Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 74.45 | 74.45 | 59.11 | 65.29 | 33,289 | -9.05(-12.17%) |
May 23, 2011 | 74.23 | 74.45 | 72.05 | 74.34 | 18,003 | -0.11(-0.15%) |
May 20, 2011 | 75.26 | 75.37 | 74.45 | 74.45 | 8,292 | -0.69(-0.91%) |
May 19, 2011 | 76.40 | 77.09 | 73.42 | 75.14 | 21,996 | -0.80(-1.06%) |
May 18, 2011 | 74.34 | 77.09 | 73.65 | 75.94 | 12,833 | +1.49(+2.00%) |
May 17, 2011 | 73.88 | 75.37 | 73.42 | 74.45 | 12,787 | +0.00(+0.00%) |
May 16, 2011 | 76.63 | 77.32 | 73.31 | 74.45 | 19,963 | -2.98(-3.85%) |
May 13, 2011 | 80.18 | 82.36 | 77.20 | 77.43 | 15,031 | -3.89(-4.79%) |
May 12, 2011 | 81.67 | 82.47 | 78.92 | 81.33 | 12,827 | -0.92(-1.11%) |
May 11, 2011 | 80.75 | 83.04 | 79.04 | 82.24 | 20,200 | +3.32(+4.21%) |
May 10, 2011 | 75.83 | 79.61 | 74.45 | 78.92 | 12,957 | +3.32(+4.39%) |
May 09, 2011 | 76.86 | 76.86 | 74.68 | 75.60 | 10,080 | -1.26(-1.64%) |
May 06, 2011 | 78.69 | 78.69 | 75.60 | 76.86 | 7,663 | -1.26(-1.61%) |
May 05, 2011 | 80.07 | 80.07 | 77.20 | 78.12 | 10,556 | -2.86(-3.54%) |
May 04, 2011 | 83.62 | 83.62 | 79.95 | 80.98 | 11,170 | -1.26(-1.53%) |
May 03, 2011 | 83.50 | 83.50 | 80.07 | 82.24 | 26,736 | +0.34(+0.42%) |
May 02, 2011 | 82.70 | 82.82 | 81.90 | 81.90 | 18,488 | +1.26(+1.56%) |
Apr 29, 2011 | 79.61 | 81.10 | 79.15 | 80.64 | 10,026 | +0.92(+1.15%) |
Apr 28, 2011 | 81.33 | 81.44 | 78.92 | 79.72 | 10,947 | -0.80(-1.00%) |
Apr 27, 2011 | 79.49 | 81.10 | 78.92 | 80.53 | 10,351 | +1.72(+2.18%) |
Apr 26, 2011 | 79.49 | 81.10 | 78.56 | 78.81 | 11,765 | -0.69(-0.86%) |
Apr 25, 2011 | 77.55 | 79.61 | 76.97 | 79.49 | 13,698 | +2.52(+3.27%) |
Apr 21, 2011 | 75.03 | 77.32 | 74.11 | 76.97 | 13,099 | +2.41(+3.23%) |
Apr 20, 2011 | 75.37 | 76.52 | 72.97 | 74.57 | 14,624 | +0.00(+0.00%) |
Apr 19, 2011 | 74.00 | 75.37 | 73.31 | 74.57 | 15,133 | +0.80(+1.09%) |
Apr 18, 2011 | 76.29 | 76.29 | 72.28 | 73.77 | 29,109 | -1.15(-1.53%) |
Apr 15, 2011 | 76.17 | 76.17 | 72.16 | 74.91 | 20,608 | +1.37(+1.87%) |
Apr 14, 2011 | 75.49 | 76.17 | 72.74 | 73.54 | 18,179 | -2.86(-3.75%) |
Apr 13, 2011 | 78.92 | 79.50 | 75.60 | 76.40 | 17,856 | -2.29(-2.91%) |
Apr 12, 2011 | 81.21 | 82.24 | 77.20 | 78.69 | 18,889 | -2.86(-3.51%) |
Apr 11, 2011 | 85.91 | 90.15 | 80.75 | 81.56 | 26,441 | -2.18(-2.60%) |
