Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 115.75 | 117.83 | 114.51 | 114.51 | 2,390 | -4.15(-3.50%) |
Apr 29, 2010 | 118.47 | 118.66 | 118.47 | 118.66 | 997 | +0.08(+0.07%) |
Apr 28, 2010 | 115.50 | 119.84 | 115.50 | 118.58 | 2,742 | +2.58(+2.23%) |
Apr 27, 2010 | 114.69 | 116.02 | 114.69 | 116.00 | 1,823 | -1.11(-0.95%) |
Apr 26, 2010 | 116.63 | 118.16 | 115.95 | 117.11 | 2,402 | -3.19(-2.65%) |
Apr 23, 2010 | 119.99 | 120.35 | 119.99 | 120.30 | 495 | -2.36(-1.92%) |
Apr 22, 2010 | 122.66 | 122.66 | 122.66 | 122.66 | 191 | -0.30(-0.24%) |
Apr 21, 2010 | 124.30 | 124.30 | 122.96 | 122.96 | 667 | -1.30(-1.05%) |
Apr 20, 2010 | 121.40 | 124.26 | 121.40 | 124.26 | 653 | +4.30(+3.59%) |
Apr 19, 2010 | 118.86 | 119.95 | 118.86 | 119.95 | 247 | +0.46(+0.38%) |
Apr 16, 2010 | 122.59 | 122.59 | 119.13 | 119.49 | 4,509 | -3.76(-3.05%) |
Apr 15, 2010 | 119.66 | 123.26 | 118.72 | 123.26 | 3,251 | +3.58(+2.99%) |
Apr 14, 2010 | 115.77 | 119.68 | 114.72 | 119.68 | 5,768 | +3.91(+3.38%) |
Apr 13, 2010 | 115.65 | 116.78 | 114.73 | 115.77 | 1,618 | -0.40(-0.35%) |
Apr 12, 2010 | 117.65 | 117.65 | 115.10 | 116.17 | 2,711 | -0.86(-0.73%) |
Apr 09, 2010 | 115.53 | 117.11 | 115.53 | 117.03 | 1,567 | -1.26(-1.06%) |
Apr 08, 2010 | 118.29 | 118.29 | 118.29 | 118.29 | 294 | +0.37(+0.31%) |
Apr 07, 2010 | 116.39 | 119.89 | 116.39 | 117.92 | 3,115 | -2.33(-1.93%) |
Apr 06, 2010 | 117.77 | 120.24 | 117.77 | 120.24 | 742 | +3.97(+3.42%) |
Apr 05, 2010 | 116.63 | 116.63 | 114.69 | 116.27 | 2,440 | +0.16(+0.14%) |
Apr 01, 2010 | 115.27 | 116.11 | 116.11 | 116.11 | 3,962 | +0.58(+0.50%) |
Mar 31, 2010 | 114.69 | 116.30 | 114.69 | 115.53 | 3,453 | -0.76(-0.65%) |
Mar 30, 2010 | 116.30 | 116.30 | 114.76 | 116.29 | 2,103 | -0.59(-0.50%) |
Mar 29, 2010 | 117.83 | 118.10 | 116.43 | 116.88 | 2,362 | -1.19(-1.01%) |
Mar 26, 2010 | 117.99 | 119.22 | 117.99 | 118.07 | 1,288 | +0.11(+0.10%) |
Mar 25, 2010 | 120.34 | 120.34 | 117.96 | 117.96 | 866 | -2.47(-2.05%) |
Mar 24, 2010 | 119.54 | 120.90 | 119.53 | 120.43 | 1,745 | +0.45(+0.38%) |
Mar 23, 2010 | 118.73 | 121.20 | 118.73 | 119.98 | 3,924 | +1.20(+1.01%) |
Mar 22, 2010 | 119.54 | 119.54 | 117.20 | 118.78 | 4,961 | -1.95(-1.62%) |
Mar 19, 2010 | 119.23 | 120.74 | 117.20 | 120.74 | 6,279 | +3.05(+2.59%) |
Mar 18, 2010 | 121.16 | 121.32 | 117.14 | 117.68 | 8,707 | -5.20(-4.23%) |
