Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 120.00 | 127.20 | 118.95 | 122.55 | 110,594 | +5.85(+5.01%) |
Apr 29, 2010 | 107.85 | 120.75 | 107.85 | 116.70 | 124,242 | +8.40(+7.76%) |
Apr 28, 2010 | 109.80 | 112.05 | 107.70 | 108.30 | 23,184 | -2.10(-1.90%) |
Apr 27, 2010 | 112.20 | 118.05 | 109.95 | 110.40 | 53,451 | -1.35(-1.21%) |
Apr 26, 2010 | 108.75 | 113.10 | 107.10 | 111.75 | 35,240 | +3.30(+3.04%) |
Apr 23, 2010 | 109.35 | 109.65 | 107.25 | 108.45 | 19,468 | +0.00(+0.00%) |
Apr 22, 2010 | 107.10 | 108.75 | 103.65 | 108.45 | 20,079 | +0.90(+0.84%) |
Apr 21, 2010 | 110.70 | 111.15 | 106.50 | 107.55 | 21,315 | -2.70(-2.45%) |
Apr 20, 2010 | 107.40 | 111.60 | 106.50 | 110.25 | 26,656 | +3.75(+3.52%) |
Apr 19, 2010 | 105.60 | 110.25 | 104.40 | 106.50 | 29,771 | +1.05(+1.00%) |
Apr 16, 2010 | 106.05 | 106.80 | 100.65 | 105.45 | 34,550 | -0.15(-0.14%) |
Apr 15, 2010 | 109.20 | 111.15 | 105.00 | 105.60 | 46,985 | -2.25(-2.09%) |
Apr 14, 2010 | 101.25 | 109.20 | 99.90 | 107.85 | 62,028 | +7.20(+7.15%) |
Apr 13, 2010 | 101.25 | 101.40 | 97.65 | 100.65 | 21,174 | -0.75(-0.74%) |
Apr 12, 2010 | 104.40 | 104.85 | 99.00 | 101.40 | 39,456 | -1.50(-1.46%) |
Apr 09, 2010 | 100.80 | 106.05 | 100.80 | 102.90 | 64,335 | +2.25(+2.24%) |
Apr 08, 2010 | 95.40 | 101.25 | 94.80 | 100.65 | 58,837 | +5.55(+5.84%) |
Apr 07, 2010 | 92.10 | 96.00 | 91.20 | 95.10 | 37,998 | +3.00(+3.26%) |
Apr 06, 2010 | 89.85 | 92.55 | 85.80 | 92.10 | 33,782 | +1.65(+1.82%) |
Apr 05, 2010 | 93.45 | 94.35 | 89.10 | 90.45 | 38,079 | -2.10(-2.27%) |
Apr 01, 2010 | 92.55 | 92.55 | 92.55 | 92.55 | 53,500 | +0.45(+0.49%) |
Mar 31, 2010 | 92.70 | 93.00 | 89.85 | 92.10 | 26,648 | -0.60(-0.65%) |
Mar 30, 2010 | 94.05 | 94.05 | 90.60 | 92.70 | 31,445 | -0.60(-0.64%) |
Mar 29, 2010 | 91.95 | 95.10 | 91.65 | 93.30 | 16,859 | +1.05(+1.14%) |
Mar 26, 2010 | 93.45 | 93.90 | 88.65 | 92.25 | 43,035 | -0.60(-0.65%) |
Mar 25, 2010 | 96.00 | 97.20 | 91.65 | 92.85 | 55,012 | -3.00(-3.13%) |
Mar 24, 2010 | 87.75 | 96.30 | 87.30 | 95.85 | 98,454 | +9.30(+10.75%) |
Mar 23, 2010 | 85.80 | 87.60 | 83.10 | 86.55 | 29,843 | +0.60(+0.70%) |
Mar 22, 2010 | 84.00 | 88.65 | 81.15 | 85.95 | 61,107 | +1.95(+2.32%) |
Mar 19, 2010 | 78.90 | 86.85 | 78.00 | 84.00 | 102,407 | +5.70(+7.28%) |
Mar 18, 2010 | 78.75 | 79.65 | 76.50 | 78.30 | 13,121 | +0.30(+0.38%) |