Apr 08, 2011 | 87.17 | 87.97 | 83.05 | 83.73 | 32,192 | -1.95(-2.27%) |
Apr 07, 2011 | 83.62 | 86.25 | 82.24 | 85.68 | 14,792 | +2.52(+3.03%) |
Apr 06, 2011 | 82.24 | 83.39 | 81.21 | 83.16 | 9,651 | +1.15(+1.40%) |
Apr 05, 2011 | 83.39 | 83.39 | 80.75 | 82.01 | 14,911 | -0.69(-0.83%) |
Apr 04, 2011 | 80.30 | 82.70 | 80.30 | 82.70 | 30,911 | +2.41(+3.00%) |
Apr 01, 2011 | 79.95 | 81.44 | 79.04 | 80.30 | 13,992 | +1.26(+1.59%) |
Mar 31, 2011 | 81.56 | 81.56 | 78.12 | 79.04 | 17,458 | -2.06(-2.54%) |
Mar 30, 2011 | 81.10 | 81.10 | 81.10 | 81.10 | 17,581 | -0.23(-0.28%) |
Mar 29, 2011 | 79.61 | 81.56 | 77.66 | 81.33 | 21,288 | +3.55(+4.57%) |
Mar 28, 2011 | 80.41 | 80.41 | 77.32 | 77.78 | 9,436 | -0.23(-0.29%) |
Mar 25, 2011 | 78.92 | 78.92 | 77.55 | 78.01 | 9,931 | -0.92(-1.16%) |
Mar 24, 2011 | 80.53 | 82.13 | 77.32 | 78.92 | 36,040 | -1.83(-2.27%) |
Mar 23, 2011 | 76.17 | 81.33 | 76.17 | 80.75 | 22,342 | +4.47(+5.86%) |
Mar 22, 2011 | 74.45 | 76.29 | 74.45 | 76.29 | 18,011 | +1.26(+1.68%) |
Mar 21, 2011 | 76.63 | 77.43 | 74.45 | 75.03 | 29,235 | -2.29(-2.96%) |
Mar 18, 2011 | 76.29 | 78.46 | 75.72 | 77.32 | 30,687 | +2.18(+2.90%) |
Mar 17, 2011 | 83.05 | 83.16 | 73.88 | 75.14 | 61,981 | -6.76(-8.25%) |
Mar 16, 2011 | 87.05 | 87.17 | 81.33 | 81.90 | 31,916 | -4.58(-5.30%) |
Mar 15, 2011 | 86.14 | 88.09 | 85.91 | 86.48 | 20,460 | -1.60(-1.82%) |
Mar 14, 2011 | 88.09 | 88.77 | 85.68 | 88.09 | 26,015 | -0.69(-0.77%) |
Mar 11, 2011 | 88.77 | 90.61 | 87.97 | 88.77 | 18,515 | -1.26(-1.40%) |
Mar 10, 2011 | 89.92 | 90.72 | 89.35 | 90.03 | 11,139 | -1.26(-1.38%) |
Mar 09, 2011 | 92.78 | 92.78 | 89.35 | 91.29 | 9,532 | +0.57(+0.63%) |
Mar 08, 2011 | 88.89 | 91.06 | 88.09 | 90.72 | 16,194 | +1.60(+1.80%) |
Mar 07, 2011 | 91.41 | 91.41 | 88.54 | 89.12 | 10,337 | -1.15(-1.27%) |
Mar 04, 2011 | 91.41 | 92.09 | 89.23 | 90.26 | 11,045 | -1.83(-1.99%) |
Mar 03, 2011 | 89.46 | 92.55 | 88.54 | 92.09 | 21,281 | +3.55(+4.01%) |
Mar 02, 2011 | 90.83 | 91.41 | 88.31 | 88.54 | 24,404 | -1.60(-1.78%) |
Mar 01, 2011 | 89.69 | 91.93 | 89.35 | 90.15 | 14,969 | +0.46(+0.51%) |
Feb 28, 2011 | 92.21 | 92.55 | 89.69 | 89.69 | 14,215 | -1.95(-2.13%) |
Feb 25, 2011 | 92.21 | 92.78 | 91.00 | 91.64 | 14,555 | -0.11(-0.12%) |
