Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2010 | 88.40 | 89.70 | 85.20 | 87.30 | 166,379 | -0.90(-1.02%) |
Feb 26, 2010 | 85.90 | 88.68 | 84.00 | 88.20 | 180,126 | +2.70(+3.16%) |
Feb 25, 2010 | 86.50 | 86.50 | 83.10 | 85.50 | 212,255 | -3.00(-3.39%) |
Feb 24, 2010 | 89.80 | 90.90 | 87.50 | 88.50 | 134,473 | -1.60(-1.78%) |
Feb 23, 2010 | 95.30 | 95.50 | 89.70 | 90.10 | 217,637 | -5.30(-5.56%) |
Feb 22, 2010 | 94.10 | 97.80 | 91.10 | 95.40 | 294,218 | +3.90(+4.26%) |
Feb 19, 2010 | 92.10 | 93.30 | 91.10 | 91.50 | 134,610 | -2.10(-2.24%) |
Feb 18, 2010 | 91.80 | 96.00 | 91.10 | 93.60 | 338,453 | +0.60(+0.65%) |
Feb 17, 2010 | 94.80 | 99.40 | 92.50 | 93.00 | 429,115 | -2.70(-2.82%) |
Feb 16, 2010 | 90.00 | 97.40 | 86.60 | 95.70 | 439,534 | +7.70(+8.75%) |
Feb 12, 2010 | 86.70 | 88.00 | 88.00 | 88.00 | 138,800 | -1.60(-1.79%) |
Feb 11, 2010 | 85.90 | 92.50 | 84.70 | 89.60 | 360,322 | +3.60(+4.19%) |
Feb 10, 2010 | 86.10 | 87.80 | 82.70 | 86.00 | 111,298 | +0.00(+0.00%) |
Feb 09, 2010 | 90.00 | 90.00 | 84.00 | 86.00 | 178,790 | -0.50(-0.58%) |
Feb 08, 2010 | 91.10 | 91.90 | 86.20 | 86.50 | 131,956 | -5.40(-5.88%) |
Feb 05, 2010 | 92.90 | 93.50 | 86.30 | 91.90 | 289,389 | -2.00(-2.13%) |
Feb 04, 2010 | 102.40 | 102.40 | 92.90 | 93.90 | 224,298 | -8.60(-8.39%) |
Feb 03, 2010 | 105.70 | 108.30 | 101.50 | 102.50 | 248,389 | -7.90(-7.16%) |
Feb 02, 2010 | 109.90 | 112.50 | 106.50 | 110.40 | 180,918 | +1.40(+1.28%) |
Feb 01, 2010 | 109.40 | 112.20 | 105.50 | 109.00 | 169,707 | +3.00(+2.83%) |
Jan 29, 2010 | 111.90 | 116.50 | 103.90 | 106.00 | 273,174 | -4.80(-4.33%) |
Jan 28, 2010 | 106.40 | 115.90 | 102.50 | 110.80 | 459,106 | +5.60(+5.32%) |
Jan 27, 2010 | 102.50 | 108.10 | 102.00 | 105.20 | 182,919 | +2.70(+2.63%) |
Jan 26, 2010 | 107.00 | 107.10 | 101.50 | 102.50 | 180,857 | -5.00(-4.65%) |
Jan 25, 2010 | 112.30 | 112.86 | 107.00 | 107.50 | 141,925 | -0.70(-0.65%) |
Jan 22, 2010 | 113.40 | 117.90 | 106.40 | 108.20 | 349,795 | -3.60(-3.22%) |
Jan 21, 2010 | 123.80 | 123.80 | 111.00 | 111.80 | 323,535 | -10.20(-8.36%) |
Jan 20, 2010 | 123.90 | 126.90 | 121.08 | 122.00 | 207,768 | -5.70(-4.46%) |