Mar 17, 2010 | 123.23 | 125.48 | 122.88 | 122.89 | 2,655 | -2.86(-2.27%) |
Mar 16, 2010 | 128.04 | 128.04 | 124.02 | 125.74 | 3,605 | -2.90(-2.25%) |
Mar 15, 2010 | 128.43 | 131.21 | 126.12 | 128.64 | 1,562 | -2.07(-1.59%) |
Mar 12, 2010 | 129.84 | 131.33 | 129.84 | 130.72 | 948 | -0.81(-0.61%) |
Mar 11, 2010 | 131.40 | 131.97 | 130.52 | 131.53 | 2,533 | +1.22(+0.94%) |
Mar 10, 2010 | 123.34 | 131.82 | 123.34 | 130.31 | 1,365 | +2.17(+1.70%) |
Mar 09, 2010 | 128.03 | 128.13 | 124.97 | 128.13 | 3,107 | +0.11(+0.08%) |
Mar 08, 2010 | 127.33 | 128.12 | 125.21 | 128.03 | 3,905 | -0.09(-0.07%) |
Mar 05, 2010 | 123.60 | 128.12 | 123.60 | 128.12 | 1,903 | +4.21(+3.40%) |
Mar 04, 2010 | 125.94 | 125.94 | 121.89 | 123.90 | 496 | -1.73(-1.38%) |
Mar 03, 2010 | 120.66 | 125.63 | 120.66 | 125.63 | 5,890 | +4.75(+3.93%) |
Mar 02, 2010 | 118.98 | 120.88 | 117.89 | 120.88 | 4,091 | -0.32(-0.27%) |
Mar 01, 2010 | 125.48 | 125.48 | 114.72 | 121.20 | 4,267 | -4.21(-3.35%) |
Feb 26, 2010 | 126.40 | 126.40 | 125.41 | 125.41 | 1,382 | -1.51(-1.19%) |
Feb 25, 2010 | 125.21 | 127.31 | 125.21 | 126.92 | 1,528 | -0.39(-0.31%) |
Feb 24, 2010 | 128.54 | 128.59 | 126.37 | 127.31 | 4,699 | -1.59(-1.23%) |
Feb 23, 2010 | 124.13 | 128.90 | 122.69 | 128.90 | 8,696 | +3.43(+2.74%) |
Feb 22, 2010 | 108.96 | 126.33 | 108.96 | 125.46 | 6,189 | +2.38(+1.93%) |
Feb 19, 2010 | 119.57 | 123.09 | 119.57 | 123.09 | 3,230 | +5.16(+4.37%) |
Feb 18, 2010 | 115.55 | 118.36 | 115.55 | 117.93 | 4,792 | +1.10(+0.95%) |
Feb 17, 2010 | 113.22 | 116.83 | 113.22 | 116.83 | 1,716 | +4.01(+3.56%) |
Feb 16, 2010 | 111.61 | 113.20 | 110.93 | 112.81 | 6,869 | +2.01(+1.81%) |
Feb 12, 2010 | 105.53 | 110.81 | 110.81 | 110.81 | 5,708 | +4.45(+4.18%) |
Feb 11, 2010 | 104.54 | 106.36 | 104.54 | 106.36 | 1,760 | +1.08(+1.03%) |
Feb 10, 2010 | 106.86 | 107.18 | 104.69 | 105.28 | 7,377 | -2.58(-2.39%) |
Feb 09, 2010 | 106.37 | 109.23 | 105.18 | 107.86 | 14,210 | +2.75(+2.61%) |
Feb 08, 2010 | 109.38 | 109.38 | 105.11 | 105.11 | 4,158 | -2.36(-2.20%) |
Feb 05, 2010 | 106.50 | 107.77 | 105.57 | 107.47 | 1,656 | +1.61(+1.52%) |
Feb 04, 2010 | 110.25 | 110.25 | 104.87 | 105.86 | 4,375 | -5.27(-4.74%) |
Feb 03, 2010 | 112.93 | 113.63 | 111.13 | 111.13 | 1,064 | -1.88(-1.66%) |
Feb 02, 2010 | 114.04 | 115.33 | 112.01 | 113.01 | 19,055 | -0.79(-0.69%) |