Mar 17, 2010 | 77.25 | 80.10 | 75.75 | 78.00 | 29,343 | +1.50(+1.96%) |
Mar 16, 2010 | 77.85 | 77.85 | 75.75 | 76.50 | 13,649 | -0.75(-0.97%) |
Mar 15, 2010 | 76.80 | 78.97 | 76.05 | 77.25 | 20,602 | -1.35(-1.72%) |
Mar 12, 2010 | 81.15 | 81.60 | 78.30 | 78.60 | 19,924 | -1.80(-2.24%) |
Mar 11, 2010 | 81.15 | 83.25 | 79.80 | 80.40 | 26,438 | -0.60(-0.74%) |
Mar 10, 2010 | 78.75 | 81.90 | 78.45 | 81.00 | 26,896 | +3.00(+3.85%) |
Mar 09, 2010 | 78.75 | 79.05 | 77.25 | 78.00 | 17,380 | -0.15(-0.19%) |
Mar 08, 2010 | 77.70 | 78.60 | 77.40 | 78.15 | 16,115 | +1.35(+1.76%) |
Mar 05, 2010 | 76.50 | 77.55 | 75.00 | 76.80 | 20,382 | +1.20(+1.59%) |
Mar 04, 2010 | 81.75 | 82.50 | 74.40 | 75.60 | 82,743 | -7.50(-9.03%) |
Mar 03, 2010 | 81.90 | 84.00 | 78.75 | 83.10 | 120,586 | +5.40(+6.95%) |
Mar 02, 2010 | 77.70 | 78.00 | 76.50 | 77.70 | 14,157 | -0.15(-0.19%) |
Mar 01, 2010 | 77.25 | 78.60 | 75.90 | 77.85 | 22,290 | +0.75(+0.97%) |
Feb 26, 2010 | 77.70 | 77.70 | 75.45 | 77.10 | 22,865 | +0.15(+0.19%) |
Feb 25, 2010 | 74.40 | 77.70 | 72.00 | 76.95 | 54,059 | +5.25(+7.32%) |
Feb 24, 2010 | 73.35 | 75.30 | 71.40 | 71.70 | 17,967 | -1.65(-2.25%) |
Feb 23, 2010 | 73.35 | 74.10 | 71.25 | 73.35 | 20,642 | +0.45(+0.62%) |
Feb 22, 2010 | 69.45 | 75.60 | 69.15 | 72.90 | 57,147 | +3.75(+5.42%) |
Feb 19, 2010 | 67.80 | 71.25 | 66.75 | 69.15 | 31,330 | +1.80(+2.67%) |
Feb 18, 2010 | 66.60 | 67.35 | 66.45 | 67.35 | 8,315 | +0.45(+0.67%) |
Feb 17, 2010 | 67.50 | 67.50 | 66.45 | 66.90 | 11,970 | -0.15(-0.22%) |
Feb 16, 2010 | 67.20 | 67.50 | 66.45 | 67.05 | 21,838 | +0.15(+0.22%) |
Feb 12, 2010 | 66.90 | 66.90 | 66.90 | 66.90 | 18,513 | -0.15(-0.22%) |
Feb 11, 2010 | 65.85 | 67.50 | 65.85 | 67.05 | 16,993 | +1.05(+1.59%) |
Feb 10, 2010 | 66.60 | 66.75 | 65.70 | 66.00 | 11,570 | -0.75(-1.12%) |
Feb 09, 2010 | 66.45 | 67.23 | 65.85 | 66.75 | 24,412 | +0.75(+1.14%) |
Feb 08, 2010 | 67.20 | 67.20 | 66.00 | 66.00 | 10,619 | -0.90(-1.35%) |
Feb 05, 2010 | 66.00 | 67.50 | 65.55 | 66.90 | 20,708 | +1.65(+2.53%) |
Feb 04, 2010 | 65.55 | 66.90 | 65.25 | 65.25 | 20,804 | -1.35(-2.03%) |
Feb 03, 2010 | 66.90 | 67.95 | 66.00 | 66.60 | 10,620 | -0.75(-1.11%) |
Feb 02, 2010 | 67.20 | 67.95 | 66.45 | 67.35 | 15,105 | +0.30(+0.45%) |
