110.25 | 101.50 | 107.50 | 242,862 | +5.75(+5.65%) |
Oct 26, 2009 | 107.50 | 109.75 | 101.50 | 101.75 | 189,785 | -5.75(-5.35%) |
Oct 23, 2009 | 106.25 | 108.00 | 104.75 | 107.50 | 238,607 | +4.00(+3.86%) |
Oct 22, 2009 | 94.25 | 106.25 | 93.00 | 103.50 | 193,241 | +10.00(+10.70%) |
Oct 21, 2009 | 93.25 | 98.50 | 93.25 | 93.50 | 119,058 | -0.50(-0.53%) |
Oct 20, 2009 | 94.50 | 95.50 | 93.50 | 94.00 | 136,714 | -4.50(-4.57%) |
Oct 19, 2009 | 104.25 | 105.50 | 95.25 | 98.50 | 155,768 | -5.00(-4.83%) |
Oct 16, 2009 | 104.75 | 106.00 | 103.25 | 103.50 | 72,539 | -2.25(-2.13%) |
Oct 15, 2009 | 106.25 | 108.25 | 105.50 | 105.75 | 55,195 | -2.50(-2.31%) |
Oct 14, 2009 | 108.50 | 109.25 | 107.00 | 108.25 | 106,363 | +3.25(+3.10%) |
Oct 13, 2009 | 104.50 | 108.75 | 103.25 | 105.00 | 102,436 | +1.00(+0.96%) |
Oct 12, 2009 | 108.25 | 108.25 | 103.75 | 104.00 | 55,935 | -1.75(-1.65%) |
Oct 09, 2009 | 106.50 | 109.75 | 104.00 | 105.75 | 92,856 | -1.75(-1.63%) |
Oct 08, 2009 | 103.25 | 110.25 | 101.25 | 107.50 | 207,916 | +8.25(+8.31%) |
Oct 07, 2009 | 102.75 | 104.25 | 98.75 | 99.25 | 92,136 | -3.50(-3.41%) |
Oct 06, 2009 | 95.00 | 102.75 | 95.00 | 102.75 | 271,122 | +9.00(+9.60%) |
Oct 05, 2009 | 93.25 | 94.75 | 88.75 | 93.75 | 178,741 | +6.25(+7.14%) |
Oct 02, 2009 | 82.00 | 91.50 | 80.00 | 87.50 | 169,226 | +2.00(+2.34%) |
Oct 01, 2009 | 95.50 | 96.00 | 84.00 | 85.50 | 288,464 | -10.50(-10.94%) |
Sep 30, 2009 | 100.50 | 101.25 | 95.25 | 96.00 | 207,225 | -4.25(-4.24%) |
Sep 29, 2009 | 101.25 | 104.75 | 100.25 | 100.25 | 103,422 | +0.25(+0.25%) |
Sep 28, 2009 | 100.75 | 102.00 | 97.50 | 100.00 | 135,329 | -0.50(-0.50%) |
Sep 25, 2009 | 103.50 | 105.50 | 99.25 | 100.50 | 156,325 | -3.75(-3.60%) |
Sep 24, 2009 | 116.25 | 117.00 | 101.25 | 104.25 | 271,606 | -7.50(-6.71%) |
Sep 23, 2009 | 118.00 | 119.50 | 111.75 | 111.75 | 164,418 | -4.25(-3.66%) |
Sep 22, 2009 | 117.00 | 118.75 | 114.00 | 116.00 | 191,778 | +3.25(+2.88%) |
Sep 21, 2009 | 113.75 | 113.75 | 107.50 | 112.75 | 166,017 | -2.50(-2.17%) |
Sep 18, 2009 | 119.50 | 122.00 | 115.00 | 115.25 | 210,062 | -1.00(-0.86%) |
Sep 17, 2009 | 115.75 | 129.75 | 112.25 | 116.25 | 519,757 | +11.00(+10.45%) |
Sep 16, 2009 | 103.00 | 110.75 | 102.00 | 105.25 | 291,210 | +5.25(+5.25%) |
