Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 88.05 | 93.22 | 88.05 | 90.67 | 37,807 | +3.08(+3.52%) |
Apr 28, 2011 | 86.74 | 88.98 | 85.97 | 87.59 | 16,875 | +0.46(+0.53%) |
Apr 27, 2011 | 82.97 | 87.36 | 82.05 | 87.13 | 22,017 | +4.08(+4.92%) |
Apr 26, 2011 | 81.58 | 83.97 | 81.27 | 83.05 | 9,541 | +1.62(+1.99%) |
Apr 25, 2011 | 82.04 | 82.04 | 80.81 | 81.43 | 4,560 | -0.15(-0.19%) |
Apr 21, 2011 | 82.66 | 85.13 | 80.89 | 81.58 | 11,153 | -1.00(-1.21%) |
Apr 20, 2011 | 82.04 | 82.58 | 81.20 | 82.58 | 25,616 | +1.69(+2.10%) |
Apr 19, 2011 | 81.35 | 82.20 | 79.19 | 80.89 | 13,321 | -0.15(-0.19%) |
Apr 18, 2011 | 79.96 | 81.66 | 79.73 | 81.04 | 15,061 | -0.15(-0.19%) |
Apr 15, 2011 | 79.35 | 81.35 | 77.88 | 81.20 | 22,341 | +1.46(+1.84%) |
Apr 14, 2011 | 77.50 | 80.20 | 77.19 | 79.73 | 5,065 | +1.46(+1.87%) |
Apr 13, 2011 | 78.58 | 79.27 | 77.19 | 78.27 | 6,204 | +0.08(+0.10%) |
Apr 12, 2011 | 77.58 | 79.89 | 77.58 | 78.19 | 7,504 | +0.00(+0.00%) |
Apr 11, 2011 | 78.35 | 79.73 | 77.58 | 78.19 | 4,081 | -0.39(-0.49%) |
Apr 08, 2011 | 78.50 | 79.73 | 77.96 | 78.58 | 15,200 | +0.08(+0.10%) |
Apr 07, 2011 | 80.89 | 80.89 | 78.19 | 78.50 | 12,341 | -2.54(-3.14%) |
Apr 06, 2011 | 80.35 | 82.04 | 79.34 | 81.04 | 15,144 | +1.69(+2.14%) |
Apr 05, 2011 | 78.35 | 80.35 | 77.50 | 79.35 | 9,833 | +1.62(+2.08%) |
Apr 04, 2011 | 76.88 | 79.19 | 76.73 | 77.73 | 10,690 | +0.31(+0.40%) |
Apr 01, 2011 | 79.81 | 80.04 | 77.35 | 77.42 | 23,693 | -2.08(-2.62%) |
Mar 31, 2011 | 79.35 | 79.50 | 76.81 | 79.50 | 7,934 | +0.08(+0.10%) |
Mar 30, 2011 | 79.35 | 79.50 | 78.19 | 79.43 | 2,376 | -0.08(-0.10%) |
Mar 29, 2011 | 77.42 | 80.04 | 76.42 | 79.50 | 3,018 | +1.69(+2.18%) |
Mar 28, 2011 | 79.12 | 79.81 | 76.27 | 77.81 | 3,291 | -0.77(-0.98%) |
Mar 25, 2011 | 78.19 | 80.12 | 77.58 | 78.58 | 5,131 | +0.85(+1.09%) |
Mar 24, 2011 | 78.50 | 79.04 | 77.27 | 77.73 | 1,713 | -0.15(-0.20%) |
Mar 23, 2011 | 76.27 | 78.65 | 76.27 | 77.88 | 7,689 | +1.62(+2.12%) |
Mar 22, 2011 | 78.50 | 78.50 | 75.50 | 76.27 | 11,920 | -2.54(-3.23%) |
Mar 21, 2011 | 78.15 | 78.81 | 75.88 | 78.81 | 5,737 | +0.85(+1.09%) |
Mar 18, 2011 | 77.88 | 77.96 | 77.04 | 77.96 | 6,522 | +0.23(+0.30%) |
