Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 92.30 | 94.50 | 88.00 | 88.50 | 51,730 | -3.50(-3.80%) |
Feb 25, 2011 | 93.50 | 93.50 | 90.90 | 92.00 | 18,961 | +0.10(+0.11%) |
Feb 24, 2011 | 89.50 | 92.50 | 88.90 | 91.90 | 33,297 | +3.00(+3.37%) |
Feb 23, 2011 | 97.50 | 98.47 | 86.20 | 88.90 | 112,292 | -9.80(-9.93%) |
Feb 22, 2011 | 99.30 | 104.40 | 97.80 | 98.70 | 24,572 | -1.30(-1.30%) |
Feb 18, 2011 | 102.20 | 103.60 | 100.00 | 100.00 | 21,529 | -3.30(-3.19%) |
Feb 17, 2011 | 102.80 | 104.70 | 102.50 | 103.30 | 16,475 | -0.20(-0.19%) |
Feb 16, 2011 | 106.40 | 106.80 | 103.40 | 103.50 | 18,884 | -2.00(-1.90%) |
Feb 15, 2011 | 107.00 | 107.50 | 102.60 | 105.50 | 28,572 | -0.40(-0.38%) |
Feb 14, 2011 | 104.90 | 107.70 | 104.90 | 105.90 | 20,864 | +0.60(+0.57%) |
Feb 11, 2011 | 102.50 | 105.60 | 102.50 | 105.30 | 25,513 | +1.70(+1.64%) |
Feb 10, 2011 | 105.70 | 105.90 | 102.90 | 103.60 | 24,379 | -2.40(-2.26%) |
Feb 09, 2011 | 103.90 | 108.80 | 102.50 | 106.00 | 98,945 | +3.70(+3.62%) |
Feb 08, 2011 | 99.20 | 102.60 | 98.30 | 102.30 | 47,430 | +2.80(+2.81%) |
Feb 07, 2011 | 97.80 | 101.40 | 97.60 | 99.50 | 42,446 | +2.00(+2.05%) |
Feb 04, 2011 | 96.60 | 98.70 | 96.00 | 97.50 | 23,838 | +0.60(+0.62%) |
Feb 03, 2011 | 96.40 | 97.60 | 95.90 | 96.90 | 15,520 | -0.20(-0.21%) |
Feb 02, 2011 | 100.90 | 101.00 | 95.50 | 97.10 | 57,020 | -3.30(-3.29%) |
Feb 01, 2011 | 99.30 | 101.00 | 95.90 | 100.40 | 41,531 | +3.10(+3.19%) |
Jan 31, 2011 | 97.60 | 97.90 | 95.80 | 97.30 | 26,621 | -0.30(-0.31%) |
Jan 28, 2011 | 101.20 | 101.50 | 97.30 | 97.60 | 25,795 | -3.80(-3.75%) |
Jan 27, 2011 | 100.50 | 102.40 | 100.10 | 101.40 | 17,500 | +0.20(+0.20%) |
Jan 26, 2011 | 101.60 | 102.90 | 101.00 | 101.20 | 24,628 | -0.40(-0.39%) |
Jan 25, 2011 | 102.30 | 102.30 | 100.10 | 101.60 | 29,080 | -0.50(-0.49%) |
Jan 24, 2011 | 100.00 | 102.80 | 99.50 | 102.10 | 26,255 | +2.20(+2.20%) |
Jan 21, 2011 | 102.00 | 102.00 | 99.70 | 99.90 | 33,252 | -1.50(-1.48%) |
Jan 20, 2011 | 100.90 | 102.20 | 98.10 | 101.40 | 58,964 | -0.70(-0.69%) |
Jan 19, 2011 | 108.70 | 109.30 | 100.30 | 102.10 | 94,239 | -6.30(-5.81%) |
Jan 18, 2011 | 112.00 | 115.30 | 106.50 | 108.40 | 72,650 | -4.30(-3.82%) |
Jan 14, 2011 | 114.60 | 114.60 | 109.00 | 112.70 | 80,565 | -0.40(-0.35%) |