Jan 19, 2010 | 123.40 | 132.50 | 122.80 | 127.70 | 613,357 | +2.60(+2.08%) |
Jan 15, 2010 | 129.20 | 125.10 | 125.10 | 125.10 | 317,420 | -4.40(-3.40%) |
Jan 14, 2010 | 128.10 | 138.80 | 126.50 | 129.50 | 1,172,299 | -5.90(-4.36%) |
Jan 13, 2010 | 138.80 | 142.70 | 131.10 | 135.40 | 1,123,591 | +1.10(+0.82%) |
Jan 12, 2010 | 141.40 | 150.20 | 134.20 | 134.30 | 2,222,419 | -10.70(-7.38%) |
Jan 11, 2010 | 123.90 | 145.30 | 119.90 | 145.00 | 1,694,702 | +23.40(+19.24%) |
Jan 08, 2010 | 119.30 | 124.90 | 116.00 | 121.60 | 371,748 | +1.10(+0.91%) |
Jan 07, 2010 | 126.00 | 126.00 | 120.00 | 120.50 | 338,620 | -4.60(-3.68%) |
Jan 06, 2010 | 131.40 | 136.00 | 123.40 | 125.10 | 977,028 | -4.50(-3.47%) |
Jan 05, 2010 | 121.30 | 134.40 | 121.20 | 129.60 | 1,215,348 | +7.30(+5.97%) |
Jan 04, 2010 | 118.00 | 127.90 | 113.70 | 122.30 | 1,290,015 | +4.60(+3.91%) |
Dec 31, 2009 | 126.10 | 117.70 | 117.70 | 117.70 | 1,202,010 | -10.30(-8.05%) |
Dec 30, 2009 | 96.00 | 131.90 | 93.60 | 128.00 | 3,293,730 | +31.20(+32.23%) |
Dec 29, 2009 | 100.50 | 100.50 | 96.10 | 96.80 | 80,656 | -2.90(-2.91%) |
Dec 28, 2009 | 102.10 | 103.20 | 96.50 | 99.70 | 126,826 | -2.40(-2.35%) |
Dec 24, 2009 | 102.70 | 103.90 | 101.00 | 102.10 | 47,903 | +0.20(+0.20%) |
Dec 23, 2009 | 104.20 | 104.80 | 100.50 | 101.90 | 118,565 | -2.10(-2.02%) |
Dec 22, 2009 | 103.70 | 107.50 | 102.00 | 104.00 | 154,989 | +1.60(+1.56%) |
Dec 21, 2009 | 106.40 | 106.40 | 100.10 | 102.40 | 192,051 | -3.20(-3.03%) |
Dec 18, 2009 | 109.50 | 110.80 | 102.10 | 105.60 | 232,602 | -3.30(-3.03%) |
Dec 17, 2009 | 113.80 | 114.80 | 108.90 | 108.90 | 238,881 | -4.50(-3.97%) |
Dec 16, 2009 | 113.30 | 117.40 | 112.20 | 113.40 | 270,970 | +0.40(+0.35%) |
Dec 15, 2009 | 113.70 | 118.20 | 111.00 | 113.00 | 241,269 | +0.40(+0.36%) |
Dec 14, 2009 | 113.60 | 117.00 | 112.30 | 112.60 | 250,749 | -3.80(-3.26%) |
Dec 11, 2009 | 114.00 | 121.80 | 111.80 | 116.40 | 641,381 | +3.80(+3.37%) |
Dec 10, 2009 | 115.10 | 117.50 | 111.20 | 112.60 | 322,370 | -1.30(-1.14%) |
Dec 09, 2009 | 112.70 | 119.00 | 110.50 | 113.90 | 497,426 | +0.90(+0.80%) |
Dec 08, 2009 | 110.60 | 115.00 | 108.10 | 113.00 | 412,796 | +1.10(+0.98%) |