Feb 01, 2010 | 66.75 | 67.35 | 66.15 | 67.05 | 11,760 | +0.15(+0.22%) |
Jan 29, 2010 | 66.60 | 68.55 | 66.00 | 66.90 | 18,454 | +0.90(+1.36%) |
Jan 28, 2010 | 67.50 | 68.25 | 65.55 | 66.00 | 17,163 | -1.05(-1.57%) |
Jan 27, 2010 | 65.85 | 67.80 | 65.85 | 67.05 | 12,831 | +1.35(+2.05%) |
Jan 26, 2010 | 66.45 | 66.75 | 65.25 | 65.70 | 13,433 | -1.20(-1.79%) |
Jan 25, 2010 | 69.00 | 69.60 | 65.70 | 66.90 | 19,353 | -0.90(-1.33%) |
Jan 22, 2010 | 67.35 | 70.03 | 66.60 | 67.80 | 18,063 | +0.30(+0.44%) |
Jan 21, 2010 | 70.05 | 70.23 | 67.50 | 67.50 | 14,216 | -2.40(-3.43%) |
Jan 20, 2010 | 71.25 | 72.45 | 68.25 | 69.90 | 26,069 | -0.90(-1.27%) |
Jan 19, 2010 | 69.45 | 71.40 | 69.30 | 70.80 | 17,928 | +1.80(+2.61%) |
Jan 15, 2010 | 71.70 | 69.00 | 69.00 | 69.00 | 36,633 | -2.55(-3.56%) |
Jan 14, 2010 | 71.25 | 71.85 | 69.15 | 71.55 | 16,851 | +0.60(+0.85%) |
Jan 13, 2010 | 71.85 | 73.50 | 69.90 | 70.95 | 26,109 | -0.15(-0.21%) |
Jan 12, 2010 | 72.60 | 73.65 | 70.50 | 71.10 | 26,056 | -1.80(-2.47%) |
Jan 11, 2010 | 70.80 | 74.85 | 69.75 | 72.90 | 46,946 | +2.40(+3.40%) |
Jan 08, 2010 | 69.45 | 71.70 | 68.85 | 70.50 | 30,100 | +1.65(+2.40%) |
Jan 07, 2010 | 70.05 | 70.80 | 67.80 | 68.85 | 13,863 | -1.05(-1.50%) |
Jan 06, 2010 | 67.95 | 70.65 | 67.65 | 69.90 | 18,506 | +1.50(+2.19%) |
Jan 05, 2010 | 70.65 | 70.80 | 67.95 | 68.40 | 15,158 | -2.25(-3.18%) |
Jan 04, 2010 | 70.35 | 70.90 | 69.60 | 70.65 | 17,515 | +0.60(+0.86%) |
Dec 31, 2009 | 69.75 | 70.05 | 70.05 | 70.05 | 21,020 | +0.45(+0.65%) |
Dec 30, 2009 | 68.55 | 70.05 | 68.10 | 69.60 | 20,500 | +0.45(+0.65%) |
Dec 29, 2009 | 69.15 | 69.90 | 67.50 | 69.15 | 18,142 | +0.90(+1.32%) |
Dec 28, 2009 | 69.60 | 70.50 | 67.50 | 68.25 | 24,298 | -1.95(-2.78%) |
Dec 24, 2009 | 67.35 | 70.50 | 67.35 | 70.20 | 11,097 | +3.00(+4.46%) |
Dec 23, 2009 | 66.75 | 67.50 | 65.85 | 67.20 | 35,868 | +0.75(+1.13%) |
Dec 22, 2009 | 66.15 | 66.83 | 65.40 | 66.45 | 22,486 | +0.30(+0.45%) |
Dec 21, 2009 | 66.30 | 66.30 | 64.05 | 66.15 | 23,872 | -0.15(-0.23%) |
Dec 18, 2009 | 64.35 | 66.45 | 63.45 | 66.30 | 33,895 | +2.85(+4.49%) |
Dec 17, 2009 | 66.00 | 66.00 | 63.30 | 63.45 | 22,603 | -2.55(-3.86%) |
Dec 16, 2009 | 67.35 | 68.40 | 65.25 | 66.00 | 34,103 | -0.75(-1.12%) |
Dec 15, 2009 | 69.75 | 69.75 | 65.25 | 66.75 | 42,059 | -3.15(-4.51%) |
