Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 84.25 | 84.25 | 80.00 | 80.25 | 108,092 | -3.50(-4.18%) |
Apr 28, 2011 | 85.00 | 85.50 | 83.75 | 83.75 | 42,315 | -1.25(-1.47%) |
Apr 27, 2011 | 88.00 | 88.50 | 84.00 | 85.00 | 66,266 | -2.75(-3.13%) |
Apr 26, 2011 | 87.75 | 90.00 | 87.00 | 87.75 | 59,515 | +0.00(+0.00%) |
Apr 25, 2011 | 87.88 | 89.25 | 87.25 | 87.75 | 51,931 | -0.75(-0.85%) |
Apr 21, 2011 | 88.00 | 88.50 | 85.00 | 88.50 | 62,648 | +1.75(+2.02%) |
Apr 20, 2011 | 85.25 | 87.25 | 84.00 | 86.75 | 82,941 | +3.25(+3.89%) |
Apr 19, 2011 | 82.75 | 84.50 | 81.50 | 83.50 | 61,329 | +1.75(+2.14%) |
Apr 18, 2011 | 82.00 | 82.50 | 80.75 | 81.75 | 39,685 | -0.50(-0.61%) |
Apr 15, 2011 | 82.00 | 82.50 | 81.50 | 82.25 | 29,615 | +0.25(+0.30%) |
Apr 14, 2011 | 81.75 | 82.25 | 81.00 | 82.00 | 42,704 | -0.25(-0.30%) |
Apr 13, 2011 | 85.50 | 85.97 | 82.00 | 82.25 | 53,699 | -2.75(-3.24%) |
Apr 12, 2011 | 81.75 | 85.00 | 81.25 | 85.00 | 91,751 | +2.25(+2.72%) |
Apr 11, 2011 | 81.25 | 83.50 | 80.50 | 82.75 | 53,580 | +1.25(+1.53%) |
Apr 08, 2011 | 82.00 | 84.25 | 80.50 | 81.50 | 142,454 | -0.25(-0.31%) |
Apr 07, 2011 | 83.75 | 85.00 | 81.75 | 81.75 | 108,602 | -1.25(-1.51%) |
Apr 06, 2011 | 83.75 | 84.75 | 82.50 | 83.00 | 60,450 | +0.50(+0.61%) |
Apr 05, 2011 | 82.75 | 85.00 | 81.50 | 82.50 | 105,535 | -2.00(-2.37%) |
Apr 04, 2011 | 87.50 | 87.50 | 83.25 | 84.50 | 81,354 | -2.50(-2.87%) |
Apr 01, 2011 | 88.75 | 89.50 | 86.25 | 87.00 | 82,624 | -1.25(-1.42%) |
Mar 31, 2011 | 89.25 | 89.50 | 86.75 | 88.25 | 103,069 | -1.25(-1.40%) |
Mar 30, 2011 | 89.50 | 89.50 | 89.50 | 89.50 | 61,944 | +0.00(+0.00%) |
Mar 29, 2011 | 91.00 | 91.00 | 88.00 | 89.50 | 75,043 | -0.75(-0.83%) |
Mar 28, 2011 | 91.25 | 92.25 | 90.25 | 90.25 | 57,712 | -0.25(-0.28%) |
Mar 25, 2011 | 93.25 | 94.00 | 90.50 | 90.50 | 134,348 | -3.25(-3.47%) |
Mar 24, 2011 | 94.00 | 94.38 | 92.00 | 93.75 | 35,101 | +0.25(+0.27%) |
Mar 23, 2011 | 93.50 | 94.00 | 91.75 | 93.50 | 56,231 | +0.00(+0.00%) |
Mar 22, 2011 | 94.25 | 94.50 | 92.75 | 93.50 | 41,207 | -0.75(-0.80%) |
Mar 21, 2011 | 94.25 | 94.50 | 93.00 | 94.25 | 57,272 | +2.25(+2.45%) |
Mar 18, 2011 | 92.00 | 94.00 | 90.75 | 92.00 | 97,657 | +1.75(+1.94%) |
Mar 17, 2011 | 91.75 | 92.25 | 89.75 | 90.25 | 68,102 | +0.00(+0.00%) |
