Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 107.10 | 108.51 | 106.54 | 107.24 | 1,741 | +0.71(+0.66%) |
Aug 30, 2010 | 107.75 | 107.97 | 106.28 | 106.53 | 345,431 | -0.98(-0.91%) |
Aug 27, 2010 | 107.51 | 107.73 | 104.62 | 107.51 | 384,992 | +3.31(+3.17%) |
Aug 26, 2010 | 105.39 | 105.57 | 104.14 | 104.20 | 373,233 | -0.67(-0.64%) |
Aug 25, 2010 | 104.23 | 105.30 | 103.44 | 104.87 | 431,880 | +0.52(+0.50%) |
Aug 24, 2010 | 103.99 | 105.29 | 103.53 | 104.35 | 435,510 | +0.16(+0.15%) |
Aug 23, 2010 | 106.06 | 106.06 | 104.16 | 104.19 | 469,993 | -2.48(-2.33%) |
Aug 20, 2010 | 105.77 | 106.82 | 105.04 | 106.67 | 457,741 | +0.38(+0.36%) |
Aug 19, 2010 | 106.08 | 106.88 | 105.24 | 106.29 | 678,167 | +2.77(+2.68%) |
Aug 18, 2010 | 103.77 | 104.20 | 102.71 | 103.52 | 321 | -0.99(-0.95%) |
Aug 17, 2010 | 104.60 | 105.13 | 103.86 | 104.51 | 258,169 | +0.42(+0.41%) |
Aug 16, 2010 | 103.14 | 104.70 | 103.01 | 104.09 | 326,339 | +1.88(+1.84%) |
Aug 13, 2010 | 102.21 | 103.27 | 101.66 | 102.21 | 210,649 | +0.12(+0.12%) |
Aug 12, 2010 | 101.20 | 102.74 | 100.98 | 102.09 | 406,688 | -0.81(-0.79%) |
Aug 11, 2010 | 103.23 | 104.33 | 102.59 | 102.90 | 338,965 | -3.03(-2.86%) |
Aug 10, 2010 | 105.14 | 106.38 | 104.80 | 105.93 | 317,757 | -1.59(-1.48%) |
Aug 09, 2010 | 107.47 | 107.71 | 106.60 | 107.52 | 181,926 | +0.04(+0.04%) |
Aug 06, 2010 | 107.47 | 108.11 | 105.04 | 107.47 | 289,213 | -0.62(-0.58%) |
Aug 05, 2010 | 107.88 | 108.25 | 106.81 | 108.10 | 158,577 | -0.33(-0.31%) |
Aug 04, 2010 | 109.39 | 109.39 | 107.44 | 108.43 | 261,931 | -0.55(-0.50%) |
Aug 03, 2010 | 107.62 | 109.35 | 106.93 | 108.98 | 256,548 | +0.70(+0.65%) |
Aug 02, 2010 | 107.42 | 108.64 | 106.94 | 108.28 | 352,881 | +3.56(+3.40%) |
Jul 30, 2010 | 104.71 | 105.04 | 103.33 | 104.71 | 259,592 | -0.29(-0.27%) |
Jul 29, 2010 | 106.29 | 107.84 | 103.61 | 105.00 | 309,604 | +0.71(+0.68%) |
Jul 28, 2010 | 105.00 | 105.42 | 103.64 | 104.29 | 247,748 | -0.72(-0.69%) |
Jul 27, 2010 | 106.04 | 106.04 | 103.84 | 105.01 | 259,592 | -0.28(-0.26%) |
Jul 26, 2010 | 104.04 | 105.48 | 103.30 | 105.29 | 366,612 | +0.75(+0.72%) |
Jul 23, 2010 | 104.14 | 104.76 | 102.62 | 104.54 | 321,374 | +0.58(+0.56%) |
Jul 22, 2010 | 103.52 | 104.40 | 103.25 | 103.96 | 667,263 | +2.39(+2.36%) |
Jul 21, 2010 | 102.13 | 102.96 | 100.63 | 101.57 | 474,213 | -0.16(-0.15%) |