Mar 17, 2011 | 78.12 | 78.12 | 76.27 | 77.73 | 4,121 | +1.31(+1.71%) |
Mar 16, 2011 | 76.73 | 79.04 | 76.19 | 76.42 | 9,527 | -0.39(-0.50%) |
Mar 15, 2011 | 77.11 | 79.96 | 76.73 | 76.81 | 3,059 | -3.16(-3.95%) |
Mar 14, 2011 | 77.04 | 80.27 | 77.04 | 79.96 | 8,674 | +2.77(+3.59%) |
Mar 11, 2011 | 75.50 | 78.27 | 75.50 | 77.19 | 3,140 | +1.54(+2.04%) |
Mar 10, 2011 | 77.04 | 77.50 | 75.65 | 75.65 | 6,841 | -2.00(-2.58%) |
Mar 09, 2011 | 77.81 | 77.81 | 77.42 | 77.65 | 3,255 | -0.92(-1.18%) |
Mar 08, 2011 | 78.04 | 78.58 | 77.42 | 78.58 | 2,025 | +0.54(+0.69%) |
Mar 07, 2011 | 78.96 | 79.19 | 77.96 | 78.04 | 2,862 | -0.54(-0.69%) |
Mar 04, 2011 | 79.73 | 79.73 | 77.42 | 78.58 | 1,766 | -0.92(-1.16%) |
Mar 03, 2011 | 78.42 | 79.50 | 77.42 | 79.50 | 3,186 | +1.39(+1.78%) |
Mar 02, 2011 | 77.04 | 78.19 | 77.04 | 78.12 | 4,492 | +0.69(+0.90%) |
Mar 01, 2011 | 79.12 | 80.04 | 77.27 | 77.42 | 3,021 | -1.85(-2.33%) |
Feb 28, 2011 | 80.04 | 80.50 | 77.58 | 79.27 | 3,194 | -0.77(-0.96%) |
Feb 25, 2011 | 76.88 | 80.12 | 76.88 | 80.04 | 4,347 | +3.00(+3.90%) |
Feb 24, 2011 | 76.27 | 77.50 | 76.27 | 77.04 | 6,330 | +0.54(+0.70%) |
Feb 23, 2011 | 77.50 | 78.11 | 76.27 | 76.50 | 5,410 | -1.23(-1.59%) |
Feb 22, 2011 | 78.42 | 80.73 | 77.04 | 77.73 | 7,538 | -1.39(-1.75%) |
Feb 18, 2011 | 78.27 | 81.12 | 77.60 | 79.12 | 5,539 | +1.00(+1.28%) |
Feb 17, 2011 | 79.43 | 79.43 | 77.04 | 78.12 | 5,238 | -1.23(-1.55%) |
Feb 16, 2011 | 80.73 | 80.73 | 77.81 | 79.35 | 3,461 | -1.54(-1.90%) |
Feb 15, 2011 | 79.58 | 81.43 | 78.27 | 80.89 | 5,644 | +1.85(+2.34%) |
Feb 14, 2011 | 78.73 | 79.93 | 77.73 | 79.04 | 2,237 | -0.08(-0.10%) |
Feb 11, 2011 | 77.58 | 79.58 | 77.58 | 79.12 | 3,639 | +0.92(+1.18%) |
Feb 10, 2011 | 79.73 | 79.73 | 77.50 | 78.19 | 6,151 | -2.08(-2.59%) |
Feb 09, 2011 | 80.89 | 80.89 | 79.50 | 80.27 | 4,599 | -1.16(-1.42%) |
Feb 08, 2011 | 79.73 | 81.58 | 79.73 | 81.43 | 6,958 | +1.62(+2.03%) |
Feb 07, 2011 | 79.35 | 80.27 | 79.12 | 79.81 | 4,348 | +0.15(+0.19%) |
Feb 04, 2011 | 77.81 | 79.96 | 77.81 | 79.66 | 11,308 | +1.62(+2.07%) |
Feb 03, 2011 | 77.65 | 78.96 | 76.19 | 78.04 | 8,839 | +0.00(+0.00%) |
Feb 02, 2011 | 78.50 | 78.81 | 77.19 | 78.04 | 1,994 | -0.92(-1.17%) |
Feb 01, 2011 | 76.27 | 79.35 | 75.11 | 78.96 | 7,314 | +3.39(+4.49%) |
