Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 61.75 | 63.25 | 60.50 | 61.75 | 5,846 | -0.50(-0.80%) |
Dec 30, 2010 | 64.25 | 64.75 | 62.00 | 62.25 | 4,392 | -1.75(-2.73%) |
Dec 29, 2010 | 64.50 | 66.25 | 64.00 | 64.00 | 5,182 | -1.50(-2.29%) |
Dec 28, 2010 | 62.00 | 78.50 | 62.00 | 65.50 | 37,959 | +3.25(+5.22%) |
Dec 27, 2010 | 63.00 | 63.00 | 61.50 | 62.25 | 4,193 | -0.75(-1.19%) |
Dec 23, 2010 | 63.75 | 64.50 | 62.00 | 63.00 | 4,202 | -0.25(-0.39%) |
Dec 22, 2010 | 63.50 | 66.25 | 62.50 | 63.25 | 6,244 | +0.00(+0.00%) |
Dec 21, 2010 | 63.50 | 64.75 | 63.00 | 63.25 | 2,290 | +0.00(+0.00%) |
Dec 20, 2010 | 63.00 | 64.75 | 62.90 | 63.25 | 2,632 | +0.75(+1.20%) |
Dec 17, 2010 | 63.25 | 63.50 | 62.25 | 62.50 | 2,153 | -0.75(-1.19%) |
Dec 16, 2010 | 64.00 | 64.00 | 62.99 | 63.25 | 1,641 | -0.25(-0.39%) |
Dec 15, 2010 | 63.75 | 63.75 | 63.25 | 63.50 | 2,629 | -0.48(-0.74%) |
Dec 14, 2010 | 63.50 | 65.00 | 63.50 | 63.98 | 1,978 | +0.23(+0.35%) |
Dec 13, 2010 | 63.00 | 63.75 | 62.50 | 63.75 | 2,302 | +0.75(+1.19%) |
Dec 10, 2010 | 63.75 | 63.75 | 62.00 | 63.00 | 2,759 | -0.50(-0.79%) |
Dec 09, 2010 | 65.00 | 65.00 | 63.00 | 63.50 | 3,208 | -1.75(-2.68%) |
Dec 08, 2010 | 65.50 | 66.25 | 64.26 | 65.25 | 1,349 | +0.75(+1.17%) |
Dec 07, 2010 | 65.25 | 66.25 | 63.50 | 64.50 | 3,498 | +0.50(+0.78%) |
Dec 06, 2010 | 64.75 | 65.00 | 63.75 | 64.00 | 2,685 | +0.75(+1.19%) |
Dec 03, 2010 | 64.50 | 64.50 | 63.00 | 63.25 | 2,592 | +0.25(+0.40%) |
Dec 02, 2010 | 64.00 | 64.25 | 62.50 | 63.00 | 1,681 | -1.50(-2.33%) |
Dec 01, 2010 | 62.50 | 64.50 | 62.50 | 64.50 | 2,513 | +1.25(+1.98%) |
Nov 30, 2010 | 62.50 | 64.00 | 62.00 | 63.25 | 3,049 | +0.50(+0.80%) |
Nov 29, 2010 | 66.25 | 67.75 | 62.75 | 62.75 | 3,511 | -3.50(-5.28%) |
Nov 26, 2010 | 68.75 | 69.25 | 65.25 | 66.25 | 1,530 | -0.75(-1.12%) |
Nov 24, 2010 | 68.00 | 67.00 | 67.00 | 67.00 | 1,561 | -0.50(-0.74%) |
Nov 23, 2010 | 68.75 | 68.75 | 67.50 | 67.50 | 1,504 | -1.00(-1.46%) |
Nov 22, 2010 | 69.00 | 70.50 | 68.25 | 68.50 | 2,653 | -0.25(-0.36%) |
Nov 19, 2010 | 69.28 | 70.00 | 68.75 | 68.75 | 1,158 | -0.50(-0.72%) |
Nov 18, 2010 | 71.25 | 71.25 | 68.75 | 69.25 | 1,613 | -1.25(-1.77%) |
Nov 17, 2010 | 69.50 | 70.75 | 68.75 | 70.50 | 919 | +0.75(+1.08%) |