Feb 24, 2011 | 92.21 | 92.21 | 90.15 | 91.75 | 8,297 | +1.60(+1.78%) |
Feb 23, 2011 | 91.64 | 91.64 | 89.35 | 90.15 | 14,879 | -0.23(-0.25%) |
Feb 22, 2011 | 91.64 | 92.78 | 89.46 | 90.38 | 20,069 | -1.37(-1.50%) |
Feb 18, 2011 | 89.80 | 93.13 | 89.24 | 91.75 | 27,848 | +3.32(+3.76%) |
Feb 17, 2011 | 92.44 | 92.78 | 86.48 | 88.43 | 43,080 | -1.95(-2.15%) |
Feb 16, 2011 | 94.84 | 95.07 | 90.26 | 90.38 | 20,483 | -2.63(-2.83%) |
Feb 15, 2011 | 93.47 | 94.50 | 91.75 | 93.01 | 16,510 | +0.92(+1.00%) |
Feb 14, 2011 | 93.70 | 94.96 | 90.83 | 92.09 | 21,151 | -1.03(-1.11%) |
Feb 11, 2011 | 94.50 | 95.87 | 92.78 | 93.13 | 20,562 | -1.49(-1.57%) |
Feb 10, 2011 | 97.71 | 99.08 | 93.70 | 94.61 | 38,116 | -6.19(-6.14%) |
Feb 09, 2011 | 97.36 | 100.80 | 96.22 | 100.80 | 41,117 | +5.73(+6.02%) |
Feb 08, 2011 | 95.99 | 95.99 | 93.70 | 95.07 | 15,000 | +0.46(+0.48%) |
Feb 07, 2011 | 96.22 | 98.39 | 94.04 | 94.61 | 31,999 | -0.34(-0.36%) |
Feb 04, 2011 | 94.96 | 96.22 | 93.70 | 94.96 | 22,003 | +1.26(+1.34%) |
Feb 03, 2011 | 95.76 | 95.99 | 93.01 | 93.70 | 18,958 | -2.41(-2.50%) |
Feb 02, 2011 | 96.22 | 96.33 | 94.61 | 96.10 | 9,077 | +0.34(+0.36%) |
Feb 01, 2011 | 95.07 | 96.22 | 94.16 | 95.76 | 23,054 | +2.63(+2.83%) |
Jan 31, 2011 | 95.30 | 95.65 | 92.21 | 93.13 | 16,761 | -1.03(-1.09%) |
Jan 28, 2011 | 94.04 | 95.42 | 92.78 | 94.16 | 16,470 | -1.49(-1.56%) |
Jan 27, 2011 | 95.87 | 96.10 | 93.93 | 95.65 | 23,538 | -0.57(-0.60%) |
Jan 26, 2011 | 96.79 | 96.79 | 93.93 | 96.22 | 32,905 | +0.34(+0.36%) |
Jan 25, 2011 | 95.87 | 96.79 | 93.35 | 95.87 | 20,366 | +0.00(+0.00%) |
Jan 24, 2011 | 93.93 | 96.22 | 91.06 | 95.87 | 53,166 | +4.47(+4.89%) |
Jan 21, 2011 | 96.22 | 96.22 | 90.61 | 91.41 | 23,139 | +0.00(+0.00%) |
Jan 20, 2011 | 92.09 | 92.67 | 87.86 | 91.41 | 38,922 | -0.69(-0.75%) |
Jan 19, 2011 | 94.96 | 96.79 | 91.75 | 92.09 | 27,905 | -4.12(-4.29%) |
Jan 18, 2011 | 94.39 | 96.22 | 91.18 | 96.22 | 54,282 | +4.58(+5.00%) |
Jan 14, 2011 | 90.49 | 93.81 | 88.77 | 91.64 | 44,958 | +2.29(+2.56%) |
Jan 13, 2011 | 86.02 | 90.72 | 83.85 | 89.35 | 71,798 | +2.75(+3.17%) |
Jan 12, 2011 | 90.38 | 90.95 | 81.90 | 86.60 | 100,721 | -1.15(-1.31%) |
Jan 11, 2011 | 86.94 | 91.52 | 86.37 | 87.74 | 58,682 | +1.95(+2.27%) |