Dec 14, 2009 | 74.25 | 76.05 | 69.30 | 69.90 | 90,954 | +2.55(+3.79%) |
Dec 11, 2009 | 67.50 | 67.95 | 66.00 | 67.35 | 23,957 | -0.30(-0.44%) |
Dec 10, 2009 | 69.30 | 69.60 | 67.50 | 67.65 | 12,655 | -1.35(-1.96%) |
Dec 09, 2009 | 69.00 | 69.30 | 66.45 | 69.00 | 9,595 | +0.75(+1.10%) |
Dec 08, 2009 | 68.85 | 69.75 | 67.50 | 68.25 | 10,480 | -0.75(-1.09%) |
Dec 07, 2009 | 68.40 | 69.60 | 67.50 | 69.00 | 15,154 | +0.90(+1.32%) |
Dec 04, 2009 | 69.90 | 69.90 | 67.20 | 68.10 | 14,487 | -0.45(-0.66%) |
Dec 03, 2009 | 70.95 | 72.90 | 68.55 | 68.55 | 16,272 | -1.35(-1.93%) |
Dec 02, 2009 | 68.85 | 71.10 | 66.90 | 69.90 | 21,403 | +2.10(+3.10%) |
Dec 01, 2009 | 68.85 | 69.75 | 66.90 | 67.80 | 18,952 | +0.00(+0.00%) |
Nov 30, 2009 | 68.25 | 68.40 | 66.00 | 67.80 | 22,821 | -0.60(-0.88%) |
Nov 27, 2009 | 67.50 | 69.00 | 66.75 | 68.40 | 7,484 | -0.45(-0.65%) |
Nov 25, 2009 | 70.80 | 72.45 | 68.10 | 68.85 | 18,428 | -1.95(-2.75%) |
Nov 24, 2009 | 72.30 | 72.60 | 69.75 | 70.80 | 15,083 | -1.50(-2.07%) |
Nov 23, 2009 | 74.70 | 75.75 | 71.25 | 72.30 | 14,170 | -0.90(-1.23%) |
Nov 20, 2009 | 73.20 | 73.35 | 71.25 | 73.20 | 10,721 | -0.45(-0.61%) |
Nov 19, 2009 | 77.25 | 77.25 | 73.35 | 73.65 | 13,805 | -3.30(-4.29%) |
Nov 18, 2009 | 78.15 | 78.15 | 75.45 | 76.95 | 12,752 | -0.60(-0.77%) |
Nov 17, 2009 | 78.00 | 78.60 | 76.35 | 77.55 | 12,304 | -1.20(-1.52%) |
Nov 16, 2009 | 80.25 | 80.55 | 77.70 | 78.75 | 17,131 | -0.60(-0.76%) |
Nov 13, 2009 | 80.03 | 80.85 | 79.35 | 79.35 | 18,580 | +0.15(+0.19%) |
Nov 12, 2009 | 79.05 | 79.80 | 78.76 | 79.20 | 24,513 | +0.00(+0.00%) |
Nov 11, 2009 | 78.90 | 79.50 | 77.85 | 79.20 | 18,872 | +1.20(+1.54%) |
Nov 10, 2009 | 78.00 | 78.90 | 76.65 | 78.00 | 25,981 | +0.15(+0.19%) |
Nov 09, 2009 | 76.50 | 78.75 | 73.95 | 77.85 | 39,027 | +2.10(+2.77%) |
Nov 06, 2009 | 74.40 | 75.90 | 73.50 | 75.75 | 14,297 | +1.50(+2.02%) |
Nov 05, 2009 | 75.15 | 75.89 | 72.75 | 74.25 | 20,463 | +2.25(+3.12%) |
Nov 04, 2009 | 73.50 | 76.80 | 71.25 | 72.00 | 32,974 | +0.75(+1.05%) |
Nov 03, 2009 | 64.50 | 71.25 | 63.45 | 71.25 | 33,272 | +6.75(+10.47%) |
Nov 02, 2009 | 65.55 | 66.60 | 62.85 | 64.50 | 14,214 | -0.90(-1.38%) |
Oct 30, 2009 | 66.60 | 67.05 | 63.90 | 65.40 | 18,982 | -1.65(-2.46%) |
Oct 29, 2009 | 63.00 | 67.50 | 63.00 | 67.05 | 37,092 | +4.05(+6.43%) |
