Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 97.74 | 99.00 | 97.24 | 98.87 | 41,316 | +1.19(+1.22%) |
Feb 25, 2010 | 97.11 | 97.68 | 96.42 | 97.68 | 47,168 | +0.69(+0.71%) |
Feb 24, 2010 | 97.55 | 97.55 | 96.17 | 96.99 | 46,513 | +0.63(+0.65%) |
Feb 23, 2010 | 96.23 | 97.24 | 96.17 | 96.36 | 34,296 | -0.88(-0.90%) |
Feb 22, 2010 | 99.12 | 99.12 | 95.86 | 97.24 | 40,765 | +0.06(+0.06%) |
Feb 19, 2010 | 95.23 | 97.30 | 94.85 | 97.18 | 36,089 | +1.38(+1.44%) |
Feb 18, 2010 | 96.11 | 96.17 | 95.54 | 95.79 | 26,232 | -0.38(-0.39%) |
Feb 17, 2010 | 96.17 | 96.42 | 95.23 | 96.17 | 23,223 | +0.31(+0.33%) |
Feb 16, 2010 | 94.10 | 95.86 | 94.10 | 95.86 | 51,003 | +1.76(+1.87%) |
Feb 12, 2010 | 92.34 | 94.10 | 94.10 | 94.10 | 30,752 | -0.06(-0.07%) |
Feb 11, 2010 | 93.72 | 94.60 | 92.34 | 94.16 | 32,296 | +1.57(+1.70%) |
Feb 10, 2010 | 94.22 | 94.22 | 89.88 | 92.59 | 41,682 | -0.82(-0.87%) |
Feb 09, 2010 | 95.60 | 95.60 | 92.40 | 93.40 | 59,793 | -1.01(-1.07%) |
Feb 08, 2010 | 91.14 | 96.48 | 89.82 | 94.41 | 79,857 | +3.27(+3.59%) |
Feb 05, 2010 | 93.53 | 93.53 | 86.11 | 91.14 | 161,834 | -1.89(-2.03%) |
Feb 04, 2010 | 95.54 | 95.54 | 92.27 | 93.03 | 111,252 | -1.63(-1.73%) |
Feb 03, 2010 | 93.25 | 95.15 | 93.25 | 94.66 | 643,963 | -5.69(-5.67%) |
Feb 02, 2010 | 100.23 | 101.69 | 99.37 | 100.35 | 55,438 | +1.04(+1.05%) |
Feb 01, 2010 | 101.94 | 104.27 | 98.82 | 99.31 | 51,138 | -1.41(-1.40%) |
Jan 29, 2010 | 100.84 | 102.98 | 99.37 | 100.72 | 37,330 | -0.12(-0.12%) |
Jan 28, 2010 | 104.33 | 104.88 | 95.40 | 100.84 | 92,472 | -4.41(-4.19%) |
Jan 27, 2010 | 105.67 | 106.78 | 104.17 | 105.25 | 37,431 | +0.37(+0.35%) |
Jan 26, 2010 | 103.84 | 105.55 | 103.29 | 104.88 | 49,874 | +0.98(+0.94%) |
Jan 25, 2010 | 102.62 | 105.49 | 101.05 | 103.90 | 48,602 | +3.61(+3.60%) |
Jan 22, 2010 | 102.13 | 102.49 | 99.74 | 100.29 | 41,658 | -1.10(-1.09%) |
Jan 21, 2010 | 103.96 | 104.64 | 100.72 | 101.39 | 42,855 | -1.65(-1.60%) |
Jan 20, 2010 | 103.96 | 104.14 | 101.58 | 103.04 | 36,105 | -0.86(-0.82%) |
Jan 19, 2010 | 102.43 | 104.33 | 101.15 | 103.90 | 44,455 | +3.24(+3.22%) |
Jan 15, 2010 | 101.03 | 100.66 | 100.66 | 100.66 | 52,116 | +0.24(+0.24%) |
Jan 14, 2010 | 100.23 | 101.03 | 99.13 | 100.41 | 37,245 | +0.67(+0.68%) |
