Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 162.10 | 165.00 | 157.50 | 163.10 | 38,660 | +1.00(+0.62%) |
May 27, 2010 | 158.00 | 163.00 | 154.10 | 162.10 | 46,559 | +11.00(+7.28%) |
May 26, 2010 | 148.50 | 156.80 | 148.20 | 151.10 | 49,403 | +6.05(+4.17%) |
May 25, 2010 | 137.10 | 145.40 | 136.10 | 145.05 | 42,745 | -0.55(-0.38%) |
May 24, 2010 | 152.10 | 153.30 | 145.30 | 145.60 | 23,762 | -5.90(-3.89%) |
May 21, 2010 | 141.40 | 152.90 | 133.90 | 151.50 | 70,649 | +6.20(+4.27%) |
May 20, 2010 | 142.80 | 151.90 | 140.50 | 145.30 | 89,254 | -9.20(-5.95%) |
May 19, 2010 | 165.10 | 167.21 | 150.10 | 154.50 | 80,492 | -13.50(-8.04%) |
May 18, 2010 | 172.40 | 174.80 | 163.40 | 168.00 | 51,593 | -1.50(-0.88%) |
May 17, 2010 | 175.10 | 178.60 | 164.80 | 169.50 | 86,604 | -11.50(-6.35%) |
May 14, 2010 | 191.50 | 191.50 | 175.40 | 181.00 | 72,245 | -13.60(-6.99%) |
May 13, 2010 | 195.10 | 204.40 | 193.00 | 194.60 | 60,010 | +1.60(+0.83%) |
May 12, 2010 | 187.20 | 195.80 | 185.60 | 193.00 | 52,393 | +9.60(+5.23%) |
May 11, 2010 | 187.70 | 187.90 | 173.90 | 183.40 | 51,713 | +4.10(+2.29%) |
May 10, 2010 | 176.40 | 182.00 | 172.10 | 179.30 | 74,932 | +17.70(+10.95%) |
May 07, 2010 | 176.40 | 177.50 | 157.70 | 161.60 | 105,049 | -11.80(-6.81%) |
May 06, 2010 | 182.20 | 189.00 | 164.30 | 173.40 | 59,794 | -11.70(-6.32%) |
May 05, 2010 | 181.40 | 191.70 | 171.00 | 185.10 | 55,723 | +2.00(+1.09%) |
May 04, 2010 | 181.20 | 187.50 | 178.10 | 183.10 | 41,135 | -1.70(-0.92%) |
May 03, 2010 | 192.50 | 196.00 | 180.60 | 184.80 | 344,487 | -5.20(-2.74%) |
Apr 30, 2010 | 192.30 | 195.50 | 190.00 | 190.00 | 41,910 | -1.90(-0.99%) |
Apr 29, 2010 | 187.40 | 194.20 | 186.60 | 191.90 | 37,708 | +6.40(+3.45%) |
Apr 28, 2010 | 182.00 | 186.80 | 180.60 | 185.50 | 42,347 | +6.40(+3.57%) |
Apr 27, 2010 | 190.60 | 191.40 | 178.40 | 179.10 | 66,586 | -14.50(-7.49%) |
Apr 26, 2010 | 192.90 | 194.30 | 186.10 | 193.60 | 75,307 | -0.70(-0.36%) |
Apr 23, 2010 | 189.10 | 195.00 | 188.50 | 194.30 | 39,582 | +5.00(+2.64%) |
Apr 22, 2010 | 188.50 | 192.40 | 185.10 | 189.30 | 40,006 | -1.20(-0.63%) |
Apr 21, 2010 | 189.50 | 192.50 | 186.00 | 190.50 | 29,652 | +3.20(+1.71%) |
Apr 20, 2010 | 181.20 | 188.50 | 180.10 | 187.30 | 51,897 | +8.70(+4.87%) |
Apr 19, 2010 | 194.30 | 195.30 | 177.20 | 178.60 | 98,223 | -15.30(-7.89%) |