Jan 10, 2011 | 83.50 | 87.51 | 82.82 | 85.79 | 47,544 | +1.83(+2.18%) |
Jan 07, 2011 | 84.76 | 87.63 | 83.39 | 83.96 | 72,408 | -1.72(-2.01%) |
Jan 06, 2011 | 88.89 | 91.06 | 81.33 | 85.68 | 327,346 | -7.22(-7.77%) |
Jan 05, 2011 | 106.98 | 108.70 | 90.49 | 92.90 | 263,770 | -10.77(-10.39%) |
Jan 04, 2011 | 107.44 | 107.67 | 103.32 | 103.66 | 31,192 | -1.03(-0.98%) |
Jan 03, 2011 | 105.84 | 107.67 | 104.47 | 104.69 | 25,636 | +1.60(+1.56%) |
Dec 31, 2010 | 105.15 | 106.30 | 103.09 | 103.09 | 20,561 | -2.63(-2.49%) |
Dec 30, 2010 | 109.50 | 109.50 | 105.38 | 105.72 | 23,862 | -1.95(-1.81%) |
Dec 29, 2010 | 103.89 | 108.36 | 103.32 | 107.67 | 23,648 | +3.78(+3.64%) |
Dec 28, 2010 | 106.64 | 108.13 | 103.89 | 103.89 | 17,890 | -2.75(-2.58%) |
Dec 27, 2010 | 108.13 | 108.36 | 106.18 | 106.64 | 11,167 | -1.49(-1.38%) |
Dec 23, 2010 | 108.82 | 110.08 | 107.67 | 108.13 | 20,827 | -0.34(-0.32%) |
Dec 22, 2010 | 104.92 | 112.14 | 104.92 | 108.47 | 58,328 | +3.89(+3.72%) |
Dec 21, 2010 | 96.22 | 105.38 | 93.93 | 104.58 | 74,558 | +8.36(+8.69%) |
Dec 20, 2010 | 95.76 | 98.05 | 95.76 | 96.22 | 19,982 | -0.46(-0.47%) |
Dec 17, 2010 | 93.93 | 98.05 | 93.93 | 96.68 | 20,971 | +2.52(+2.68%) |
Dec 16, 2010 | 96.79 | 97.36 | 93.93 | 94.16 | 18,933 | -2.18(-2.26%) |
Dec 15, 2010 | 97.94 | 98.37 | 95.76 | 96.33 | 9,559 | -0.11(-0.12%) |
Dec 14, 2010 | 98.17 | 98.51 | 96.45 | 96.45 | 12,539 | -1.83(-1.86%) |
Dec 13, 2010 | 97.36 | 99.65 | 97.02 | 98.28 | 13,324 | +0.92(+0.94%) |
Dec 10, 2010 | 96.56 | 99.08 | 95.42 | 97.36 | 12,614 | +0.80(+0.83%) |
Dec 09, 2010 | 97.59 | 97.59 | 95.30 | 96.56 | 14,554 | -0.69(-0.71%) |
Dec 08, 2010 | 101.49 | 102.29 | 96.22 | 97.25 | 23,223 | -3.67(-3.63%) |
Dec 07, 2010 | 94.04 | 104.12 | 93.70 | 100.92 | 69,595 | +7.79(+8.36%) |
Dec 06, 2010 | 93.70 | 94.27 | 92.78 | 93.13 | 10,023 | -0.92(-0.97%) |
Dec 03, 2010 | 92.44 | 94.50 | 92.44 | 94.04 | 12,318 | +0.46(+0.49%) |
Dec 02, 2010 | 93.81 | 95.07 | 92.44 | 93.58 | 25,412 | -0.57(-0.61%) |
Dec 01, 2010 | 100.23 | 100.23 | 92.21 | 94.16 | 34,090 | -2.86(-2.95%) |
Nov 30, 2010 | 96.91 | 97.94 | 95.19 | 97.02 | 13,888 | -0.57(-0.59%) |
Nov 29, 2010 | 97.82 | 100.23 | 95.76 | 97.59 | 19,639 | -0.23(-0.23%) |
Nov 26, 2010 | 95.42 | 97.94 | 94.39 | 97.82 | 11,044 | +0.69(+0.71%) |