Dec 07, 2009 | 118.90 | 120.80 | 110.50 | 111.90 | 365,879 | -4.10(-3.53%) |
Dec 04, 2009 | 116.50 | 126.70 | 114.25 | 116.00 | 1,055,171 | +3.40(+3.02%) |
Dec 03, 2009 | 127.50 | 127.70 | 112.50 | 112.60 | 692,384 | -12.10(-9.70%) |
Dec 02, 2009 | 132.30 | 134.40 | 121.60 | 124.70 | 969,115 | -12.10(-8.85%) |
Dec 01, 2009 | 139.80 | 145.70 | 135.50 | 136.80 | 2,083,499 | +1.60(+1.18%) |
Nov 30, 2009 | 116.30 | 135.30 | 115.70 | 135.20 | 3,179,701 | +25.20(+22.91%) |
Nov 27, 2009 | 98.30 | 113.40 | 96.50 | 110.00 | 1,266,967 | +6.50(+6.28%) |
Nov 25, 2009 | 105.90 | 114.40 | 101.40 | 103.50 | 2,518,017 | -1.60(-1.52%) |
Nov 24, 2009 | 110.70 | 120.40 | 99.80 | 105.10 | 4,919,231 | +0.60(+0.57%) |
Nov 23, 2009 | 68.50 | 105.80 | 68.10 | 104.50 | 4,534,771 | +52.40(+100.58%) |
Nov 20, 2009 | 52.40 | 54.40 | 51.20 | 52.10 | 6,750 | -1.30(-2.43%) |
Nov 19, 2009 | 55.40 | 55.40 | 51.60 | 53.40 | 21,955 | -2.48(-4.44%) |
Nov 18, 2009 | 52.40 | 57.50 | 52.30 | 55.88 | 43,392 | +3.38(+6.44%) |
Nov 17, 2009 | 50.40 | 52.50 | 50.00 | 52.50 | 8,103 | +2.50(+5.00%) |
Nov 16, 2009 | 49.40 | 50.60 | 49.00 | 50.00 | 5,458 | +1.00(+2.04%) |
Nov 13, 2009 | 48.90 | 49.40 | 48.00 | 49.00 | 5,166 | -0.20(-0.40%) |
Nov 12, 2009 | 47.70 | 51.50 | 47.00 | 49.20 | 16,396 | +1.00(+2.07%) |
Nov 11, 2009 | 47.90 | 50.50 | 47.50 | 48.20 | 9,053 | +0.40(+0.84%) |
Nov 10, 2009 | 47.50 | 48.00 | 46.00 | 47.80 | 5,971 | -0.20(-0.42%) |
Nov 09, 2009 | 47.30 | 48.60 | 47.20 | 48.00 | 4,187 | +1.00(+2.13%) |
Nov 06, 2009 | 45.80 | 48.27 | 45.80 | 47.00 | 5,783 | +0.40(+0.86%) |
Nov 05, 2009 | 48.00 | 48.49 | 45.44 | 46.60 | 9,990 | -1.20(-2.51%) |
Nov 04, 2009 | 47.80 | 49.90 | 47.40 | 47.80 | 10,010 | +0.80(+1.70%) |
Nov 03, 2009 | 45.20 | 47.00 | 44.30 | 47.00 | 8,710 | +1.00(+2.17%) |
Nov 02, 2009 | 46.60 | 47.10 | 44.50 | 46.00 | 10,418 | -0.60(-1.29%) |
Oct 30, 2009 | 47.40 | 48.69 | 45.50 | 46.60 | 7,585 | -0.40(-0.85%) |
Oct 29, 2009 | 45.30 | 48.80 | 45.00 | 47.00 | 10,494 | +1.70(+3.75%) |
Oct 28, 2009 | 49.00 | 49.10 | 45.00 | 45.30 | 18,085 | -4.10(-8.30%) |