Mar 16, 2011 | 93.50 | 93.75 | 89.00 | 90.25 | 164,316 | -3.75(-3.99%) |
Mar 15, 2011 | 93.00 | 94.50 | 92.00 | 94.00 | 106,198 | +2.00(+2.17%) |
Mar 14, 2011 | 95.50 | 96.25 | 92.00 | 92.00 | 107,268 | -3.75(-3.92%) |
Mar 11, 2011 | 94.00 | 96.25 | 93.25 | 95.75 | 53,121 | +2.00(+2.13%) |
Mar 10, 2011 | 96.00 | 96.25 | 93.75 | 93.75 | 75,822 | -3.75(-3.85%) |
Mar 09, 2011 | 96.75 | 97.50 | 95.50 | 97.50 | 61,010 | +1.00(+1.04%) |
Mar 08, 2011 | 93.75 | 97.88 | 93.75 | 96.50 | 153,218 | +2.75(+2.93%) |
Mar 07, 2011 | 96.50 | 97.50 | 93.25 | 93.75 | 90,330 | -3.00(-3.10%) |
Mar 04, 2011 | 97.75 | 98.75 | 95.25 | 96.75 | 74,965 | -1.00(-1.02%) |
Mar 03, 2011 | 100.25 | 100.50 | 96.50 | 97.75 | 81,818 | -0.25(-0.26%) |
Mar 02, 2011 | 97.50 | 99.50 | 96.25 | 98.00 | 103,491 | +0.75(+0.77%) |
Mar 01, 2011 | 102.00 | 104.00 | 95.50 | 97.25 | 229,656 | -4.75(-4.66%) |
Feb 28, 2011 | 105.25 | 106.00 | 101.50 | 102.00 | 118,635 | -1.50(-1.45%) |
Feb 25, 2011 | 102.00 | 105.00 | 101.50 | 103.50 | 89,745 | +3.00(+2.99%) |
Feb 24, 2011 | 100.50 | 104.25 | 100.00 | 100.50 | 130,612 | -0.50(-0.50%) |
Feb 23, 2011 | 102.75 | 105.00 | 100.00 | 101.00 | 151,248 | -1.50(-1.46%) |
Feb 22, 2011 | 109.50 | 110.50 | 101.50 | 102.50 | 263,582 | -9.75(-8.69%) |
Feb 18, 2011 | 113.50 | 113.50 | 111.50 | 112.25 | 100,910 | -0.25(-0.22%) |
Feb 17, 2011 | 111.00 | 113.00 | 110.50 | 112.50 | 107,276 | +1.50(+1.35%) |
Feb 16, 2011 | 110.25 | 112.50 | 109.25 | 111.00 | 143,272 | +2.00(+1.83%) |
Feb 15, 2011 | 108.00 | 111.50 | 107.75 | 109.00 | 80,706 | +0.00(+0.00%) |
Feb 14, 2011 | 112.00 | 112.50 | 108.00 | 109.00 | 94,585 | -3.00(-2.68%) |
Feb 11, 2011 | 112.00 | 113.00 | 109.25 | 112.00 | 70,375 | +1.25(+1.13%) |
Feb 10, 2011 | 114.25 | 115.75 | 110.75 | 110.75 | 110,978 | -6.00(-5.14%) |
Feb 09, 2011 | 110.25 | 117.25 | 110.25 | 116.75 | 237,119 | +5.50(+4.94%) |
Feb 08, 2011 | 109.75 | 112.50 | 108.25 | 111.25 | 159,672 | +3.25(+3.01%) |
Feb 07, 2011 | 107.00 | 111.50 | 106.50 | 108.00 | 106,612 | +1.50(+1.41%) |
Feb 04, 2011 | 111.75 | 113.75 | 105.00 | 106.50 | 538,889 | -5.75(-5.12%) |
Feb 03, 2011 | 111.75 | 117.50 | 111.00 | 112.25 | 114,755 | -0.75(-0.66%) |
Feb 02, 2011 | 116.00 | 119.75 | 112.50 | 113.00 | 69,235 | -3.75(-3.21%) |
Feb 01, 2011 | 110.50 | 122.50 | 106.25 | 116.75 | 224,022 | +6.25(+5.66%) |