Feb 01, 2010 | 112.87 | 116.81 | 112.87 | 113.80 | 1,739 | +0.03(+0.03%) |
Jan 29, 2010 | 115.53 | 116.32 | 112.14 | 113.76 | 7,204 | -1.02(-0.88%) |
Jan 28, 2010 | 117.66 | 119.09 | 113.63 | 114.78 | 10,175 | -4.20(-3.53%) |
Jan 27, 2010 | 115.25 | 119.27 | 115.25 | 118.98 | 6,310 | +0.87(+0.74%) |
Jan 26, 2010 | 116.94 | 120.47 | 116.45 | 118.11 | 12,477 | -0.12(-0.10%) |
Jan 25, 2010 | 122.93 | 122.93 | 116.91 | 118.23 | 8,407 | -3.42(-2.81%) |
Jan 22, 2010 | 121.82 | 122.49 | 120.88 | 121.64 | 4,900 | -1.08(-0.88%) |
Jan 21, 2010 | 126.21 | 126.21 | 121.95 | 122.72 | 5,582 | -2.69(-2.15%) |
Jan 20, 2010 | 128.13 | 128.13 | 124.10 | 125.42 | 8,177 | -3.42(-2.65%) |
Jan 19, 2010 | 127.87 | 128.83 | 127.75 | 128.83 | 3,853 | +1.56(+1.23%) |
Jan 15, 2010 | 128.36 | 127.27 | 127.27 | 127.27 | 5,335 | -0.46(-0.36%) |
Jan 14, 2010 | 126.52 | 130.55 | 126.42 | 127.73 | 15,261 | +1.85(+1.47%) |
Jan 13, 2010 | 123.25 | 127.21 | 122.70 | 125.88 | 12,771 | +3.66(+2.99%) |
Jan 12, 2010 | 124.94 | 124.94 | 121.10 | 122.23 | 14,063 | -1.94(-1.56%) |
Jan 11, 2010 | 127.15 | 127.25 | 123.87 | 124.17 | 10,378 | -2.75(-2.16%) |
Jan 08, 2010 | 126.22 | 127.19 | 125.65 | 126.92 | 3,618 | -0.74(-0.58%) |
Jan 07, 2010 | 124.00 | 127.71 | 124.00 | 127.66 | 13,426 | +4.28(+3.47%) |
Jan 06, 2010 | 121.07 | 124.75 | 121.07 | 123.38 | 7,061 | +2.54(+2.10%) |
Jan 05, 2010 | 121.28 | 121.41 | 120.06 | 120.85 | 2,595 | -0.10(-0.08%) |
Jan 04, 2010 | 122.72 | 122.72 | 119.90 | 120.95 | 1,532 | +0.10(+0.08%) |
Dec 31, 2009 | 119.90 | 120.85 | 120.85 | 120.85 | 13,272 | +0.56(+0.46%) |
Dec 30, 2009 | 122.07 | 122.07 | 118.84 | 120.29 | 2,789 | +0.93(+0.78%) |
Dec 29, 2009 | 118.74 | 120.13 | 118.74 | 119.36 | 1,030 | -0.16(-0.14%) |
Dec 28, 2009 | 118.95 | 121.84 | 117.42 | 119.52 | 7,880 | +1.52(+1.29%) |
Dec 24, 2009 | 117.08 | 119.08 | 117.08 | 118.00 | 1,445 | +1.66(+1.43%) |
Dec 23, 2009 | 116.36 | 116.41 | 114.86 | 116.34 | 1,944 | +1.00(+0.87%) |
Dec 22, 2009 | 115.79 | 116.41 | 115.34 | 115.34 | 5,663 | -0.62(-0.54%) |
Dec 21, 2009 | 114.72 | 116.27 | 112.96 | 115.96 | 5,524 | +1.92(+1.68%) |
Dec 18, 2009 | 113.59 | 114.86 | 112.28 | 114.04 | 15,446 | +0.76(+0.67%) |
Dec 17, 2009 | 110.59 | 114.23 | 109.73 | 113.28 | 19,949 | +1.56(+1.40%) |
Dec 16, 2009 | 111.84 | 113.86 | 109.80 | 111.72 | 24,141 | -0.11(-0.10%) |