Jan 31, 2011 | 77.35 | 77.35 | 74.11 | 75.57 | 6,940 | -1.00(-1.31%) |
Jan 28, 2011 | 77.42 | 78.35 | 75.65 | 76.57 | 8,778 | -1.00(-1.29%) |
Jan 27, 2011 | 78.50 | 78.81 | 76.50 | 77.58 | 7,448 | -0.08(-0.10%) |
Jan 26, 2011 | 77.50 | 78.19 | 76.50 | 77.65 | 6,403 | +0.85(+1.10%) |
Jan 25, 2011 | 77.11 | 78.35 | 75.65 | 76.81 | 4,376 | -0.92(-1.19%) |
Jan 24, 2011 | 76.27 | 78.12 | 75.80 | 77.73 | 3,164 | +1.69(+2.23%) |
Jan 21, 2011 | 77.50 | 77.65 | 75.42 | 76.04 | 10,521 | -1.39(-1.79%) |
Jan 20, 2011 | 77.42 | 78.12 | 76.65 | 77.42 | 4,706 | +0.08(+0.10%) |
Jan 19, 2011 | 78.35 | 78.65 | 77.04 | 77.35 | 8,316 | -1.39(-1.76%) |
Jan 18, 2011 | 80.58 | 80.58 | 78.19 | 78.73 | 3,454 | -2.31(-2.85%) |
Jan 14, 2011 | 80.27 | 82.20 | 80.27 | 81.04 | 15,935 | +0.46(+0.57%) |
Jan 13, 2011 | 81.74 | 82.35 | 79.81 | 80.58 | 8,239 | -1.54(-1.88%) |
Jan 12, 2011 | 82.20 | 82.43 | 80.97 | 82.12 | 4,275 | +0.31(+0.38%) |
Jan 11, 2011 | 81.74 | 83.35 | 80.66 | 81.81 | 3,886 | +0.08(+0.09%) |
Jan 10, 2011 | 79.89 | 82.35 | 78.81 | 81.74 | 6,556 | +1.31(+1.63%) |
Jan 07, 2011 | 81.12 | 81.51 | 77.88 | 80.43 | 4,743 | -0.77(-0.95%) |
Jan 06, 2011 | 81.97 | 82.43 | 80.20 | 81.20 | 12,833 | -1.23(-1.50%) |
Jan 05, 2011 | 80.58 | 82.85 | 80.58 | 82.43 | 10,799 | +1.93(+2.39%) |
Jan 04, 2011 | 80.04 | 81.51 | 79.39 | 80.50 | 7,062 | +0.85(+1.06%) |
Jan 03, 2011 | 78.50 | 79.73 | 77.50 | 79.66 | 13,664 | +1.77(+2.27%) |
Dec 31, 2010 | 77.81 | 78.19 | 77.04 | 77.88 | 10,373 | -0.15(-0.20%) |
Dec 30, 2010 | 77.96 | 78.42 | 77.04 | 78.04 | 6,196 | -0.15(-0.20%) |
Dec 29, 2010 | 78.27 | 78.73 | 77.88 | 78.19 | 5,801 | -0.23(-0.29%) |
Dec 28, 2010 | 80.58 | 80.58 | 76.57 | 78.42 | 12,202 | -1.85(-2.30%) |
Dec 27, 2010 | 81.74 | 82.81 | 79.73 | 80.27 | 5,696 | -1.46(-1.79%) |
Dec 23, 2010 | 80.66 | 82.66 | 80.66 | 81.74 | 8,389 | +0.77(+0.95%) |
Dec 22, 2010 | 79.12 | 81.04 | 78.04 | 80.97 | 10,617 | +1.77(+2.24%) |
Dec 21, 2010 | 77.27 | 79.43 | 76.65 | 79.19 | 5,067 | +2.00(+2.59%) |
Dec 20, 2010 | 77.04 | 77.81 | 75.50 | 77.19 | 6,396 | +0.08(+0.10%) |
Dec 17, 2010 | 77.04 | 78.12 | 74.03 | 77.11 | 57,923 | -0.23(-0.30%) |
Dec 16, 2010 | 79.12 | 80.89 | 76.65 | 77.35 | 16,663 | -2.00(-2.52%) |