Nov 16, 2010 | 70.50 | 71.25 | 69.00 | 69.75 | 2,041 | +0.00(+0.00%) |
Nov 15, 2010 | 64.75 | 71.00 | 64.75 | 69.75 | 2,040 | +1.50(+2.20%) |
Nov 12, 2010 | 69.00 | 71.25 | 68.25 | 68.25 | 1,620 | -1.50(-2.15%) |
Nov 11, 2010 | 70.51 | 72.00 | 69.75 | 69.75 | 2,425 | -1.50(-2.11%) |
Nov 10, 2010 | 69.25 | 72.25 | 69.25 | 71.25 | 1,866 | +2.00(+2.89%) |
Nov 09, 2010 | 73.75 | 73.75 | 68.50 | 69.25 | 3,177 | -2.75(-3.82%) |
Nov 08, 2010 | 74.75 | 75.00 | 71.50 | 72.00 | 12,294 | +3.00(+4.35%) |
Nov 05, 2010 | 70.00 | 71.50 | 68.75 | 69.00 | 3,655 | +0.64(+0.94%) |
Nov 04, 2010 | 70.50 | 71.00 | 67.50 | 68.36 | 2,004 | -0.64(-0.93%) |
Nov 03, 2010 | 68.50 | 69.50 | 68.00 | 69.00 | 2,075 | +1.50(+2.23%) |
Nov 02, 2010 | 69.75 | 71.00 | 67.50 | 67.50 | 4,512 | -2.50(-3.57%) |
Nov 01, 2010 | 70.75 | 71.50 | 68.75 | 70.00 | 3,877 | -2.00(-2.77%) |
Oct 29, 2010 | 70.25 | 72.25 | 70.00 | 72.00 | 2,232 | +1.50(+2.12%) |
Oct 28, 2010 | 70.50 | 71.25 | 70.25 | 70.50 | 1,115 | +0.00(+0.00%) |
Oct 27, 2010 | 72.25 | 72.62 | 70.50 | 70.50 | 2,802 | -3.00(-4.08%) |
Oct 25, 2010 | 72.50 | 74.75 | 71.75 | 73.50 | 3,009 | +1.75(+2.44%) |
Oct 22, 2010 | 71.50 | 71.75 | 70.25 | 71.75 | 763 | +0.25(+0.35%) |
Oct 21, 2010 | 72.75 | 74.00 | 70.00 | 71.50 | 1,547 | -1.00(-1.38%) |
Oct 20, 2010 | 72.25 | 73.25 | 70.25 | 72.50 | 2,945 | -0.00(-0.00%) |
Oct 19, 2010 | 70.00 | 73.75 | 68.00 | 72.50 | 3,395 | +2.00(+2.84%) |
Oct 18, 2010 | 72.25 | 72.25 | 67.50 | 70.50 | 2,957 | -1.75(-2.42%) |
Oct 15, 2010 | 74.00 | 74.00 | 71.75 | 72.25 | 595 | -0.75(-1.03%) |
Oct 14, 2010 | 73.75 | 73.75 | 70.50 | 73.00 | 2,140 | -0.25(-0.34%) |
Oct 13, 2010 | 71.50 | 73.25 | 71.25 | 73.25 | 1,837 | +1.75(+2.45%) |
Oct 12, 2010 | 72.50 | 73.50 | 71.25 | 71.50 | 1,913 | -1.50(-2.05%) |
Oct 11, 2010 | 73.50 | 74.22 | 71.75 | 73.00 | 2,208 | -1.25(-1.68%) |
Oct 08, 2010 | 73.00 | 74.75 | 72.50 | 74.25 | 820 | +0.75(+1.02%) |
Oct 07, 2010 | 73.50 | 74.00 | 72.50 | 73.50 | 694 | -0.25(-0.34%) |
Oct 06, 2010 | 75.50 | 75.50 | 72.50 | 73.75 | 1,212 | -0.25(-0.34%) |
Oct 05, 2010 | 75.50 | 75.50 | 73.25 | 74.00 | 1,703 | +0.50(+0.68%) |
Oct 04, 2010 | 73.75 | 79.75 | 73.25 | 73.50 | 5,511 | +0.25(+0.34%) |