Dec 15, 2009 | 111.61 | 114.28 | 107.71 | 111.83 | 9,141 | -0.33(-0.30%) |
Dec 14, 2009 | 110.63 | 112.16 | 110.63 | 112.16 | 1,713 | +1.58(+1.43%) |
Dec 11, 2009 | 109.42 | 110.84 | 108.58 | 110.59 | 4,475 | +1.11(+1.01%) |
Dec 10, 2009 | 107.33 | 109.48 | 106.01 | 109.48 | 9,474 | +1.50(+1.39%) |
Dec 09, 2009 | 108.65 | 110.11 | 105.67 | 107.98 | 11,259 | -0.57(-0.52%) |
Dec 08, 2009 | 109.09 | 109.09 | 108.55 | 108.55 | 592 | -2.04(-1.85%) |
Dec 07, 2009 | 106.54 | 110.59 | 106.54 | 110.59 | 5,140 | -0.39(-0.35%) |
Dec 04, 2009 | 108.90 | 110.97 | 108.90 | 110.97 | 2,776 | +3.51(+3.26%) |
Dec 03, 2009 | 109.82 | 109.82 | 107.09 | 107.47 | 2,711 | -1.18(-1.09%) |
Dec 02, 2009 | 108.17 | 110.88 | 106.91 | 108.65 | 5,807 | +1.89(+1.77%) |
Dec 01, 2009 | 105.78 | 108.14 | 105.38 | 106.76 | 5,969 | +1.60(+1.52%) |
Nov 30, 2009 | 103.78 | 105.84 | 102.72 | 105.16 | 6,400 | -1.00(-0.94%) |
Nov 27, 2009 | 109.81 | 109.81 | 106.16 | 106.16 | 2,342 | -3.85(-3.50%) |
Nov 25, 2009 | 108.28 | 110.97 | 108.28 | 110.01 | 6,993 | +1.05(+0.96%) |
Nov 24, 2009 | 110.27 | 110.27 | 106.99 | 108.97 | 3,876 | -1.41(-1.27%) |
Nov 23, 2009 | 107.87 | 110.75 | 107.87 | 110.37 | 3,548 | +3.20(+2.98%) |
Nov 20, 2009 | 106.48 | 107.17 | 106.33 | 107.17 | 3,336 | +0.57(+0.53%) |
Nov 19, 2009 | 105.61 | 107.03 | 103.70 | 106.61 | 7,271 | -0.40(-0.38%) |
Nov 18, 2009 | 105.85 | 107.10 | 105.78 | 107.01 | 3,865 | +1.35(+1.28%) |
Nov 17, 2009 | 100.12 | 106.32 | 100.12 | 105.66 | 5,387 | +4.58(+4.53%) |
Nov 16, 2009 | 100.37 | 101.33 | 95.27 | 101.08 | 3,568 | +0.44(+0.43%) |
Nov 13, 2009 | 98.84 | 100.65 | 97.08 | 100.65 | 6,692 | +1.96(+1.99%) |
Nov 12, 2009 | 102.75 | 102.75 | 98.68 | 98.68 | 5,611 | -4.13(-4.02%) |
Nov 11, 2009 | 105.03 | 105.03 | 101.28 | 102.81 | 6,842 | +0.92(+0.90%) |
Nov 10, 2009 | 102.45 | 102.73 | 100.28 | 101.90 | 4,894 | -1.77(-1.71%) |
Nov 09, 2009 | 101.58 | 103.67 | 101.58 | 103.67 | 3,004 | +2.09(+2.06%) |
Nov 06, 2009 | 100.37 | 102.03 | 99.89 | 101.58 | 5,604 | -0.32(-0.31%) |
Nov 05, 2009 | 95.84 | 102.73 | 94.47 | 101.90 | 15,501 | +8.03(+8.56%) |
Nov 04, 2009 | 94.28 | 96.23 | 93.02 | 93.86 | 14,585 | -0.46(-0.49%) |
Nov 03, 2009 | 93.27 | 94.32 | 93.27 | 94.32 | 1,243 | -0.05(-0.06%) |
Nov 02, 2009 | 92.75 | 94.41 | 92.75 | 94.38 | 3,829 | +2.48(+2.70%) |
