Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 65.35 | 65.55 | 61.93 | 61.93 | 591,984 | -5.03(-7.51%) |
Oct 28, 2011 | 62.59 | 69.05 | 62.59 | 66.97 | 1,093,985 | +4.19(+6.67%) |
Oct 27, 2011 | 62.53 | 63.35 | 61.74 | 62.78 | 1,009,954 | +3.06(+5.12%) |
Oct 26, 2011 | 60.64 | 60.64 | 58.40 | 59.72 | 577,390 | +0.24(+0.40%) |
Oct 25, 2011 | 60.28 | 61.36 | 58.87 | 59.48 | 795,600 | -1.55(-2.54%) |
Oct 24, 2011 | 56.91 | 61.34 | 56.57 | 61.03 | 638,924 | +4.33(+7.64%) |
Oct 21, 2011 | 54.75 | 56.71 | 54.61 | 56.70 | 633,101 | +2.51(+4.63%) |
Oct 20, 2011 | 53.48 | 54.33 | 52.02 | 54.19 | 409,529 | +0.88(+1.65%) |
Oct 19, 2011 | 56.05 | 56.05 | 52.66 | 53.31 | 654,267 | -3.02(-5.36%) |
Oct 18, 2011 | 53.48 | 56.76 | 52.67 | 56.33 | 455,091 | +2.95(+5.53%) |
Oct 17, 2011 | 56.40 | 56.69 | 53.19 | 53.37 | 555,481 | -3.26(-5.75%) |
Oct 14, 2011 | 56.71 | 56.91 | 54.94 | 56.63 | 495,739 | +0.52(+0.92%) |
Oct 13, 2011 | 55.02 | 57.36 | 53.65 | 56.12 | 802,287 | +0.52(+0.93%) |
Oct 12, 2011 | 53.22 | 56.14 | 53.15 | 55.60 | 624,950 | +2.65(+5.01%) |
Oct 11, 2011 | 53.13 | 54.34 | 52.70 | 52.94 | 717,838 | -0.89(-1.66%) |
Oct 10, 2011 | 51.09 | 53.90 | 51.09 | 53.83 | 658,476 | +4.03(+8.08%) |
Oct 07, 2011 | 52.36 | 52.93 | 49.39 | 49.81 | 849,445 | -2.60(-4.96%) |
Oct 06, 2011 | 52.90 | 53.16 | 51.53 | 52.41 | 916,753 | +1.95(+3.86%) |
Oct 05, 2011 | 48.60 | 51.22 | 46.97 | 50.46 | 698,805 | +2.04(+4.22%) |
Oct 04, 2011 | 44.61 | 48.54 | 44.10 | 48.42 | 1,207,442 | +3.34(+7.40%) |
Oct 03, 2011 | 48.42 | 49.66 | 44.76 | 45.08 | 1,032,057 | -4.57(-9.21%) |
Sep 30, 2011 | 52.31 | 52.36 | 49.22 | 49.66 | 851,771 | -3.73(-6.98%) |
Sep 29, 2011 | 52.44 | 53.43 | 51.81 | 53.38 | 492,293 | +2.21(+4.33%) |
Sep 28, 2011 | 54.62 | 54.62 | 50.96 | 51.17 | 784,933 | -3.11(-5.74%) |
Sep 27, 2011 | 54.30 | 56.83 | 53.84 | 54.29 | 701,091 | +1.48(+2.79%) |
Sep 26, 2011 | 51.15 | 52.84 | 49.79 | 52.81 | 528,882 | +2.05(+4.04%) |
Sep 23, 2011 | 47.60 | 50.99 | 47.03 | 50.76 | 741,452 | +3.06(+6.41%) |
Sep 22, 2011 | 49.98 | 50.32 | 46.47 | 47.70 | 847,151 | -4.15(-8.00%) |
Sep 21, 2011 | 54.61 | 54.85 | 51.75 | 51.85 | 794,982 | -2.95(-5.39%) |
Sep 20, 2011 | 56.30 | 56.41 | 54.35 | 54.80 | 1,375,777 | -1.44(-2.56%) |