Apr 16, 2010 | 197.10 | 200.70 | 190.20 | 193.90 | 52,539 | -5.80(-2.90%) |
Apr 15, 2010 | 197.10 | 200.10 | 195.50 | 199.70 | 32,327 | +3.50(+1.78%) |
Apr 14, 2010 | 191.00 | 198.30 | 190.00 | 196.20 | 52,055 | +9.50(+5.09%) |
Apr 13, 2010 | 191.80 | 191.80 | 185.00 | 186.70 | 28,490 | -3.60(-1.89%) |
Apr 12, 2010 | 185.60 | 194.20 | 185.00 | 190.30 | 41,511 | +5.80(+3.14%) |
Apr 09, 2010 | 189.60 | 189.60 | 183.00 | 184.50 | 33,561 | -3.50(-1.86%) |
Apr 08, 2010 | 179.00 | 192.60 | 176.20 | 188.00 | 123,781 | +14.70(+8.48%) |
Apr 07, 2010 | 179.00 | 179.80 | 170.20 | 173.30 | 31,804 | -6.20(-3.45%) |
Apr 06, 2010 | 171.90 | 180.80 | 171.90 | 179.50 | 74,405 | +5.90(+3.40%) |
Apr 05, 2010 | 167.20 | 173.80 | 165.70 | 173.60 | 103,907 | +9.60(+5.85%) |
Apr 01, 2010 | 167.00 | 164.00 | 164.00 | 164.00 | 39,170 | -0.90(-0.55%) |
Mar 31, 2010 | 164.50 | 169.30 | 164.00 | 164.90 | 84,033 | +0.10(+0.06%) |
Mar 30, 2010 | 164.80 | 164.90 | 160.90 | 164.80 | 35,716 | +0.30(+0.18%) |
Mar 29, 2010 | 161.40 | 165.50 | 161.40 | 164.50 | 13,760 | +4.20(+2.62%) |
Mar 26, 2010 | 163.10 | 163.50 | 158.00 | 160.30 | 22,331 | -1.10(-0.68%) |
Mar 25, 2010 | 169.00 | 169.70 | 160.60 | 161.40 | 33,178 | -5.30(-3.18%) |
Mar 24, 2010 | 164.50 | 169.10 | 160.90 | 166.70 | 33,223 | +2.20(+1.34%) |
Mar 23, 2010 | 162.30 | 167.00 | 161.30 | 164.50 | 20,416 | +3.10(+1.92%) |
Mar 22, 2010 | 152.20 | 165.80 | 150.00 | 161.40 | 33,982 | +7.10(+4.60%) |
Mar 19, 2010 | 160.20 | 161.50 | 153.40 | 154.30 | 42,726 | -6.30(-3.92%) |
Mar 18, 2010 | 166.50 | 166.50 | 158.80 | 160.60 | 38,028 | -4.90(-2.96%) |
Mar 17, 2010 | 163.90 | 168.60 | 160.00 | 165.50 | 78,961 | +4.00(+2.48%) |
Mar 16, 2010 | 172.50 | 173.20 | 161.30 | 161.50 | 55,329 | -9.10(-5.33%) |
Mar 15, 2010 | 162.90 | 171.10 | 157.40 | 170.60 | 55,831 | +8.00(+4.92%) |
Mar 12, 2010 | 160.80 | 164.00 | 158.32 | 162.60 | 43,025 | +3.70(+2.33%) |
Mar 11, 2010 | 149.60 | 159.70 | 149.60 | 158.90 | 64,322 | +9.50(+6.36%) |
Mar 10, 2010 | 149.60 | 151.40 | 147.50 | 149.40 | 28,637 | +0.90(+0.61%) |
Mar 09, 2010 | 148.70 | 150.50 | 145.30 | 148.50 | 35,002 | -0.40(-0.27%) |
Mar 08, 2010 | 142.90 | 150.00 | 141.00 | 148.90 | 45,627 | +6.80(+4.79%) |
Mar 05, 2010 | 139.10 | 142.90 | 138.90 | 142.10 | 16,052 | +3.30(+2.38%) |
Mar 04, 2010 | 141.00 | 141.80 | 137.80 | 138.80 | 12,572 | -1.60(-1.14%) |