Oct 01, 2010 | 77.75 | 77.75 | 73.25 | 73.25 | 2,305 | -3.00(-3.93%) |
Sep 30, 2010 | 77.50 | 77.50 | 75.25 | 76.25 | 1,463 | -1.25(-1.61%) |
Sep 29, 2010 | 76.50 | 78.00 | 75.00 | 77.50 | 868 | +1.25(+1.64%) |
Sep 28, 2010 | 77.00 | 77.00 | 74.50 | 76.25 | 783 | +0.25(+0.33%) |
Sep 27, 2010 | 77.50 | 79.50 | 74.25 | 76.00 | 4,297 | -1.50(-1.94%) |
Sep 24, 2010 | 80.00 | 80.50 | 77.50 | 77.50 | 1,473 | -1.25(-1.59%) |
Sep 23, 2010 | 79.25 | 82.00 | 76.25 | 78.75 | 1,975 | -0.25(-0.32%) |
Sep 22, 2010 | 78.25 | 79.75 | 76.00 | 79.00 | 1,752 | -0.75(-0.94%) |
Sep 21, 2010 | 87.50 | 88.00 | 78.50 | 79.75 | 9,998 | -4.75(-5.62%) |
Sep 20, 2010 | 85.50 | 86.50 | 82.50 | 84.50 | 7,400 | +3.50(+4.32%) |
Sep 17, 2010 | 74.75 | 81.25 | 74.75 | 81.00 | 12,858 | +4.50(+5.88%) |
Sep 15, 2010 | 76.00 | 76.76 | 75.75 | 76.50 | 3,502 | +1.25(+1.66%) |
Sep 14, 2010 | 75.00 | 77.00 | 75.00 | 75.25 | 1,707 | -1.25(-1.63%) |
Sep 13, 2010 | 75.00 | 76.50 | 74.27 | 76.50 | 5,110 | +2.75(+3.73%) |
Sep 10, 2010 | 71.75 | 73.75 | 71.75 | 73.75 | 1,663 | +2.46(+3.45%) |
Sep 09, 2010 | 71.00 | 73.96 | 71.00 | 71.29 | 1,115 | +0.79(+1.12%) |
Sep 08, 2010 | 68.00 | 70.67 | 68.00 | 70.50 | 2,407 | +1.50(+2.17%) |
Sep 07, 2010 | 70.75 | 71.25 | 68.75 | 69.00 | 1,037 | -1.00(-1.43%) |
Sep 03, 2010 | 72.25 | 72.25 | 69.50 | 70.00 | 1,090 | +0.25(+0.36%) |
Sep 02, 2010 | 71.25 | 72.25 | 67.75 | 69.75 | 2,248 | -1.25(-1.76%) |
Sep 01, 2010 | 71.25 | 74.22 | 70.50 | 71.00 | 3,314 | +0.50(+0.71%) |
Aug 31, 2010 | 68.75 | 71.25 | 68.75 | 70.50 | 2,608 | +2.75(+4.06%) |
Aug 30, 2010 | 65.50 | 69.25 | 64.00 | 67.75 | 2,648 | +3.75(+5.86%) |
Aug 27, 2010 | 65.25 | 66.28 | 59.50 | 64.00 | 5,213 | +0.25(+0.39%) |
Aug 26, 2010 | 62.50 | 65.50 | 61.75 | 63.75 | 4,897 | +2.00(+3.24%) |
Aug 25, 2010 | 68.00 | 68.33 | 59.75 | 61.75 | 11,555 | -7.00(-10.18%) |
Aug 24, 2010 | 69.75 | 69.75 | 67.50 | 68.75 | 2,514 | -2.00(-2.82%) |
Aug 23, 2010 | 70.75 | 72.25 | 69.75 | 70.75 | 1,345 | -0.00(-0.00%) |
Aug 20, 2010 | 72.00 | 72.00 | 70.25 | 70.75 | 1,519 | -2.00(-2.75%) |
Aug 19, 2010 | 75.50 | 75.50 | 72.50 | 72.75 | 662 | -2.00(-2.68%) |
Aug 18, 2010 | 74.25 | 75.50 | 73.75 | 74.75 | 1,457 | +0.25(+0.34%) |