Jan 31, 2011 | 114.25 | 115.25 | 110.25 | 110.50 | 53,587 | -3.50(-3.07%) |
Jan 28, 2011 | 122.00 | 122.00 | 113.00 | 114.00 | 65,915 | -4.25(-3.59%) |
Jan 27, 2011 | 120.25 | 125.00 | 117.50 | 118.25 | 102,747 | -1.75(-1.46%) |
Jan 26, 2011 | 111.50 | 120.25 | 110.25 | 120.00 | 147,850 | +8.50(+7.62%) |
Jan 25, 2011 | 113.75 | 117.50 | 107.75 | 111.50 | 79,208 | -3.50(-3.04%) |
Jan 24, 2011 | 110.50 | 115.25 | 110.50 | 115.00 | 58,627 | +4.00(+3.60%) |
Jan 21, 2011 | 114.00 | 116.00 | 110.25 | 111.00 | 64,589 | -1.75(-1.55%) |
Jan 20, 2011 | 115.75 | 119.25 | 112.50 | 112.75 | 142,578 | -3.75(-3.22%) |
Jan 19, 2011 | 121.75 | 122.75 | 115.00 | 116.50 | 95,017 | -6.50(-5.28%) |
Jan 18, 2011 | 123.00 | 125.00 | 120.25 | 123.00 | 143,402 | -1.00(-0.81%) |
Jan 14, 2011 | 113.25 | 124.50 | 113.25 | 124.00 | 163,412 | +9.50(+8.30%) |
Jan 13, 2011 | 113.75 | 116.00 | 113.25 | 114.50 | 64,296 | +0.25(+0.22%) |
Jan 12, 2011 | 114.75 | 116.00 | 113.25 | 114.25 | 72,490 | +1.25(+1.11%) |
Jan 11, 2011 | 112.75 | 114.78 | 111.25 | 113.00 | 88,118 | +3.50(+3.20%) |
Jan 10, 2011 | 112.00 | 112.50 | 108.25 | 109.50 | 69,876 | -1.75(-1.57%) |
Jan 07, 2011 | 115.25 | 116.25 | 108.25 | 111.25 | 141,608 | -0.50(-0.45%) |
Jan 06, 2011 | 106.75 | 112.50 | 105.50 | 111.75 | 181,167 | +5.50(+5.18%) |
Jan 05, 2011 | 103.25 | 106.75 | 103.00 | 106.25 | 49,960 | +2.25(+2.16%) |
Jan 04, 2011 | 106.75 | 106.75 | 102.00 | 104.00 | 80,126 | -2.00(-1.89%) |
Jan 03, 2011 | 104.00 | 106.75 | 103.25 | 106.00 | 98,408 | +3.75(+3.67%) |
Dec 31, 2010 | 98.25 | 104.75 | 98.00 | 102.25 | 126,777 | +4.00(+4.07%) |
Dec 30, 2010 | 96.25 | 99.00 | 96.25 | 98.25 | 61,975 | +1.50(+1.55%) |
Dec 29, 2010 | 97.50 | 98.75 | 96.75 | 96.75 | 60,949 | -1.25(-1.28%) |
Dec 28, 2010 | 99.50 | 101.00 | 98.00 | 98.00 | 53,028 | -2.25(-2.24%) |
Dec 27, 2010 | 100.00 | 100.50 | 97.50 | 100.25 | 70,136 | -0.50(-0.50%) |
Dec 23, 2010 | 103.00 | 104.50 | 100.75 | 100.75 | 134,335 | -5.50(-5.18%) |
Dec 22, 2010 | 105.50 | 107.25 | 102.00 | 106.25 | 172,066 | -2.75(-2.52%) |
Dec 21, 2010 | 111.50 | 112.25 | 107.50 | 109.00 | 96,869 | -1.25(-1.13%) |
Dec 20, 2010 | 106.25 | 110.75 | 106.25 | 110.25 | 85,886 | +5.00(+4.75%) |
Dec 17, 2010 | 101.75 | 105.25 | 101.25 | 105.25 | 67,499 | +3.25(+3.19%) |