Sep 19, 2011 | 57.34 | 57.53 | 55.98 | 56.24 | 473,240 | -2.51(-4.27%) |
Sep 16, 2011 | 59.88 | 60.36 | 57.96 | 58.75 | 378,109 | -1.14(-1.90%) |
Sep 15, 2011 | 58.96 | 60.40 | 58.45 | 59.89 | 533,425 | +1.85(+3.19%) |
Sep 14, 2011 | 57.10 | 58.14 | 56.03 | 58.04 | 806,036 | +1.09(+1.92%) |
Sep 13, 2011 | 57.62 | 58.41 | 56.68 | 56.95 | 500,946 | -0.63(-1.10%) |
Sep 12, 2011 | 55.33 | 57.68 | 55.11 | 57.58 | 546,819 | +1.50(+2.67%) |
Sep 09, 2011 | 57.51 | 57.54 | 55.23 | 56.09 | 607,934 | -2.34(-4.00%) |
Sep 08, 2011 | 60.73 | 61.16 | 58.07 | 58.43 | 354,387 | -2.67(-4.38%) |
Sep 07, 2011 | 59.08 | 61.51 | 57.69 | 61.10 | 1,003,763 | +3.06(+5.27%) |
Sep 06, 2011 | 57.22 | 58.90 | 56.97 | 58.04 | 441,751 | -1.25(-2.10%) |
Sep 02, 2011 | 60.61 | 60.72 | 59.02 | 59.29 | 329,853 | -3.11(-4.99%) |
Sep 01, 2011 | 64.35 | 64.85 | 62.29 | 62.40 | 328,039 | -1.73(-2.69%) |
Aug 31, 2011 | 64.69 | 65.99 | 63.81 | 64.13 | 339,728 | -0.07(-0.10%) |
Aug 30, 2011 | 64.84 | 64.89 | 63.08 | 64.20 | 485,560 | -1.00(-1.53%) |
Aug 29, 2011 | 61.66 | 65.22 | 61.35 | 65.19 | 598,379 | +4.55(+7.51%) |
Aug 26, 2011 | 58.45 | 61.19 | 57.41 | 60.64 | 304,469 | +1.52(+2.58%) |
Aug 25, 2011 | 62.45 | 62.75 | 58.76 | 59.12 | 339,262 | -2.82(-4.55%) |
Aug 24, 2011 | 60.51 | 62.09 | 60.10 | 61.93 | 262,475 | +1.32(+2.18%) |
Aug 23, 2011 | 58.71 | 60.83 | 57.80 | 60.61 | 527,787 | +1.93(+3.28%) |
Aug 22, 2011 | 60.56 | 60.56 | 58.32 | 58.68 | 398,112 | +0.03(+0.05%) |
Aug 19, 2011 | 60.39 | 62.06 | 58.08 | 58.66 | 591,602 | -2.74(-4.46%) |
Aug 18, 2011 | 65.16 | 65.16 | 60.79 | 61.40 | 608,357 | -5.75(-8.56%) |
Aug 17, 2011 | 67.22 | 67.58 | 66.61 | 67.15 | 583,215 | +0.34(+0.52%) |
Aug 16, 2011 | 66.75 | 67.60 | 66.37 | 66.80 | 629,942 | -0.43(-0.64%) |
Aug 15, 2011 | 65.73 | 67.33 | 65.35 | 67.23 | 436,271 | +2.39(+3.68%) |
Aug 12, 2011 | 65.86 | 66.42 | 64.34 | 64.85 | 272,401 | -0.58(-0.89%) |
Aug 11, 2011 | 64.56 | 66.70 | 62.97 | 65.43 | 761,918 | +1.23(+1.91%) |
Aug 10, 2011 | 60.48 | 67.54 | 59.89 | 64.20 | 1,627,821 | +2.07(+3.33%) |
Aug 09, 2011 | 63.39 | 62.26 | 56.89 | 62.13 | 1,338,503 | +2.36(+3.94%) |
Aug 08, 2011 | 63.39 | 65.31 | 59.78 | 59.78 | 1,326,437 | -7.03(-10.52%) |
Aug 05, 2011 | 70.70 | 71.12 | 65.99 | 66.80 | 1,489,218 | -3.01(-4.31%) |