Aug 17, 2010 | 73.00 | 74.50 | 72.50 | 74.50 | 509 | +1.75(+2.41%) |
Aug 16, 2010 | 72.50 | 74.50 | 72.00 | 72.75 | 1,480 | +0.25(+0.34%) |
Aug 13, 2010 | 73.75 | 74.25 | 72.25 | 72.50 | 1,549 | +0.00(+0.00%) |
Aug 12, 2010 | 73.75 | 75.00 | 72.50 | 72.50 | 3,774 | -0.75(-1.02%) |
Aug 11, 2010 | 77.00 | 77.25 | 72.50 | 73.25 | 6,135 | -5.00(-6.39%) |
Aug 10, 2010 | 78.75 | 79.75 | 77.25 | 78.25 | 1,383 | -1.75(-2.19%) |
Aug 09, 2010 | 79.25 | 80.95 | 78.50 | 80.00 | 1,778 | +0.00(+0.00%) |
Aug 06, 2010 | 80.00 | 81.25 | 78.75 | 80.00 | 1,164 | -1.25(-1.54%) |
Aug 05, 2010 | 81.50 | 81.50 | 79.75 | 81.25 | 1,146 | -0.00(-0.00%) |
Aug 04, 2010 | 83.50 | 84.00 | 77.75 | 81.25 | 2,604 | +0.75(+0.93%) |
Aug 03, 2010 | 82.50 | 84.75 | 80.37 | 80.50 | 3,745 | -1.75(-2.13%) |
Aug 02, 2010 | 87.25 | 88.75 | 81.50 | 82.25 | 15,400 | +1.00(+1.23%) |
Jul 30, 2010 | 74.50 | 81.25 | 74.25 | 81.25 | 14,962 | +8.50(+11.68%) |
Jul 29, 2010 | 72.75 | 79.21 | 70.25 | 72.75 | 6,785 | +3.75(+5.43%) |
Jul 28, 2010 | 58.50 | 73.50 | 58.50 | 69.00 | 16,482 | -7.50(-9.80%) |
Jul 27, 2010 | 77.50 | 78.67 | 75.00 | 76.50 | 1,535 | +0.00(+0.00%) |
Jul 26, 2010 | 75.00 | 78.75 | 74.50 | 76.50 | 3,335 | +1.25(+1.66%) |
Jul 23, 2010 | 75.00 | 76.75 | 73.50 | 75.25 | 984 | +0.50(+0.67%) |
Jul 22, 2010 | 74.50 | 75.00 | 74.50 | 74.75 | 982 | +0.50(+0.67%) |
Jul 21, 2010 | 72.75 | 74.75 | 72.50 | 74.25 | 664 | +1.62(+2.24%) |
Jul 20, 2010 | 73.50 | 73.50 | 71.50 | 72.62 | 1,345 | -0.12(-0.17%) |
Jul 19, 2010 | 75.50 | 75.50 | 71.25 | 72.75 | 1,699 | -3.25(-4.28%) |
Jul 16, 2010 | 76.00 | 80.00 | 72.75 | 76.00 | 2,113 | -1.00(-1.30%) |
Jul 15, 2010 | 75.25 | 78.97 | 75.25 | 77.00 | 1,231 | -1.00(-1.28%) |
Jul 14, 2010 | 76.50 | 79.25 | 74.75 | 78.00 | 1,272 | +1.75(+2.30%) |
Jul 13, 2010 | 79.50 | 79.50 | 75.50 | 76.25 | 2,420 | +0.00(+0.00%) |
Jul 12, 2010 | 69.50 | 76.25 | 68.75 | 76.25 | 3,176 | +7.00(+10.11%) |
Jul 09, 2010 | 70.50 | 70.98 | 69.25 | 69.25 | 1,688 | -1.00(-1.43%) |
Jul 08, 2010 | 70.50 | 70.50 | 70.00 | 70.25 | 1,004 | +0.75(+1.08%) |
Jul 07, 2010 | 68.75 | 69.50 | 68.25 | 69.50 | 2,318 | +1.25(+1.83%) |
Jul 06, 2010 | 69.00 | 69.75 | 67.75 | 68.25 | 1,777 | +0.75(+1.11%) |