Nov 24, 2010 | 95.99 | 97.13 | 97.13 | 97.13 | 21,900 | +3.67(+3.92%) |
Nov 23, 2010 | 95.07 | 95.53 | 92.09 | 93.47 | 23,222 | -1.37(-1.45%) |
Nov 22, 2010 | 95.42 | 98.28 | 92.90 | 94.84 | 48,363 | +0.92(+0.98%) |
Nov 19, 2010 | 96.56 | 97.82 | 93.58 | 93.93 | 19,061 | -2.06(-2.15%) |
Nov 18, 2010 | 94.16 | 96.79 | 93.24 | 95.99 | 33,355 | +5.96(+6.62%) |
Nov 17, 2010 | 89.69 | 91.64 | 88.20 | 90.03 | 23,950 | +2.06(+2.34%) |
Nov 16, 2010 | 91.64 | 94.50 | 85.91 | 87.97 | 44,647 | -3.89(-4.24%) |
Nov 15, 2010 | 98.51 | 98.51 | 90.61 | 91.87 | 52,945 | -3.21(-3.37%) |
Nov 12, 2010 | 100.80 | 101.72 | 95.07 | 95.07 | 46,780 | -8.48(-8.19%) |
Nov 11, 2010 | 108.59 | 108.70 | 102.52 | 103.55 | 43,517 | -5.04(-4.64%) |
Nov 10, 2010 | 106.98 | 109.62 | 100.92 | 108.59 | 121,705 | +8.02(+7.97%) |
Nov 09, 2010 | 101.49 | 104.92 | 99.77 | 100.57 | 92,511 | +2.29(+2.33%) |
Nov 08, 2010 | 86.94 | 98.97 | 86.60 | 98.28 | 112,370 | +11.45(+13.19%) |
Nov 05, 2010 | 90.03 | 90.61 | 85.91 | 86.83 | 35,514 | -3.09(-3.44%) |
Nov 04, 2010 | 91.52 | 91.52 | 87.63 | 89.92 | 34,914 | +0.23(+0.26%) |
Nov 03, 2010 | 87.17 | 91.41 | 85.91 | 89.69 | 43,419 | +3.21(+3.71%) |
Nov 02, 2010 | 82.93 | 87.63 | 82.24 | 86.48 | 37,842 | +4.24(+5.15%) |
Nov 01, 2010 | 84.53 | 87.17 | 81.67 | 82.24 | 41,449 | -1.95(-2.31%) |
Oct 29, 2010 | 85.34 | 85.91 | 83.27 | 84.19 | 22,736 | -1.72(-2.00%) |
Oct 28, 2010 | 88.43 | 88.66 | 83.85 | 85.91 | 36,552 | -2.86(-3.23%) |
Oct 27, 2010 | 82.36 | 90.15 | 79.84 | 88.77 | 103,553 | +1.03(+1.17%) |
Oct 25, 2010 | 97.71 | 98.85 | 86.83 | 87.74 | 147,620 | -11.23(-11.34%) |
Oct 22, 2010 | 103.55 | 104.24 | 98.28 | 98.97 | 73,636 | -4.81(-4.64%) |
Oct 21, 2010 | 105.38 | 108.25 | 103.66 | 103.78 | 50,684 | -2.63(-2.48%) |
Oct 20, 2010 | 107.90 | 108.82 | 105.50 | 106.41 | 42,710 | -1.26(-1.17%) |
Oct 19, 2010 | 109.16 | 112.14 | 106.53 | 107.67 | 46,599 | -3.66(-3.29%) |
Oct 18, 2010 | 107.90 | 117.06 | 104.12 | 111.34 | 70,239 | +2.40(+2.21%) |
Oct 15, 2010 | 115.00 | 115.92 | 106.53 | 108.93 | 64,405 | -6.07(-5.28%) |
Oct 14, 2010 | 118.78 | 118.90 | 112.71 | 115.00 | 36,855 | -2.75(-2.33%) |
Oct 13, 2010 | 118.67 | 120.16 | 115.46 | 117.75 | 35,697 | -0.92(-0.77%) |
Oct 12, 2010 | 116.15 | 119.70 | 115.69 | 118.67 | 27,189 | +1.95(+1.67%) |