Aug 04, 2011 | 73.01 | 73.31 | 69.71 | 69.81 | 784,928 | -4.56(-6.13%) |
Aug 03, 2011 | 75.76 | 76.38 | 73.32 | 74.37 | 787,275 | -1.53(-2.02%) |
Aug 02, 2011 | 78.28 | 79.34 | 75.84 | 75.91 | 586,625 | -2.77(-3.52%) |
Aug 01, 2011 | 82.29 | 82.93 | 78.05 | 78.68 | 589,450 | -2.90(-3.56%) |
Jul 29, 2011 | 77.49 | 81.95 | 76.78 | 81.58 | 626,571 | +2.72(+3.45%) |
Jul 28, 2011 | 83.89 | 83.89 | 78.54 | 78.86 | 746,835 | -5.17(-6.15%) |
Jul 27, 2011 | 88.57 | 88.57 | 81.38 | 84.02 | 977,987 | -4.72(-5.31%) |
Jul 26, 2011 | 88.22 | 88.91 | 86.94 | 88.74 | 213,225 | -0.02(-0.02%) |
Jul 25, 2011 | 88.73 | 90.03 | 88.63 | 88.76 | 198,195 | -1.27(-1.41%) |
Jul 22, 2011 | 89.95 | 90.57 | 89.90 | 90.02 | 138,965 | +0.71(+0.79%) |
Jul 21, 2011 | 88.76 | 89.80 | 88.48 | 89.32 | 145,538 | +1.01(+1.14%) |
Jul 20, 2011 | 88.27 | 88.47 | 87.68 | 88.31 | 189,628 | +0.00(+0.00%) |
Jul 19, 2011 | 87.08 | 88.58 | 86.90 | 88.31 | 242,131 | +1.88(+2.17%) |
Jul 18, 2011 | 86.93 | 87.22 | 85.07 | 86.43 | 210,151 | -1.02(-1.16%) |
Jul 15, 2011 | 86.51 | 87.46 | 85.81 | 87.45 | 248,951 | +1.55(+1.81%) |
Jul 14, 2011 | 89.21 | 90.04 | 85.72 | 85.89 | 350,288 | -3.31(-3.71%) |
Jul 13, 2011 | 89.43 | 90.54 | 88.87 | 89.20 | 208,802 | +0.55(+0.62%) |
Jul 12, 2011 | 88.09 | 89.83 | 88.02 | 88.65 | 156,088 | -0.01(-0.01%) |
Jul 11, 2011 | 91.37 | 92.06 | 88.49 | 88.66 | 320,250 | -4.65(-4.98%) |
Jul 08, 2011 | 93.42 | 93.70 | 92.35 | 93.31 | 208,540 | -1.82(-1.91%) |
Jul 07, 2011 | 94.42 | 95.74 | 94.24 | 95.13 | 275,440 | +1.53(+1.64%) |
Jul 06, 2011 | 91.78 | 93.93 | 91.42 | 93.60 | 274,762 | +1.68(+1.82%) |
Jul 05, 2011 | 91.30 | 92.64 | 91.00 | 91.92 | 181,033 | +0.78(+0.85%) |
Jul 01, 2011 | 90.79 | 91.32 | 90.02 | 91.15 | 392,589 | +0.77(+0.85%) |
Jun 30, 2011 | 91.55 | 92.31 | 90.37 | 90.38 | 243,102 | -1.29(-1.41%) |
Jun 29, 2011 | 89.77 | 91.85 | 88.99 | 91.67 | 206,535 | +2.45(+2.75%) |
Jun 28, 2011 | 89.09 | 89.74 | 88.46 | 89.22 | 240,365 | +0.60(+0.68%) |
Jun 27, 2011 | 86.79 | 89.05 | 86.37 | 88.62 | 195,845 | +1.52(+1.75%) |
Jun 24, 2011 | 88.88 | 89.33 | 86.55 | 87.09 | 239,068 | -1.56(-1.76%) |
Jun 23, 2011 | 87.71 | 88.78 | 86.29 | 88.65 | 325,526 | -0.41(-0.46%) |
Jun 22, 2011 | 89.21 | 90.85 | 88.85 | 89.07 | 483,828 | -0.61(-0.68%) |