Jul 02, 2010 | 68.75 | 69.00 | 67.50 | 67.50 | 1,285 | -1.25(-1.82%) |
Jul 01, 2010 | 73.00 | 73.00 | 66.25 | 68.75 | 3,203 | -4.00(-5.50%) |
Jun 30, 2010 | 73.25 | 76.25 | 72.75 | 72.75 | 715 | +0.25(+0.34%) |
Jun 29, 2010 | 77.75 | 80.50 | 72.50 | 72.50 | 3,805 | -7.50(-9.38%) |
Jun 25, 2010 | 79.50 | 81.25 | 77.75 | 80.00 | 4,770 | +1.00(+1.27%) |
Jun 24, 2010 | 78.25 | 80.00 | 77.75 | 79.00 | 2,060 | +0.50(+0.64%) |
Jun 23, 2010 | 78.82 | 79.50 | 78.50 | 78.50 | 550 | +0.25(+0.32%) |
Jun 22, 2010 | 80.75 | 81.67 | 77.50 | 78.25 | 1,789 | -2.50(-3.10%) |
Jun 21, 2010 | 81.00 | 83.25 | 78.75 | 80.75 | 3,683 | -0.25(-0.31%) |
Jun 18, 2010 | 77.50 | 81.00 | 77.50 | 81.00 | 2,486 | +3.50(+4.52%) |
Jun 17, 2010 | 79.00 | 80.75 | 77.50 | 77.50 | 1,597 | -2.50(-3.12%) |
Jun 16, 2010 | 79.00 | 81.50 | 78.75 | 80.00 | 2,424 | +0.50(+0.63%) |
Jun 15, 2010 | 78.75 | 80.00 | 78.25 | 79.50 | 2,624 | +1.75(+2.25%) |
Jun 14, 2010 | 75.75 | 78.50 | 75.75 | 77.75 | 4,374 | +2.25(+2.98%) |
Jun 11, 2010 | 74.75 | 75.50 | 74.25 | 75.50 | 1,490 | +2.00(+2.72%) |
Jun 10, 2010 | 73.25 | 76.25 | 70.84 | 73.50 | 1,269 | +2.75(+3.89%) |
Jun 09, 2010 | 71.25 | 72.75 | 70.00 | 70.75 | 950 | +0.50(+0.71%) |
Jun 08, 2010 | 72.75 | 73.97 | 70.25 | 70.25 | 1,055 | -1.20(-1.68%) |
Jun 07, 2010 | 76.00 | 76.75 | 70.50 | 71.45 | 2,380 | -3.30(-4.41%) |
Jun 04, 2010 | 75.00 | 77.50 | 74.09 | 74.75 | 5,966 | +1.25(+1.70%) |
Jun 03, 2010 | 69.50 | 74.00 | 69.25 | 73.50 | 2,086 | +3.00(+4.26%) |
Jun 02, 2010 | 67.65 | 70.50 | 66.50 | 70.50 | 2,490 | +3.75(+5.62%) |
Jun 01, 2010 | 70.50 | 70.50 | 65.25 | 66.75 | 2,255 | -2.62(-3.78%) |
May 28, 2010 | 69.50 | 71.25 | 68.25 | 69.38 | 878 | -0.12(-0.18%) |
May 27, 2010 | 68.50 | 70.75 | 68.00 | 69.50 | 2,015 | +1.50(+2.21%) |
May 26, 2010 | 70.75 | 70.75 | 68.00 | 68.00 | 1,597 | +0.00(+0.00%) |
May 25, 2010 | 70.00 | 70.75 | 67.00 | 68.00 | 2,740 | -2.75(-3.89%) |
May 24, 2010 | 68.50 | 74.00 | 68.50 | 70.75 | 1,620 | +3.75(+5.60%) |
May 21, 2010 | 65.50 | 70.50 | 64.00 | 67.00 | 3,833 | +0.00(+0.00%) |
May 20, 2010 | 71.25 | 74.75 | 65.75 | 67.00 | 10,497 | -10.25(-13.27%) |
May 19, 2010 | 80.50 | 80.50 | 75.00 | 77.25 | 3,918 | -2.25(-2.83%) |