Jul 20, 2010 | 99.44 | 102.03 | 99.14 | 101.72 | 357,899 | +2.19(+2.20%) |
Jul 19, 2010 | 99.07 | 99.91 | 97.67 | 99.53 | 441,817 | +2.66(+2.75%) |
Jul 16, 2010 | 96.87 | 98.55 | 96.58 | 96.87 | 612,876 | -3.01(-3.01%) |
Jul 15, 2010 | 99.62 | 100.27 | 98.24 | 99.88 | 578,028 | -1.96(-1.93%) |
Jul 14, 2010 | 101.94 | 103.17 | 101.47 | 101.85 | 578,836 | -3.35(-3.19%) |
Jul 13, 2010 | 105.10 | 105.37 | 104.33 | 105.20 | 464,810 | -0.28(-0.27%) |
Jul 12, 2010 | 104.87 | 105.56 | 103.17 | 105.48 | 335,804 | +0.18(+0.17%) |
Jul 09, 2010 | 105.30 | 105.52 | 104.38 | 105.30 | 382,438 | +0.85(+0.81%) |
Jul 08, 2010 | 103.45 | 104.60 | 102.36 | 104.45 | 485,636 | +0.02(+0.02%) |
Jul 07, 2010 | 101.94 | 104.98 | 101.72 | 104.43 | 741,187 | -0.10(-0.10%) |
Jul 06, 2010 | 106.31 | 106.46 | 103.58 | 104.53 | 403,442 | +1.01(+0.97%) |
Jul 02, 2010 | 103.52 | 105.72 | 102.72 | 103.52 | 423,814 | -1.61(-1.53%) |
Jul 01, 2010 | 105.68 | 106.44 | 103.51 | 105.13 | 535,880 | -0.67(-0.63%) |
Jun 30, 2010 | 106.39 | 107.92 | 105.64 | 105.80 | 469,732 | +0.85(+0.81%) |
Jun 29, 2010 | 106.80 | 106.94 | 104.76 | 104.95 | 770,738 | -4.00(-3.67%) |
Jun 25, 2010 | 108.95 | 109.61 | 107.18 | 108.95 | 578,114 | +2.06(+1.93%) |
Jun 24, 2010 | 108.98 | 108.98 | 106.14 | 106.89 | 367,073 | -2.66(-2.42%) |
Jun 23, 2010 | 109.88 | 110.24 | 108.30 | 109.54 | 454,594 | +1.12(+1.03%) |
Jun 22, 2010 | 109.96 | 111.21 | 107.86 | 108.42 | 444,860 | -1.55(-1.41%) |
Jun 21, 2010 | 110.83 | 112.51 | 109.14 | 109.98 | 577,663 | +1.34(+1.23%) |
Jun 18, 2010 | 108.64 | 108.77 | 107.77 | 108.64 | 352,400 | +0.56(+0.52%) |
Jun 17, 2010 | 108.33 | 109.07 | 106.94 | 108.08 | 507,553 | -0.51(-0.47%) |
Jun 16, 2010 | 108.53 | 110.03 | 108.21 | 108.59 | 678,907 | -0.88(-0.80%) |
Jun 15, 2010 | 104.75 | 109.78 | 104.63 | 109.47 | 1,255,752 | +6.26(+6.07%) |
Jun 14, 2010 | 104.62 | 105.69 | 103.10 | 103.21 | 474,544 | -0.86(-0.82%) |
Jun 11, 2010 | 102.74 | 104.30 | 102.29 | 104.07 | 485,951 | -0.29(-0.28%) |
Jun 10, 2010 | 102.42 | 104.59 | 101.60 | 104.36 | 906,845 | +4.89(+4.92%) |
Jun 09, 2010 | 98.99 | 101.82 | 98.99 | 99.47 | 755,514 | +1.47(+1.50%) |
Jun 08, 2010 | 96.01 | 98.08 | 94.87 | 97.99 | 420,885 | +3.25(+3.43%) |
Jun 07, 2010 | 96.76 | 97.23 | 94.68 | 94.75 | 556,654 | -0.80(-0.84%) |
Jun 04, 2010 | 95.55 | 98.22 | 95.01 | 95.55 | 622,798 | -4.15(-4.17%) |