Jan 13, 2011 | 113.30 | 118.60 | 111.10 | 113.10 | 128,694 | +0.40(+0.35%) |
Jan 12, 2011 | 108.70 | 116.20 | 108.00 | 112.70 | 158,169 | +5.00(+4.64%) |
Jan 11, 2011 | 107.40 | 110.00 | 107.20 | 107.70 | 21,170 | +0.40(+0.37%) |
Jan 10, 2011 | 106.90 | 108.09 | 105.90 | 107.30 | 19,517 | -0.40(-0.37%) |
Jan 07, 2011 | 110.10 | 110.10 | 105.60 | 107.70 | 36,538 | -1.20(-1.10%) |
Jan 06, 2011 | 110.30 | 113.30 | 108.50 | 108.90 | 44,121 | -1.80(-1.63%) |
Jan 05, 2011 | 109.70 | 114.40 | 108.10 | 110.70 | 76,038 | +0.20(+0.18%) |
Jan 04, 2011 | 108.90 | 114.90 | 106.00 | 110.50 | 126,799 | +2.09(+1.93%) |
Jan 03, 2011 | 107.10 | 114.50 | 105.20 | 108.41 | 117,864 | +1.91(+1.79%) |
Dec 31, 2010 | 105.60 | 108.79 | 105.50 | 106.50 | 45,077 | +0.80(+0.76%) |
Dec 30, 2010 | 108.10 | 109.80 | 104.50 | 105.70 | 50,955 | -1.30(-1.21%) |
Dec 29, 2010 | 109.70 | 114.50 | 105.60 | 107.00 | 189,884 | -2.70(-2.46%) |
Dec 28, 2010 | 96.00 | 110.90 | 95.00 | 109.70 | 264,643 | +13.50(+14.03%) |
Dec 27, 2010 | 97.60 | 97.70 | 94.20 | 96.20 | 17,624 | -1.90(-1.94%) |
Dec 23, 2010 | 98.70 | 99.20 | 97.70 | 98.10 | 7,624 | -0.60(-0.61%) |
Dec 22, 2010 | 99.70 | 99.80 | 97.50 | 98.70 | 10,599 | -0.50(-0.50%) |
Dec 21, 2010 | 99.80 | 100.10 | 97.90 | 99.20 | 19,831 | +0.20(+0.20%) |
Dec 20, 2010 | 94.30 | 99.70 | 94.30 | 99.00 | 35,070 | +4.70(+4.98%) |
Dec 17, 2010 | 96.80 | 96.80 | 94.20 | 94.30 | 19,904 | -3.00(-3.08%) |
Dec 16, 2010 | 95.00 | 97.80 | 93.50 | 97.30 | 19,329 | +2.30(+2.42%) |
Dec 15, 2010 | 98.40 | 100.90 | 94.00 | 95.00 | 57,491 | -3.60(-3.65%) |
Dec 14, 2010 | 102.00 | 102.30 | 97.40 | 98.60 | 46,984 | -2.30(-2.28%) |
Dec 13, 2010 | 98.80 | 105.00 | 97.70 | 100.90 | 141,874 | +3.50(+3.59%) |
Dec 10, 2010 | 95.00 | 100.10 | 95.00 | 97.40 | 66,011 | +2.40(+2.53%) |
Dec 09, 2010 | 94.40 | 95.60 | 93.00 | 95.00 | 28,784 | +1.10(+1.17%) |
Dec 08, 2010 | 93.00 | 95.50 | 92.74 | 93.90 | 34,480 | +0.90(+0.97%) |
Dec 07, 2010 | 94.10 | 96.30 | 92.10 | 93.00 | 82,370 | +1.10(+1.20%) |
Dec 06, 2010 | 88.60 | 92.90 | 88.20 | 91.90 | 48,801 | +3.40(+3.84%) |
Dec 03, 2010 | 87.70 | 89.30 | 87.00 | 88.50 | 22,427 | -0.10(-0.11%) |
Dec 02, 2010 | 88.10 | 89.50 | 87.40 | 88.60 | 44,250 | +0.30(+0.34%) |
Dec 01, 2010 | 89.80 | 89.80 | 87.00 | 88.30 | 34,471 | -0.10(-0.11%) |