Oct 11, 2010 | 113.74 | 117.98 | 112.71 | 116.72 | 56,631 | +4.24(+3.77%) |
Oct 08, 2010 | 112.48 | 114.43 | 109.39 | 112.48 | 40,431 | +3.67(+3.37%) |
Oct 07, 2010 | 113.28 | 114.32 | 108.25 | 108.82 | 29,036 | -4.47(-3.94%) |
Oct 06, 2010 | 112.71 | 114.43 | 109.39 | 113.28 | 43,369 | +2.98(+2.70%) |
Oct 05, 2010 | 108.70 | 112.03 | 107.79 | 110.31 | 53,128 | +3.32(+3.11%) |
Oct 04, 2010 | 104.69 | 108.25 | 102.52 | 106.98 | 68,765 | +3.78(+3.66%) |
Oct 01, 2010 | 103.20 | 103.32 | 101.03 | 103.20 | 20,698 | +2.63(+2.62%) |
Sep 30, 2010 | 101.37 | 103.89 | 99.65 | 100.57 | 43,899 | +0.12(+0.12%) |
Sep 29, 2010 | 97.82 | 101.14 | 97.48 | 100.45 | 23,951 | +2.05(+2.08%) |
Sep 28, 2010 | 101.37 | 101.37 | 97.94 | 98.39 | 13,848 | -1.49(-1.49%) |
Sep 27, 2010 | 96.91 | 101.72 | 96.91 | 99.88 | 36,555 | +3.44(+3.56%) |
Sep 24, 2010 | 95.30 | 98.17 | 95.19 | 96.45 | 40,712 | +0.69(+0.72%) |
Sep 23, 2010 | 97.94 | 98.85 | 95.07 | 95.76 | 43,482 | -2.98(-3.02%) |
Sep 22, 2010 | 100.69 | 100.69 | 97.94 | 98.74 | 23,535 | -1.26(-1.26%) |
Sep 21, 2010 | 101.14 | 103.09 | 99.43 | 100.00 | 30,205 | -0.80(-0.80%) |
Sep 20, 2010 | 100.11 | 102.40 | 98.74 | 100.80 | 37,384 | +1.26(+1.27%) |
Sep 17, 2010 | 99.54 | 103.09 | 98.51 | 99.54 | 33,524 | +3.21(+3.33%) |
Sep 15, 2010 | 97.36 | 99.88 | 95.30 | 96.33 | 39,449 | -1.83(-1.87%) |
Sep 14, 2010 | 100.69 | 100.69 | 97.36 | 98.17 | 32,872 | -0.57(-0.58%) |
Sep 13, 2010 | 98.39 | 99.77 | 96.22 | 98.74 | 44,722 | +0.80(+0.82%) |
Sep 10, 2010 | 100.23 | 100.46 | 95.99 | 97.94 | 55,966 | -2.52(-2.51%) |
Sep 09, 2010 | 102.52 | 105.27 | 99.31 | 100.46 | 43,944 | -2.06(-2.01%) |
Sep 08, 2010 | 100.80 | 104.24 | 94.84 | 102.52 | 87 | +2.86(+2.87%) |
Sep 07, 2010 | 104.01 | 104.01 | 96.79 | 99.65 | 26 | -5.61(-5.33%) |
Sep 03, 2010 | 111.80 | 113.52 | 104.81 | 105.27 | 81,979 | -4.70(-4.27%) |
Sep 02, 2010 | 108.82 | 112.25 | 106.64 | 109.96 | 87,448 | -6.87(-5.88%) |
Sep 01, 2010 | 110.31 | 117.18 | 109.85 | 116.84 | 64,338 | +8.82(+8.17%) |
Aug 31, 2010 | 108.02 | 114.66 | 104.81 | 108.02 | 392 | -6.76(-5.89%) |
Aug 30, 2010 | 119.93 | 119.93 | 114.78 | 114.78 | 85,893 | -7.22(-5.92%) |
Aug 27, 2010 | 121.99 | 122.56 | 119.24 | 121.99 | 21,489 | +1.49(+1.24%) |