Oct 30, 2009 | 94.55 | 97.66 | 91.57 | 91.89 | 10,068 | -3.78(-3.95%) |
Oct 29, 2009 | 95.46 | 97.27 | 95.38 | 95.67 | 6,021 | +1.27(+1.35%) |
Oct 28, 2009 | 96.53 | 96.53 | 93.74 | 94.40 | 7,102 | +0.51(+0.55%) |
Oct 27, 2009 | 99.69 | 99.72 | 93.67 | 93.89 | 6,973 | -5.75(-5.77%) |
Oct 26, 2009 | 100.33 | 101.66 | 98.50 | 99.64 | 2,091 | -0.12(-0.12%) |
Oct 23, 2009 | 101.20 | 103.22 | 99.30 | 99.75 | 6,094 | -3.06(-2.97%) |
Oct 22, 2009 | 101.13 | 103.14 | 101.13 | 102.81 | 3,448 | +1.36(+1.34%) |
Oct 21, 2009 | 102.96 | 103.45 | 99.67 | 101.45 | 5,037 | -0.87(-0.85%) |
Oct 20, 2009 | 105.31 | 108.34 | 102.02 | 102.32 | 23,306 | -5.34(-4.96%) |
Oct 19, 2009 | 109.95 | 109.95 | 106.09 | 107.66 | 4,149 | -0.98(-0.91%) |
Oct 16, 2009 | 109.25 | 110.04 | 108.65 | 108.65 | 2,197 | -1.67(-1.51%) |
Oct 15, 2009 | 110.68 | 110.98 | 110.00 | 110.32 | 3,397 | -2.02(-1.80%) |
Oct 14, 2009 | 111.34 | 112.33 | 108.88 | 112.33 | 15,644 | +2.51(+2.29%) |
Oct 13, 2009 | 108.65 | 110.00 | 108.65 | 109.82 | 9,393 | +1.33(+1.22%) |
Oct 12, 2009 | 108.65 | 109.97 | 108.03 | 108.49 | 3,865 | +0.23(+0.21%) |
Oct 09, 2009 | 105.85 | 108.27 | 105.85 | 108.27 | 6,115 | +1.86(+1.75%) |
Oct 08, 2009 | 106.72 | 108.55 | 105.97 | 106.40 | 16,116 | -0.16(-0.15%) |
Oct 07, 2009 | 107.30 | 108.47 | 105.84 | 106.56 | 3,589 | -1.44(-1.34%) |
Oct 06, 2009 | 107.72 | 108.65 | 107.03 | 108.00 | 11,760 | -0.64(-0.59%) |
Oct 05, 2009 | 107.54 | 108.65 | 106.41 | 108.65 | 6,755 | +0.81(+0.75%) |
Oct 02, 2009 | 106.28 | 107.87 | 105.20 | 107.84 | 15,718 | +1.56(+1.47%) |
Oct 01, 2009 | 111.14 | 111.14 | 104.15 | 106.28 | 11,532 | -5.78(-5.16%) |
Sep 30, 2009 | 112.15 | 112.51 | 110.32 | 112.06 | 14,406 | +0.16(+0.15%) |
Sep 29, 2009 | 112.53 | 112.95 | 111.90 | 111.90 | 1,288 | -0.72(-0.64%) |
Sep 28, 2009 | 111.21 | 114.66 | 111.21 | 112.62 | 9,039 | +1.18(+1.06%) |
Sep 25, 2009 | 107.09 | 111.45 | 107.09 | 111.44 | 9,634 | +4.34(+4.05%) |
Sep 24, 2009 | 109.09 | 109.09 | 106.32 | 107.10 | 9,967 | -0.82(-0.76%) |
Sep 23, 2009 | 111.01 | 111.01 | 107.85 | 107.92 | 5,869 | -2.30(-2.08%) |
Sep 22, 2009 | 110.59 | 111.65 | 108.43 | 110.22 | 10,546 | +0.32(+0.29%) |
Sep 21, 2009 | 111.14 | 111.14 | 108.72 | 109.90 | 7,486 | -1.70(-1.52%) |
Sep 18, 2009 | 110.44 | 111.65 | 106.50 | 111.60 | 13,664 | +1.21(+1.10%) |
Sep 17, 2009 | 104.53 | 110.52 | 104.12 | 110.39 | 22,948 | +4.66(+4.40%) |