Oct 28, 2009 | 65.85 | 66.00 | 62.40 | 63.00 | 33,778 | -3.30(-4.98%) |
Oct 27, 2009 | 67.05 | 67.95 | 65.55 | 66.30 | 18,170 | -1.50(-2.21%) |
Oct 26, 2009 | 70.50 | 70.50 | 66.75 | 67.80 | 32,644 | -3.30(-4.64%) |
Oct 23, 2009 | 70.35 | 74.70 | 68.10 | 71.10 | 37,728 | -2.55(-3.46%) |
Oct 22, 2009 | 73.65 | 73.95 | 68.70 | 73.65 | 38,154 | +0.60(+0.82%) |
Oct 21, 2009 | 75.30 | 75.30 | 72.60 | 73.05 | 29,105 | -1.95(-2.60%) |
Oct 20, 2009 | 75.30 | 78.00 | 74.55 | 75.00 | 19,574 | -1.20(-1.57%) |
Oct 19, 2009 | 78.30 | 78.60 | 75.45 | 76.20 | 16,761 | -1.05(-1.36%) |
Oct 16, 2009 | 78.00 | 79.50 | 75.45 | 77.25 | 19,908 | -0.90(-1.15%) |
Oct 15, 2009 | 75.00 | 78.75 | 73.50 | 78.15 | 37,809 | +3.15(+4.20%) |
Oct 14, 2009 | 76.80 | 77.10 | 73.80 | 75.00 | 17,865 | +0.15(+0.20%) |
Oct 13, 2009 | 76.65 | 77.25 | 73.80 | 74.85 | 21,596 | -1.65(-2.16%) |
Oct 12, 2009 | 78.30 | 79.80 | 75.90 | 76.50 | 13,143 | -2.40(-3.04%) |
Oct 09, 2009 | 77.25 | 80.25 | 77.25 | 78.90 | 15,405 | +1.20(+1.54%) |
Oct 08, 2009 | 81.15 | 81.45 | 76.65 | 77.70 | 42,647 | -2.85(-3.54%) |
Oct 07, 2009 | 81.75 | 81.75 | 77.55 | 80.55 | 15,922 | -1.65(-2.01%) |
Oct 06, 2009 | 80.85 | 82.50 | 78.00 | 82.20 | 30,606 | +1.50(+1.86%) |
Oct 05, 2009 | 86.25 | 86.25 | 79.80 | 80.70 | 34,857 | -4.20(-4.95%) |
Oct 02, 2009 | 80.25 | 86.10 | 79.65 | 84.90 | 118,294 | +3.45(+4.24%) |
Oct 01, 2009 | 83.85 | 83.85 | 78.75 | 81.45 | 31,578 | -0.90(-1.09%) |
Sep 30, 2009 | 83.25 | 83.40 | 78.15 | 82.35 | 27,213 | +0.60(+0.73%) |
Sep 29, 2009 | 81.00 | 83.40 | 79.50 | 81.75 | 43,658 | +5.55(+7.28%) |
Sep 28, 2009 | 75.90 | 77.25 | 75.00 | 76.20 | 13,855 | +1.95(+2.63%) |
Sep 25, 2009 | 74.25 | 76.05 | 72.75 | 74.25 | 18,396 | -0.75(-1.00%) |
Sep 24, 2009 | 79.20 | 79.65 | 74.55 | 75.00 | 18,292 | -3.15(-4.03%) |
Sep 23, 2009 | 79.95 | 82.05 | 78.15 | 78.15 | 13,255 | -1.05(-1.33%) |
Sep 22, 2009 | 80.55 | 82.35 | 79.20 | 79.20 | 13,017 | -0.90(-1.12%) |
Sep 21, 2009 | 81.75 | 81.75 | 79.95 | 80.10 | 13,189 | -1.95(-2.38%) |
Sep 18, 2009 | 82.20 | 83.10 | 80.70 | 82.05 | 16,189 | +0.30(+0.37%) |
Sep 17, 2009 | 82.50 | 83.70 | 81.45 | 81.75 | 15,002 | -0.15(-0.18%) |
Sep 16, 2009 | 83.25 | 84.00 | 81.45 | 81.90 | 15,057 | +0.90(+1.11%) |
Sep 15, 2009 | 81.30 | 82.50 | 80.55 | 81.00 | 15,901 | -0.60(-0.74%) |