Jan 13, 2010 | 99.37 | 100.29 | 97.60 | 99.74 | 50,815 | +1.77(+1.81%) |
Jan 12, 2010 | 95.82 | 98.15 | 95.82 | 97.97 | 58,066 | +2.20(+2.30%) |
Jan 11, 2010 | 96.86 | 100.96 | 95.03 | 95.76 | 89,741 | -1.16(-1.20%) |
Jan 08, 2010 | 95.52 | 97.90 | 95.14 | 96.92 | 38,453 | +2.63(+2.79%) |
Jan 07, 2010 | 96.19 | 96.37 | 93.87 | 94.29 | 43,453 | -0.86(-0.90%) |
Jan 06, 2010 | 94.84 | 95.40 | 92.40 | 95.15 | 52,208 | +1.35(+1.44%) |
Jan 05, 2010 | 91.36 | 94.48 | 90.99 | 93.80 | 61,162 | +2.81(+3.09%) |
Jan 04, 2010 | 90.87 | 91.66 | 90.32 | 90.99 | 43,757 | +0.49(+0.54%) |
Dec 31, 2009 | 90.13 | 90.50 | 90.50 | 90.50 | 14,283 | +0.86(+0.96%) |
Dec 30, 2009 | 90.74 | 90.74 | 89.40 | 89.64 | 16,411 | -0.61(-0.68%) |
Dec 29, 2009 | 90.01 | 90.99 | 88.97 | 90.26 | 23,395 | -0.31(-0.34%) |
Dec 28, 2009 | 91.54 | 91.54 | 89.89 | 90.56 | 23,864 | +0.00(+0.00%) |
Dec 24, 2009 | 91.17 | 91.17 | 90.19 | 90.56 | 9,148 | +0.06(+0.07%) |
Dec 23, 2009 | 87.56 | 90.87 | 87.56 | 90.50 | 27,899 | +2.39(+2.71%) |
Dec 22, 2009 | 91.17 | 91.17 | 86.95 | 88.11 | 90,803 | -2.33(-2.57%) |
Dec 21, 2009 | 91.78 | 91.78 | 90.26 | 90.44 | 73,533 | -1.04(-1.14%) |
Dec 18, 2009 | 90.26 | 91.48 | 89.89 | 91.48 | 46,945 | +1.10(+1.22%) |
Dec 17, 2009 | 90.50 | 90.87 | 90.01 | 90.38 | 31,021 | -0.80(-0.87%) |
Dec 16, 2009 | 90.81 | 91.17 | 90.56 | 91.17 | 25,017 | +0.49(+0.54%) |
Dec 15, 2009 | 90.50 | 91.17 | 90.01 | 90.68 | 25,885 | +0.00(+0.00%) |
Dec 14, 2009 | 89.21 | 90.68 | 89.21 | 90.68 | 30,693 | -0.06(-0.07%) |
Dec 11, 2009 | 88.91 | 91.05 | 87.81 | 90.74 | 20,652 | +1.41(+1.58%) |
Dec 10, 2009 | 89.64 | 89.95 | 87.38 | 89.34 | 24,345 | +0.00(+0.00%) |
Dec 09, 2009 | 90.26 | 90.26 | 88.12 | 89.34 | 22,717 | -0.61(-0.68%) |
Dec 08, 2009 | 90.26 | 91.11 | 89.34 | 89.95 | 24,616 | -0.49(-0.54%) |
Dec 07, 2009 | 89.34 | 91.05 | 89.34 | 90.44 | 37,611 | +0.55(+0.61%) |
Dec 04, 2009 | 89.95 | 90.01 | 88.66 | 89.89 | 45,642 | +1.53(+1.73%) |
Dec 03, 2009 | 88.30 | 89.64 | 87.75 | 88.36 | 29,550 | +0.24(+0.28%) |
Dec 02, 2009 | 87.44 | 88.17 | 86.22 | 88.11 | 28,408 | +0.98(+1.12%) |
Dec 01, 2009 | 86.89 | 87.62 | 85.48 | 87.13 | 72,146 | +0.49(+0.56%) |
Nov 30, 2009 | 87.07 | 87.07 | 84.45 | 86.64 | 89,981 | -0.24(-0.28%) |