Nov 30, 2010 | 86.20 | 88.70 | 85.60 | 88.40 | 47,100 | +1.00(+1.14%) |
Nov 29, 2010 | 86.50 | 88.00 | 85.60 | 87.40 | 16,845 | +0.60(+0.69%) |
Nov 26, 2010 | 88.70 | 89.80 | 86.80 | 86.80 | 11,484 | -2.60(-2.91%) |
Nov 24, 2010 | 87.80 | 89.40 | 89.40 | 89.40 | 32,899 | +2.50(+2.88%) |
Nov 23, 2010 | 86.00 | 87.40 | 85.10 | 86.90 | 21,822 | -0.50(-0.57%) |
Nov 22, 2010 | 86.00 | 88.40 | 84.70 | 87.40 | 41,021 | +0.60(+0.69%) |
Nov 19, 2010 | 86.90 | 86.90 | 83.60 | 86.80 | 24,285 | +1.10(+1.28%) |
Nov 18, 2010 | 85.60 | 88.40 | 84.00 | 85.70 | 30,696 | +1.20(+1.42%) |
Nov 17, 2010 | 84.20 | 86.50 | 84.00 | 84.50 | 17,335 | +0.50(+0.60%) |
Nov 16, 2010 | 87.30 | 88.30 | 82.80 | 84.00 | 42,037 | -4.00(-4.55%) |
Nov 15, 2010 | 88.90 | 89.80 | 88.00 | 88.00 | 17,665 | -0.60(-0.68%) |
Nov 12, 2010 | 89.10 | 90.90 | 88.00 | 88.60 | 31,472 | -1.60(-1.77%) |
Nov 11, 2010 | 91.20 | 91.90 | 88.50 | 90.20 | 36,048 | -2.30(-2.49%) |
Nov 10, 2010 | 94.20 | 94.80 | 90.50 | 92.50 | 37,771 | -0.90(-0.96%) |
Nov 09, 2010 | 93.80 | 101.40 | 92.50 | 93.40 | 163,394 | +0.10(+0.11%) |
Nov 08, 2010 | 93.00 | 93.90 | 90.50 | 93.30 | 32,370 | +0.80(+0.86%) |
Nov 05, 2010 | 93.80 | 94.60 | 91.90 | 92.50 | 39,506 | -0.80(-0.86%) |
Nov 04, 2010 | 89.60 | 94.20 | 88.50 | 93.30 | 94,773 | +5.30(+6.02%) |
Nov 03, 2010 | 88.00 | 89.10 | 86.30 | 88.00 | 31,687 | +0.60(+0.69%) |
Nov 02, 2010 | 86.50 | 87.90 | 85.70 | 87.40 | 23,469 | +1.70(+1.98%) |
Nov 01, 2010 | 87.20 | 88.10 | 85.60 | 85.70 | 17,059 | -1.30(-1.49%) |
Oct 29, 2010 | 87.90 | 88.70 | 86.80 | 87.00 | 21,817 | -1.20(-1.36%) |
Oct 28, 2010 | 90.50 | 90.50 | 87.10 | 88.20 | 18,486 | -0.60(-0.68%) |
Oct 27, 2010 | 88.80 | 89.30 | 88.00 | 88.80 | 15,543 | -0.90(-1.00%) |
Oct 25, 2010 | 90.60 | 91.90 | 88.30 | 89.70 | 47,135 | +2.10(+2.40%) |
Oct 22, 2010 | 88.80 | 89.30 | 86.70 | 87.60 | 16,267 | -1.20(-1.35%) |
Oct 21, 2010 | 89.90 | 90.80 | 86.70 | 88.80 | 41,148 | +0.70(+0.79%) |
Oct 20, 2010 | 84.50 | 89.00 | 84.10 | 88.10 | 40,389 | +2.80(+3.28%) |
Oct 19, 2010 | 88.10 | 89.40 | 84.30 | 85.30 | 41,349 | -4.70(-5.22%) |
Oct 18, 2010 | 89.50 | 90.80 | 87.10 | 90.00 | 38,122 | +0.20(+0.22%) |
Oct 15, 2010 | 92.00 | 92.00 | 89.10 | 89.80 | 29,932 | -1.80(-1.97%) |
Oct 14, 2010 | 93.30 | 94.50 | 89.80 | 91.60 | 60,616 | -1.90(-2.03%) |