Sep 15, 2009 | 99.25 | 101.25 | 99.00 | 100.00 | 128,947 | +1.00(+1.01%) |
Sep 14, 2009 | 98.50 | 99.00 | 95.00 | 99.00 | 109,845 | -0.75(-0.75%) |
Sep 11, 2009 | 103.75 | 103.75 | 99.25 | 99.75 | 113,099 | -3.00(-2.92%) |
Sep 10, 2009 | 103.50 | 104.50 | 101.75 | 102.75 | 99,101 | -0.25(-0.24%) |
Sep 09, 2009 | 101.50 | 106.25 | 98.75 | 103.00 | 200,949 | +2.25(+2.23%) |
Sep 08, 2009 | 101.00 | 104.50 | 98.00 | 100.75 | 222,227 | +2.25(+2.28%) |
Sep 04, 2009 | 101.00 | 105.00 | 98.25 | 98.50 | 264,253 | -2.75(-2.72%) |
Sep 03, 2009 | 106.25 | 106.25 | 94.75 | 101.25 | 629,096 | -15.00(-12.90%) |
Sep 02, 2009 | 121.75 | 124.25 | 110.00 | 116.25 | 382,086 | -9.25(-7.37%) |
Sep 01, 2009 | 131.50 | 143.75 | 122.75 | 125.50 | 297,145 | -8.75(-6.52%) |
Aug 31, 2009 | 134.25 | 137.00 | 128.25 | 134.25 | 179,542 | -6.00(-4.28%) |
Aug 28, 2009 | 131.25 | 141.00 | 128.25 | 140.25 | 279,156 | +12.25(+9.57%) |
Aug 27, 2009 | 125.25 | 128.75 | 118.75 | 128.00 | 199,545 | +3.00(+2.40%) |
Aug 26, 2009 | 117.50 | 129.75 | 115.50 | 125.00 | 420,854 | +10.75(+9.41%) |
Aug 25, 2009 | 109.75 | 116.25 | 109.75 | 114.25 | 159,989 | +7.00(+6.53%) |
Aug 24, 2009 | 106.75 | 112.25 | 104.25 | 107.25 | 133,340 | +2.50(+2.39%) |
Aug 21, 2009 | 105.00 | 107.50 | 103.12 | 104.75 | 116,401 | +3.75(+3.71%) |
Aug 20, 2009 | 98.75 | 104.00 | 98.75 | 101.00 | 89,704 | +2.25(+2.28%) |
Aug 19, 2009 | 94.25 | 100.00 | 94.25 | 98.75 | 60,584 | +0.25(+0.25%) |
Aug 18, 2009 | 94.50 | 99.50 | 94.00 | 98.50 | 92,904 | +7.79(+8.58%) |
Aug 17, 2009 | 95.00 | 97.25 | 89.00 | 90.71 | 130,031 | -10.79(-10.63%) |
Aug 14, 2009 | 102.25 | 103.00 | 97.75 | 101.50 | 91,942 | -2.00(-1.93%) |
Aug 13, 2009 | 101.75 | 105.00 | 100.50 | 103.50 | 103,121 | +2.25(+2.22%) |
Aug 12, 2009 | 101.75 | 105.00 | 101.00 | 101.25 | 136,967 | +3.25(+3.32%) |
Aug 11, 2009 | 99.25 | 99.50 | 94.75 | 98.00 | 115,733 | -2.75(-2.73%) |
Aug 10, 2009 | 110.00 | 110.00 | 99.50 | 100.75 | 167,859 | -9.75(-8.82%) |
Aug 07, 2009 | 103.75 | 112.50 | 102.75 | 110.50 | 192,421 | +9.75(+9.68%) |
Aug 06, 2009 | 111.50 | 112.00 | 95.50 | 100.75 | 242,294 | -4.75(-4.50%) |
Aug 05, 2009 | 96.25 | 108.50 | 95.50 | 105.50 | 294,208 | +10.25(+10.76%) |
Aug 04, 2009 | 85.00 | 101.00 | 83.25 | 95.25 | 243,562 | +9.50(+11.08%) |
Aug 03, 2009 | 81.75 | 87.50 | 81.50 | 85.75 | 127,668 | +5.75(+7.18%) |