May 18, 2010 | 79.50 | 82.25 | 79.25 | 79.50 | 6,721 | +1.00(+1.27%) |
May 17, 2010 | 76.25 | 80.00 | 73.28 | 78.50 | 4,141 | +3.25(+4.32%) |
May 14, 2010 | 76.25 | 81.25 | 71.25 | 75.25 | 6,393 | -3.00(-3.83%) |
May 13, 2010 | 77.50 | 78.25 | 76.31 | 78.25 | 1,249 | +0.75(+0.97%) |
May 12, 2010 | 76.50 | 78.00 | 75.25 | 77.50 | 2,249 | +2.00(+2.65%) |
May 11, 2010 | 75.50 | 76.25 | 74.00 | 75.50 | 3,124 | +1.25(+1.68%) |
May 10, 2010 | 75.00 | 81.25 | 74.25 | 74.25 | 5,209 | -2.50(-3.26%) |
May 07, 2010 | 73.75 | 79.75 | 71.50 | 76.75 | 3,587 | +2.75(+3.72%) |
May 06, 2010 | 80.00 | 81.75 | 70.50 | 74.00 | 9,039 | -7.25(-8.92%) |
May 05, 2010 | 78.25 | 81.75 | 77.50 | 81.25 | 2,093 | +2.00(+2.52%) |
May 04, 2010 | 81.50 | 82.25 | 79.00 | 79.25 | 4,319 | -3.25(-3.94%) |
May 03, 2010 | 82.25 | 83.50 | 81.75 | 82.50 | 2,765 | -0.25(-0.30%) |
Apr 30, 2010 | 86.25 | 86.25 | 80.00 | 82.75 | 4,675 | -2.75(-3.22%) |
Apr 29, 2010 | 84.50 | 86.25 | 84.25 | 85.50 | 3,696 | +3.25(+3.95%) |
Apr 28, 2010 | 83.00 | 84.73 | 81.75 | 82.25 | 2,243 | -0.25(-0.30%) |
Apr 27, 2010 | 85.75 | 86.50 | 81.25 | 82.50 | 3,692 | -4.50(-5.17%) |
Apr 26, 2010 | 88.50 | 89.00 | 83.75 | 87.00 | 5,034 | +0.00(+0.00%) |
Apr 23, 2010 | 83.25 | 87.00 | 83.25 | 87.00 | 8,979 | +5.25(+6.42%) |
Apr 22, 2010 | 79.50 | 82.50 | 79.00 | 81.75 | 3,144 | +3.00(+3.81%) |
Apr 21, 2010 | 78.25 | 79.75 | 78.00 | 78.75 | 1,406 | -0.25(-0.32%) |
Apr 20, 2010 | 78.25 | 80.00 | 76.75 | 79.00 | 3,271 | +0.00(+0.00%) |
Apr 19, 2010 | 81.75 | 84.25 | 76.50 | 79.00 | 7,472 | -2.75(-3.36%) |
Apr 16, 2010 | 87.25 | 87.25 | 81.75 | 81.75 | 6,686 | -4.75(-5.49%) |
Apr 15, 2010 | 84.25 | 90.75 | 82.75 | 86.50 | 14,109 | +2.00(+2.37%) |
Apr 14, 2010 | 85.00 | 85.25 | 82.25 | 84.50 | 9,058 | +0.50(+0.60%) |
Apr 13, 2010 | 82.75 | 84.25 | 81.75 | 84.00 | 11,599 | +0.00(+0.00%) |
Apr 12, 2010 | 84.50 | 88.25 | 80.50 | 84.00 | 49,456 | +8.00(+10.53%) |
Apr 09, 2010 | 74.50 | 77.25 | 73.00 | 76.00 | 10,730 | +3.25(+4.47%) |
Apr 08, 2010 | 73.50 | 75.00 | 72.75 | 72.75 | 3,266 | -0.75(-1.02%) |
Apr 07, 2010 | 74.25 | 75.75 | 73.00 | 73.50 | 2,313 | -1.50(-2.00%) |
Apr 06, 2010 | 74.75 | 75.00 | 73.00 | 75.00 | 4,030 | +0.25(+0.33%) |