Nov 27, 2009 | 85.97 | 88.24 | 85.73 | 86.89 | 33,966 | -0.80(-0.91%) |
Nov 25, 2009 | 88.11 | 88.66 | 86.09 | 87.69 | 50,198 | -0.31(-0.35%) |
Nov 24, 2009 | 88.11 | 88.42 | 87.20 | 87.99 | 36,653 | +0.06(+0.07%) |
Nov 23, 2009 | 88.66 | 89.21 | 87.26 | 87.93 | 60,189 | +0.92(+1.05%) |
Nov 20, 2009 | 88.73 | 89.21 | 86.58 | 87.01 | 196,230 | -0.86(-0.97%) |
Nov 19, 2009 | 87.81 | 89.15 | 87.20 | 87.87 | 407,377 | -8.81(-9.11%) |
Nov 18, 2009 | 96.68 | 97.29 | 95.76 | 96.68 | 37,709 | +1.34(+1.41%) |
Nov 17, 2009 | 91.54 | 95.95 | 91.54 | 95.34 | 25,282 | +2.08(+2.23%) |
Nov 16, 2009 | 95.40 | 97.11 | 91.78 | 93.25 | 82,007 | +1.53(+1.67%) |
Nov 13, 2009 | 91.05 | 91.91 | 90.01 | 91.72 | 40,726 | +2.26(+2.53%) |
Nov 12, 2009 | 89.95 | 91.48 | 89.03 | 89.46 | 33,082 | +0.18(+0.21%) |
Nov 11, 2009 | 88.05 | 89.95 | 87.20 | 89.28 | 29,975 | +1.47(+1.67%) |
Nov 10, 2009 | 85.54 | 87.81 | 84.50 | 87.81 | 40,487 | +2.63(+3.09%) |
Nov 09, 2009 | 81.44 | 85.67 | 81.44 | 85.18 | 60,440 | +4.16(+5.14%) |
Nov 06, 2009 | 80.04 | 81.02 | 78.94 | 81.02 | 11,791 | +1.28(+1.61%) |
Nov 05, 2009 | 80.83 | 81.57 | 77.89 | 79.73 | 33,526 | -2.39(-2.91%) |
Nov 04, 2009 | 81.26 | 82.30 | 81.08 | 82.12 | 34,131 | +1.47(+1.82%) |
Nov 03, 2009 | 79.49 | 80.95 | 78.69 | 80.65 | 17,580 | +1.04(+1.31%) |
Nov 02, 2009 | 81.08 | 81.70 | 78.94 | 79.61 | 32,887 | -0.67(-0.84%) |
Oct 30, 2009 | 81.69 | 82.24 | 79.30 | 80.28 | 36,337 | -1.41(-1.72%) |
Oct 29, 2009 | 77.71 | 81.99 | 77.71 | 81.69 | 30,562 | +5.81(+7.66%) |
Oct 28, 2009 | 78.63 | 78.81 | 75.02 | 75.88 | 29,061 | -2.08(-2.67%) |
Oct 27, 2009 | 78.08 | 78.51 | 76.67 | 77.96 | 21,344 | -0.55(-0.70%) |
Oct 26, 2009 | 80.89 | 81.87 | 77.47 | 78.51 | 27,019 | -2.26(-2.80%) |
Oct 23, 2009 | 80.83 | 81.32 | 80.59 | 80.77 | 14,409 | -0.80(-0.98%) |
Oct 22, 2009 | 80.95 | 82.61 | 80.46 | 81.57 | 40,889 | +1.10(+1.37%) |
Oct 21, 2009 | 79.49 | 83.40 | 79.06 | 80.46 | 39,484 | +0.98(+1.23%) |
Oct 20, 2009 | 79.00 | 79.55 | 78.94 | 79.49 | 13,541 | +0.00(+0.00%) |
Oct 19, 2009 | 78.75 | 79.49 | 78.02 | 79.49 | 25,577 | +1.53(+1.96%) |
Oct 16, 2009 | 77.53 | 78.69 | 77.53 | 77.96 | 19,894 | -0.43(-0.55%) |
Oct 15, 2009 | 77.28 | 78.87 | 76.85 | 78.38 | 19,300 | +1.10(+1.43%) |