Sep 16, 2009 | 105.63 | 106.64 | 103.38 | 105.73 | 35,059 | -0.12(-0.12%) |
Sep 15, 2009 | 106.60 | 107.95 | 104.38 | 105.85 | 30,670 | -0.39(-0.37%) |
Sep 14, 2009 | 105.09 | 106.32 | 103.91 | 106.24 | 6,415 | -0.17(-0.16%) |
Sep 11, 2009 | 105.30 | 106.98 | 104.57 | 106.41 | 4,303 | +1.41(+1.34%) |
Sep 10, 2009 | 103.74 | 105.00 | 102.75 | 105.00 | 10,478 | +1.69(+1.64%) |
Sep 09, 2009 | 103.14 | 103.51 | 101.20 | 103.31 | 8,985 | +0.61(+0.60%) |
Sep 08, 2009 | 101.40 | 103.33 | 101.40 | 102.69 | 5,039 | +2.75(+2.75%) |
Sep 04, 2009 | 100.81 | 103.94 | 99.64 | 99.95 | 9,514 | -0.55(-0.55%) |
Sep 03, 2009 | 103.59 | 104.48 | 97.34 | 100.50 | 8,075 | -3.72(-3.57%) |
Sep 02, 2009 | 102.69 | 106.92 | 102.69 | 104.22 | 13,826 | +0.02(+0.02%) |
Sep 01, 2009 | 102.13 | 107.37 | 102.13 | 104.20 | 6,823 | -2.12(-1.99%) |
Aug 31, 2009 | 108.64 | 108.64 | 102.83 | 106.32 | 6,120 | -0.73(-0.68%) |
Aug 28, 2009 | 105.93 | 107.41 | 105.64 | 107.05 | 9,620 | +1.05(+0.99%) |
Aug 27, 2009 | 105.53 | 106.01 | 105.16 | 106.00 | 3,092 | -0.30(-0.28%) |
Aug 26, 2009 | 104.35 | 106.30 | 104.35 | 106.30 | 5,680 | +0.06(+0.05%) |
Aug 25, 2009 | 104.53 | 106.24 | 104.39 | 106.24 | 3,189 | +1.23(+1.17%) |
Aug 24, 2009 | 106.06 | 106.12 | 103.85 | 105.02 | 6,154 | -1.15(-1.08%) |
Aug 21, 2009 | 104.84 | 106.89 | 104.77 | 106.16 | 13,169 | +1.89(+1.81%) |
Aug 20, 2009 | 104.00 | 104.77 | 103.27 | 104.28 | 9,992 | -0.44(-0.42%) |
Aug 19, 2009 | 102.58 | 104.72 | 102.41 | 104.72 | 3,048 | +2.34(+2.28%) |
Aug 18, 2009 | 99.17 | 102.43 | 98.93 | 102.38 | 4,993 | +4.76(+4.88%) |
Aug 17, 2009 | 99.33 | 99.34 | 97.62 | 97.62 | 3,278 | -1.96(-1.96%) |
Aug 14, 2009 | 104.23 | 104.23 | 99.37 | 99.58 | 14,410 | -4.13(-3.98%) |
Aug 13, 2009 | 102.21 | 104.76 | 101.68 | 103.70 | 8,538 | +2.50(+2.47%) |
Aug 12, 2009 | 102.22 | 103.89 | 100.42 | 101.20 | 9,145 | +1.83(+1.84%) |
Aug 11, 2009 | 102.29 | 103.14 | 98.95 | 99.37 | 6,600 | -2.31(-2.27%) |
Aug 10, 2009 | 104.71 | 104.71 | 98.44 | 101.69 | 3,350 | -0.41(-0.40%) |
Aug 07, 2009 | 101.94 | 103.13 | 100.96 | 102.10 | 3,214 | +2.45(+2.46%) |
Aug 06, 2009 | 100.37 | 102.21 | 99.64 | 99.64 | 7,556 | -3.51(-3.40%) |
Aug 05, 2009 | 104.22 | 104.22 | 102.35 | 103.15 | 3,726 | -0.84(-0.81%) |
Aug 04, 2009 | 100.89 | 105.08 | 98.22 | 103.99 | 19,889 | +1.61(+1.58%) |