Dec 15, 2010 | 79.50 | 79.81 | 78.58 | 79.35 | 8,855 | -0.69(-0.87%) |
Dec 14, 2010 | 80.35 | 81.66 | 79.89 | 80.04 | 9,787 | -0.08(-0.10%) |
Dec 13, 2010 | 81.58 | 82.20 | 80.04 | 80.12 | 4,403 | -1.08(-1.33%) |
Dec 10, 2010 | 81.97 | 83.59 | 80.35 | 81.20 | 18,072 | -1.31(-1.59%) |
Dec 09, 2010 | 80.66 | 82.58 | 80.66 | 82.51 | 21,511 | +2.08(+2.59%) |
Dec 08, 2010 | 79.89 | 80.89 | 78.81 | 80.43 | 9,492 | +0.77(+0.97%) |
Dec 07, 2010 | 80.50 | 80.89 | 79.12 | 79.66 | 20,545 | -0.54(-0.67%) |
Dec 06, 2010 | 79.12 | 81.04 | 78.96 | 80.20 | 14,645 | +1.00(+1.26%) |
Dec 03, 2010 | 78.58 | 79.43 | 78.15 | 79.19 | 15,268 | +0.23(+0.29%) |
Dec 02, 2010 | 78.19 | 80.12 | 77.88 | 78.96 | 13,982 | +0.54(+0.69%) |
Dec 01, 2010 | 76.57 | 78.96 | 76.27 | 78.42 | 14,410 | +1.77(+2.31%) |
Nov 30, 2010 | 76.50 | 78.04 | 74.73 | 76.65 | 25,739 | -0.31(-0.40%) |
Nov 29, 2010 | 75.11 | 77.04 | 74.49 | 76.96 | 13,759 | +1.23(+1.63%) |
Nov 26, 2010 | 75.34 | 76.34 | 74.96 | 75.73 | 2,838 | -0.23(-0.30%) |
Nov 24, 2010 | 75.88 | 75.96 | 75.96 | 75.96 | 7,103 | +0.39(+0.51%) |
Nov 23, 2010 | 75.50 | 76.65 | 74.80 | 75.57 | 21,540 | -0.31(-0.41%) |
Nov 22, 2010 | 76.27 | 76.65 | 74.65 | 75.88 | 16,245 | -0.31(-0.40%) |
Nov 19, 2010 | 75.88 | 76.65 | 75.50 | 76.19 | 16,400 | +0.08(+0.10%) |
Nov 18, 2010 | 77.04 | 78.58 | 75.50 | 76.11 | 23,406 | -0.77(-1.00%) |
Nov 17, 2010 | 75.11 | 77.58 | 74.80 | 76.88 | 100,925 | +1.39(+1.84%) |
Nov 16, 2010 | 82.04 | 82.11 | 73.19 | 75.50 | 54,871 | -9.48(-11.15%) |
Nov 15, 2010 | 84.89 | 85.13 | 83.66 | 84.97 | 4,778 | +0.77(+0.91%) |
Nov 12, 2010 | 83.82 | 84.66 | 83.59 | 84.20 | 4,340 | -0.31(-0.36%) |
Nov 11, 2010 | 84.05 | 85.13 | 83.97 | 84.51 | 3,693 | -0.39(-0.45%) |
Nov 10, 2010 | 86.28 | 86.28 | 83.28 | 84.89 | 3,530 | -1.08(-1.25%) |
Nov 09, 2010 | 88.44 | 88.44 | 85.59 | 85.97 | 2,882 | -2.54(-2.87%) |
Nov 08, 2010 | 89.98 | 90.75 | 88.05 | 88.52 | 2,906 | -1.93(-2.13%) |
Nov 05, 2010 | 91.06 | 91.52 | 90.29 | 90.44 | 11,892 | -0.23(-0.25%) |
Nov 04, 2010 | 92.06 | 92.06 | 89.90 | 90.67 | 14,913 | -0.08(-0.08%) |
Nov 03, 2010 | 90.52 | 90.75 | 89.44 | 90.75 | 8,143 | +0.08(+0.08%) |