Dec 16, 2010 | 102.25 | 103.75 | 101.75 | 102.00 | 34,970 | +0.50(+0.49%) |
Dec 15, 2010 | 103.00 | 105.75 | 101.00 | 101.50 | 55,982 | -1.50(-1.46%) |
Dec 14, 2010 | 107.75 | 110.25 | 103.00 | 103.00 | 80,386 | -5.50(-5.07%) |
Dec 13, 2010 | 110.50 | 110.75 | 107.50 | 108.50 | 35,487 | -1.00(-0.91%) |
Dec 10, 2010 | 108.25 | 111.25 | 107.75 | 109.50 | 35,538 | +0.50(+0.46%) |
Dec 09, 2010 | 108.50 | 110.75 | 106.50 | 109.00 | 72,158 | +1.50(+1.40%) |
Dec 08, 2010 | 105.00 | 108.25 | 103.50 | 107.50 | 56,881 | +2.50(+2.38%) |
Dec 07, 2010 | 105.00 | 108.50 | 104.00 | 105.00 | 86,074 | +1.00(+0.96%) |
Dec 06, 2010 | 101.00 | 104.53 | 100.00 | 104.00 | 52,186 | +2.50(+2.46%) |
Dec 03, 2010 | 97.75 | 102.00 | 97.75 | 101.50 | 70,749 | +1.00(+1.00%) |
Dec 02, 2010 | 95.00 | 105.00 | 94.50 | 100.50 | 201,285 | +5.50(+5.79%) |
Dec 01, 2010 | 94.50 | 95.75 | 93.50 | 95.00 | 41,688 | +2.25(+2.43%) |
Nov 30, 2010 | 92.50 | 94.50 | 92.50 | 92.75 | 43,660 | -1.50(-1.59%) |
Nov 29, 2010 | 92.75 | 95.00 | 91.75 | 94.25 | 33,414 | +2.00(+2.17%) |
Nov 26, 2010 | 93.75 | 93.78 | 92.25 | 92.25 | 16,828 | -2.50(-2.64%) |
Nov 24, 2010 | 95.25 | 94.75 | 94.75 | 94.75 | 39,665 | -0.25(-0.26%) |
Nov 23, 2010 | 91.50 | 95.25 | 91.25 | 95.00 | 39,002 | +2.50(+2.70%) |
Nov 22, 2010 | 93.25 | 93.75 | 91.25 | 92.50 | 51,868 | -0.75(-0.80%) |
Nov 19, 2010 | 93.50 | 94.50 | 93.00 | 93.25 | 31,387 | -1.00(-1.06%) |
Nov 18, 2010 | 94.50 | 95.75 | 94.00 | 94.25 | 29,386 | +1.50(+1.62%) |
Nov 17, 2010 | 96.00 | 96.00 | 92.75 | 92.75 | 34,152 | -2.25(-2.37%) |
Nov 16, 2010 | 97.25 | 98.75 | 94.50 | 95.00 | 78,732 | -1.75(-1.81%) |
Nov 15, 2010 | 100.25 | 100.75 | 96.75 | 96.75 | 35,227 | -2.25(-2.27%) |
Nov 12, 2010 | 101.00 | 102.50 | 96.50 | 99.00 | 60,921 | -3.00(-2.94%) |
Nov 11, 2010 | 102.00 | 103.25 | 101.25 | 102.00 | 37,744 | -1.25(-1.21%) |
Nov 10, 2010 | 101.25 | 103.75 | 100.00 | 103.25 | 34,946 | +2.50(+2.48%) |
Nov 09, 2010 | 105.50 | 106.25 | 100.25 | 100.75 | 86,535 | -4.25(-4.05%) |
Nov 08, 2010 | 100.25 | 105.00 | 100.25 | 105.00 | 77,895 | +4.00(+3.96%) |
Nov 05, 2010 | 99.25 | 104.75 | 97.25 | 101.00 | 107,048 | +3.00(+3.06%) |
Nov 04, 2010 | 93.75 | 98.00 | 92.25 | 98.00 | 114,777 | +6.50(+7.10%) |
Nov 03, 2010 | 92.50 | 93.25 | 89.75 | 91.50 | 33,395 | -1.00(-1.08%) |