Aug 26, 2010 | 120.27 | 124.28 | 119.07 | 120.50 | 611 | +1.72(+1.45%) |
Aug 25, 2010 | 125.20 | 126.46 | 116.15 | 118.78 | 86,507 | -9.74(-7.58%) |
Aug 24, 2010 | 135.05 | 136.42 | 126.92 | 128.52 | 331 | -9.28(-6.73%) |
Aug 23, 2010 | 141.00 | 141.92 | 135.51 | 137.80 | 54,918 | +0.23(+0.17%) |
Aug 20, 2010 | 135.85 | 137.57 | 130.58 | 137.57 | 41,473 | +1.83(+1.35%) |
Aug 19, 2010 | 140.32 | 141.92 | 134.36 | 135.74 | 43 | -3.44(-2.47%) |
Aug 18, 2010 | 136.65 | 143.18 | 134.02 | 139.17 | 261 | +4.01(+2.97%) |
Aug 17, 2010 | 128.18 | 135.16 | 125.89 | 135.16 | 14 | +11.00(+8.86%) |
Aug 16, 2010 | 125.20 | 128.29 | 121.65 | 124.17 | 22,500 | +0.34(+0.28%) |
Aug 13, 2010 | 123.82 | 128.29 | 122.45 | 123.82 | 26,164 | +1.38(+1.12%) |
Aug 12, 2010 | 116.95 | 123.14 | 116.95 | 122.45 | 32,027 | +3.21(+2.69%) |
Aug 11, 2010 | 122.33 | 122.45 | 116.61 | 119.24 | 34 | -6.53(-5.19%) |
Aug 10, 2010 | 126.11 | 127.83 | 123.94 | 125.77 | 22,040 | -3.32(-2.57%) |
Aug 09, 2010 | 133.44 | 133.44 | 127.14 | 129.09 | 39,076 | -2.63(-2.00%) |
Aug 06, 2010 | 131.73 | 134.02 | 123.71 | 131.73 | 99,687 | +5.61(+4.45%) |
Aug 05, 2010 | 124.86 | 130.01 | 122.22 | 126.11 | 226 | +0.34(+0.27%) |
Aug 04, 2010 | 128.63 | 128.63 | 120.62 | 125.77 | 23,418 | +1.49(+1.20%) |
Aug 03, 2010 | 126.34 | 126.34 | 122.56 | 124.28 | 25,019 | +0.57(+0.46%) |
Aug 02, 2010 | 125.77 | 125.77 | 120.62 | 123.71 | 38,195 | +0.46(+0.37%) |
Jul 30, 2010 | 123.25 | 123.33 | 115.92 | 123.25 | 19,435 | +1.60(+1.32%) |
Jul 29, 2010 | 120.39 | 122.45 | 115.23 | 121.65 | 57,879 | -0.11(-0.09%) |
Jul 28, 2010 | 122.68 | 123.48 | 119.36 | 121.76 | 21,104 | -2.63(-2.12%) |
Jul 27, 2010 | 129.09 | 130.58 | 122.56 | 124.40 | 31,220 | -2.29(-1.81%) |
Jul 26, 2010 | 123.48 | 128.18 | 123.48 | 126.69 | 36,356 | -1.49(-1.16%) |
Jul 23, 2010 | 119.81 | 128.18 | 119.81 | 128.18 | 48,721 | +8.48(+7.08%) |
Jul 22, 2010 | 118.90 | 120.27 | 116.84 | 119.70 | 43,933 | +4.35(+3.77%) |
Jul 21, 2010 | 109.85 | 115.46 | 107.90 | 115.35 | 44,555 | +5.38(+4.90%) |
Jul 20, 2010 | 109.05 | 109.96 | 106.41 | 109.96 | 8 | +1.15(+1.05%) |
Jul 19, 2010 | 107.10 | 112.14 | 104.58 | 108.82 | 22,925 | +1.83(+1.71%) |
Jul 16, 2010 | 106.98 | 111.11 | 105.61 | 106.98 | 23,658 | -4.12(-3.71%) |