Oct 13, 2010 | 93.50 | 95.90 | 92.20 | 93.50 | 91,368 | +2.20(+2.41%) |
Oct 12, 2010 | 88.50 | 92.00 | 86.70 | 91.30 | 49,884 | +1.90(+2.13%) |
Oct 11, 2010 | 91.00 | 92.90 | 88.00 | 89.40 | 66,196 | +0.40(+0.45%) |
Oct 08, 2010 | 82.70 | 91.00 | 82.30 | 89.00 | 150,772 | +6.40(+7.75%) |
Oct 07, 2010 | 85.30 | 85.40 | 82.20 | 82.60 | 29,546 | -2.40(-2.82%) |
Oct 06, 2010 | 80.20 | 85.50 | 79.50 | 85.00 | 81,664 | +4.20(+5.20%) |
Oct 05, 2010 | 82.00 | 82.00 | 79.20 | 80.80 | 27,354 | +0.70(+0.87%) |
Oct 04, 2010 | 80.80 | 82.50 | 79.00 | 80.10 | 36,207 | -1.40(-1.72%) |
Oct 01, 2010 | 82.70 | 82.70 | 81.00 | 81.50 | 14,340 | -0.30(-0.37%) |
Sep 30, 2010 | 82.00 | 83.30 | 80.30 | 81.80 | 31,744 | -0.20(-0.24%) |
Sep 29, 2010 | 83.70 | 85.20 | 81.50 | 82.00 | 48,245 | -0.70(-0.85%) |
Sep 28, 2010 | 82.80 | 83.80 | 80.60 | 82.70 | 33,241 | -0.10(-0.12%) |
Sep 27, 2010 | 82.20 | 84.60 | 79.30 | 82.80 | 62,356 | +1.70(+2.10%) |
Sep 24, 2010 | 85.60 | 85.70 | 79.20 | 81.10 | 110,106 | -3.50(-4.14%) |
Sep 23, 2010 | 85.20 | 86.40 | 82.70 | 84.60 | 87,430 | -2.10(-2.42%) |
Sep 22, 2010 | 89.90 | 93.50 | 86.00 | 86.70 | 443,906 | +10.80(+14.23%) |
Sep 21, 2010 | 76.00 | 76.30 | 74.00 | 75.90 | 27,153 | +0.20(+0.26%) |
Sep 20, 2010 | 74.60 | 76.40 | 73.80 | 75.70 | 34,520 | +1.20(+1.61%) |
Sep 17, 2010 | 74.90 | 75.40 | 74.00 | 74.50 | 11,553 | -1.10(-1.46%) |
Sep 15, 2010 | 75.90 | 76.20 | 74.60 | 75.60 | 20,865 | -0.30(-0.40%) |
Sep 14, 2010 | 78.50 | 78.50 | 75.40 | 75.90 | 54,482 | -2.40(-3.07%) |
Sep 13, 2010 | 76.20 | 78.70 | 74.50 | 78.30 | 36,883 | +2.90(+3.85%) |
Sep 10, 2010 | 75.00 | 76.00 | 74.30 | 75.40 | 28,617 | +1.05(+1.41%) |
Sep 09, 2010 | 79.50 | 79.50 | 74.10 | 74.35 | 41,182 | -3.35(-4.31%) |
Sep 08, 2010 | 76.00 | 79.60 | 75.80 | 77.70 | 35,664 | +1.50(+1.97%) |
Sep 07, 2010 | 79.10 | 81.00 | 76.10 | 76.20 | 32,381 | -2.90(-3.67%) |
Sep 03, 2010 | 75.50 | 79.60 | 75.20 | 79.10 | 102,638 | +4.90(+6.60%) |
Sep 02, 2010 | 72.10 | 74.70 | 72.10 | 74.20 | 45,776 | +1.90(+2.63%) |
Sep 01, 2010 | 72.90 | 73.40 | 70.80 | 72.30 | 66,708 | +0.90(+1.26%) |
Aug 31, 2010 | 75.50 | 75.50 | 70.10 | 71.40 | 205,602 | -9.30(-11.52%) |
Aug 30, 2010 | 82.30 | 83.60 | 80.40 | 80.70 | 61,366 | -1.20(-1.47%) |