Oct 14, 2009 | 78.08 | 78.26 | 76.06 | 77.28 | 58,783 | -0.24(-0.32%) |
Oct 13, 2009 | 77.53 | 77.71 | 76.63 | 77.53 | 23,471 | +0.73(+0.96%) |
Oct 12, 2009 | 76.43 | 77.96 | 75.88 | 76.79 | 36,234 | +1.04(+1.37%) |
Oct 09, 2009 | 75.02 | 76.18 | 74.96 | 75.75 | 43,028 | +0.80(+1.06%) |
Oct 08, 2009 | 75.26 | 75.26 | 74.35 | 74.96 | 40,749 | +0.12(+0.16%) |
Oct 07, 2009 | 72.63 | 75.26 | 72.63 | 74.84 | 22,219 | +1.84(+2.51%) |
Oct 06, 2009 | 73.37 | 74.35 | 72.52 | 73.00 | 22,036 | +0.06(+0.08%) |
Oct 05, 2009 | 73.18 | 74.16 | 72.82 | 72.94 | 14,578 | +0.73(+1.02%) |
Oct 02, 2009 | 72.51 | 73.43 | 71.90 | 72.20 | 28,313 | -0.75(-1.03%) |
Oct 01, 2009 | 73.61 | 74.10 | 72.88 | 72.95 | 27,639 | -0.17(-0.23%) |
Sep 30, 2009 | 73.61 | 74.16 | 72.20 | 73.12 | 28,678 | -0.49(-0.66%) |
Sep 29, 2009 | 73.12 | 73.92 | 72.20 | 73.61 | 24,789 | -0.18(-0.25%) |
Sep 28, 2009 | 72.88 | 74.35 | 72.82 | 73.80 | 23,236 | +0.55(+0.75%) |
Sep 25, 2009 | 73.43 | 73.73 | 72.75 | 73.24 | 24,497 | +0.00(+0.00%) |
Sep 24, 2009 | 74.04 | 74.04 | 72.82 | 73.24 | 25,601 | -0.43(-0.58%) |
Sep 23, 2009 | 74.71 | 74.71 | 73.18 | 73.67 | 37,072 | +0.12(+0.17%) |
Sep 22, 2009 | 74.35 | 74.71 | 73.12 | 73.55 | 63,735 | -0.49(-0.66%) |
Sep 21, 2009 | 74.28 | 74.59 | 73.12 | 74.04 | 54,010 | -0.37(-0.49%) |
Sep 18, 2009 | 72.20 | 74.59 | 70.98 | 74.41 | 389,504 | -5.51(-6.89%) |
Sep 17, 2009 | 79.55 | 80.83 | 78.75 | 79.91 | 19,875 | +0.16(+0.21%) |
Sep 16, 2009 | 79.79 | 80.83 | 78.81 | 79.75 | 18,507 | -0.04(-0.05%) |
Sep 15, 2009 | 78.81 | 80.34 | 77.77 | 79.79 | 12,333 | +1.16(+1.48%) |
Sep 14, 2009 | 78.14 | 78.75 | 76.79 | 78.63 | 9,581 | +0.31(+0.40%) |
Sep 11, 2009 | 77.71 | 78.63 | 76.18 | 78.32 | 13,931 | +1.13(+1.46%) |
Sep 10, 2009 | 76.12 | 77.77 | 74.53 | 77.19 | 25,655 | +1.87(+2.48%) |
Sep 09, 2009 | 74.77 | 75.81 | 73.73 | 75.32 | 12,909 | +1.16(+1.57%) |
Sep 08, 2009 | 72.05 | 75.26 | 71.90 | 74.16 | 15,057 | +2.57(+3.59%) |
Sep 04, 2009 | 70.92 | 71.84 | 70.43 | 71.59 | 6,388 | +0.98(+1.39%) |
Sep 03, 2009 | 68.53 | 71.29 | 68.53 | 70.61 | 7,070 | +2.08(+3.04%) |
Sep 02, 2009 | 69.21 | 69.82 | 66.70 | 68.53 | 18,054 | -1.53(-2.18%) |
Sep 01, 2009 | 70.98 | 76.49 | 69.14 | 70.06 | 24,444 | -1.53(-2.14%) |