Jun 21, 2011 | 88.30 | 89.87 | 88.30 | 89.68 | 292,613 | +1.91(+2.17%) |
Jun 20, 2011 | 87.85 | 88.23 | 87.51 | 87.77 | 253,602 | +1.51(+1.76%) |
Jun 17, 2011 | 85.38 | 86.37 | 84.99 | 86.26 | 302,869 | +1.68(+1.98%) |
Jun 16, 2011 | 85.03 | 85.92 | 83.67 | 84.58 | 245,592 | -0.25(-0.29%) |
Jun 15, 2011 | 86.86 | 87.64 | 84.53 | 84.83 | 296,441 | -2.90(-3.31%) |
Jun 14, 2011 | 86.26 | 88.00 | 86.10 | 87.73 | 305,245 | +2.44(+2.87%) |
Jun 13, 2011 | 86.29 | 86.43 | 84.45 | 85.29 | 377,104 | -0.62(-0.73%) |
Jun 10, 2011 | 87.70 | 88.25 | 85.88 | 85.91 | 341,322 | -2.39(-2.70%) |
Jun 09, 2011 | 88.33 | 88.72 | 86.97 | 88.30 | 444,793 | +0.36(+0.41%) |
Jun 08, 2011 | 90.34 | 90.34 | 87.82 | 87.94 | 352,087 | -2.98(-3.28%) |
Jun 07, 2011 | 89.18 | 91.95 | 89.18 | 90.92 | 307,595 | +1.80(+2.02%) |
Jun 06, 2011 | 89.43 | 90.48 | 89.09 | 89.11 | 361,728 | -0.63(-0.70%) |
Jun 03, 2011 | 89.33 | 90.59 | 88.34 | 89.75 | 225,259 | +1.58(+1.79%) |
May 24, 2011 | 89.66 | 89.87 | 87.33 | 88.17 | 315,128 | -1.15(-1.29%) |
May 23, 2011 | 91.13 | 91.34 | 89.18 | 89.32 | 235,503 | -3.54(-3.81%) |
May 20, 2011 | 92.12 | 93.82 | 92.12 | 92.85 | 343,939 | +0.28(+0.30%) |
May 19, 2011 | 92.50 | 92.90 | 91.41 | 92.57 | 131,205 | +0.42(+0.46%) |
May 18, 2011 | 90.09 | 92.20 | 89.87 | 92.15 | 248,903 | +2.15(+2.39%) |
May 17, 2011 | 89.80 | 90.47 | 89.24 | 90.01 | 244,500 | -0.38(-0.42%) |
May 16, 2011 | 89.84 | 91.09 | 89.04 | 90.39 | 320,980 | -0.18(-0.20%) |
May 13, 2011 | 91.82 | 92.41 | 90.26 | 90.57 | 286,440 | -1.53(-1.66%) |
May 12, 2011 | 92.03 | 92.97 | 90.66 | 92.10 | 340,587 | -0.34(-0.36%) |
May 11, 2011 | 95.31 | 95.31 | 91.91 | 92.44 | 491,426 | -2.82(-2.96%) |
May 10, 2011 | 95.64 | 97.00 | 95.16 | 95.26 | 908,424 | -0.24(-0.25%) |
May 09, 2011 | 94.26 | 95.99 | 93.44 | 95.50 | 238,441 | +1.06(+1.12%) |
May 06, 2011 | 97.03 | 97.25 | 94.16 | 94.44 | 264,457 | -0.90(-0.94%) |
May 05, 2011 | 93.24 | 96.89 | 92.71 | 95.34 | 413,123 | +0.87(+0.92%) |
May 04, 2011 | 94.34 | 94.80 | 92.19 | 94.47 | 522,044 | -0.07(-0.07%) |
May 03, 2011 | 96.43 | 97.56 | 93.21 | 94.54 | 579,342 | -2.42(-2.50%) |
May 02, 2011 | 96.21 | 97.16 | 96.18 | 96.96 | 550,394 | -1.01(-1.04%) |
Apr 29, 2011 | 96.47 | 98.48 | 96.22 | 97.97 | 453,923 | +1.50(+1.56%) |