Oct 27, 2009 | 50.70 | 51.00 | 48.90 | 49.40 | 5,590 | -0.90(-1.79%) |
Oct 26, 2009 | 51.90 | 52.90 | 50.00 | 50.30 | 6,943 | -1.30(-2.52%) |
Oct 23, 2009 | 53.00 | 54.20 | 51.00 | 51.60 | 12,193 | -0.40(-0.77%) |
Oct 22, 2009 | 52.40 | 52.50 | 50.00 | 52.00 | 5,895 | +0.40(+0.78%) |
Oct 21, 2009 | 51.30 | 54.89 | 51.10 | 51.60 | 9,740 | -0.40(-0.77%) |
Oct 20, 2009 | 51.90 | 55.20 | 50.80 | 52.00 | 18,143 | -3.10(-5.63%) |
Oct 19, 2009 | 50.40 | 55.90 | 50.00 | 55.10 | 44,018 | +5.10(+10.20%) |
Oct 16, 2009 | 49.20 | 50.40 | 48.70 | 50.00 | 3,059 | -0.20(-0.40%) |
Oct 15, 2009 | 48.50 | 51.20 | 48.50 | 50.20 | 15,806 | +1.20(+2.45%) |
Oct 14, 2009 | 49.70 | 50.00 | 48.20 | 49.00 | 7,522 | -0.50(-1.01%) |
Oct 13, 2009 | 49.40 | 49.50 | 47.80 | 49.50 | 5,227 | +0.10(+0.20%) |
Oct 12, 2009 | 49.10 | 50.50 | 48.50 | 49.40 | 9,212 | -0.50(-1.00%) |
Oct 09, 2009 | 50.60 | 51.20 | 49.40 | 49.90 | 5,569 | -1.20(-2.35%) |
Oct 08, 2009 | 50.70 | 51.10 | 48.40 | 51.10 | 7,069 | +1.50(+3.02%) |
Oct 07, 2009 | 48.00 | 50.90 | 48.00 | 49.60 | 11,090 | +1.60(+3.33%) |
Oct 06, 2009 | 48.50 | 49.49 | 47.30 | 48.00 | 8,558 | +0.60(+1.27%) |
Oct 05, 2009 | 46.00 | 49.00 | 46.00 | 47.40 | 6,650 | +1.20(+2.60%) |
Oct 02, 2009 | 45.80 | 46.50 | 44.00 | 46.20 | 14,426 | +0.10(+0.22%) |
Oct 01, 2009 | 48.50 | 48.99 | 45.90 | 46.10 | 17,871 | -2.60(-5.34%) |
Sep 30, 2009 | 50.40 | 50.40 | 48.70 | 48.70 | 15,970 | -1.40(-2.79%) |
Sep 29, 2009 | 51.40 | 51.40 | 50.00 | 50.10 | 5,306 | -0.60(-1.18%) |
Sep 28, 2009 | 50.80 | 51.80 | 49.60 | 50.70 | 10,202 | +0.70(+1.40%) |
Sep 25, 2009 | 50.00 | 51.50 | 48.30 | 50.00 | 10,699 | -0.30(-0.60%) |
Sep 24, 2009 | 53.70 | 53.89 | 49.20 | 50.30 | 25,757 | -3.70(-6.85%) |
Sep 23, 2009 | 54.50 | 55.90 | 53.50 | 54.00 | 8,844 | +0.40(+0.75%) |
Sep 22, 2009 | 55.70 | 57.09 | 53.20 | 53.60 | 17,272 | -1.80(-3.25%) |
Sep 21, 2009 | 54.50 | 56.30 | 52.10 | 55.40 | 27,251 | +1.50(+2.78%) |
Sep 18, 2009 | 58.20 | 58.80 | 53.00 | 53.90 | 63,365 | -4.90(-8.33%) |
Sep 17, 2009 | 52.70 | 64.60 | 52.50 | 58.80 | 295,988 | +10.90(+22.76%) |
Sep 16, 2009 | 42.60 | 47.90 | 42.60 | 47.90 | 21,050 | +5.40(+12.71%) |