Apr 05, 2010 | 73.00 | 74.75 | 73.00 | 74.75 | 4,845 | +1.75(+2.40%) |
Apr 01, 2010 | 77.75 | 73.00 | 73.00 | 73.00 | 13,508 | -4.50(-5.81%) |
Mar 31, 2010 | 80.25 | 80.25 | 76.00 | 77.50 | 5,300 | -0.25(-0.32%) |
Mar 30, 2010 | 78.50 | 78.50 | 76.50 | 77.75 | 5,151 | +1.00(+1.30%) |
Mar 29, 2010 | 79.25 | 79.25 | 76.00 | 76.75 | 3,386 | -0.75(-0.97%) |
Mar 26, 2010 | 77.00 | 79.50 | 76.00 | 77.50 | 8,395 | +1.00(+1.31%) |
Mar 25, 2010 | 77.50 | 77.50 | 72.75 | 76.50 | 7,378 | +1.00(+1.32%) |
Mar 24, 2010 | 71.50 | 77.25 | 71.25 | 75.50 | 20,245 | +4.00(+5.59%) |
Mar 23, 2010 | 70.50 | 71.50 | 70.00 | 71.50 | 8,541 | +1.75(+2.51%) |
Mar 22, 2010 | 68.75 | 70.75 | 64.75 | 69.75 | 5,302 | +1.25(+1.82%) |
Mar 19, 2010 | 68.75 | 71.25 | 66.50 | 68.50 | 10,124 | -0.25(-0.36%) |
Mar 18, 2010 | 68.25 | 72.50 | 66.25 | 68.75 | 18,329 | -2.75(-3.85%) |
Mar 17, 2010 | 72.50 | 73.00 | 69.50 | 71.50 | 14,334 | -1.00(-1.38%) |
Mar 16, 2010 | 75.00 | 75.75 | 72.50 | 72.50 | 9,751 | -1.25(-1.69%) |
Mar 15, 2010 | 74.25 | 78.50 | 73.75 | 73.75 | 9,559 | -2.25(-2.96%) |
Mar 12, 2010 | 80.75 | 80.75 | 73.50 | 76.00 | 24,750 | -7.00(-8.43%) |
Mar 11, 2010 | 77.75 | 86.25 | 77.75 | 83.00 | 25,601 | +5.50(+7.10%) |
Mar 10, 2010 | 78.50 | 80.00 | 77.50 | 77.50 | 4,102 | -0.25(-0.32%) |
Mar 09, 2010 | 79.50 | 81.00 | 77.50 | 77.75 | 5,785 | -0.50(-0.64%) |
Mar 08, 2010 | 80.00 | 81.00 | 77.50 | 78.25 | 7,640 | -1.75(-2.19%) |
Mar 05, 2010 | 81.75 | 81.75 | 80.00 | 80.00 | 6,523 | -0.75(-0.93%) |
Mar 04, 2010 | 81.50 | 82.00 | 79.25 | 80.75 | 3,753 | +0.75(+0.94%) |
Mar 03, 2010 | 80.00 | 80.50 | 77.00 | 80.00 | 12,621 | -0.50(-0.62%) |
Mar 02, 2010 | 85.25 | 85.25 | 80.00 | 80.50 | 10,808 | -3.00(-3.59%) |
Mar 01, 2010 | 81.50 | 84.75 | 80.25 | 83.50 | 9,357 | +1.00(+1.21%) |
Feb 26, 2010 | 77.25 | 83.50 | 76.50 | 82.50 | 12,557 | +3.25(+4.10%) |
Feb 25, 2010 | 81.00 | 81.00 | 74.25 | 79.25 | 9,294 | -2.25(-2.76%) |
Feb 24, 2010 | 83.00 | 83.00 | 80.25 | 81.50 | 6,239 | -1.50(-1.81%) |
Feb 23, 2010 | 82.50 | 83.00 | 79.00 | 83.00 | 18,006 | +0.25(+0.30%) |
Feb 22, 2010 | 78.75 | 83.00 | 78.75 | 82.75 | 17,150 | +3.00(+3.76%) |
Feb 19, 2010 | 77.50 | 82.75 | 75.75 | 79.75 | 21,556 | +1.25(+1.59%) |