Aug 31, 2009 | 71.16 | 71.71 | 67.68 | 71.59 | 17,338 | -0.12(-0.17%) |
Aug 28, 2009 | 72.45 | 73.43 | 70.43 | 71.71 | 10,463 | -0.43(-0.59%) |
Aug 27, 2009 | 71.35 | 72.20 | 69.51 | 72.14 | 8,350 | +0.80(+1.11%) |
Aug 26, 2009 | 69.88 | 71.53 | 69.33 | 71.35 | 10,964 | +0.73(+1.04%) |
Aug 25, 2009 | 69.27 | 70.86 | 68.84 | 70.61 | 11,894 | +1.47(+2.12%) |
Aug 24, 2009 | 70.80 | 70.92 | 68.59 | 69.14 | 14,711 | -1.41(-1.99%) |
Aug 21, 2009 | 69.57 | 70.61 | 68.41 | 70.55 | 10,829 | +1.16(+1.68%) |
Aug 20, 2009 | 68.17 | 69.63 | 68.17 | 69.39 | 13,021 | -0.06(-0.09%) |
Aug 19, 2009 | 69.33 | 72.33 | 67.98 | 69.45 | 16,007 | +0.00(+0.00%) |
Aug 18, 2009 | 69.14 | 70.18 | 67.98 | 69.45 | 7,314 | +1.22(+1.79%) |
Aug 17, 2009 | 69.33 | 69.57 | 67.19 | 68.23 | 15,506 | -2.94(-4.13%) |
Aug 14, 2009 | 72.20 | 73.00 | 69.33 | 71.16 | 8,056 | -0.80(-1.11%) |
Aug 13, 2009 | 73.06 | 73.06 | 70.55 | 71.96 | 9,594 | +0.67(+0.94%) |
Aug 12, 2009 | 71.29 | 72.27 | 69.51 | 71.29 | 11,835 | +0.86(+1.22%) |
Aug 11, 2009 | 70.49 | 71.65 | 68.96 | 70.43 | 18,865 | -0.95(-1.33%) |
Aug 10, 2009 | 72.51 | 72.51 | 70.25 | 71.38 | 9,323 | -0.70(-0.98%) |
Aug 07, 2009 | 71.29 | 73.00 | 71.29 | 72.08 | 16,592 | +2.02(+2.88%) |
Aug 06, 2009 | 72.33 | 72.69 | 68.84 | 70.06 | 34,454 | -2.26(-3.13%) |
Aug 05, 2009 | 72.14 | 75.26 | 71.59 | 72.33 | 37,441 | -0.37(-0.51%) |
Aug 04, 2009 | 78.45 | 78.69 | 71.65 | 72.69 | 63,213 | -7.77(-9.66%) |
Aug 03, 2009 | 77.28 | 82.12 | 75.26 | 80.46 | 59,254 | +5.81(+7.79%) |
Jul 31, 2009 | 76.98 | 76.98 | 73.43 | 74.65 | 46,215 | -0.61(-0.81%) |
Jul 30, 2009 | 73.55 | 75.88 | 73.49 | 75.26 | 26,494 | +2.45(+3.36%) |
Jul 29, 2009 | 74.16 | 74.16 | 70.37 | 72.82 | 29,489 | +1.84(+2.59%) |
Jul 28, 2009 | 68.96 | 71.90 | 66.70 | 70.98 | 37,143 | +2.45(+3.57%) |
Jul 27, 2009 | 67.19 | 70.18 | 66.82 | 68.53 | 28,193 | +1.22(+1.82%) |
Jul 24, 2009 | 65.78 | 67.92 | 65.78 | 67.31 | 18,737 | +1.47(+2.23%) |
Jul 23, 2009 | 65.84 | 66.70 | 65.11 | 65.84 | 28,172 | +0.12(+0.19%) |
Jul 22, 2009 | 66.09 | 66.33 | 65.29 | 65.72 | 13,157 | -0.43(-0.65%) |
Jul 21, 2009 | 66.15 | 66.70 | 64.31 | 66.15 | 25,903 | +0.06(+0.09%) |
Jul 20, 2009 | 63.64 | 66.57 | 63.33 | 66.09 | 51,223 | +2.69(+4.25%) |
Jul 17, 2009 | 63.03 | 63.39 | 61.74 | 63.39 | 14,281 | +0.37(+0.58%) |