Jul 31, 2009 | 79.00 | 83.25 | 79.00 | 80.00 | 110,715 | -0.75(-0.93%) |
Jul 30, 2009 | 78.00 | 80.75 | 77.00 | 80.75 | 138,855 | +4.00(+5.21%) |
Jul 29, 2009 | 78.25 | 78.50 | 74.50 | 76.75 | 70,429 | -2.00(-2.54%) |
Jul 28, 2009 | 76.25 | 79.25 | 74.25 | 78.75 | 120,820 | +1.25(+1.61%) |
Jul 27, 2009 | 72.00 | 80.50 | 71.75 | 77.50 | 220,712 | +6.25(+8.77%) |
Jul 24, 2009 | 70.00 | 72.25 | 69.00 | 71.25 | 114 | -0.50(-0.70%) |
Jul 23, 2009 | 67.75 | 72.50 | 67.50 | 71.75 | 139,759 | +4.50(+6.69%) |
Jul 22, 2009 | 62.75 | 68.75 | 62.50 | 67.25 | 79,689 | +2.25(+3.46%) |
Jul 21, 2009 | 68.50 | 68.50 | 63.00 | 65.00 | 57,422 | -2.00(-2.99%) |
Jul 20, 2009 | 64.50 | 67.25 | 64.00 | 67.00 | 65,511 | +3.75(+5.93%) |
Jul 17, 2009 | 63.75 | 65.00 | 62.00 | 63.25 | 76,651 | +2.00(+3.27%) |
Jul 16, 2009 | 58.00 | 61.25 | 57.75 | 61.25 | 47,557 | +1.50(+2.51%) |
Jul 15, 2009 | 57.50 | 60.50 | 56.25 | 59.75 | 68,279 | +4.75(+8.64%) |
Jul 14, 2009 | 52.50 | 55.00 | 52.25 | 55.00 | 39,273 | +3.25(+6.28%) |
Jul 13, 2009 | 50.50 | 52.25 | 49.75 | 51.75 | 74,499 | +4.00(+8.38%) |
Jul 10, 2009 | 46.75 | 49.00 | 45.00 | 47.75 | 31,904 | +0.75(+1.60%) |
Jul 09, 2009 | 45.50 | 49.75 | 44.75 | 47.00 | 53,598 | +1.75(+3.87%) |
Jul 08, 2009 | 50.75 | 51.25 | 44.75 | 45.25 | 97,348 | -5.50(-10.84%) |
Jul 07, 2009 | 54.25 | 54.25 | 50.50 | 50.75 | 45,480 | -3.50(-6.45%) |
Jul 06, 2009 | 57.00 | 57.00 | 53.00 | 54.25 | 65,143 | -3.25(-5.65%) |
Jul 02, 2009 | 58.75 | 59.75 | 57.25 | 57.50 | 30,106 | -2.75(-4.56%) |
Jul 01, 2009 | 60.50 | 61.50 | 58.75 | 60.25 | 24,358 | +1.25(+2.12%) |
Jun 30, 2009 | 61.00 | 63.00 | 58.25 | 59.00 | 53,783 | -2.25(-3.67%) |
Jun 29, 2009 | 62.00 | 62.00 | 56.75 | 61.25 | 42,766 | +1.25(+2.08%) |
Jun 26, 2009 | 58.50 | 60.00 | 57.50 | 60.00 | 87,269 | +1.50(+2.56%) |
Jun 25, 2009 | 56.00 | 58.50 | 55.99 | 58.50 | 57,791 | +3.75(+6.85%) |
Jun 24, 2009 | 55.75 | 59.00 | 53.25 | 54.75 | 68,171 | -0.25(-0.45%) |
Jun 23, 2009 | 54.50 | 59.50 | 52.50 | 55.00 | 63,265 | -0.25(-0.45%) |
Jun 22, 2009 | 56.75 | 57.50 | 52.75 | 55.25 | 63,757 | -3.00(-5.15%) |
Jun 19, 2009 | 56.25 | 59.50 | 53.50 | 58.25 | 86,349 | +3.50(+6.39%) |
Jun 18, 2009 | 55.75 | 56.50 | 53.25 | 54.75 | 56,631 | -1.25(-2.23%) |