Nov 02, 2010 | 90.90 | 90.90 | 89.75 | 90.67 | 8,967 | +0.85(+0.94%) |
Nov 01, 2010 | 90.44 | 90.44 | 88.28 | 89.83 | 6,249 | -0.15(-0.17%) |
Oct 29, 2010 | 89.36 | 90.25 | 88.98 | 89.98 | 2,067 | +0.69(+0.78%) |
Oct 28, 2010 | 91.14 | 91.14 | 88.44 | 89.29 | 7,598 | -1.00(-1.11%) |
Oct 27, 2010 | 89.75 | 90.67 | 89.06 | 90.29 | 3,964 | -0.15(-0.17%) |
Oct 25, 2010 | 89.52 | 90.90 | 89.29 | 90.44 | 2,467 | +1.39(+1.56%) |
Oct 22, 2010 | 89.21 | 89.21 | 88.82 | 89.06 | 4,352 | -0.08(-0.09%) |
Oct 21, 2010 | 89.83 | 90.36 | 88.90 | 89.13 | 3,502 | -0.08(-0.09%) |
Oct 20, 2010 | 90.21 | 90.36 | 88.67 | 89.21 | 5,637 | -0.39(-0.43%) |
Oct 19, 2010 | 89.75 | 90.44 | 88.59 | 89.59 | 4,862 | -1.39(-1.52%) |
Oct 18, 2010 | 90.90 | 91.33 | 89.59 | 90.98 | 3,754 | +0.46(+0.51%) |
Oct 15, 2010 | 90.06 | 91.60 | 89.36 | 90.52 | 7,783 | +0.92(+1.03%) |
Oct 14, 2010 | 89.36 | 89.90 | 88.21 | 89.59 | 7,351 | +0.46(+0.52%) |
Oct 13, 2010 | 88.98 | 89.52 | 88.36 | 89.13 | 12,224 | +0.15(+0.17%) |
Oct 12, 2010 | 88.13 | 89.36 | 87.82 | 88.98 | 8,987 | +0.31(+0.35%) |
Oct 11, 2010 | 87.44 | 89.13 | 86.59 | 88.67 | 5,733 | +0.92(+1.05%) |
Oct 08, 2010 | 87.75 | 87.82 | 85.97 | 87.75 | 11,658 | +1.16(+1.33%) |
Oct 07, 2010 | 87.59 | 87.90 | 85.51 | 86.59 | 7,812 | -0.92(-1.06%) |
Oct 06, 2010 | 87.67 | 88.05 | 86.36 | 87.51 | 6,640 | -0.62(-0.70%) |
Oct 05, 2010 | 86.97 | 88.59 | 86.13 | 88.13 | 12,699 | +2.00(+2.33%) |
Oct 04, 2010 | 86.44 | 86.67 | 85.20 | 86.13 | 10,431 | -0.77(-0.89%) |
Oct 01, 2010 | 86.90 | 87.67 | 86.59 | 86.90 | 13,910 | -0.08(-0.09%) |
Sep 30, 2010 | 87.82 | 87.82 | 86.51 | 86.97 | 55 | -0.85(-0.96%) |
Sep 29, 2010 | 86.28 | 87.82 | 86.28 | 87.82 | 2,388 | +1.77(+2.06%) |
Sep 28, 2010 | 85.59 | 86.94 | 84.36 | 86.05 | 15 | +0.23(+0.27%) |
Sep 27, 2010 | 87.98 | 88.21 | 85.28 | 85.82 | 4,426 | -2.16(-2.45%) |
Sep 24, 2010 | 87.51 | 87.98 | 83.89 | 87.98 | 8,367 | +1.54(+1.78%) |
Sep 23, 2010 | 85.67 | 87.98 | 85.67 | 86.44 | 64 | -0.08(-0.09%) |
Sep 22, 2010 | 86.44 | 87.67 | 85.59 | 86.51 | 5,129 | +0.15(+0.18%) |
Sep 21, 2010 | 86.59 | 87.75 | 85.59 | 86.36 | 6,255 | -0.62(-0.71%) |
Sep 20, 2010 | 84.12 | 86.97 | 84.05 | 86.97 | 6,302 | +2.85(+3.39%) |
Sep 17, 2010 | 84.12 | 86.13 | 82.35 | 84.12 | 14,623 | -1.31(-1.53%) |