Jul 16, 2009 | 63.45 | 63.45 | 61.25 | 63.03 | 26,468 | +0.61(+0.98%) |
Jul 15, 2009 | 61.31 | 63.03 | 60.88 | 62.41 | 22,398 | +1.71(+2.82%) |
Jul 14, 2009 | 59.54 | 61.13 | 58.38 | 60.70 | 16,957 | +1.59(+2.69%) |
Jul 13, 2009 | 56.88 | 59.84 | 56.72 | 59.11 | 14,824 | +3.06(+5.46%) |
Jul 10, 2009 | 57.89 | 58.31 | 55.99 | 56.05 | 15,617 | -2.39(-4.08%) |
Jul 09, 2009 | 55.99 | 61.13 | 55.50 | 58.44 | 14,259 | +2.45(+4.37%) |
Jul 08, 2009 | 56.36 | 58.14 | 55.38 | 55.99 | 20,642 | -0.37(-0.65%) |
Jul 07, 2009 | 58.13 | 59.23 | 55.56 | 56.36 | 19,868 | -1.53(-2.64%) |
Jul 06, 2009 | 58.50 | 60.15 | 55.74 | 57.89 | 19,146 | -2.08(-3.47%) |
Jul 02, 2009 | 61.25 | 62.35 | 58.74 | 59.97 | 11,930 | -1.29(-2.10%) |
Jul 01, 2009 | 61.01 | 62.84 | 60.95 | 61.25 | 5,934 | +0.37(+0.60%) |
Jun 30, 2009 | 61.19 | 63.15 | 60.58 | 60.88 | 21,487 | +0.37(+0.61%) |
Jun 29, 2009 | 62.47 | 63.27 | 60.27 | 60.52 | 18,233 | -1.59(-2.56%) |
Jun 26, 2009 | 59.97 | 62.66 | 58.80 | 62.11 | 13,558 | +1.28(+2.11%) |
Jun 25, 2009 | 58.74 | 60.82 | 57.89 | 60.82 | 17,952 | +1.59(+2.69%) |
Jun 24, 2009 | 59.42 | 60.33 | 57.52 | 59.23 | 11,480 | +2.02(+3.53%) |
Jun 23, 2009 | 56.05 | 59.42 | 55.99 | 57.21 | 15,962 | +1.22(+2.19%) |
Jun 22, 2009 | 60.03 | 60.03 | 55.56 | 55.99 | 31,417 | -5.20(-8.50%) |
Jun 19, 2009 | 59.54 | 61.19 | 58.31 | 61.19 | 20,500 | +1.77(+2.99%) |
Jun 18, 2009 | 59.48 | 60.70 | 59.05 | 59.42 | 8,859 | -0.37(-0.61%) |
Jun 17, 2009 | 60.58 | 61.19 | 58.13 | 59.78 | 17,199 | +0.37(+0.62%) |
Jun 16, 2009 | 61.19 | 61.74 | 59.05 | 59.42 | 22,376 | -0.80(-1.32%) |
Jun 15, 2009 | 61.19 | 61.56 | 58.74 | 60.21 | 13,383 | -0.92(-1.50%) |
Jun 12, 2009 | 60.39 | 62.41 | 58.74 | 61.13 | 13,071 | +0.24(+0.40%) |
Jun 11, 2009 | 61.62 | 61.80 | 59.97 | 60.88 | 13,595 | -0.31(-0.50%) |
Jun 10, 2009 | 61.74 | 62.96 | 61.07 | 61.19 | 23,427 | -0.55(-0.89%) |
Jun 09, 2009 | 60.27 | 62.47 | 58.50 | 61.74 | 34,311 | +2.75(+4.67%) |
Jun 08, 2009 | 59.17 | 60.39 | 58.74 | 58.99 | 16,892 | -1.53(-2.53%) |
Jun 05, 2009 | 60.03 | 61.80 | 58.86 | 60.52 | 26,001 | -0.18(-0.30%) |
Jun 04, 2009 | 62.60 | 62.60 | 59.84 | 60.70 | 18,259 | -1.16(-1.88%) |
Jun 03, 2009 | 61.68 | 62.90 | 59.29 | 61.86 | 28,740 | -0.73(-1.17%) |