Nov 02, 2010 | 90.00 | 92.75 | 88.50 | 92.50 | 63,006 | +4.00(+4.52%) |
Nov 01, 2010 | 89.75 | 91.00 | 88.00 | 88.50 | 39,696 | -0.50(-0.56%) |
Oct 29, 2010 | 88.75 | 90.25 | 88.75 | 89.00 | 36,995 | -0.25(-0.28%) |
Oct 28, 2010 | 90.50 | 90.75 | 88.75 | 89.25 | 30,682 | +0.00(+0.00%) |
Oct 27, 2010 | 91.00 | 91.50 | 89.00 | 89.25 | 43,255 | -1.75(-1.92%) |
Oct 25, 2010 | 93.25 | 95.00 | 90.50 | 91.00 | 57,497 | -1.25(-1.36%) |
Oct 22, 2010 | 91.50 | 93.00 | 91.00 | 92.25 | 19,683 | +1.00(+1.10%) |
Oct 21, 2010 | 92.75 | 94.50 | 91.00 | 91.25 | 43,902 | -1.00(-1.08%) |
Oct 20, 2010 | 93.00 | 93.75 | 90.25 | 92.25 | 36,290 | -0.25(-0.27%) |
Oct 19, 2010 | 93.75 | 95.75 | 92.50 | 92.50 | 61,437 | -0.25(-0.27%) |
Oct 18, 2010 | 93.50 | 93.75 | 92.50 | 92.75 | 29,779 | -0.25(-0.27%) |
Oct 15, 2010 | 96.25 | 96.25 | 93.00 | 93.00 | 39,769 | -2.00(-2.11%) |
Oct 14, 2010 | 96.25 | 96.25 | 93.75 | 95.00 | 70,095 | -1.25(-1.30%) |
Oct 13, 2010 | 97.25 | 97.25 | 95.75 | 96.25 | 54,483 | +0.25(+0.26%) |
Oct 12, 2010 | 95.50 | 96.75 | 95.00 | 96.00 | 36,363 | +0.50(+0.52%) |
Oct 11, 2010 | 97.75 | 97.75 | 95.50 | 95.50 | 41,560 | -2.00(-2.05%) |
Oct 08, 2010 | 97.50 | 97.75 | 95.00 | 97.50 | 71,672 | +2.25(+2.36%) |
Oct 07, 2010 | 97.25 | 97.28 | 95.25 | 95.25 | 240 | -1.75(-1.80%) |
Oct 06, 2010 | 96.75 | 98.00 | 96.00 | 97.00 | 35,564 | -0.50(-0.51%) |
Oct 05, 2010 | 98.00 | 99.00 | 96.50 | 97.50 | 48,542 | -0.50(-0.51%) |
Oct 04, 2010 | 96.75 | 98.25 | 94.75 | 98.00 | 54,723 | +0.75(+0.77%) |
Oct 01, 2010 | 97.25 | 99.50 | 96.25 | 97.25 | 47,301 | -0.92(-0.93%) |
Sep 30, 2010 | 98.17 | 100.75 | 95.50 | 98.17 | 293 | +0.67(+0.68%) |
Sep 29, 2010 | 95.50 | 97.50 | 95.50 | 97.50 | 42,110 | +0.00(+0.00%) |
Sep 28, 2010 | 96.25 | 97.50 | 94.25 | 97.50 | 23 | +2.00(+2.09%) |
Sep 27, 2010 | 97.25 | 97.50 | 94.50 | 95.50 | 57,482 | -0.75(-0.78%) |
Sep 24, 2010 | 97.25 | 98.00 | 95.50 | 96.25 | 130,771 | +1.25(+1.32%) |
Sep 23, 2010 | 95.00 | 101.00 | 93.75 | 95.00 | 120 | -6.25(-6.17%) |
Sep 22, 2010 | 101.00 | 104.50 | 99.50 | 101.25 | 88,995 | -0.50(-0.49%) |
Sep 21, 2010 | 108.00 | 109.25 | 101.25 | 101.75 | 153 | -2.50(-2.40%) |
Sep 20, 2010 | 97.00 | 105.00 | 96.00 | 104.25 | 135,750 | +8.75(+9.16%) |
Sep 17, 2010 | 95.50 | 97.00 | 94.50 | 95.50 | 55,493 | -1.00(-1.04%) |