Apr 28, 2011 | 97.04 | 97.85 | 95.67 | 96.47 | 803,101 | -0.80(-0.83%) |
Apr 27, 2011 | 99.39 | 99.39 | 92.47 | 97.27 | 1,359,492 | -5.12(-5.00%) |
Apr 26, 2011 | 101.93 | 103.13 | 101.71 | 102.39 | 330,905 | +0.63(+0.62%) |
Apr 25, 2011 | 102.42 | 102.47 | 100.97 | 101.76 | 198,767 | -1.32(-1.28%) |
Apr 21, 2011 | 101.66 | 103.20 | 100.64 | 103.08 | 234,214 | +2.18(+2.16%) |
Apr 20, 2011 | 99.81 | 100.91 | 98.63 | 100.90 | 201,954 | +2.97(+3.03%) |
Apr 19, 2011 | 99.77 | 100.18 | 97.38 | 97.93 | 342,272 | -1.50(-1.51%) |
Apr 18, 2011 | 100.43 | 100.73 | 98.76 | 99.44 | 252,560 | -2.52(-2.47%) |
Apr 15, 2011 | 101.34 | 102.77 | 101.29 | 101.95 | 238,326 | +0.63(+0.62%) |
Apr 14, 2011 | 99.92 | 101.47 | 99.77 | 101.32 | 313,747 | +0.50(+0.49%) |
Apr 13, 2011 | 100.48 | 101.20 | 99.70 | 100.82 | 322,643 | +1.06(+1.07%) |
Apr 12, 2011 | 99.00 | 100.29 | 98.86 | 99.76 | 354,748 | +1.43(+1.45%) |
Apr 11, 2011 | 98.69 | 99.41 | 97.83 | 98.33 | 124,726 | -0.38(-0.39%) |
Apr 08, 2011 | 99.76 | 100.43 | 98.11 | 98.72 | 148,021 | -0.25(-0.25%) |
Apr 07, 2011 | 99.84 | 100.42 | 98.55 | 98.97 | 228,427 | -1.11(-1.11%) |
Apr 06, 2011 | 100.66 | 100.86 | 99.04 | 100.08 | 119,857 | -0.12(-0.11%) |
Apr 05, 2011 | 99.15 | 100.59 | 99.15 | 100.19 | 189,190 | +0.53(+0.53%) |
Apr 04, 2011 | 99.30 | 100.12 | 98.94 | 99.66 | 191,078 | +0.30(+0.30%) |
Apr 01, 2011 | 96.37 | 100.47 | 96.23 | 99.37 | 518,608 | +3.92(+4.11%) |
Mar 31, 2011 | 94.58 | 95.50 | 94.29 | 95.44 | 304,103 | +0.81(+0.86%) |
Mar 30, 2011 | 96.21 | 96.46 | 94.56 | 94.63 | 350,112 | -1.06(-1.11%) |
Mar 29, 2011 | 96.27 | 96.98 | 94.84 | 95.69 | 267,327 | -0.87(-0.90%) |
Mar 28, 2011 | 97.13 | 97.23 | 96.51 | 96.56 | 284,772 | -0.49(-0.50%) |
Mar 25, 2011 | 96.58 | 98.45 | 96.20 | 97.05 | 260,659 | +0.75(+0.78%) |
Mar 24, 2011 | 94.64 | 96.76 | 93.48 | 96.31 | 212,507 | +2.06(+2.18%) |
Mar 23, 2011 | 94.30 | 94.51 | 92.77 | 94.25 | 159,558 | -0.41(-0.43%) |
Mar 22, 2011 | 95.93 | 96.23 | 94.27 | 94.66 | 151,775 | -1.39(-1.44%) |
Mar 21, 2011 | 95.78 | 96.13 | 95.22 | 96.05 | 220,151 | +1.93(+2.05%) |
Mar 18, 2011 | 93.66 | 94.68 | 93.25 | 94.11 | 351,232 | +1.48(+1.60%) |
Mar 17, 2011 | 93.25 | 93.26 | 91.86 | 92.63 | 186,230 | +0.95(+1.03%) |