Mar 03, 2010 | 143.00 | 143.40 | 140.00 | 140.40 | 12,020 | -2.00(-1.40%) |
Mar 02, 2010 | 145.20 | 145.90 | 141.80 | 142.40 | 13,146 | -2.60(-1.79%) |
Mar 01, 2010 | 141.20 | 145.80 | 139.85 | 145.00 | 30,555 | +6.30(+4.54%) |
Feb 26, 2010 | 141.20 | 141.80 | 138.50 | 138.70 | 16,331 | -2.70(-1.91%) |
Feb 25, 2010 | 130.30 | 141.80 | 128.40 | 141.40 | 51,194 | +8.80(+6.64%) |
Feb 24, 2010 | 134.10 | 136.50 | 132.00 | 132.60 | 13,492 | -1.50(-1.12%) |
Feb 23, 2010 | 136.50 | 137.80 | 132.20 | 134.10 | 47,063 | -1.30(-0.96%) |
Feb 22, 2010 | 135.20 | 136.50 | 132.65 | 135.40 | 22,971 | +0.80(+0.59%) |
Feb 19, 2010 | 129.90 | 135.00 | 129.40 | 134.60 | 31,320 | +4.70(+3.62%) |
Feb 18, 2010 | 134.10 | 137.40 | 129.40 | 129.90 | 23,178 | -4.20(-3.13%) |
Feb 17, 2010 | 129.50 | 134.10 | 128.60 | 134.10 | 30,648 | +4.60(+3.55%) |
Feb 16, 2010 | 126.10 | 130.70 | 125.90 | 129.50 | 23,777 | +1.90(+1.49%) |
Feb 12, 2010 | 110.30 | 127.60 | 127.60 | 127.60 | 89,810 | +16.00(+14.34%) |
Feb 11, 2010 | 111.50 | 113.00 | 111.50 | 111.60 | 59,431 | -0.20(-0.18%) |
Feb 10, 2010 | 116.10 | 117.00 | 111.50 | 111.80 | 31,383 | -4.90(-4.20%) |
Feb 09, 2010 | 119.10 | 121.00 | 114.80 | 116.70 | 15,156 | -0.50(-0.43%) |
Feb 08, 2010 | 119.10 | 120.40 | 116.50 | 117.20 | 11,677 | -0.60(-0.51%) |
Feb 05, 2010 | 120.70 | 120.80 | 113.70 | 117.80 | 51,272 | -2.40(-2.00%) |
Feb 04, 2010 | 128.50 | 130.20 | 118.30 | 120.20 | 58,000 | -9.80(-7.54%) |
Feb 03, 2010 | 130.70 | 132.30 | 128.40 | 130.00 | 22,265 | -1.00(-0.76%) |
Feb 02, 2010 | 125.40 | 131.10 | 125.10 | 131.00 | 28,574 | +5.50(+4.38%) |
Feb 01, 2010 | 124.30 | 125.90 | 121.60 | 125.50 | 35,056 | +1.50(+1.21%) |
Jan 29, 2010 | 122.30 | 124.70 | 121.10 | 124.00 | 74,917 | +1.50(+1.22%) |
Jan 28, 2010 | 130.60 | 130.60 | 121.10 | 122.50 | 41,187 | -6.60(-5.11%) |
Jan 27, 2010 | 126.00 | 129.30 | 121.50 | 129.10 | 47,381 | +2.40(+1.89%) |
Jan 26, 2010 | 128.40 | 129.50 | 125.80 | 126.70 | 55,404 | -3.80(-2.91%) |
Jan 25, 2010 | 136.60 | 138.60 | 124.50 | 130.50 | 64,600 | -4.50(-3.33%) |
Jan 22, 2010 | 137.00 | 146.70 | 132.70 | 135.00 | 99,707 | -2.30(-1.68%) |
Jan 21, 2010 | 138.00 | 139.07 | 136.90 | 137.30 | 58,890 | -0.20(-0.15%) |
Jan 20, 2010 | 136.90 | 138.10 | 135.00 | 137.50 | 51,618 | -0.50(-0.36%) |
Jan 19, 2010 | 136.00 | 138.60 | 136.00 | 138.00 | 20,645 | -0.10(-0.07%) |