Sep 15, 2010 | 82.04 | 85.43 | 81.58 | 85.43 | 3,382 | +3.24(+3.94%) |
Sep 14, 2010 | 81.74 | 82.81 | 80.73 | 82.20 | 5,516 | -0.08(-0.09%) |
Sep 13, 2010 | 83.74 | 85.90 | 81.74 | 82.28 | 15,813 | -0.62(-0.74%) |
Sep 10, 2010 | 82.04 | 83.43 | 81.43 | 82.89 | 7,293 | +0.62(+0.75%) |
Sep 09, 2010 | 82.35 | 82.66 | 81.74 | 82.28 | 1,871 | +0.39(+0.47%) |
Sep 08, 2010 | 81.20 | 82.28 | 81.04 | 81.89 | 4,179 | +0.92(+1.14%) |
Sep 07, 2010 | 82.74 | 82.74 | 80.66 | 80.97 | 52 | -1.77(-2.14%) |
Sep 03, 2010 | 82.28 | 84.20 | 79.58 | 82.74 | 12,930 | +0.62(+0.75%) |
Sep 02, 2010 | 85.90 | 85.90 | 80.89 | 82.12 | 26 | -2.47(-2.91%) |
Sep 01, 2010 | 84.59 | 87.98 | 83.49 | 84.59 | 9,639 | +1.16(+1.38%) |
Aug 31, 2010 | 83.43 | 83.89 | 79.73 | 83.43 | 12 | +3.16(+3.93%) |
Aug 30, 2010 | 81.89 | 81.89 | 79.43 | 80.27 | 2,727 | -2.23(-2.71%) |
Aug 27, 2010 | 82.51 | 82.66 | 81.04 | 82.51 | 5,852 | +1.23(+1.52%) |
Aug 26, 2010 | 82.89 | 82.89 | 80.31 | 81.27 | 37 | -1.54(-1.86%) |
Aug 25, 2010 | 80.66 | 83.12 | 80.50 | 82.81 | 36 | +1.46(+1.80%) |
Aug 24, 2010 | 80.50 | 83.59 | 80.50 | 81.35 | 149 | -0.08(-0.09%) |
Aug 23, 2010 | 82.12 | 84.74 | 81.20 | 81.43 | 5,651 | -0.54(-0.66%) |
Aug 20, 2010 | 81.81 | 82.97 | 80.89 | 81.97 | 4,156 | -0.46(-0.56%) |
Aug 19, 2010 | 82.58 | 83.81 | 80.89 | 82.43 | 128 | -0.62(-0.74%) |
Aug 18, 2010 | 83.74 | 86.20 | 80.89 | 83.05 | 565 | -1.00(-1.19%) |
Aug 17, 2010 | 82.81 | 85.13 | 82.12 | 84.05 | 88 | +2.08(+2.54%) |
Aug 16, 2010 | 80.12 | 82.81 | 79.89 | 81.97 | 2,540 | +1.08(+1.33%) |
Aug 13, 2010 | 80.89 | 82.43 | 79.81 | 80.89 | 4,805 | -0.92(-1.13%) |
Aug 12, 2010 | 80.81 | 82.28 | 79.73 | 81.81 | 12,405 | +1.08(+1.34%) |
Aug 11, 2010 | 83.12 | 83.12 | 80.12 | 80.73 | 13,390 | -3.00(-3.59%) |
Aug 10, 2010 | 85.13 | 86.36 | 83.20 | 83.74 | 5,165 | -2.00(-2.34%) |
Aug 09, 2010 | 83.35 | 86.20 | 82.20 | 85.74 | 3,479 | +3.16(+3.82%) |
Aug 06, 2010 | 82.58 | 86.05 | 82.51 | 82.58 | 7,031 | -2.31(-2.72%) |
Aug 05, 2010 | 86.67 | 87.90 | 84.89 | 84.89 | 2,581 | -2.23(-2.56%) |
Aug 04, 2010 | 84.89 | 87.82 | 83.97 | 87.13 | 2,582 | +2.47(+2.91%) |
Aug 03, 2010 | 84.59 | 87.58 | 82.89 | 84.66 | 8,677 | +0.85(+1.01%) |