Mar 16, 2011 | 91.91 | 92.81 | 90.89 | 91.68 | 513,604 | -0.57(-0.62%) |
Mar 15, 2011 | 91.47 | 93.06 | 91.30 | 92.26 | 309,673 | -2.04(-2.16%) |
Mar 14, 2011 | 94.83 | 95.75 | 93.44 | 94.30 | 303,537 | -1.36(-1.42%) |
Mar 11, 2011 | 91.01 | 96.26 | 90.63 | 95.66 | 576,320 | +3.88(+4.22%) |
Mar 10, 2011 | 93.75 | 93.81 | 90.88 | 91.78 | 217,702 | -2.91(-3.07%) |
Mar 09, 2011 | 92.54 | 94.95 | 92.06 | 94.69 | 257,361 | +2.15(+2.33%) |
Mar 08, 2011 | 91.27 | 93.56 | 91.26 | 92.54 | 174,572 | +1.24(+1.36%) |
Mar 07, 2011 | 92.99 | 93.71 | 90.13 | 91.29 | 175,808 | -1.57(-1.69%) |
Mar 04, 2011 | 94.55 | 94.73 | 91.91 | 92.86 | 154,439 | -1.73(-1.83%) |
Mar 03, 2011 | 94.10 | 95.22 | 93.21 | 94.59 | 351,026 | +1.60(+1.72%) |
Mar 02, 2011 | 91.95 | 94.03 | 91.94 | 92.99 | 220,845 | +1.01(+1.10%) |
Mar 01, 2011 | 94.50 | 94.55 | 91.08 | 91.98 | 244,722 | -2.20(-2.34%) |
Feb 28, 2011 | 93.74 | 95.18 | 93.33 | 94.18 | 227,173 | +0.88(+0.94%) |
Feb 25, 2011 | 91.10 | 93.57 | 90.95 | 93.30 | 218,825 | +2.78(+3.07%) |
Feb 24, 2011 | 91.21 | 92.09 | 89.38 | 90.53 | 265,201 | -1.10(-1.20%) |
Feb 23, 2011 | 93.00 | 94.21 | 90.44 | 91.63 | 293,879 | -1.54(-1.65%) |
Feb 22, 2011 | 95.85 | 96.04 | 92.98 | 93.17 | 301,920 | -3.67(-3.79%) |
Feb 18, 2011 | 97.86 | 98.08 | 96.30 | 96.83 | 244,721 | -1.00(-1.02%) |
Feb 17, 2011 | 97.88 | 98.46 | 97.39 | 97.83 | 240,223 | -0.33(-0.33%) |
Feb 16, 2011 | 97.70 | 98.56 | 97.27 | 98.15 | 276,947 | +0.74(+0.76%) |
Feb 15, 2011 | 95.99 | 98.11 | 95.99 | 97.42 | 515,620 | +0.74(+0.76%) |
Feb 14, 2011 | 96.27 | 97.21 | 95.92 | 96.68 | 435,931 | +0.27(+0.28%) |
Feb 11, 2011 | 96.22 | 97.44 | 95.75 | 96.41 | 406,665 | +0.77(+0.80%) |
Feb 10, 2011 | 94.12 | 96.21 | 93.97 | 95.65 | 306,257 | +0.92(+0.97%) |
Feb 09, 2011 | 93.88 | 94.87 | 93.68 | 94.73 | 439,562 | +0.39(+0.42%) |
Feb 08, 2011 | 93.32 | 94.50 | 93.22 | 94.33 | 350,873 | +0.95(+1.01%) |
Feb 07, 2011 | 92.81 | 93.91 | 91.02 | 93.39 | 489,719 | +0.37(+0.40%) |
Feb 04, 2011 | 93.68 | 94.06 | 92.28 | 93.01 | 414,903 | -0.62(-0.66%) |
Feb 03, 2011 | 93.42 | 93.90 | 92.96 | 93.64 | 464,087 | +0.43(+0.46%) |
Feb 02, 2011 | 89.70 | 95.47 | 89.70 | 93.21 | 1,112,744 | +4.49(+5.06%) |
Feb 01, 2011 | 85.69 | 89.27 | 85.01 | 88.72 | 588,254 | +3.89(+4.59%) |