Aug 03, 2009 | 99.02 | 103.16 | 99.02 | 102.38 | 3,302 | +1.34(+1.33%) |
Jul 31, 2009 | 103.44 | 104.41 | 101.03 | 101.03 | 12,827 | -3.72(-3.56%) |
Jul 30, 2009 | 102.44 | 105.89 | 101.26 | 104.76 | 21,811 | +3.00(+2.94%) |
Jul 29, 2009 | 101.31 | 102.44 | 100.94 | 101.76 | 4,123 | -0.14(-0.14%) |
Jul 28, 2009 | 98.92 | 102.78 | 98.92 | 101.90 | 7,008 | +1.50(+1.49%) |
Jul 27, 2009 | 100.89 | 101.46 | 98.95 | 100.41 | 4,741 | +1.11(+1.12%) |
Jul 24, 2009 | 100.39 | 102.42 | 99.30 | 99.30 | 3,995 | -2.37(-2.34%) |
Jul 23, 2009 | 98.33 | 103.97 | 98.33 | 101.67 | 17,022 | +2.44(+2.46%) |
Jul 22, 2009 | 97.62 | 100.61 | 97.29 | 99.23 | 3,289 | +2.00(+2.06%) |
Jul 21, 2009 | 102.44 | 102.44 | 96.38 | 97.23 | 9,700 | -5.31(-5.18%) |
Jul 20, 2009 | 100.77 | 102.54 | 100.77 | 102.54 | 4,365 | +0.43(+0.42%) |
Jul 17, 2009 | 100.58 | 102.11 | 98.80 | 102.11 | 12,210 | +1.82(+1.81%) |
Jul 16, 2009 | 102.83 | 102.83 | 98.57 | 100.30 | 11,946 | -3.31(-3.19%) |
Jul 15, 2009 | 97.01 | 104.08 | 95.51 | 103.60 | 13,644 | +7.42(+7.71%) |
Jul 14, 2009 | 93.90 | 96.24 | 92.44 | 96.18 | 5,427 | +3.04(+3.27%) |
Jul 13, 2009 | 92.82 | 94.93 | 91.83 | 93.14 | 34,663 | +1.51(+1.65%) |
Jul 10, 2009 | 91.58 | 91.63 | 89.01 | 91.63 | 8,295 | -0.52(-0.56%) |
Jul 09, 2009 | 93.13 | 93.54 | 91.57 | 92.15 | 3,169 | +0.61(+0.67%) |
Jul 08, 2009 | 97.57 | 97.57 | 89.21 | 91.54 | 8,509 | -6.53(-6.66%) |
Jul 07, 2009 | 102.36 | 102.70 | 98.06 | 98.06 | 7,158 | -4.58(-4.46%) |
Jul 06, 2009 | 99.28 | 103.48 | 96.47 | 102.64 | 10,123 | +4.57(+4.66%) |
Jul 02, 2009 | 100.79 | 100.79 | 97.77 | 98.07 | 15,322 | -4.90(-4.76%) |
Jul 01, 2009 | 103.22 | 104.38 | 102.97 | 102.97 | 8,197 | -1.09(-1.04%) |
Jun 30, 2009 | 103.98 | 105.16 | 102.50 | 104.06 | 22,169 | -0.54(-0.52%) |
Jun 29, 2009 | 104.77 | 104.77 | 97.05 | 104.60 | 7,142 | -0.36(-0.34%) |
Jun 26, 2009 | 104.70 | 106.14 | 99.34 | 104.96 | 58,681 | +1.05(+1.01%) |
Jun 25, 2009 | 101.55 | 103.91 | 100.39 | 103.91 | 19,885 | +3.48(+3.46%) |
Jun 24, 2009 | 98.82 | 101.34 | 98.82 | 100.44 | 10,148 | +1.78(+1.80%) |
Jun 23, 2009 | 96.62 | 103.18 | 96.62 | 98.66 | 17,631 | +1.45(+1.49%) |
Jun 22, 2009 | 94.69 | 98.56 | 94.69 | 97.21 | 19,405 | -2.86(-2.86%) |
Jun 19, 2009 | 97.23 | 100.07 | 95.68 | 100.07 | 21,441 | +3.55(+3.67%) |