Aug 27, 2010 | 80.20 | 82.10 | 76.50 | 81.90 | 49,758 | +3.30(+4.20%) |
Aug 26, 2010 | 77.40 | 80.00 | 76.10 | 78.60 | 66,295 | +1.90(+2.48%) |
Aug 25, 2010 | 77.20 | 77.30 | 75.20 | 76.70 | 61,660 | -2.00(-2.54%) |
Aug 24, 2010 | 82.90 | 83.70 | 78.10 | 78.70 | 74,030 | -5.20(-6.20%) |
Aug 23, 2010 | 83.90 | 86.80 | 82.70 | 83.90 | 65,792 | +0.80(+0.96%) |
Aug 20, 2010 | 84.30 | 85.40 | 81.50 | 83.10 | 43,876 | -0.20(-0.24%) |
Aug 19, 2010 | 84.20 | 85.50 | 81.90 | 83.30 | 72,575 | -0.80(-0.95%) |
Aug 18, 2010 | 89.50 | 89.50 | 83.50 | 84.10 | 83,825 | -4.60(-5.19%) |
Aug 17, 2010 | 88.80 | 90.30 | 86.30 | 88.70 | 128,326 | +5.40(+6.48%) |
Aug 16, 2010 | 82.20 | 86.20 | 81.10 | 83.30 | 31,853 | +0.40(+0.48%) |
Aug 13, 2010 | 84.80 | 86.20 | 81.90 | 82.90 | 35,230 | -2.50(-2.93%) |
Aug 12, 2010 | 80.70 | 86.40 | 80.70 | 85.40 | 56,738 | +3.70(+4.53%) |
Aug 11, 2010 | 83.50 | 88.80 | 80.00 | 81.70 | 98,821 | -5.10(-5.88%) |
Aug 10, 2010 | 89.00 | 89.10 | 85.00 | 86.80 | 61,763 | -4.40(-4.82%) |
Aug 09, 2010 | 92.60 | 93.50 | 89.10 | 91.20 | 72,059 | -1.00(-1.08%) |
Aug 06, 2010 | 91.00 | 94.70 | 90.10 | 92.20 | 148,431 | +2.00(+2.22%) |
Aug 05, 2010 | 83.30 | 92.30 | 81.51 | 90.20 | 238,364 | +7.20(+8.67%) |
Aug 04, 2010 | 83.60 | 86.40 | 82.50 | 83.00 | 35,473 | -0.60(-0.72%) |
Aug 03, 2010 | 86.40 | 86.80 | 82.50 | 83.60 | 39,130 | -2.30(-2.68%) |
Aug 02, 2010 | 85.40 | 86.30 | 82.50 | 85.90 | 43,881 | +1.80(+2.14%) |
Jul 30, 2010 | 81.40 | 85.50 | 80.20 | 84.10 | 26,979 | +0.80(+0.96%) |
Jul 29, 2010 | 81.10 | 84.00 | 80.30 | 83.30 | 26,784 | +2.60(+3.22%) |
Jul 28, 2010 | 82.30 | 83.60 | 80.60 | 80.70 | 15,394 | -2.40(-2.89%) |
Jul 27, 2010 | 88.00 | 88.00 | 82.50 | 83.10 | 31,655 | -2.80(-3.26%) |
Jul 26, 2010 | 79.50 | 86.50 | 79.10 | 85.90 | 59,955 | +6.20(+7.78%) |
Jul 23, 2010 | 77.10 | 80.90 | 77.10 | 79.70 | 46,446 | +1.90(+2.44%) |
Jul 22, 2010 | 77.40 | 78.60 | 75.40 | 77.80 | 38,496 | +2.90(+3.87%) |
Jul 21, 2010 | 76.00 | 77.70 | 74.30 | 74.90 | 30,435 | -2.30(-2.98%) |
Jul 20, 2010 | 72.60 | 77.50 | 71.60 | 77.20 | 31,535 | +2.60(+3.49%) |
Jul 19, 2010 | 76.30 | 77.40 | 73.50 | 74.60 | 31,642 | -1.70(-2.23%) |
Jul 16, 2010 | 77.50 | 80.40 | 75.50 | 76.30 | 38,018 | -2.30(-2.93%) |
Jul 15, 2010 | 80.40 | 80.79 | 77.10 | 78.60 | 26,232 | -1.80(-2.24%) |