Jan 31, 2011 | 83.86 | 85.44 | 83.57 | 84.82 | 300,258 | +1.44(+1.73%) |
Jan 28, 2011 | 85.23 | 85.61 | 83.15 | 83.38 | 283,978 | -2.03(-2.38%) |
Jan 27, 2011 | 85.14 | 85.78 | 84.28 | 85.41 | 372,920 | +0.58(+0.69%) |
Jan 26, 2011 | 84.59 | 84.99 | 84.11 | 84.82 | 220,880 | +0.23(+0.27%) |
Jan 25, 2011 | 83.86 | 84.80 | 83.86 | 84.59 | 350,288 | +0.12(+0.15%) |
Jan 24, 2011 | 85.10 | 85.16 | 84.16 | 84.47 | 453,225 | -0.59(-0.70%) |
Jan 21, 2011 | 84.96 | 85.65 | 84.82 | 85.06 | 316,540 | +0.49(+0.58%) |
Jan 20, 2011 | 85.01 | 85.72 | 84.52 | 84.57 | 381,216 | -0.46(-0.54%) |
Jan 19, 2011 | 85.76 | 86.50 | 84.77 | 85.03 | 444,354 | -1.05(-1.22%) |
Jan 18, 2011 | 83.63 | 86.11 | 83.63 | 86.09 | 597,419 | +1.97(+2.34%) |
Jan 14, 2011 | 82.64 | 84.11 | 82.54 | 84.11 | 523,086 | +1.10(+1.33%) |
Jan 13, 2011 | 83.25 | 83.84 | 82.52 | 83.01 | 298,886 | -1.08(-1.29%) |
Jan 12, 2011 | 85.13 | 85.26 | 83.65 | 84.10 | 214,685 | -0.29(-0.34%) |
Jan 11, 2011 | 84.45 | 85.27 | 83.69 | 84.38 | 408,086 | +0.21(+0.25%) |
Jan 10, 2011 | 83.76 | 84.46 | 82.97 | 84.17 | 544,854 | +0.06(+0.07%) |
Jan 07, 2011 | 84.31 | 84.53 | 83.29 | 84.11 | 449,403 | -0.12(-0.15%) |
Jan 06, 2011 | 83.18 | 85.71 | 82.76 | 84.24 | 876,140 | +1.03(+1.24%) |
Jan 05, 2011 | 80.66 | 83.40 | 80.37 | 83.21 | 460,908 | +2.45(+3.03%) |
Jan 04, 2011 | 82.70 | 82.77 | 79.57 | 80.76 | 377,638 | -1.44(-1.76%) |
Jan 03, 2011 | 81.01 | 82.57 | 81.01 | 82.20 | 527,141 | +1.89(+2.36%) |
Dec 31, 2010 | 81.07 | 81.60 | 80.31 | 80.31 | 170,779 | -0.88(-1.08%) |
Dec 30, 2010 | 81.19 | 82.04 | 81.14 | 81.19 | 122,315 | -0.08(-0.09%) |
Dec 29, 2010 | 80.76 | 81.79 | 80.76 | 81.26 | 225,149 | +0.59(+0.74%) |
Dec 28, 2010 | 81.32 | 82.30 | 80.53 | 80.67 | 359,125 | -0.55(-0.68%) |
Dec 27, 2010 | 81.05 | 81.35 | 80.70 | 81.22 | 169,095 | -0.11(-0.14%) |
Dec 23, 2010 | 82.31 | 82.41 | 81.31 | 81.34 | 219,417 | -1.07(-1.30%) |
Dec 22, 2010 | 82.02 | 82.56 | 81.52 | 82.41 | 282,079 | +0.59(+0.73%) |
Dec 21, 2010 | 81.34 | 82.02 | 80.84 | 81.82 | 207,447 | +0.64(+0.79%) |
Dec 20, 2010 | 80.72 | 81.40 | 80.01 | 81.18 | 265,513 | +0.69(+0.86%) |
Dec 17, 2010 | 79.87 | 81.34 | 79.67 | 80.49 | 612,361 | +0.45(+0.56%) |
Dec 16, 2010 | 78.70 | 80.15 | 77.33 | 80.04 | 328,473 | +1.48(+1.89%) |