Jun 18, 2009 | 91.80 | 96.89 | 86.93 | 96.53 | 12,294 | +5.18(+5.68%) |
Jun 17, 2009 | 94.19 | 93.39 | 89.63 | 91.34 | 30,353 | -2.85(-3.02%) |
Jun 16, 2009 | 95.84 | 95.84 | 92.12 | 94.19 | 21,069 | -1.14(-1.20%) |
Jun 15, 2009 | 94.32 | 96.16 | 93.19 | 95.33 | 11,470 | +0.60(+0.63%) |
Jun 12, 2009 | 92.84 | 95.96 | 92.84 | 94.73 | 19,730 | -0.55(-0.58%) |
Jun 11, 2009 | 95.07 | 96.23 | 91.57 | 95.28 | 21,047 | +0.02(+0.02%) |
Jun 10, 2009 | 97.01 | 97.01 | 94.77 | 95.26 | 12,341 | -1.20(-1.25%) |
Jun 09, 2009 | 95.98 | 96.46 | 93.74 | 96.46 | 14,626 | +0.73(+0.76%) |
Jun 08, 2009 | 93.05 | 96.64 | 92.51 | 95.73 | 13,377 | +1.91(+2.03%) |
Jun 05, 2009 | 92.35 | 94.21 | 91.19 | 93.82 | 12,244 | +0.71(+0.76%) |
Jun 04, 2009 | 90.01 | 93.12 | 89.45 | 93.12 | 13,929 | +2.97(+3.30%) |
Jun 03, 2009 | 89.87 | 90.41 | 87.70 | 90.15 | 17,416 | +0.47(+0.53%) |
Jun 02, 2009 | 89.10 | 89.79 | 86.69 | 89.67 | 15,608 | +0.02(+0.02%) |
Jun 01, 2009 | 84.78 | 90.01 | 84.78 | 89.66 | 15,304 | +4.14(+4.84%) |
May 29, 2009 | 83.42 | 86.03 | 82.35 | 85.52 | 32,716 | +2.64(+3.18%) |
May 28, 2009 | 77.12 | 85.91 | 81.65 | 82.88 | 15,075 | -3.48(-4.03%) |
May 27, 2009 | 80.32 | 87.69 | 80.00 | 86.36 | 35,257 | +4.50(+5.50%) |
May 26, 2009 | 79.22 | 82.61 | 74.86 | 81.86 | 31,003 | +2.62(+3.31%) |
May 22, 2009 | 77.19 | 79.23 | 76.91 | 79.23 | 8,067 | +2.59(+3.38%) |
May 21, 2009 | 77.60 | 77.60 | 75.91 | 76.64 | 8,731 | +0.26(+0.34%) |
May 20, 2009 | 76.28 | 76.67 | 75.57 | 76.39 | 7,420 | -0.75(-0.98%) |
May 19, 2009 | 77.36 | 77.36 | 75.71 | 77.14 | 4,269 | -0.23(-0.30%) |
May 18, 2009 | 76.94 | 77.37 | 76.49 | 77.37 | 4,631 | +0.54(+0.71%) |
May 15, 2009 | 77.40 | 77.40 | 75.95 | 76.83 | 4,647 | -0.14(-0.18%) |
May 14, 2009 | 74.09 | 76.97 | 74.08 | 76.97 | 13,770 | +4.12(+5.66%) |
May 13, 2009 | 74.50 | 75.25 | 72.85 | 72.85 | 8,679 | -2.41(-3.20%) |
May 12, 2009 | 69.84 | 75.59 | 69.84 | 75.25 | 16,930 | +4.22(+5.94%) |
May 11, 2009 | 69.84 | 72.86 | 69.31 | 71.03 | 10,657 | -0.61(-0.84%) |
May 08, 2009 | 67.90 | 71.64 | 67.52 | 71.64 | 8,263 | +4.52(+6.73%) |
May 07, 2009 | 65.35 | 67.12 | 65.20 | 67.12 | 5,444 | +1.92(+2.95%) |
May 06, 2009 | 66.50 | 68.99 | 64.23 | 65.20 | 10,137 | -1.26(-1.90%) |
May 05, 2009 | 67.82 | 70.21 | 63.44 | 66.46 | 10,123 | -3.45(-4.93%) |
May 04, 2009 | 67.09 | 69.91 | 66.08 | 69.91 | 8,298 | +2.01(+2.96%) |