Jul 15, 2010 | 114.32 | 114.32 | 108.82 | 111.11 | 23,600 | -1.15(-1.02%) |
Jul 14, 2010 | 107.56 | 113.74 | 106.76 | 112.25 | 46,999 | +6.41(+6.06%) |
Jul 13, 2010 | 108.82 | 108.82 | 104.69 | 105.84 | 8 | -0.80(-0.75%) |
Jul 12, 2010 | 106.53 | 108.82 | 104.81 | 106.64 | 32,808 | -0.34(-0.32%) |
Jul 09, 2010 | 106.98 | 107.44 | 103.32 | 106.98 | 21,572 | +1.49(+1.41%) |
Jul 08, 2010 | 103.09 | 105.50 | 101.72 | 105.50 | 31,080 | +5.73(+5.74%) |
Jul 07, 2010 | 97.59 | 99.88 | 96.56 | 99.77 | 22,700 | +2.18(+2.23%) |
Jul 06, 2010 | 104.01 | 105.95 | 96.79 | 97.59 | 36,599 | +0.46(+0.47%) |
Jul 02, 2010 | 97.13 | 98.39 | 93.35 | 97.13 | 36,693 | +0.23(+0.24%) |
Jul 01, 2010 | 101.14 | 101.83 | 93.93 | 96.91 | 68,464 | -5.96(-5.79%) |
Jun 30, 2010 | 107.90 | 109.05 | 102.06 | 102.86 | 31,415 | -4.24(-3.96%) |
Jun 29, 2010 | 114.55 | 114.55 | 106.53 | 107.10 | 43,501 | -13.40(-11.12%) |
Jun 25, 2010 | 120.50 | 123.82 | 113.63 | 120.50 | 108,872 | +6.87(+6.05%) |
Jun 24, 2010 | 114.55 | 116.03 | 113.52 | 113.63 | 22,796 | -1.49(-1.29%) |
Jun 23, 2010 | 118.10 | 118.10 | 114.78 | 115.12 | 15,930 | -1.49(-1.28%) |
Jun 22, 2010 | 116.61 | 122.33 | 115.69 | 116.61 | 23 | -3.55(-2.96%) |
Jun 21, 2010 | 128.75 | 128.75 | 118.67 | 120.16 | 39,633 | -0.80(-0.66%) |
Jun 18, 2010 | 120.96 | 126.23 | 118.33 | 120.96 | 33,819 | -3.09(-2.49%) |
Jun 17, 2010 | 129.44 | 129.44 | 122.45 | 124.05 | 31,007 | -1.14(-0.91%) |
Jun 16, 2010 | 127.38 | 129.44 | 124.05 | 125.20 | 31,500 | -2.86(-2.24%) |
Jun 15, 2010 | 128.06 | 130.24 | 118.21 | 128.06 | 58 | +9.85(+8.33%) |
Jun 14, 2010 | 120.39 | 123.25 | 117.52 | 118.21 | 35,749 | +0.11(+0.10%) |
Jun 11, 2010 | 113.40 | 118.44 | 113.06 | 118.10 | 19,835 | +2.52(+2.18%) |
Jun 10, 2010 | 115.58 | 115.58 | 112.37 | 115.58 | 38 | +3.32(+2.96%) |
Jun 09, 2010 | 114.09 | 116.26 | 111.22 | 112.25 | 25,069 | -1.03(-0.91%) |
Jun 08, 2010 | 113.97 | 116.09 | 109.96 | 113.28 | 24,847 | -0.80(-0.70%) |
Jun 07, 2010 | 126.57 | 126.57 | 113.63 | 114.09 | 24,940 | -2.75(-2.35%) |
Jun 04, 2010 | 116.84 | 120.84 | 115.92 | 116.84 | 25,984 | -5.04(-4.14%) |
Jun 03, 2010 | 119.13 | 122.45 | 117.98 | 121.88 | 28,204 | +2.75(+2.31%) |
Jun 02, 2010 | 119.13 | 119.70 | 117.06 | 119.13 | 38,011 | +1.37(+1.17%) |