Dec 15, 2010 | 77.86 | 79.03 | 77.73 | 78.55 | 434,929 | +0.62(+0.80%) |
Dec 14, 2010 | 77.48 | 78.71 | 77.48 | 77.93 | 470,387 | +0.35(+0.46%) |
Dec 13, 2010 | 77.29 | 78.00 | 76.84 | 77.58 | 484,339 | +0.56(+0.73%) |
Dec 10, 2010 | 76.55 | 77.17 | 75.75 | 77.01 | 526,779 | +0.73(+0.95%) |
Dec 09, 2010 | 77.49 | 78.15 | 76.02 | 76.29 | 538,773 | -1.03(-1.34%) |
Dec 08, 2010 | 78.98 | 79.21 | 77.12 | 77.32 | 374,162 | -1.40(-1.77%) |
Dec 07, 2010 | 81.39 | 81.39 | 78.61 | 78.72 | 351,682 | -1.80(-2.23%) |
Dec 06, 2010 | 81.04 | 81.25 | 79.67 | 80.52 | 236,006 | -0.86(-1.06%) |
Dec 03, 2010 | 78.38 | 81.68 | 78.35 | 81.38 | 417,756 | +2.23(+2.82%) |
Dec 02, 2010 | 76.92 | 79.19 | 76.92 | 79.15 | 352,799 | +2.22(+2.89%) |
Dec 01, 2010 | 77.76 | 78.16 | 76.27 | 76.93 | 481,855 | +0.55(+0.71%) |
Nov 30, 2010 | 76.17 | 77.65 | 75.93 | 76.38 | 1,389,914 | -0.72(-0.93%) |
Nov 29, 2010 | 75.98 | 77.32 | 75.22 | 77.10 | 504,666 | +0.60(+0.79%) |
Nov 26, 2010 | 76.07 | 76.96 | 75.77 | 76.50 | 91,730 | -0.40(-0.52%) |
Nov 24, 2010 | 75.43 | 76.90 | 76.90 | 76.90 | 280,329 | +2.39(+3.21%) |
Nov 23, 2010 | 73.95 | 75.25 | 73.95 | 74.51 | 328,570 | -0.38(-0.51%) |
Nov 22, 2010 | 75.68 | 76.34 | 74.60 | 74.89 | 768,982 | -1.33(-1.75%) |
Nov 19, 2010 | 77.24 | 77.88 | 76.20 | 76.22 | 474,483 | -1.29(-1.67%) |
Nov 18, 2010 | 77.27 | 78.92 | 77.22 | 77.51 | 257,184 | +1.29(+1.69%) |
Nov 17, 2010 | 76.85 | 77.94 | 75.80 | 76.22 | 504,892 | -0.47(-0.61%) |
Nov 16, 2010 | 78.93 | 79.02 | 76.22 | 76.69 | 287,394 | -2.96(-3.71%) |
Nov 15, 2010 | 80.27 | 81.90 | 79.61 | 79.65 | 201,465 | -0.12(-0.16%) |
Nov 12, 2010 | 81.29 | 81.88 | 79.53 | 79.77 | 277,221 | -2.18(-2.66%) |
Nov 11, 2010 | 81.52 | 82.62 | 81.33 | 81.95 | 182,021 | -0.60(-0.73%) |
Nov 10, 2010 | 80.79 | 82.65 | 80.38 | 82.55 | 239,538 | +2.35(+2.94%) |
Nov 09, 2010 | 83.10 | 83.10 | 79.87 | 80.20 | 405,756 | -2.55(-3.08%) |
Nov 08, 2010 | 82.23 | 83.00 | 81.79 | 82.75 | 260,974 | +0.17(+0.21%) |
Nov 05, 2010 | 80.94 | 82.71 | 80.49 | 82.58 | 505,580 | +0.97(+1.19%) |
Nov 04, 2010 | 78.45 | 81.62 | 78.17 | 81.61 | 607,066 | +5.08(+6.63%) |
Nov 03, 2010 | 75.96 | 76.56 | 74.63 | 76.53 | 368,065 | +0.74(+0.97%) |
Nov 02, 2010 | 75.09 | 75.87 | 74.49 | 75.79 | 280,415 | +1.47(+1.98%) |