Jan 15, 2010 | 142.20 | 138.10 | 138.10 | 138.10 | 27,960 | -3.50(-2.47%) |
Jan 14, 2010 | 140.50 | 142.10 | 138.70 | 141.60 | 23,669 | +1.10(+0.78%) |
Jan 13, 2010 | 140.50 | 143.00 | 139.00 | 140.50 | 51,507 | +1.90(+1.37%) |
Jan 12, 2010 | 136.00 | 139.00 | 135.00 | 138.60 | 34,007 | +0.20(+0.14%) |
Jan 11, 2010 | 141.40 | 143.30 | 136.00 | 138.40 | 37,982 | -1.70(-1.21%) |
Jan 08, 2010 | 136.00 | 141.10 | 135.50 | 140.10 | 70,820 | +3.60(+2.64%) |
Jan 07, 2010 | 138.40 | 138.50 | 133.03 | 136.50 | 43,687 | -0.90(-0.66%) |
Jan 06, 2010 | 131.50 | 141.50 | 130.20 | 137.40 | 125,969 | +7.50(+5.77%) |
Jan 05, 2010 | 127.00 | 130.90 | 123.40 | 129.90 | 119,529 | +10.30(+8.61%) |
Jan 04, 2010 | 114.50 | 120.00 | 114.50 | 119.60 | 27,921 | +3.80(+3.28%) |
Dec 31, 2009 | 116.50 | 115.80 | 115.80 | 115.80 | 6,580 | -0.80(-0.69%) |
Dec 30, 2009 | 116.40 | 118.69 | 115.30 | 116.60 | 10,648 | -1.90(-1.60%) |
Dec 29, 2009 | 119.30 | 119.90 | 116.70 | 118.50 | 11,932 | -0.90(-0.75%) |
Dec 28, 2009 | 121.10 | 121.10 | 117.40 | 119.40 | 11,841 | +0.00(+0.00%) |
Dec 24, 2009 | 119.30 | 120.50 | 117.50 | 119.40 | 7,349 | +0.50(+0.42%) |
Dec 23, 2009 | 123.50 | 123.50 | 118.60 | 118.90 | 16,794 | -2.98(-2.45%) |
Dec 22, 2009 | 117.40 | 122.90 | 115.80 | 121.88 | 39,631 | +6.28(+5.43%) |
Dec 21, 2009 | 109.10 | 115.70 | 105.70 | 115.60 | 29,513 | +6.90(+6.35%) |
Dec 18, 2009 | 110.30 | 110.30 | 107.80 | 108.70 | 12,780 | -1.60(-1.45%) |
Dec 17, 2009 | 110.60 | 111.80 | 109.80 | 110.30 | 16,892 | -2.20(-1.96%) |
Dec 16, 2009 | 115.90 | 115.90 | 112.30 | 112.50 | 20,245 | -2.10(-1.83%) |
Dec 15, 2009 | 116.00 | 116.70 | 113.60 | 114.60 | 32,860 | -1.30(-1.12%) |
Dec 14, 2009 | 114.70 | 116.40 | 111.80 | 115.90 | 45,843 | +6.20(+5.65%) |
Dec 11, 2009 | 106.90 | 110.00 | 106.00 | 109.70 | 43,313 | +3.50(+3.30%) |
Dec 10, 2009 | 106.50 | 107.00 | 105.50 | 106.20 | 43,568 | +1.00(+0.95%) |
Dec 09, 2009 | 105.00 | 110.20 | 104.00 | 105.20 | 273,980 | -12.00(-10.24%) |
Dec 08, 2009 | 121.10 | 121.10 | 116.50 | 117.20 | 21,331 | -4.40(-3.62%) |
Dec 07, 2009 | 123.10 | 124.90 | 120.93 | 121.60 | 13,707 | -2.80(-2.25%) |
Dec 04, 2009 | 124.80 | 125.20 | 120.60 | 124.40 | 14,677 | +2.40(+1.97%) |
Dec 03, 2009 | 122.50 | 128.10 | 121.50 | 122.00 | 17,977 | -3.10(-2.48%) |
Dec 02, 2009 | 128.60 | 131.60 | 124.60 | 125.10 | 25,498 | -2.40(-1.88%) |