Jul 14, 2010 | 79.70 | 81.90 | 76.50 | 80.40 | 58,402 | +1.50(+1.90%) |
Jul 13, 2010 | 78.80 | 80.00 | 76.50 | 78.90 | 40,964 | +2.50(+3.27%) |
Jul 12, 2010 | 77.80 | 79.59 | 75.00 | 76.40 | 32,908 | -2.60(-3.29%) |
Jul 09, 2010 | 71.50 | 79.40 | 71.50 | 79.00 | 70,197 | +6.40(+8.82%) |
Jul 08, 2010 | 72.90 | 73.60 | 71.20 | 72.60 | 25,242 | +0.60(+0.83%) |
Jul 07, 2010 | 68.20 | 72.30 | 67.70 | 72.00 | 41,327 | +3.70(+5.42%) |
Jul 06, 2010 | 70.60 | 74.00 | 68.00 | 68.30 | 50,392 | -1.00(-1.44%) |
Jul 02, 2010 | 70.70 | 70.70 | 67.20 | 69.30 | 28,054 | -0.40(-0.58%) |
Jul 01, 2010 | 73.10 | 73.40 | 68.00 | 69.70 | 67,240 | -3.70(-5.04%) |
Jun 30, 2010 | 75.40 | 77.60 | 72.80 | 73.40 | 38,923 | -1.60(-2.13%) |
Jun 29, 2010 | 80.00 | 80.10 | 74.80 | 75.00 | 54,788 | -9.00(-10.71%) |
Jun 25, 2010 | 81.80 | 84.70 | 80.80 | 84.00 | 26,998 | +1.90(+2.31%) |
Jun 24, 2010 | 83.00 | 85.00 | 81.10 | 82.10 | 38,830 | -1.40(-1.68%) |
Jun 23, 2010 | 82.10 | 84.90 | 81.80 | 83.50 | 20,883 | +0.80(+0.97%) |
Jun 22, 2010 | 85.20 | 86.89 | 82.40 | 82.70 | 26,241 | -2.70(-3.16%) |
Jun 21, 2010 | 91.00 | 91.80 | 85.10 | 85.40 | 31,920 | -3.08(-3.48%) |
Jun 18, 2010 | 89.30 | 89.50 | 87.00 | 88.48 | 22,614 | -0.82(-0.92%) |
Jun 17, 2010 | 91.80 | 91.90 | 88.00 | 89.30 | 32,370 | -2.10(-2.30%) |
Jun 16, 2010 | 91.50 | 93.00 | 90.50 | 91.40 | 21,621 | -1.60(-1.72%) |
Jun 15, 2010 | 90.70 | 93.90 | 90.00 | 93.00 | 53,726 | +2.90(+3.22%) |
Jun 14, 2010 | 91.60 | 92.50 | 89.20 | 90.10 | 43,271 | -0.30(-0.33%) |
Jun 11, 2010 | 90.50 | 93.40 | 89.00 | 90.40 | 71,430 | +0.10(+0.11%) |
Jun 10, 2010 | 86.10 | 90.50 | 84.50 | 90.30 | 163,414 | +6.40(+7.63%) |
Jun 09, 2010 | 84.80 | 89.70 | 83.50 | 83.90 | 60,838 | -0.20(-0.24%) |
Jun 08, 2010 | 85.00 | 86.80 | 80.80 | 84.10 | 56,826 | -0.70(-0.83%) |
Jun 07, 2010 | 89.00 | 92.00 | 84.60 | 84.80 | 52,925 | -4.20(-4.72%) |
Jun 04, 2010 | 92.00 | 94.00 | 88.00 | 89.00 | 70,856 | -5.50(-5.82%) |
Jun 03, 2010 | 92.80 | 99.50 | 92.80 | 94.50 | 162,625 | +2.90(+3.17%) |
Jun 02, 2010 | 92.60 | 95.70 | 89.10 | 91.60 | 81,831 | -0.50(-0.54%) |
Jun 01, 2010 | 90.60 | 96.00 | 89.00 | 92.10 | 134,252 | -0.80(-0.86%) |
May 28, 2010 | 80.90 | 96.70 | 84.50 | 92.90 | 525,981 | +12.00(+14.83%) |