Sep 15, 2010 | 97.50 | 97.50 | 95.25 | 96.50 | 61,550 | -2.00(-2.03%) |
Sep 14, 2010 | 99.50 | 100.50 | 97.50 | 98.50 | 84,521 | -1.75(-1.75%) |
Sep 13, 2010 | 98.00 | 100.50 | 97.50 | 100.25 | 67,745 | +4.25(+4.43%) |
Sep 10, 2010 | 96.25 | 98.25 | 95.25 | 96.00 | 42,225 | +0.50(+0.52%) |
Sep 09, 2010 | 98.00 | 98.75 | 94.75 | 95.50 | 56 | +0.25(+0.26%) |
Sep 08, 2010 | 97.25 | 98.25 | 94.75 | 95.25 | 58,534 | -1.25(-1.30%) |
Sep 07, 2010 | 100.00 | 102.00 | 95.75 | 96.50 | 85 | -4.25(-4.22%) |
Sep 03, 2010 | 101.00 | 103.00 | 97.75 | 100.75 | 98,565 | +3.75(+3.87%) |
Sep 02, 2010 | 92.00 | 99.00 | 92.00 | 97.00 | 44 | +5.00(+5.43%) |
Sep 01, 2010 | 88.75 | 92.50 | 86.50 | 92.00 | 91,768 | +6.75(+7.92%) |
Aug 31, 2010 | 85.00 | 88.62 | 85.00 | 85.25 | 812 | -2.75(-3.12%) |
Aug 30, 2010 | 91.50 | 92.50 | 87.50 | 88.00 | 62,820 | -3.50(-3.83%) |
Aug 27, 2010 | 91.50 | 93.50 | 90.00 | 91.50 | 72,913 | +1.00(+1.10%) |
Aug 26, 2010 | 96.50 | 98.00 | 90.50 | 90.50 | 45 | -5.25(-5.48%) |
Aug 25, 2010 | 93.25 | 96.25 | 92.00 | 95.75 | 45 | +2.25(+2.41%) |
Aug 24, 2010 | 93.50 | 96.25 | 91.25 | 93.50 | 184 | -1.75(-1.84%) |
Aug 23, 2010 | 97.50 | 100.00 | 95.25 | 95.25 | 41,717 | -1.75(-1.80%) |
Aug 20, 2010 | 95.50 | 98.00 | 94.25 | 97.00 | 49,930 | -0.25(-0.26%) |
Aug 19, 2010 | 102.50 | 102.50 | 96.75 | 97.25 | 158 | -5.00(-4.89%) |
Aug 18, 2010 | 99.50 | 103.00 | 98.75 | 102.25 | 704 | +2.50(+2.51%) |
Aug 17, 2010 | 98.75 | 101.50 | 97.50 | 99.75 | 109 | +3.25(+3.37%) |
Aug 16, 2010 | 98.00 | 99.50 | 95.25 | 96.50 | 78,804 | -1.50(-1.53%) |
Aug 13, 2010 | 98.00 | 102.50 | 98.00 | 98.00 | 77,205 | -1.00(-1.01%) |
Aug 12, 2010 | 100.00 | 102.75 | 98.75 | 99.00 | 69,847 | -3.75(-3.65%) |
Aug 11, 2010 | 105.50 | 105.75 | 101.75 | 102.75 | 20 | -5.50(-5.08%) |
Aug 10, 2010 | 109.75 | 111.25 | 107.50 | 108.25 | 325 | -4.25(-3.78%) |
Aug 09, 2010 | 111.00 | 113.25 | 109.25 | 112.50 | 60,019 | +2.00(+1.81%) |
Aug 06, 2010 | 110.50 | 111.00 | 106.75 | 110.50 | 68,699 | -0.50(-0.45%) |
Aug 05, 2010 | 112.50 | 112.50 | 109.00 | 111.00 | 52,982 | -2.75(-2.42%) |
Aug 04, 2010 | 112.50 | 115.75 | 112.50 | 113.75 | 51,056 | +3.00(+2.71%) |
Aug 03, 2010 | 115.75 | 117.25 | 109.75 | 110.75 | 40 | -5.50(-4.73%) |
Aug 02, 2010 | 112.50 | 118.75 | 110.00 | 116.25 | 110,064 | +7.00(+6.41%) |