Aug 02, 2010 | 84.97 | 86.13 | 81.66 | 83.82 | 8,983 | -0.54(-0.64%) |
Jul 30, 2010 | 84.36 | 85.20 | 82.51 | 84.36 | 6,518 | -0.15(-0.18%) |
Jul 29, 2010 | 85.13 | 86.97 | 84.51 | 84.51 | 4,834 | -0.39(-0.45%) |
Jul 28, 2010 | 84.89 | 88.67 | 84.59 | 84.89 | 59 | -3.77(-4.26%) |
Jul 27, 2010 | 88.59 | 89.29 | 86.82 | 88.67 | 6,094 | -0.23(-0.26%) |
Jul 26, 2010 | 89.13 | 91.83 | 88.13 | 88.90 | 13,039 | -0.31(-0.35%) |
Jul 23, 2010 | 88.21 | 89.29 | 84.43 | 89.21 | 3,768 | +0.85(+0.96%) |
Jul 22, 2010 | 88.36 | 88.67 | 82.04 | 88.36 | 121 | +6.32(+7.70%) |
Jul 21, 2010 | 84.82 | 85.28 | 81.66 | 82.04 | 6,546 | -2.39(-2.83%) |
Jul 20, 2010 | 79.35 | 84.66 | 78.73 | 84.43 | 5,699 | +3.85(+4.78%) |
Jul 19, 2010 | 80.27 | 80.89 | 77.31 | 80.58 | 7,340 | +0.31(+0.38%) |
Jul 16, 2010 | 80.27 | 81.58 | 79.73 | 80.27 | 8,942 | -2.08(-2.53%) |
Jul 15, 2010 | 82.97 | 83.12 | 80.89 | 82.35 | 3,808 | -0.77(-0.93%) |
Jul 14, 2010 | 84.43 | 84.66 | 82.35 | 83.12 | 4,436 | -1.62(-1.91%) |
Jul 13, 2010 | 84.74 | 87.90 | 83.51 | 84.74 | 145 | -2.23(-2.57%) |
Jul 12, 2010 | 88.28 | 88.98 | 85.51 | 86.97 | 8,259 | -1.39(-1.57%) |
Jul 09, 2010 | 88.36 | 88.44 | 85.51 | 88.36 | 13,281 | +3.00(+3.52%) |
Jul 08, 2010 | 84.82 | 85.43 | 83.66 | 85.36 | 8,562 | +1.00(+1.19%) |
Jul 07, 2010 | 81.20 | 84.43 | 81.20 | 84.36 | 10,078 | +2.85(+3.50%) |
Jul 06, 2010 | 84.74 | 85.43 | 80.89 | 81.51 | 5,322 | -1.46(-1.76%) |
Jul 02, 2010 | 82.97 | 86.74 | 81.66 | 82.97 | 3,325 | -3.00(-3.49%) |
Jul 01, 2010 | 88.98 | 89.36 | 80.89 | 85.97 | 11,111 | -2.23(-2.53%) |
Jun 30, 2010 | 88.21 | 89.36 | 83.89 | 88.21 | 116 | +2.16(+2.51%) |
Jun 29, 2010 | 87.98 | 87.98 | 84.82 | 86.05 | 10,219 | -4.85(-5.34%) |
Jun 25, 2010 | 90.90 | 93.60 | 83.97 | 90.90 | 169,266 | +1.31(+1.46%) |
Jun 24, 2010 | 85.20 | 90.44 | 84.74 | 89.59 | 14,606 | +5.62(+6.70%) |
Jun 23, 2010 | 81.43 | 84.74 | 79.19 | 83.97 | 29,931 | +3.54(+4.41%) |
Jun 22, 2010 | 82.97 | 84.66 | 78.96 | 80.43 | 19,765 | -3.00(-3.60%) |
Jun 21, 2010 | 84.66 | 84.74 | 82.35 | 83.43 | 9,692 | -1.31(-1.55%) |
Jun 18, 2010 | 84.74 | 85.67 | 83.66 | 84.74 | 5,232 | +0.08(+0.09%) |
Jun 17, 2010 | 87.44 | 88.05 | 84.36 | 84.66 | 8,711 | -3.31(-3.77%) |