Jun 03, 2010 | 99.61 | 99.94 | 97.55 | 99.70 | 450,158 | -0.01(-0.01%) |
Jun 02, 2010 | 97.08 | 99.73 | 95.93 | 99.71 | 610,407 | +4.31(+4.52%) |
Jun 01, 2010 | 97.03 | 98.84 | 95.26 | 95.41 | 524,628 | -1.92(-1.97%) |
May 28, 2010 | 97.33 | 99.41 | 96.32 | 97.33 | 450,542 | -2.54(-2.55%) |
May 27, 2010 | 96.99 | 99.94 | 96.44 | 99.87 | 660,621 | +6.20(+6.62%) |
May 26, 2010 | 93.10 | 96.69 | 93.10 | 93.67 | 1,122,326 | -1.87(-1.95%) |
May 25, 2010 | 92.22 | 95.77 | 92.12 | 95.53 | 874,712 | -1.98(-2.03%) |
May 24, 2010 | 98.86 | 99.35 | 97.49 | 97.51 | 599,109 | -0.34(-0.35%) |
May 21, 2010 | 92.71 | 98.19 | 91.75 | 97.85 | 919,913 | +3.46(+3.66%) |
May 20, 2010 | 94.40 | 96.35 | 94.04 | 94.39 | 24,585 | -3.71(-3.78%) |
May 19, 2010 | 97.23 | 98.88 | 95.62 | 98.10 | 466,526 | -1.10(-1.11%) |
May 18, 2010 | 101.44 | 102.57 | 98.25 | 99.20 | 416,131 | -0.89(-0.89%) |
May 17, 2010 | 101.17 | 102.28 | 98.18 | 100.09 | 659,899 | -1.15(-1.14%) |
May 14, 2010 | 101.24 | 102.17 | 99.43 | 101.24 | 394,310 | -2.06(-2.00%) |
May 13, 2010 | 104.47 | 105.06 | 103.30 | 103.30 | 395,059 | -2.39(-2.26%) |
May 12, 2010 | 105.45 | 106.19 | 105.07 | 105.70 | 314,228 | +0.27(+0.25%) |
May 11, 2010 | 106.86 | 107.09 | 105.14 | 105.43 | 614,925 | +0.68(+0.65%) |
May 10, 2010 | 103.78 | 105.00 | 103.45 | 104.75 | 598,447 | +5.86(+5.92%) |
May 07, 2010 | 100.29 | 100.65 | 95.69 | 98.89 | 682,947 | +1.14(+1.16%) |
May 06, 2010 | 101.34 | 102.32 | 92.36 | 97.76 | 163 | -4.22(-4.14%) |
May 05, 2010 | 103.14 | 104.39 | 101.57 | 101.98 | 782,698 | -2.80(-2.67%) |
May 04, 2010 | 107.71 | 107.91 | 104.25 | 104.78 | 779,450 | -4.59(-4.19%) |
May 03, 2010 | 108.34 | 110.10 | 108.34 | 109.37 | 415,538 | +1.75(+1.63%) |
Apr 30, 2010 | 110.10 | 110.10 | 107.30 | 107.62 | 558,264 | -0.20(-0.19%) |
Apr 29, 2010 | 107.41 | 108.68 | 107.20 | 107.82 | 462,456 | +0.40(+0.38%) |
Apr 28, 2010 | 106.89 | 107.89 | 105.67 | 107.42 | 324,488 | +2.36(+2.24%) |
Apr 27, 2010 | 107.47 | 108.12 | 104.92 | 105.06 | 403,035 | -4.16(-3.81%) |
Apr 26, 2010 | 109.34 | 110.31 | 109.14 | 109.22 | 267,130 | +0.37(+0.34%) |
Apr 23, 2010 | 107.27 | 108.85 | 106.29 | 108.85 | 164,455 | +1.06(+0.98%) |
Apr 22, 2010 | 106.59 | 107.91 | 105.17 | 107.79 | 255,053 | +1.03(+0.97%) |
Apr 21, 2010 | 107.63 | 107.96 | 105.84 | 106.76 | 221,411 | -1.75(-1.61%) |