Dec 01, 2009 | 122.70 | 129.00 | 122.70 | 127.50 | 24,010 | +5.40(+4.42%) |
Nov 30, 2009 | 120.80 | 122.70 | 118.30 | 122.10 | 10,824 | +2.80(+2.35%) |
Nov 27, 2009 | 119.00 | 122.04 | 114.20 | 119.30 | 11,563 | -3.80(-3.09%) |
Nov 25, 2009 | 121.80 | 123.90 | 121.00 | 123.10 | 7,011 | +1.00(+0.82%) |
Nov 24, 2009 | 125.60 | 125.60 | 121.00 | 122.10 | 8,609 | -2.50(-2.01%) |
Nov 23, 2009 | 126.00 | 127.40 | 123.90 | 124.60 | 16,978 | +1.60(+1.30%) |
Nov 20, 2009 | 121.00 | 123.10 | 120.10 | 123.00 | 14,732 | +0.20(+0.16%) |
Nov 19, 2009 | 123.20 | 125.40 | 121.10 | 122.80 | 20,993 | -2.70(-2.15%) |
Nov 18, 2009 | 121.00 | 126.29 | 120.70 | 125.50 | 48,275 | +4.70(+3.89%) |
Nov 17, 2009 | 124.80 | 124.80 | 119.22 | 120.80 | 30,284 | -1.50(-1.23%) |
Nov 16, 2009 | 113.50 | 125.60 | 112.90 | 122.30 | 69,948 | +11.20(+10.08%) |
Nov 13, 2009 | 106.40 | 111.10 | 102.60 | 111.10 | 48,376 | -0.50(-0.45%) |
Nov 12, 2009 | 115.60 | 115.90 | 110.50 | 111.60 | 19,948 | -4.60(-3.96%) |
Nov 11, 2009 | 114.50 | 117.20 | 112.90 | 116.20 | 29,235 | +4.10(+3.66%) |
Nov 10, 2009 | 109.80 | 112.90 | 107.30 | 112.10 | 18,743 | +2.70(+2.47%) |
Nov 09, 2009 | 104.40 | 111.90 | 104.30 | 109.40 | 23,223 | +7.30(+7.15%) |
Nov 06, 2009 | 104.80 | 105.30 | 101.60 | 102.10 | 13,265 | -1.10(-1.07%) |
Nov 05, 2009 | 102.50 | 106.00 | 101.10 | 103.20 | 45,497 | +2.90(+2.89%) |
Nov 04, 2009 | 102.70 | 103.00 | 99.30 | 100.30 | 13,211 | -1.85(-1.81%) |
Nov 03, 2009 | 100.00 | 102.20 | 98.30 | 102.15 | 15,570 | +0.95(+0.94%) |
Nov 02, 2009 | 99.60 | 103.00 | 97.70 | 101.20 | 27,980 | +3.40(+3.48%) |
Oct 30, 2009 | 101.90 | 101.90 | 93.60 | 97.80 | 17,369 | -3.80(-3.74%) |
Oct 29, 2009 | 94.10 | 103.40 | 94.10 | 101.60 | 24,347 | +8.20(+8.78%) |
Oct 28, 2009 | 102.80 | 103.50 | 92.30 | 93.40 | 41,031 | -10.60(-10.19%) |
Oct 27, 2009 | 107.50 | 107.50 | 99.30 | 104.00 | 34,468 | -3.40(-3.17%) |
Oct 26, 2009 | 112.40 | 115.00 | 106.60 | 107.40 | 20,283 | -4.80(-4.28%) |
Oct 23, 2009 | 111.80 | 114.10 | 109.60 | 112.20 | 14,639 | -0.20(-0.18%) |
Oct 22, 2009 | 113.90 | 113.90 | 108.80 | 112.40 | 17,031 | -1.00(-0.88%) |
Oct 21, 2009 | 114.30 | 117.70 | 112.80 | 113.40 | 21,957 | -0.20(-0.18%) |
Oct 20, 2009 | 112.40 | 120.00 | 112.20 | 113.60 | 19,881 | -5.10(-4.30%) |
Oct 19, 2009 | 117.30 | 120.00 | 117.00 | 118.70 | 13,658 | +0.50(+0.42%) |