Jun 02, 2009 | 61.19 | 62.96 | 60.58 | 62.60 | 42,524 | +1.41(+2.30%) |
Jun 01, 2009 | 63.82 | 63.82 | 60.58 | 61.19 | 45,752 | -1.53(-2.44%) |
May 29, 2009 | 60.09 | 62.72 | 58.99 | 62.72 | 53,558 | +2.75(+4.59%) |
May 28, 2009 | 60.09 | 60.58 | 58.50 | 59.97 | 19,362 | +0.31(+0.51%) |
May 27, 2009 | 58.74 | 60.15 | 57.58 | 59.66 | 23,652 | +0.92(+1.56%) |
May 26, 2009 | 57.21 | 59.23 | 56.48 | 58.74 | 14,067 | +1.29(+2.24%) |
May 22, 2009 | 56.72 | 58.19 | 56.66 | 57.46 | 15,959 | +0.67(+1.19%) |
May 21, 2009 | 58.74 | 58.74 | 55.56 | 56.78 | 16,797 | -1.28(-2.21%) |
May 20, 2009 | 58.01 | 59.17 | 56.23 | 58.07 | 31,856 | +1.28(+2.26%) |
May 19, 2009 | 53.36 | 58.68 | 53.36 | 56.78 | 55,227 | +3.79(+7.16%) |
May 18, 2009 | 53.42 | 53.66 | 52.07 | 52.99 | 27,113 | -0.06(-0.12%) |
May 15, 2009 | 54.83 | 56.05 | 52.93 | 53.05 | 22,788 | -2.45(-4.41%) |
May 14, 2009 | 56.17 | 56.91 | 50.48 | 55.50 | 57,898 | -0.67(-1.20%) |
May 13, 2009 | 58.13 | 58.68 | 56.11 | 56.17 | 39,919 | -2.75(-4.67%) |
May 12, 2009 | 60.39 | 60.39 | 55.68 | 58.93 | 47,571 | -0.18(-0.31%) |
May 11, 2009 | 59.72 | 59.97 | 58.13 | 59.11 | 38,183 | +0.73(+1.26%) |
May 08, 2009 | 58.13 | 59.35 | 55.68 | 58.38 | 116,693 | +0.55(+0.95%) |
May 07, 2009 | 59.97 | 60.33 | 57.52 | 57.82 | 58,052 | -2.14(-3.57%) |
May 06, 2009 | 59.60 | 60.88 | 57.52 | 59.97 | 166,514 | +1.22(+2.08%) |
May 05, 2009 | 60.58 | 61.92 | 58.62 | 58.74 | 542,274 | -8.87(-13.12%) |
May 04, 2009 | 69.76 | 72.20 | 65.17 | 67.62 | 40,062 | +0.31(+0.46%) |
May 01, 2009 | 64.86 | 68.59 | 63.64 | 67.31 | 23,393 | +4.34(+6.90%) |
Apr 30, 2009 | 69.45 | 69.45 | 61.25 | 62.96 | 22,076 | -5.14(-7.55%) |
Apr 29, 2009 | 73.06 | 73.06 | 62.96 | 68.10 | 38,662 | -0.86(-1.24%) |
Apr 28, 2009 | 67.13 | 68.96 | 64.98 | 68.96 | 31,177 | +3.00(+4.55%) |
Apr 27, 2009 | 64.13 | 67.43 | 62.65 | 65.96 | 28,422 | +1.96(+3.06%) |
Apr 24, 2009 | 60.39 | 64.43 | 59.42 | 64.00 | 18,575 | +3.30(+5.44%) |
Apr 23, 2009 | 63.33 | 63.33 | 60.46 | 60.70 | 10,973 | -1.90(-3.03%) |
Apr 22, 2009 | 62.41 | 63.33 | 60.21 | 62.60 | 20,393 | -0.73(-1.16%) |
Apr 21, 2009 | 57.76 | 63.33 | 55.07 | 63.33 | 20,344 | +5.81(+10.11%) |
Apr 20, 2009 | 65.90 | 65.90 | 57.46 | 57.52 | 18,283 | -6.55(-10.22%) |