Apr 20, 2010 | 108.37 | 108.84 | 107.09 | 108.51 | 305,983 | +1.35(+1.26%) |
Apr 19, 2010 | 105.83 | 107.16 | 105.49 | 107.16 | 384,540 | -0.09(-0.09%) |
Apr 16, 2010 | 109.55 | 110.02 | 106.96 | 107.25 | 445,812 | -3.44(-3.11%) |
Apr 15, 2010 | 110.89 | 111.42 | 110.24 | 110.70 | 265,430 | +0.70(+0.64%) |
Apr 14, 2010 | 108.19 | 110.21 | 108.19 | 109.99 | 291,737 | +1.83(+1.70%) |
Apr 13, 2010 | 108.38 | 109.16 | 107.06 | 108.16 | 277,170 | -1.96(-1.78%) |
Apr 12, 2010 | 110.45 | 111.05 | 109.65 | 110.12 | 324,418 | +0.14(+0.13%) |
Apr 09, 2010 | 109.70 | 110.65 | 109.23 | 109.98 | 289,937 | +1.96(+1.81%) |
Apr 08, 2010 | 106.57 | 108.07 | 106.44 | 108.02 | 249,113 | +0.10(+0.09%) |
Apr 07, 2010 | 109.01 | 109.09 | 107.46 | 107.92 | 535,240 | +3.14(+2.99%) |
Apr 06, 2010 | 105.42 | 105.63 | 104.61 | 104.79 | 171,615 | -0.84(-0.79%) |
Apr 05, 2010 | 104.19 | 105.89 | 104.19 | 105.62 | 236,770 | +1.49(+1.43%) |
Apr 01, 2010 | 103.17 | 104.14 | 104.14 | 104.14 | 274,620 | +3.15(+3.12%) |
Mar 31, 2010 | 99.98 | 101.96 | 99.98 | 100.99 | 446,907 | -1.33(-1.30%) |
Mar 30, 2010 | 102.36 | 102.71 | 101.92 | 102.32 | 414,956 | +0.47(+0.46%) |
Mar 29, 2010 | 100.24 | 101.88 | 100.24 | 101.84 | 424,176 | +2.17(+2.18%) |
Mar 26, 2010 | 98.82 | 100.23 | 98.49 | 99.67 | 468,532 | +3.39(+3.52%) |
Mar 25, 2010 | 97.98 | 98.42 | 96.05 | 96.28 | 335,535 | -1.39(-1.42%) |
Mar 24, 2010 | 97.88 | 98.60 | 97.38 | 97.67 | 341,159 | -0.89(-0.91%) |
Mar 23, 2010 | 98.64 | 98.79 | 97.94 | 98.57 | 375,313 | +0.02(+0.02%) |
Mar 22, 2010 | 96.60 | 98.65 | 96.36 | 98.54 | 370,525 | -0.18(-0.19%) |
Mar 19, 2010 | 100.02 | 100.03 | 98.19 | 98.72 | 363,900 | -2.17(-2.15%) |
Mar 18, 2010 | 101.29 | 101.55 | 99.87 | 100.89 | 216,813 | -1.32(-1.29%) |
Mar 17, 2010 | 102.29 | 102.77 | 101.80 | 102.21 | 258,122 | +0.80(+0.79%) |
Mar 16, 2010 | 100.47 | 101.41 | 99.91 | 101.41 | 491,729 | +0.14(+0.14%) |
Mar 15, 2010 | 100.28 | 101.40 | 100.27 | 101.27 | 353,580 | +0.21(+0.21%) |
Mar 12, 2010 | 102.22 | 102.74 | 100.42 | 101.06 | 344,887 | -0.72(-0.71%) |
Mar 11, 2010 | 101.29 | 101.92 | 99.94 | 101.78 | 461,800 | +0.45(+0.45%) |
Mar 10, 2010 | 100.42 | 101.50 | 100.30 | 101.33 | 258,385 | +1.57(+1.58%) |
Mar 09, 2010 | 99.29 | 100.62 | 98.59 | 99.76 | 210,933 | +0.28(+0.28%) |
Mar 08, 2010 | 99.10 | 99.64 | 98.80 | 99.48 | 211,500 | +0.42(+0.42%) |