Sep 15, 2009 | 42.70 | 43.50 | 42.20 | 42.50 | 8,431 | -0.20(-0.47%) |
Sep 14, 2009 | 43.70 | 43.70 | 42.50 | 42.70 | 4,929 | -0.70(-1.61%) |
Sep 11, 2009 | 43.90 | 44.20 | 42.70 | 43.40 | 5,493 | -0.50(-1.14%) |
Sep 10, 2009 | 43.90 | 44.30 | 41.70 | 43.90 | 8,837 | -0.40(-0.90%) |
Sep 09, 2009 | 44.90 | 45.00 | 43.80 | 44.30 | 7,303 | -0.50(-1.12%) |
Sep 08, 2009 | 44.50 | 46.00 | 42.60 | 44.80 | 12,773 | +0.40(+0.90%) |
Sep 04, 2009 | 43.10 | 45.10 | 41.50 | 44.40 | 6,510 | +2.00(+4.71%) |
Sep 03, 2009 | 42.40 | 44.80 | 40.50 | 42.40 | 7,251 | +0.80(+1.92%) |
Sep 02, 2009 | 42.60 | 43.00 | 41.00 | 41.60 | 5,569 | -1.00(-2.35%) |
Sep 01, 2009 | 43.40 | 44.90 | 41.60 | 42.60 | 12,333 | -1.10(-2.52%) |
Aug 31, 2009 | 45.00 | 45.00 | 42.40 | 43.70 | 10,602 | -1.90(-4.17%) |
Aug 28, 2009 | 47.70 | 47.70 | 44.50 | 45.60 | 13,562 | -1.70(-3.59%) |
Aug 27, 2009 | 48.30 | 48.30 | 46.60 | 47.30 | 7,819 | -1.10(-2.27%) |
Aug 26, 2009 | 49.60 | 49.90 | 48.20 | 48.40 | 7,196 | -1.40(-2.81%) |
Aug 25, 2009 | 49.90 | 50.50 | 48.00 | 49.80 | 11,198 | -0.10(-0.20%) |
Aug 24, 2009 | 46.60 | 51.10 | 46.60 | 49.90 | 22,037 | +3.40(+7.31%) |
Aug 21, 2009 | 45.80 | 48.00 | 45.80 | 46.50 | 14,942 | +1.90(+4.26%) |
Aug 20, 2009 | 44.40 | 45.00 | 44.00 | 44.60 | 14,076 | +0.80(+1.83%) |
Aug 19, 2009 | 43.60 | 44.60 | 42.60 | 43.80 | 9,209 | +0.90(+2.10%) |
Aug 18, 2009 | 42.90 | 44.60 | 42.20 | 42.90 | 9,243 | +0.90(+2.15%) |
Aug 17, 2009 | 45.20 | 45.20 | 41.20 | 42.00 | 10,296 | -3.20(-7.08%) |
Aug 14, 2009 | 45.70 | 46.00 | 44.70 | 45.20 | 7,476 | +0.00(+0.00%) |
Aug 13, 2009 | 46.80 | 47.70 | 45.00 | 45.20 | 10,091 | -0.50(-1.09%) |
Aug 12, 2009 | 47.90 | 48.10 | 45.60 | 45.70 | 13,714 | -2.60(-5.38%) |
Aug 11, 2009 | 51.80 | 52.50 | 47.50 | 48.30 | 35,757 | +2.90(+6.39%) |
Aug 10, 2009 | 43.80 | 46.00 | 43.80 | 45.40 | 9,432 | +0.50(+1.11%) |
Aug 07, 2009 | 44.90 | 45.70 | 43.60 | 44.90 | 11,942 | +0.90(+2.05%) |
Aug 06, 2009 | 45.00 | 46.00 | 43.80 | 44.00 | 7,398 | -0.10(-0.23%) |
Aug 05, 2009 | 44.30 | 44.90 | 43.00 | 44.10 | 7,035 | -0.40(-0.90%) |
Aug 04, 2009 | 45.00 | 46.60 | 44.40 | 44.50 | 7,216 | -0.50(-1.11%) |