Jul 30, 2010 | 109.25 | 111.00 | 104.25 | 109.25 | 65,716 | +1.50(+1.39%) |
Jul 29, 2010 | 107.75 | 110.00 | 102.00 | 107.75 | 77,044 | +2.00(+1.89%) |
Jul 28, 2010 | 112.50 | 113.22 | 105.00 | 105.75 | 84,598 | -7.25(-6.42%) |
Jul 27, 2010 | 115.25 | 117.25 | 112.00 | 113.00 | 113,790 | -1.25(-1.09%) |
Jul 26, 2010 | 108.50 | 117.25 | 106.25 | 114.25 | 162,038 | +7.00(+6.53%) |
Jul 23, 2010 | 100.75 | 107.25 | 100.25 | 107.25 | 78,355 | +5.50(+5.41%) |
Jul 22, 2010 | 100.25 | 104.50 | 97.00 | 101.75 | 240 | +3.75(+3.83%) |
Jul 21, 2010 | 102.00 | 103.50 | 96.75 | 98.00 | 102,782 | -3.00(-2.97%) |
Jul 20, 2010 | 93.50 | 102.75 | 91.25 | 101.00 | 139,924 | +5.00(+5.21%) |
Jul 19, 2010 | 100.75 | 102.75 | 92.25 | 96.00 | 91,745 | -4.75(-4.71%) |
Jul 16, 2010 | 100.75 | 106.00 | 100.25 | 100.75 | 57,858 | -6.25(-5.84%) |
Jul 15, 2010 | 105.00 | 107.00 | 99.00 | 107.00 | 100,259 | +2.50(+2.39%) |
Jul 14, 2010 | 104.75 | 107.25 | 100.25 | 104.50 | 96,525 | -2.00(-1.88%) |
Jul 13, 2010 | 106.50 | 108.50 | 96.25 | 106.50 | 610 | +10.75(+11.23%) |
Jul 12, 2010 | 98.00 | 99.50 | 93.50 | 95.75 | 58,264 | -1.50(-1.54%) |
Jul 09, 2010 | 97.25 | 97.25 | 92.50 | 97.25 | 62,025 | +4.00(+4.29%) |
Jul 08, 2010 | 93.25 | 96.25 | 91.25 | 93.25 | 106 | +0.75(+0.81%) |
Jul 07, 2010 | 86.50 | 92.50 | 86.50 | 92.50 | 81,677 | +5.75(+6.63%) |
Jul 06, 2010 | 86.75 | 94.00 | 85.50 | 86.75 | 92 | -3.00(-3.34%) |
Jul 02, 2010 | 89.75 | 95.50 | 87.50 | 89.75 | 57,385 | -3.00(-3.23%) |
Jul 01, 2010 | 90.75 | 94.25 | 85.25 | 92.75 | 133,092 | +0.75(+0.82%) |
Jun 30, 2010 | 92.00 | 97.25 | 91.50 | 92.00 | 204 | -2.50(-2.65%) |
Jun 29, 2010 | 100.00 | 100.00 | 94.00 | 94.50 | 173,947 | -14.50(-13.30%) |
Jun 25, 2010 | 109.00 | 110.00 | 102.50 | 109.00 | 164,981 | +4.25(+4.06%) |
Jun 24, 2010 | 104.75 | 106.25 | 100.50 | 104.75 | 10 | +2.50(+2.44%) |
Jun 23, 2010 | 98.75 | 102.75 | 94.50 | 102.25 | 244 | +4.75(+4.87%) |
Jun 22, 2010 | 97.50 | 102.75 | 96.75 | 97.50 | 90 | -3.50(-3.47%) |
Jun 21, 2010 | 108.50 | 108.50 | 99.75 | 101.00 | 132,192 | -4.00(-3.81%) |
Jun 18, 2010 | 105.00 | 113.25 | 102.75 | 105.00 | 207,966 | -7.25(-6.46%) |
Jun 17, 2010 | 112.25 | 119.50 | 111.25 | 112.25 | 290 | -6.50(-5.47%) |
Jun 16, 2010 | 118.25 | 122.25 | 116.75 | 118.75 | 119,255 | -3.00(-2.46%) |