Oct 16, 2009 | 117.80 | 119.90 | 115.80 | 118.20 | 13,825 | -1.00(-0.84%) |
Oct 15, 2009 | 119.50 | 120.80 | 117.10 | 119.20 | 12,398 | -1.10(-0.91%) |
Oct 14, 2009 | 121.70 | 122.60 | 119.30 | 120.30 | 14,238 | -0.70(-0.58%) |
Oct 13, 2009 | 120.80 | 126.10 | 118.70 | 121.00 | 37,703 | -0.30(-0.25%) |
Oct 12, 2009 | 122.72 | 126.50 | 120.20 | 121.30 | 11,507 | +0.80(+0.66%) |
Oct 09, 2009 | 119.90 | 120.50 | 116.50 | 120.50 | 12,263 | +1.60(+1.35%) |
Oct 08, 2009 | 121.20 | 121.30 | 116.80 | 118.90 | 9,780 | +0.00(+0.00%) |
Oct 07, 2009 | 120.10 | 123.70 | 118.00 | 118.90 | 10,491 | -2.40(-1.98%) |
Oct 06, 2009 | 120.00 | 123.40 | 117.70 | 121.30 | 38,074 | +5.80(+5.02%) |
Oct 05, 2009 | 114.30 | 116.10 | 111.20 | 115.50 | 18,289 | +2.90(+2.58%) |
Oct 02, 2009 | 115.10 | 117.70 | 109.40 | 112.60 | 23,520 | -5.10(-4.33%) |
Oct 01, 2009 | 128.90 | 128.90 | 117.70 | 117.70 | 28,596 | -9.30(-7.32%) |
Sep 30, 2009 | 129.50 | 130.90 | 122.50 | 127.00 | 42,485 | +0.20(+0.16%) |
Sep 29, 2009 | 125.00 | 133.20 | 125.00 | 126.80 | 72,636 | +1.80(+1.44%) |
Sep 28, 2009 | 118.00 | 126.60 | 117.40 | 125.00 | 48,482 | +8.40(+7.20%) |
Sep 25, 2009 | 109.20 | 118.00 | 107.70 | 116.60 | 32,302 | +6.40(+5.81%) |
Sep 24, 2009 | 113.90 | 114.60 | 108.80 | 110.20 | 32,092 | -3.30(-2.91%) |
Sep 23, 2009 | 115.10 | 116.90 | 111.50 | 113.50 | 27,275 | -0.75(-0.66%) |
Sep 22, 2009 | 104.70 | 119.70 | 104.30 | 114.25 | 74,923 | +11.15(+10.81%) |
Sep 21, 2009 | 103.20 | 104.60 | 101.00 | 103.10 | 19,430 | -2.10(-2.00%) |
Sep 18, 2009 | 103.70 | 106.70 | 101.20 | 105.20 | 19,959 | +2.70(+2.63%) |
Sep 17, 2009 | 109.50 | 109.50 | 101.30 | 102.50 | 33,800 | -6.50(-5.96%) |
Sep 16, 2009 | 111.20 | 111.20 | 105.30 | 109.00 | 23,409 | -0.80(-0.73%) |
Sep 15, 2009 | 109.60 | 113.30 | 108.10 | 109.80 | 24,155 | +0.30(+0.27%) |
Sep 14, 2009 | 103.50 | 110.50 | 99.70 | 109.50 | 43,724 | +5.00(+4.78%) |
Sep 11, 2009 | 109.50 | 110.80 | 104.10 | 104.50 | 36,199 | -3.20(-2.97%) |
Sep 10, 2009 | 107.80 | 114.20 | 107.10 | 107.70 | 22,039 | +0.92(+0.86%) |
Sep 09, 2009 | 106.50 | 109.00 | 105.60 | 106.78 | 24,825 | -0.12(-0.11%) |
Sep 08, 2009 | 110.80 | 112.20 | 105.50 | 106.90 | 27,351 | -2.90(-2.64%) |
Sep 04, 2009 | 107.90 | 111.10 | 106.50 | 109.80 | 19,786 | +1.70(+1.57%) |
Sep 03, 2009 | 101.60 | 111.50 | 101.60 | 108.10 | 57,253 | +8.00(+7.99%) |
Sep 02, 2009 | 98.90 | 102.40 | 98.00 | 100.10 | 26,489 | +0.20(+0.20%) |