Sep 14, 2009 | 83.40 | 84.00 | 81.60 | 81.60 | 9,766 | -1.50(-1.81%) |
Sep 11, 2009 | 82.65 | 85.68 | 82.50 | 83.10 | 8,107 | +0.30(+0.36%) |
Sep 10, 2009 | 85.35 | 86.85 | 82.05 | 82.80 | 17,290 | -0.75(-0.90%) |
Sep 09, 2009 | 81.45 | 84.00 | 80.40 | 83.55 | 17,662 | +3.45(+4.31%) |
Sep 08, 2009 | 85.50 | 85.50 | 79.95 | 80.10 | 17,346 | -1.80(-2.20%) |
Sep 04, 2009 | 79.65 | 84.30 | 79.50 | 81.90 | 12,977 | +2.40(+3.02%) |
Sep 03, 2009 | 83.85 | 83.85 | 79.50 | 79.50 | 8,502 | -1.95(-2.39%) |
Sep 02, 2009 | 82.50 | 84.60 | 81.00 | 81.45 | 9,945 | -1.20(-1.45%) |
Sep 01, 2009 | 87.60 | 87.60 | 82.50 | 82.65 | 13,762 | -3.45(-4.01%) |
Aug 31, 2009 | 88.80 | 88.80 | 76.20 | 86.10 | 17,610 | -3.15(-3.53%) |
Aug 28, 2009 | 94.35 | 94.35 | 89.25 | 89.25 | 9,259 | -4.50(-4.80%) |
Aug 27, 2009 | 96.90 | 97.50 | 89.40 | 93.75 | 11,169 | -1.65(-1.73%) |
Aug 26, 2009 | 97.05 | 98.10 | 94.65 | 95.40 | 8,784 | -1.80(-1.85%) |
Aug 25, 2009 | 99.00 | 101.25 | 95.40 | 97.20 | 9,404 | -1.20(-1.22%) |
Aug 24, 2009 | 91.20 | 102.75 | 90.90 | 98.40 | 30,237 | +7.95(+8.79%) |
Aug 21, 2009 | 80.25 | 92.55 | 79.50 | 90.45 | 37,790 | +11.25(+14.20%) |
Aug 20, 2009 | 78.00 | 80.10 | 76.95 | 79.20 | 22,887 | +1.50(+1.93%) |
Aug 19, 2009 | 77.40 | 78.75 | 72.00 | 77.70 | 23,667 | +0.15(+0.19%) |
Aug 18, 2009 | 81.60 | 82.20 | 77.25 | 77.55 | 16,290 | -1.65(-2.08%) |
Aug 17, 2009 | 84.75 | 85.50 | 79.05 | 79.20 | 23,027 | -7.95(-9.12%) |
Aug 14, 2009 | 91.50 | 92.25 | 86.25 | 87.15 | 14,925 | -4.35(-4.75%) |
Aug 13, 2009 | 94.65 | 96.30 | 91.20 | 91.50 | 9,124 | -3.30(-3.48%) |
Aug 12, 2009 | 96.45 | 99.00 | 93.28 | 94.80 | 10,154 | -1.05(-1.10%) |
Aug 11, 2009 | 98.25 | 101.25 | 95.25 | 95.85 | 9,202 | -3.00(-3.03%) |
Aug 10, 2009 | 105.00 | 105.00 | 97.65 | 98.85 | 12,443 | -3.15(-3.09%) |
Aug 07, 2009 | 106.05 | 106.05 | 101.40 | 102.00 | 9,267 | -2.10(-2.02%) |
Aug 06, 2009 | 107.85 | 110.55 | 102.90 | 104.10 | 11,821 | -4.65(-4.28%) |
Aug 05, 2009 | 112.50 | 112.50 | 108.00 | 108.75 | 7,685 | -2.10(-1.89%) |
Aug 04, 2009 | 110.55 | 114.75 | 107.85 | 110.85 | 20,197 | +2.40(+2.21%) |
Aug 03, 2009 | 115.95 | 117.15 | 105.45 | 108.45 | 14,042 | -5.55(-4.87%) |
Jul 31, 2009 | 113.25 | 115.95 | 112.95 | 114.00 | 9,050 | +0.00(+0.00%) |
Jul 30, 2009 | 119.25 | 119.25 | 112.35 | 114.00 | 15,297 | -2.10(-1.81%) |