Jun 15, 2010 | 121.75 | 122.00 | 116.50 | 121.75 | 132 | +3.75(+3.18%) |
Jun 14, 2010 | 120.50 | 123.00 | 117.50 | 118.00 | 102,824 | -0.25(-0.21%) |
Jun 11, 2010 | 120.00 | 121.50 | 115.25 | 118.25 | 129,781 | -4.00(-3.27%) |
Jun 10, 2010 | 122.25 | 123.50 | 115.75 | 122.25 | 85 | +6.25(+5.39%) |
Jun 09, 2010 | 120.25 | 124.50 | 114.50 | 116.00 | 169,705 | -2.50(-2.11%) |
Jun 08, 2010 | 115.75 | 122.00 | 109.50 | 118.50 | 30 | +4.00(+3.49%) |
Jun 07, 2010 | 123.75 | 125.25 | 114.00 | 114.50 | 168,956 | -8.00(-6.53%) |
Jun 04, 2010 | 122.50 | 132.25 | 120.75 | 122.50 | 314,433 | -9.25(-7.02%) |
Jun 03, 2010 | 131.75 | 154.75 | 131.25 | 131.75 | 139 | -22.00(-14.31%) |
Jun 02, 2010 | 153.75 | 155.50 | 149.50 | 153.75 | 156,417 | +4.50(+3.02%) |
Jun 01, 2010 | 149.25 | 157.50 | 148.50 | 149.25 | 74 | -5.50(-3.55%) |
May 28, 2010 | 154.75 | 161.75 | 152.50 | 154.75 | 125,315 | -4.00(-2.52%) |
May 27, 2010 | 160.00 | 160.00 | 152.00 | 158.75 | 121,473 | +7.75(+5.13%) |
May 26, 2010 | 151.00 | 163.00 | 150.00 | 151.00 | 75 | +2.25(+1.51%) |
May 25, 2010 | 142.00 | 148.75 | 138.25 | 148.75 | 296 | +0.25(+0.17%) |
May 24, 2010 | 153.25 | 162.25 | 147.75 | 148.50 | 220,805 | -3.25(-2.14%) |
May 21, 2010 | 146.25 | 160.50 | 141.75 | 151.75 | 231,764 | +0.50(+0.33%) |
May 20, 2010 | 144.75 | 161.00 | 142.75 | 151.25 | 200 | -3.00(-1.94%) |
May 19, 2010 | 156.50 | 164.25 | 150.72 | 154.25 | 209,844 | -7.00(-4.34%) |
May 18, 2010 | 169.25 | 170.50 | 158.75 | 161.25 | 66 | -0.25(-0.15%) |
May 17, 2010 | 169.75 | 173.75 | 153.75 | 161.50 | 298,851 | -11.00(-6.38%) |
May 14, 2010 | 172.50 | 174.31 | 163.75 | 172.50 | 206,352 | -2.00(-1.15%) |
May 13, 2010 | 188.50 | 189.75 | 172.75 | 174.50 | 283,940 | -12.00(-6.43%) |
May 12, 2010 | 187.25 | 193.50 | 185.00 | 186.50 | 235,744 | +4.75(+2.61%) |
May 11, 2010 | 187.75 | 188.75 | 178.75 | 181.75 | 36 | +7.00(+4.01%) |
May 10, 2010 | 171.75 | 174.75 | 168.00 | 174.75 | 298,287 | +26.00(+17.48%) |
May 07, 2010 | 164.00 | 166.25 | 146.50 | 148.75 | 257,005 | -11.75(-7.32%) |
May 06, 2010 | 160.75 | 180.65 | 131.25 | 160.50 | 268 | -10.75(-6.28%) |
May 05, 2010 | 176.00 | 186.25 | 170.00 | 171.25 | 305,048 | -3.25(-1.86%) |
May 04, 2010 | 195.25 | 196.00 | 171.25 | 174.50 | 524 | -25.25(-12.64%) |