Sep 01, 2009 | 102.00 | 105.50 | 96.70 | 99.90 | 52,545 | -0.80(-0.79%) |
Aug 31, 2009 | 98.00 | 105.00 | 95.10 | 100.70 | 63,520 | +1.70(+1.72%) |
Aug 28, 2009 | 106.70 | 106.70 | 97.00 | 99.00 | 73,316 | -5.40(-5.17%) |
Aug 27, 2009 | 92.70 | 107.60 | 92.50 | 104.40 | 178,133 | +16.50(+18.77%) |
Aug 26, 2009 | 75.90 | 88.70 | 75.10 | 87.90 | 52,416 | +11.20(+14.60%) |
Aug 25, 2009 | 79.05 | 81.00 | 75.90 | 76.70 | 14,795 | -2.10(-2.66%) |
Aug 24, 2009 | 78.70 | 79.50 | 78.30 | 78.80 | 32,680 | +0.20(+0.25%) |
Aug 21, 2009 | 76.60 | 79.90 | 76.10 | 78.60 | 14,103 | +2.50(+3.29%) |
Aug 20, 2009 | 74.10 | 77.30 | 72.70 | 76.10 | 7,830 | +2.40(+3.26%) |
Aug 19, 2009 | 71.90 | 75.20 | 71.70 | 73.70 | 22,148 | +1.20(+1.66%) |
Aug 18, 2009 | 73.10 | 73.90 | 71.20 | 72.50 | 16,403 | +0.70(+0.97%) |
Aug 17, 2009 | 75.10 | 75.80 | 70.50 | 71.80 | 14,726 | -5.50(-7.12%) |
Aug 14, 2009 | 79.00 | 79.40 | 76.60 | 77.30 | 14,227 | -2.20(-2.77%) |
Aug 13, 2009 | 80.20 | 80.80 | 78.00 | 79.50 | 15,369 | -0.60(-0.75%) |
Aug 12, 2009 | 77.20 | 81.40 | 75.50 | 80.10 | 15,934 | +2.80(+3.62%) |
Aug 11, 2009 | 79.90 | 80.30 | 76.10 | 77.30 | 44,128 | -2.60(-3.25%) |
Aug 10, 2009 | 82.20 | 82.20 | 77.80 | 79.90 | 26,724 | -3.60(-4.31%) |
Aug 07, 2009 | 90.60 | 90.60 | 81.60 | 83.50 | 44,665 | -5.90(-6.60%) |
Aug 06, 2009 | 91.60 | 91.65 | 86.20 | 89.40 | 19,005 | -2.50(-2.72%) |
Aug 05, 2009 | 91.00 | 92.40 | 88.00 | 91.90 | 9,861 | +0.80(+0.88%) |
Aug 04, 2009 | 91.00 | 92.40 | 90.00 | 91.10 | 7,240 | +0.00(+0.00%) |
Aug 03, 2009 | 91.60 | 92.40 | 88.60 | 91.10 | 5,163 | +1.40(+1.56%) |
Jul 31, 2009 | 87.80 | 90.70 | 87.70 | 89.70 | 7,950 | +1.90(+2.16%) |
Jul 30, 2009 | 87.10 | 89.80 | 86.80 | 87.80 | 9,893 | +1.50(+1.74%) |
Jul 29, 2009 | 87.50 | 87.60 | 85.60 | 86.30 | 12,561 | -1.40(-1.60%) |
Jul 28, 2009 | 86.70 | 87.80 | 85.90 | 87.70 | 8,258 | -0.60(-0.68%) |
Jul 27, 2009 | 88.60 | 89.20 | 87.50 | 88.30 | 9,851 | -0.50(-0.56%) |
Jul 24, 2009 | 81.60 | 89.10 | 81.20 | 88.80 | 41,745 | +6.70(+8.16%) |
Jul 23, 2009 | 89.00 | 91.40 | 81.50 | 82.10 | 37,146 | -6.60(-7.44%) |
Jul 22, 2009 | 88.00 | 89.80 | 86.00 | 88.70 | 6,352 | +0.30(+0.34%) |
Jul 21, 2009 | 94.00 | 95.00 | 86.00 | 88.40 | 32,413 | -6.40(-6.75%) |
Jul 20, 2009 | 95.00 | 99.00 | 93.80 | 94.80 | 13,248 | +1.80(+1.94%) |