Jul 29, 2009 | 117.75 | 117.75 | 109.95 | 116.10 | 21,548 | -1.80(-1.53%) |
Jul 28, 2009 | 116.70 | 119.70 | 116.25 | 117.90 | 12,092 | -1.05(-0.88%) |
Jul 27, 2009 | 118.50 | 121.50 | 114.75 | 118.95 | 34,370 | +4.50(+3.93%) |
Jul 24, 2009 | 112.35 | 116.82 | 112.35 | 114.45 | 17,715 | +2.25(+2.01%) |
Jul 23, 2009 | 105.60 | 118.95 | 105.60 | 112.20 | 30,593 | +6.90(+6.55%) |
Jul 22, 2009 | 105.15 | 107.70 | 104.40 | 105.30 | 3,848 | -0.30(-0.28%) |
Jul 21, 2009 | 107.25 | 108.00 | 104.40 | 105.60 | 3,570 | -0.30(-0.28%) |
Jul 20, 2009 | 107.25 | 108.15 | 104.40 | 105.90 | 5,564 | +1.95(+1.88%) |
Jul 17, 2009 | 108.15 | 108.15 | 103.50 | 103.95 | 8,086 | -3.90(-3.62%) |
Jul 16, 2009 | 106.20 | 110.10 | 106.05 | 107.85 | 4,317 | +0.45(+0.42%) |
Jul 15, 2009 | 107.10 | 108.00 | 103.20 | 107.40 | 7,347 | +1.95(+1.85%) |
Jul 14, 2009 | 105.90 | 107.25 | 104.17 | 105.45 | 4,896 | -0.90(-0.85%) |
Jul 13, 2009 | 102.90 | 108.00 | 102.75 | 106.35 | 6,003 | -0.15(-0.14%) |
Jul 10, 2009 | 102.45 | 107.10 | 100.50 | 106.50 | 33,884 | +3.30(+3.20%) |
Jul 09, 2009 | 108.90 | 108.90 | 102.75 | 103.20 | 20,593 | -4.95(-4.58%) |
Jul 08, 2009 | 109.35 | 110.70 | 105.15 | 108.15 | 11,370 | -0.75(-0.69%) |
Jul 07, 2009 | 106.50 | 115.35 | 105.30 | 108.90 | 9,025 | +2.55(+2.40%) |
Jul 06, 2009 | 110.10 | 112.95 | 105.75 | 106.35 | 7,819 | -5.25(-4.70%) |
Jul 02, 2009 | 116.55 | 119.70 | 111.60 | 111.60 | 14,573 | -4.95(-4.25%) |
Jul 01, 2009 | 118.50 | 121.50 | 115.05 | 116.55 | 10,232 | -0.75(-0.64%) |
Jun 30, 2009 | 121.65 | 124.20 | 117.15 | 117.30 | 11,996 | -4.35(-3.58%) |
Jun 29, 2009 | 117.75 | 123.00 | 117.75 | 121.65 | 21,562 | +5.55(+4.78%) |
Jun 26, 2009 | 119.85 | 120.75 | 116.10 | 116.10 | 54,930 | -0.90(-0.77%) |
Jun 25, 2009 | 118.20 | 123.00 | 115.95 | 117.00 | 39,853 | -15.15(-11.46%) |
Jun 24, 2009 | 134.25 | 138.90 | 131.10 | 132.15 | 7,892 | -1.05(-0.79%) |
Jun 23, 2009 | 127.35 | 133.95 | 126.75 | 133.20 | 11,475 | +5.70(+4.47%) |
Jun 22, 2009 | 138.45 | 139.05 | 126.75 | 127.50 | 9,992 | -12.30(-8.80%) |
Jun 19, 2009 | 146.70 | 148.35 | 139.35 | 139.80 | 10,746 | -4.20(-2.92%) |
Jun 18, 2009 | 132.60 | 152.25 | 132.00 | 144.00 | 25,919 | +10.65(+7.99%) |
Jun 17, 2009 | 134.40 | 136.95 | 131.10 | 133.35 | 5,482 | -1.80(-1.33%) |
Jun 16, 2009 | 143.25 | 145.65 | 135.00 | 135.15 | 7,757 | -9.30(-6.44%) |