May 27, 2010 | 82.50 | 82.80 | 78.50 | 80.90 | 53,322 | +3.20(+4.12%) |
May 26, 2010 | 79.30 | 82.40 | 77.40 | 77.70 | 70,286 | -0.70(-0.89%) |
May 25, 2010 | 80.10 | 80.19 | 75.40 | 78.40 | 131,335 | -4.40(-5.31%) |
May 24, 2010 | 74.60 | 86.90 | 73.50 | 82.80 | 297,006 | +11.80(+16.62%) |
May 21, 2010 | 68.70 | 74.60 | 66.30 | 71.00 | 96,671 | -0.28(-0.39%) |
May 20, 2010 | 72.70 | 74.00 | 71.10 | 71.28 | 92,191 | -7.22(-9.20%) |
May 19, 2010 | 79.50 | 79.70 | 76.00 | 78.50 | 37,939 | -2.10(-2.61%) |
May 18, 2010 | 83.70 | 84.46 | 80.31 | 80.60 | 32,594 | -1.90(-2.30%) |
May 17, 2010 | 82.50 | 84.40 | 80.20 | 82.50 | 52,601 | -0.50(-0.60%) |
May 14, 2010 | 85.00 | 85.78 | 81.60 | 83.00 | 43,323 | -2.80(-3.26%) |
May 13, 2010 | 84.10 | 89.50 | 84.10 | 85.80 | 38,156 | +0.70(+0.82%) |
May 12, 2010 | 81.60 | 86.63 | 81.10 | 85.10 | 53,438 | +3.60(+4.42%) |
May 11, 2010 | 81.40 | 82.30 | 78.50 | 81.50 | 74,200 | -2.50(-2.98%) |
May 10, 2010 | 82.50 | 84.30 | 80.00 | 84.00 | 49,000 | +8.00(+10.53%) |
May 07, 2010 | 77.90 | 81.80 | 75.40 | 76.00 | 63,628 | -2.60(-3.31%) |
May 06, 2010 | 81.40 | 84.80 | 70.00 | 78.60 | 82,616 | -3.00(-3.68%) |
May 05, 2010 | 80.70 | 83.60 | 78.80 | 81.60 | 52,754 | -2.90(-3.43%) |
May 04, 2010 | 89.20 | 89.20 | 83.30 | 84.50 | 46,594 | -4.70(-5.27%) |
May 03, 2010 | 89.70 | 89.70 | 88.00 | 89.20 | 26,529 | +1.60(+1.83%) |
Apr 30, 2010 | 92.10 | 92.10 | 87.20 | 87.60 | 45,529 | -3.60(-3.95%) |
Apr 29, 2010 | 91.00 | 94.50 | 89.10 | 91.20 | 63,240 | +1.20(+1.33%) |
Apr 28, 2010 | 91.50 | 91.90 | 88.30 | 90.00 | 57,541 | -0.50(-0.55%) |
Apr 27, 2010 | 95.10 | 96.00 | 89.00 | 90.50 | 72,249 | -4.60(-4.84%) |
Apr 26, 2010 | 97.40 | 97.40 | 94.90 | 95.10 | 30,978 | +0.00(+0.00%) |
Apr 23, 2010 | 95.70 | 97.40 | 95.00 | 95.10 | 36,567 | -1.50(-1.55%) |
Apr 22, 2010 | 95.40 | 97.40 | 93.50 | 96.60 | 76,305 | +1.70(+1.79%) |
Apr 21, 2010 | 97.50 | 98.00 | 92.80 | 94.90 | 65,422 | -2.60(-2.67%) |
Apr 20, 2010 | 93.90 | 98.00 | 93.60 | 97.50 | 81,811 | +4.40(+4.73%) |
Apr 19, 2010 | 97.00 | 97.90 | 92.60 | 93.10 | 72,233 | -5.50(-5.58%) |
Apr 16, 2010 | 100.90 | 100.90 | 95.40 | 98.60 | 94,742 | -1.50(-1.50%) |
Apr 15, 2010 | 101.50 | 101.90 | 99.61 | 100.10 | 47,538 | -1.40(-1.38%) |
Apr 14, 2010 | 101.80 | 102.90 | 100.00 | 101.50 | 72,589 | +0.40(+0.40%) |