Jul 17, 2009 | 88.90 | 93.30 | 87.80 | 93.00 | 31,591 | +4.80(+5.44%) |
Jul 16, 2009 | 85.80 | 89.60 | 85.80 | 88.20 | 11,939 | +1.20(+1.38%) |
Jul 15, 2009 | 86.30 | 88.20 | 85.10 | 87.00 | 7,370 | +2.00(+2.35%) |
Jul 14, 2009 | 85.00 | 87.00 | 84.20 | 85.00 | 14,282 | +0.80(+0.95%) |
Jul 13, 2009 | 83.60 | 85.80 | 81.00 | 84.20 | 7,249 | +1.40(+1.69%) |
Jul 10, 2009 | 79.20 | 84.19 | 79.20 | 82.80 | 14,770 | +2.20(+2.73%) |
Jul 09, 2009 | 79.90 | 82.50 | 79.00 | 80.60 | 14,743 | -0.40(-0.49%) |
Jul 08, 2009 | 80.90 | 81.70 | 78.00 | 81.00 | 32,497 | -0.20(-0.25%) |
Jul 07, 2009 | 80.60 | 82.40 | 79.70 | 81.20 | 19,350 | +0.00(+0.00%) |
Jul 06, 2009 | 78.80 | 81.50 | 76.80 | 81.20 | 19,008 | +3.30(+4.24%) |
Jul 02, 2009 | 83.10 | 83.10 | 76.20 | 77.90 | 14,180 | -6.70(-7.92%) |
Jul 01, 2009 | 81.00 | 86.87 | 81.00 | 84.60 | 6,236 | +3.70(+4.57%) |
Jun 30, 2009 | 83.10 | 83.72 | 80.70 | 80.90 | 20,046 | -2.70(-3.23%) |
Jun 29, 2009 | 85.75 | 87.50 | 81.00 | 83.60 | 10,258 | -1.40(-1.65%) |
Jun 26, 2009 | 85.80 | 87.60 | 84.30 | 85.00 | 15,255 | -0.80(-0.93%) |
Jun 25, 2009 | 81.90 | 86.20 | 81.10 | 85.80 | 17,867 | +3.60(+4.38%) |
Jun 24, 2009 | 74.50 | 82.80 | 73.10 | 82.20 | 25,358 | +8.30(+11.23%) |
Jun 23, 2009 | 73.40 | 74.90 | 69.20 | 73.90 | 13,787 | +0.10(+0.14%) |
Jun 22, 2009 | 76.30 | 78.70 | 72.35 | 73.80 | 18,631 | -6.10(-7.63%) |
Jun 19, 2009 | 77.70 | 81.90 | 76.50 | 79.90 | 18,595 | +3.75(+4.92%) |
Jun 18, 2009 | 76.70 | 78.96 | 73.90 | 76.15 | 14,012 | -0.45(-0.59%) |
Jun 17, 2009 | 73.20 | 78.60 | 67.90 | 76.60 | 13,716 | +3.90(+5.36%) |
Jun 16, 2009 | 79.30 | 80.00 | 71.50 | 72.70 | 20,077 | -5.30(-6.79%) |
Jun 15, 2009 | 83.00 | 83.00 | 75.00 | 78.00 | 16,439 | -6.20(-7.36%) |
Jun 12, 2009 | 90.00 | 90.90 | 83.00 | 84.20 | 19,545 | -4.30(-4.86%) |
Jun 11, 2009 | 83.80 | 90.80 | 82.50 | 88.50 | 31,377 | +7.10(+8.72%) |
Jun 10, 2009 | 79.10 | 81.70 | 76.80 | 81.40 | 31,159 | +4.20(+5.44%) |
Jun 09, 2009 | 69.30 | 79.20 | 66.90 | 77.20 | 55,002 | +6.10(+8.58%) |
Jun 08, 2009 | 68.60 | 72.50 | 67.40 | 71.10 | 13,790 | -0.90(-1.25%) |
Jun 05, 2009 | 74.00 | 74.20 | 70.30 | 72.00 | 26,799 | -1.10(-1.50%) |
Jun 04, 2009 | 71.20 | 73.40 | 69.50 | 73.10 | 22,525 | +3.10(+4.43%) |
Jun 03, 2009 | 72.70 | 73.20 | 68.30 | 70.00 | 23,177 | -3.00(-4.11%) |
Jun 02, 2009 | 66.00 | 75.30 | 66.00 | 73.00 | 59,922 | +5.98(+8.92%) |