Apr 17, 2009 | 60.82 | 64.49 | 59.66 | 64.07 | 20,284 | +4.10(+6.84%) |
Apr 16, 2009 | 57.82 | 60.58 | 57.21 | 59.97 | 12,017 | +1.84(+3.16%) |
Apr 15, 2009 | 55.50 | 58.13 | 55.13 | 58.13 | 10,467 | +3.06(+5.56%) |
Apr 14, 2009 | 54.34 | 56.60 | 53.24 | 55.07 | 15,592 | +0.31(+0.56%) |
Apr 13, 2009 | 52.62 | 57.52 | 52.56 | 54.77 | 19,504 | +1.65(+3.11%) |
Apr 09, 2009 | 52.26 | 53.54 | 52.01 | 53.11 | 23,444 | +3.24(+6.50%) |
Apr 08, 2009 | 49.93 | 50.48 | 48.34 | 49.87 | 11,248 | +1.16(+2.39%) |
Apr 07, 2009 | 49.87 | 49.87 | 48.65 | 48.71 | 6,929 | -1.28(-2.57%) |
Apr 06, 2009 | 52.87 | 52.93 | 49.44 | 49.99 | 5,008 | -3.12(-5.88%) |
Apr 03, 2009 | 51.71 | 53.54 | 49.62 | 53.11 | 17,922 | +1.41(+2.72%) |
Apr 02, 2009 | 52.07 | 53.35 | 51.34 | 51.71 | 6,178 | +0.18(+0.36%) |
Apr 01, 2009 | 51.52 | 52.56 | 50.18 | 51.52 | 5,018 | +0.12(+0.24%) |
Mar 31, 2009 | 49.38 | 52.01 | 49.20 | 51.40 | 8,078 | +2.45(+5.00%) |
Mar 30, 2009 | 52.93 | 52.93 | 48.34 | 48.95 | 11,102 | -0.67(-1.36%) |
Mar 26, 2009 | 50.42 | 51.34 | 49.38 | 49.62 | 17,196 | -0.80(-1.58%) |
Mar 25, 2009 | 51.95 | 51.95 | 48.03 | 50.42 | 16,276 | -1.22(-2.37%) |
Mar 24, 2009 | 50.54 | 52.01 | 49.26 | 51.64 | 18,673 | +1.53(+3.05%) |
Mar 23, 2009 | 49.81 | 50.11 | 48.65 | 50.11 | 4,849 | +1.47(+3.02%) |
Mar 20, 2009 | 50.24 | 50.54 | 48.65 | 48.65 | 7,853 | -1.35(-2.69%) |
Mar 19, 2009 | 51.40 | 51.40 | 48.95 | 49.99 | 6,360 | -0.18(-0.37%) |
Mar 18, 2009 | 50.73 | 50.79 | 47.73 | 50.18 | 16,799 | -1.53(-2.96%) |
Mar 17, 2009 | 48.89 | 51.71 | 47.85 | 51.71 | 6,536 | +2.69(+5.49%) |
Mar 16, 2009 | 49.07 | 50.48 | 47.21 | 49.01 | 15,087 | +0.24(+0.50%) |
Mar 13, 2009 | 48.65 | 49.14 | 47.06 | 48.77 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 44.24 | 48.95 | 41.98 | 48.77 | 65,920 | +4.41(+9.93%) |
Mar 11, 2009 | 45.04 | 47.48 | 44.12 | 44.36 | 8,821 | -0.55(-1.23%) |
Mar 10, 2009 | 42.89 | 48.16 | 42.89 | 44.91 | 9,366 | +2.08(+4.86%) |
Mar 09, 2009 | 43.75 | 45.71 | 42.83 | 42.83 | 30,329 | -2.59(-5.71%) |
Mar 06, 2009 | 41.61 | 46.26 | 39.96 | 45.43 | 0 | +1.68(+3.83%) |
Mar 05, 2009 | 45.04 | 47.73 | 43.75 | 43.75 | 27,291 | -2.51(-5.42%) |
Mar 04, 2009 | 41.30 | 46.87 | 41.30 | 46.26 | 15,080 | -2.88(-5.85%) |