Feb 18, 2010 | 81.25 | 83.25 | 78.25 | 78.50 | 22,130 | -5.25(-6.27%) |
Feb 17, 2010 | 87.50 | 88.25 | 81.00 | 83.75 | 29,538 | -3.25(-3.74%) |
Feb 16, 2010 | 93.75 | 99.00 | 85.00 | 87.00 | 90,351 | -6.25(-6.70%) |
Feb 12, 2010 | 82.75 | 93.25 | 93.25 | 93.25 | 88,552 | +10.25(+12.35%) |
Feb 11, 2010 | 81.25 | 86.12 | 76.50 | 83.00 | 70,144 | +0.75(+0.91%) |
Feb 10, 2010 | 90.25 | 97.25 | 80.50 | 82.25 | 376,042 | +10.25(+14.24%) |
Feb 09, 2010 | 73.25 | 73.75 | 72.00 | 72.00 | 24,138 | +0.75(+1.05%) |
Feb 08, 2010 | 71.75 | 78.00 | 70.25 | 71.25 | 71,890 | +2.25(+3.26%) |
Feb 05, 2010 | 66.25 | 75.00 | 65.00 | 69.00 | 57,530 | +4.00(+6.15%) |
Feb 04, 2010 | 66.50 | 66.50 | 65.00 | 65.00 | 20,875 | -2.00(-2.99%) |
Feb 03, 2010 | 64.25 | 72.25 | 63.00 | 67.00 | 24,727 | +1.50(+2.29%) |
Feb 02, 2010 | 60.00 | 70.50 | 59.00 | 65.50 | 61,008 | +6.09(+10.24%) |
Feb 01, 2010 | 60.00 | 64.75 | 58.00 | 59.41 | 20,216 | -3.58(-5.69%) |
Jan 29, 2010 | 65.25 | 65.25 | 60.50 | 63.00 | 17,455 | +2.00(+3.27%) |
Jan 28, 2010 | 66.00 | 66.25 | 59.50 | 61.00 | 14,273 | -1.75(-2.79%) |
Jan 27, 2010 | 64.50 | 68.75 | 62.25 | 62.75 | 12,131 | -2.25(-3.46%) |
Jan 26, 2010 | 65.25 | 71.50 | 62.50 | 65.00 | 29,597 | +1.00(+1.56%) |
Jan 25, 2010 | 66.50 | 68.50 | 62.00 | 64.00 | 33,700 | -2.50(-3.76%) |
Jan 22, 2010 | 75.75 | 75.75 | 63.00 | 66.50 | 27,896 | -9.00(-11.92%) |
Jan 21, 2010 | 74.00 | 80.50 | 68.00 | 75.50 | 79,483 | +1.75(+2.37%) |
Jan 20, 2010 | 77.75 | 79.02 | 72.03 | 73.75 | 34,415 | -5.25(-6.65%) |
Jan 19, 2010 | 81.50 | 81.50 | 76.75 | 79.00 | 22,560 | -1.50(-1.86%) |
Jan 15, 2010 | 78.00 | 80.50 | 80.50 | 80.50 | 45,848 | -6.25(-7.20%) |
Jan 14, 2010 | 86.00 | 94.50 | 82.50 | 86.75 | 75,871 | +4.25(+5.15%) |
Jan 13, 2010 | 87.00 | 87.50 | 79.75 | 82.50 | 40,890 | -4.00(-4.62%) |
Jan 12, 2010 | 90.25 | 92.25 | 83.50 | 86.50 | 31,747 | -4.25(-4.68%) |
Jan 11, 2010 | 96.50 | 96.50 | 90.00 | 90.75 | 28,639 | +1.00(+1.11%) |
Jan 08, 2010 | 92.00 | 98.25 | 89.00 | 89.75 | 45,300 | -2.25(-2.45%) |
Jan 07, 2010 | 93.75 | 97.25 | 91.75 | 92.00 | 36,214 | -4.00(-4.17%) |
Jan 06, 2010 | 93.75 | 100.75 | 90.00 | 96.00 | 124,240 | +2.25(+2.40%) |
Jan 05, 2010 | 101.00 | 101.25 | 93.75 | 93.75 | 50,791 | -7.25(-7.18%) |