Jun 15, 2009 | 159.00 | 159.45 | 143.40 | 144.45 | 10,137 | -13.65(-8.63%) |
Jun 12, 2009 | 155.55 | 158.85 | 152.40 | 158.10 | 7,579 | +1.05(+0.67%) |
Jun 11, 2009 | 161.70 | 161.70 | 155.40 | 157.05 | 6,185 | -3.45(-2.15%) |
Jun 10, 2009 | 165.75 | 165.75 | 158.70 | 160.50 | 8,057 | -2.70(-1.65%) |
Jun 09, 2009 | 166.05 | 168.30 | 161.40 | 163.20 | 10,390 | -2.10(-1.27%) |
Jun 08, 2009 | 158.55 | 168.00 | 153.75 | 165.30 | 10,885 | +0.30(+0.18%) |
Jun 05, 2009 | 164.40 | 177.30 | 162.90 | 165.00 | 36,322 | +0.90(+0.55%) |
Jun 04, 2009 | 171.00 | 171.00 | 159.90 | 164.10 | 16,887 | +0.30(+0.18%) |
Jun 03, 2009 | 153.15 | 169.35 | 147.30 | 163.80 | 31,234 | +8.85(+5.71%) |
Jun 02, 2009 | 163.20 | 168.00 | 152.15 | 154.95 | 53,381 | -13.35(-7.93%) |
Jun 01, 2009 | 136.05 | 212.85 | 132.30 | 168.30 | 426,656 | +33.00(+24.39%) |
May 29, 2009 | 130.50 | 135.30 | 115.95 | 135.30 | 14,049 | +13.35(+10.95%) |
May 28, 2009 | 125.85 | 126.45 | 118.20 | 121.95 | 1,979 | -1.95(-1.57%) |
May 27, 2009 | 127.50 | 131.70 | 117.45 | 123.90 | 3,297 | +0.90(+0.73%) |
May 26, 2009 | 117.90 | 124.50 | 115.50 | 123.00 | 3,333 | +3.75(+3.14%) |
May 22, 2009 | 119.25 | 124.95 | 118.35 | 119.25 | 2,019 | +0.75(+0.63%) |
May 21, 2009 | 124.20 | 124.20 | 115.95 | 118.50 | 2,515 | -7.80(-6.18%) |
May 20, 2009 | 120.60 | 134.70 | 117.15 | 126.30 | 9,843 | +10.35(+8.93%) |
May 19, 2009 | 118.35 | 124.05 | 114.75 | 115.95 | 1,858 | -5.85(-4.80%) |
May 18, 2009 | 117.30 | 122.85 | 116.40 | 121.80 | 1,615 | +6.45(+5.59%) |
May 15, 2009 | 125.10 | 125.10 | 115.35 | 115.35 | 2,949 | -8.55(-6.90%) |
May 14, 2009 | 120.00 | 129.45 | 115.50 | 123.90 | 3,712 | +6.90(+5.90%) |
May 13, 2009 | 117.00 | 124.65 | 117.00 | 117.00 | 3,172 | -4.05(-3.35%) |
May 12, 2009 | 130.05 | 130.05 | 116.25 | 121.05 | 3,219 | -5.25(-4.16%) |
May 11, 2009 | 117.30 | 126.90 | 112.65 | 126.30 | 2,161 | +5.55(+4.60%) |
May 08, 2009 | 125.25 | 125.25 | 112.65 | 120.75 | 2,349 | +1.20(+1.00%) |
May 07, 2009 | 129.90 | 129.90 | 119.25 | 119.55 | 2,544 | -6.60(-5.23%) |
May 06, 2009 | 136.05 | 136.65 | 126.15 | 126.15 | 3,758 | -7.05(-5.29%) |
May 05, 2009 | 146.70 | 154.50 | 124.42 | 133.20 | 7,552 | -17.40(-11.55%) |
May 04, 2009 | 152.70 | 157.50 | 139.95 | 150.60 | 3,267 | +4.95(+3.40%) |