Apr 13, 2010 | 103.00 | 103.80 | 100.80 | 101.10 | 57,458 | -2.70(-2.60%) |
Apr 12, 2010 | 104.80 | 106.12 | 103.20 | 103.80 | 45,761 | -1.10(-1.05%) |
Apr 09, 2010 | 101.10 | 108.30 | 100.10 | 104.90 | 246,812 | +3.70(+3.66%) |
Apr 08, 2010 | 99.90 | 101.50 | 99.20 | 101.20 | 41,316 | +0.80(+0.80%) |
Apr 07, 2010 | 101.80 | 102.90 | 100.00 | 100.40 | 62,670 | -2.30(-2.24%) |
Apr 06, 2010 | 100.60 | 104.70 | 99.00 | 102.70 | 105,592 | +2.70(+2.70%) |
Apr 05, 2010 | 100.10 | 101.40 | 99.50 | 100.00 | 42,335 | +0.20(+0.20%) |
Apr 01, 2010 | 101.00 | 99.80 | 99.80 | 99.80 | 44,540 | -0.10(-0.10%) |
Mar 31, 2010 | 100.10 | 101.10 | 99.00 | 99.90 | 40,785 | -1.80(-1.77%) |
Mar 30, 2010 | 103.00 | 103.00 | 97.50 | 101.70 | 87,816 | -0.70(-0.68%) |
Mar 29, 2010 | 103.00 | 106.10 | 101.50 | 102.40 | 143,479 | -0.10(-0.10%) |
Mar 26, 2010 | 99.90 | 106.00 | 99.80 | 102.50 | 236,183 | +2.90(+2.91%) |
Mar 25, 2010 | 102.40 | 105.70 | 99.00 | 99.60 | 104,325 | -2.60(-2.54%) |
Mar 24, 2010 | 100.80 | 102.20 | 99.70 | 102.20 | 87,513 | -0.40(-0.39%) |
Mar 23, 2010 | 99.80 | 104.60 | 98.90 | 102.60 | 116,967 | +2.60(+2.60%) |
Mar 22, 2010 | 98.40 | 101.50 | 95.20 | 100.00 | 114,109 | -0.80(-0.79%) |
Mar 19, 2010 | 107.70 | 107.80 | 100.50 | 100.80 | 134,860 | -6.90(-6.41%) |
Mar 18, 2010 | 110.20 | 110.70 | 107.00 | 107.70 | 91,055 | -2.50(-2.27%) |
Mar 17, 2010 | 112.60 | 114.20 | 109.51 | 110.20 | 219,998 | +0.40(+0.36%) |
Mar 16, 2010 | 110.10 | 110.80 | 106.00 | 109.80 | 111,511 | +1.00(+0.92%) |
Mar 15, 2010 | 107.90 | 112.20 | 106.60 | 108.80 | 104,878 | -2.90(-2.60%) |
Mar 12, 2010 | 115.80 | 116.00 | 111.30 | 111.70 | 201,949 | +0.80(+0.72%) |
Mar 11, 2010 | 108.90 | 114.30 | 107.60 | 110.90 | 207,133 | +2.20(+2.02%) |
Mar 10, 2010 | 109.60 | 112.50 | 106.30 | 108.70 | 195,785 | -1.30(-1.18%) |
Mar 09, 2010 | 112.00 | 116.50 | 108.20 | 110.00 | 397,483 | -2.70(-2.40%) |
Mar 08, 2010 | 114.30 | 119.50 | 110.40 | 112.70 | 707,295 | +9.40(+9.10%) |
Mar 05, 2010 | 102.20 | 105.60 | 101.00 | 103.30 | 311,315 | +3.00(+2.99%) |
Mar 04, 2010 | 100.90 | 104.90 | 99.80 | 100.30 | 279,426 | +0.30(+0.30%) |
Mar 03, 2010 | 99.40 | 103.50 | 95.70 | 100.00 | 533,642 | +0.10(+0.10%) |
Mar 02, 2010 | 88.60 | 104.00 | 87.30 | 99.90 | 1,102,720 | +12.60(+14.43%) |