Jun 17, 2009 | 60.50 | 60.50 | 53.25 | 56.00 | 99,006 | -3.50(-5.88%) |
Jun 16, 2009 | 64.00 | 65.25 | 59.25 | 59.50 | 92,281 | -0.50(-0.83%) |
Jun 15, 2009 | 63.75 | 63.75 | 59.00 | 60.00 | 73,936 | -3.75(-5.88%) |
Jun 12, 2009 | 63.00 | 64.00 | 62.50 | 63.75 | 42,444 | -0.50(-0.78%) |
Jun 11, 2009 | 65.50 | 66.00 | 63.25 | 64.25 | 62,170 | -1.25(-1.91%) |
Jun 10, 2009 | 68.00 | 68.75 | 64.50 | 65.50 | 65,026 | -1.75(-2.60%) |
Jun 09, 2009 | 64.50 | 68.25 | 64.00 | 67.25 | 77,951 | +2.75(+4.26%) |
Jun 08, 2009 | 65.00 | 65.25 | 63.50 | 64.50 | 88,258 | -3.00(-4.44%) |
Jun 05, 2009 | 69.25 | 70.00 | 66.00 | 67.50 | 74,974 | +0.25(+0.37%) |
Jun 04, 2009 | 71.25 | 72.25 | 65.50 | 67.25 | 101,678 | -3.25(-4.61%) |
Jun 03, 2009 | 72.25 | 75.50 | 65.25 | 70.50 | 255,724 | -5.00(-6.62%) |
Jun 02, 2009 | 69.75 | 77.75 | 67.50 | 75.50 | 238,956 | +6.00(+8.63%) |
Jun 01, 2009 | 68.75 | 70.00 | 66.75 | 69.50 | 77,109 | +2.50(+3.73%) |
May 29, 2009 | 68.25 | 70.00 | 65.75 | 67.00 | 70,877 | -0.25(-0.37%) |
May 28, 2009 | 71.75 | 71.75 | 65.00 | 67.25 | 86,130 | -4.50(-6.27%) |
May 27, 2009 | 71.00 | 74.00 | 69.75 | 71.75 | 115,935 | +2.25(+3.24%) |
May 26, 2009 | 63.25 | 69.50 | 62.50 | 69.50 | 64,544 | +5.75(+9.02%) |
May 22, 2009 | 67.75 | 68.75 | 63.50 | 63.75 | 44,586 | -3.00(-4.49%) |
May 21, 2009 | 70.75 | 72.25 | 65.50 | 66.75 | 67,097 | -5.75(-7.93%) |
May 20, 2009 | 69.75 | 74.00 | 69.50 | 72.50 | 98,361 | +3.50(+5.07%) |
May 19, 2009 | 71.75 | 75.00 | 68.50 | 69.00 | 103,812 | -2.00(-2.82%) |
May 18, 2009 | 71.00 | 72.25 | 68.75 | 71.00 | 121,819 | +5.75(+8.81%) |
May 15, 2009 | 65.00 | 69.75 | 62.75 | 65.25 | 81,973 | -0.25(-0.38%) |
May 14, 2009 | 62.25 | 67.50 | 58.75 | 65.50 | 93,809 | +2.25(+3.56%) |
May 13, 2009 | 66.00 | 70.50 | 62.50 | 63.25 | 108,788 | -8.75(-12.15%) |
May 12, 2009 | 75.00 | 76.50 | 66.25 | 72.00 | 120,465 | -2.25(-3.03%) |
May 11, 2009 | 73.00 | 80.00 | 72.25 | 74.25 | 91,188 | -3.50(-4.50%) |
May 08, 2009 | 75.25 | 78.75 | 70.25 | 77.75 | 125,115 | +8.00(+11.47%) |
May 07, 2009 | 79.25 | 81.00 | 68.75 | 69.75 | 185,564 | -7.75(-10.00%) |
May 06, 2009 | 86.75 | 88.50 | 75.50 | 77.50 | 201,384 | -3.75(-4.62%) |
May 05, 2009 | 78.00 | 81.75 | 75.75 | 81.25 | 199,313 | +6.25(+8.33%) |
May 04, 2009 | 71.75 | 76.50 | 69.00 | 75.00 | 149,575 | +7.75(+11.52%) |