Jun 16, 2010 | 90.21 | 93.22 | 86.90 | 87.98 | 23,556 | -2.85(-3.14%) |
Jun 15, 2010 | 92.37 | 93.52 | 89.83 | 90.83 | 7,793 | -1.31(-1.42%) |
Jun 14, 2010 | 80.12 | 92.37 | 80.12 | 92.14 | 19,985 | +12.15(+15.19%) |
Jun 11, 2010 | 79.66 | 80.89 | 79.27 | 79.98 | 8,320 | +0.02(+0.02%) |
Jun 10, 2010 | 80.35 | 81.27 | 79.66 | 79.96 | 2,693 | +0.15(+0.19%) |
Jun 09, 2010 | 80.58 | 80.89 | 78.58 | 79.81 | 3,989 | -0.62(-0.77%) |
Jun 08, 2010 | 80.58 | 82.28 | 79.66 | 80.43 | 6,827 | -0.54(-0.67%) |
Jun 07, 2010 | 82.12 | 82.12 | 80.43 | 80.97 | 3,816 | -1.23(-1.50%) |
Jun 04, 2010 | 82.20 | 84.43 | 81.27 | 82.20 | 2,362 | -1.31(-1.57%) |
Jun 03, 2010 | 82.18 | 84.43 | 80.66 | 83.51 | 3,105 | +0.46(+0.56%) |
Jun 02, 2010 | 85.59 | 85.82 | 80.20 | 83.05 | 19,094 | -1.85(-2.18%) |
Jun 01, 2010 | 87.82 | 88.44 | 84.89 | 84.89 | 1,304 | -3.70(-4.17%) |
May 28, 2010 | 88.59 | 89.98 | 86.67 | 88.59 | 3,249 | -0.39(-0.43%) |
May 27, 2010 | 89.36 | 90.90 | 87.98 | 88.98 | 4,162 | +0.08(+0.09%) |
May 26, 2010 | 89.83 | 90.98 | 87.13 | 88.90 | 6,036 | -0.85(-0.94%) |
May 25, 2010 | 91.44 | 91.44 | 83.51 | 89.75 | 15,258 | -3.08(-3.32%) |
May 24, 2010 | 86.44 | 94.06 | 82.58 | 92.83 | 9,833 | +6.16(+7.11%) |
May 21, 2010 | 84.74 | 87.05 | 82.66 | 86.67 | 21,820 | +0.00(+0.00%) |
May 20, 2010 | 86.67 | 86.82 | 83.35 | 86.67 | 32,365 | +0.00(+0.00%) |
May 19, 2010 | 87.21 | 87.21 | 85.90 | 86.67 | 7,736 | -1.31(-1.49%) |
May 18, 2010 | 85.90 | 89.36 | 85.51 | 87.98 | 25,985 | +2.16(+2.51%) |
May 17, 2010 | 85.43 | 86.67 | 84.66 | 85.82 | 11,861 | +0.23(+0.27%) |
May 14, 2010 | 85.59 | 87.90 | 83.74 | 85.59 | 20,975 | -3.00(-3.39%) |
May 13, 2010 | 90.13 | 90.56 | 87.44 | 88.59 | 10,450 | -2.93(-3.20%) |
May 12, 2010 | 85.67 | 91.83 | 85.51 | 91.52 | 13,506 | +4.70(+5.41%) |
May 11, 2010 | 86.67 | 87.44 | 86.67 | 86.82 | 7,028 | -3.08(-3.43%) |
May 10, 2010 | 89.29 | 91.91 | 88.59 | 89.90 | 21,529 | +5.62(+6.67%) |
May 07, 2010 | 82.43 | 85.67 | 80.35 | 84.28 | 27,042 | +3.16(+3.89%) |
May 06, 2010 | 80.97 | 84.59 | 77.42 | 81.12 | 8,684 | -3.00(-3.57%) |
May 05, 2010 | 84.59 | 86.13 | 83.74 | 84.12 | 68,352 | -4.70(-5.29%) |
May 04, 2010 | 92.75 | 92.75 | 86.67 | 88.82 | 64,193 | -5.16(-5.49%) |