Mar 05, 2010 | 98.06 | 99.13 | 97.46 | 99.06 | 258,158 | +2.74(+2.85%) |
Mar 04, 2010 | 96.27 | 97.09 | 95.38 | 96.32 | 220,345 | -0.43(-0.44%) |
Mar 03, 2010 | 96.45 | 98.00 | 96.66 | 96.75 | 226,900 | +0.30(+0.31%) |
Mar 02, 2010 | 96.75 | 97.26 | 95.95 | 96.45 | 435,314 | +0.45(+0.47%) |
Mar 01, 2010 | 96.92 | 97.12 | 95.57 | 96.00 | 378,169 | -0.23(-0.24%) |
Feb 26, 2010 | 95.89 | 96.63 | 94.77 | 96.22 | 509,919 | +1.11(+1.16%) |
Feb 25, 2010 | 94.33 | 95.40 | 93.03 | 95.12 | 501,746 | -1.72(-1.78%) |
Feb 24, 2010 | 96.18 | 97.09 | 95.54 | 96.83 | 402,214 | +1.44(+1.51%) |
Feb 23, 2010 | 96.82 | 97.09 | 95.19 | 95.39 | 319,885 | -0.65(-0.68%) |
Feb 22, 2010 | 96.36 | 96.59 | 95.64 | 96.05 | 335,364 | +1.22(+1.29%) |
Feb 19, 2010 | 94.67 | 95.35 | 94.38 | 94.82 | 454,690 | -2.34(-2.41%) |
Feb 18, 2010 | 95.77 | 97.32 | 95.69 | 97.16 | 254,504 | +0.17(+0.18%) |
Feb 17, 2010 | 96.99 | 97.60 | 96.24 | 96.99 | 383,636 | +0.25(+0.26%) |
Feb 16, 2010 | 96.00 | 97.01 | 95.81 | 96.74 | 458,695 | +1.82(+1.92%) |
Feb 12, 2010 | 94.82 | 94.91 | 94.91 | 94.91 | 414,056 | -3.16(-3.22%) |
Feb 11, 2010 | 95.47 | 98.15 | 94.70 | 98.07 | 705,376 | +2.51(+2.63%) |
Feb 10, 2010 | 95.31 | 95.90 | 93.87 | 95.56 | 641,268 | +1.97(+2.10%) |
Feb 09, 2010 | 92.61 | 94.49 | 91.92 | 93.59 | 542,269 | +4.67(+5.26%) |
Feb 08, 2010 | 90.09 | 90.90 | 88.55 | 88.91 | 396,669 | -2.42(-2.65%) |
Feb 05, 2010 | 90.58 | 91.55 | 88.99 | 91.33 | 515,567 | +0.11(+0.12%) |
Feb 04, 2010 | 94.21 | 94.34 | 91.15 | 91.22 | 419,644 | -5.38(-5.57%) |
Feb 03, 2010 | 97.35 | 98.71 | 95.73 | 96.61 | 834,127 | +4.39(+4.76%) |
Feb 02, 2010 | 89.93 | 92.67 | 89.79 | 92.22 | 716,988 | +4.36(+4.96%) |
Feb 01, 2010 | 87.90 | 88.93 | 87.09 | 87.86 | 361,583 | +2.32(+2.71%) |
Jan 29, 2010 | 88.05 | 88.52 | 85.28 | 85.54 | 465,848 | -3.15(-3.55%) |
Jan 28, 2010 | 89.93 | 90.02 | 88.69 | 88.69 | 454,330 | +1.27(+1.46%) |
Jan 27, 2010 | 86.34 | 87.83 | 85.96 | 87.42 | 467,103 | +0.46(+0.53%) |
Jan 26, 2010 | 86.90 | 88.29 | 85.04 | 86.96 | 485,477 | -2.85(-3.17%) |
Jan 25, 2010 | 90.26 | 90.53 | 89.02 | 89.81 | 388,364 | +1.78(+2.02%) |
Jan 22, 2010 | 90.43 | 90.43 | 87.98 | 88.03 | 585,998 | -3.25(-3.57%) |
Jan 21, 2010 | 93.64 | 93.97 | 90.85 | 91.29 | 470,412 | -2.80(-2.97%) |
Jan 20, 2010 | 94.96 | 95.08 | 93.83 | 94.08 | 592,899 | -3.27(-3.36%) |
Jan 19, 2010 | 96.33 | 97.46 | 95.74 | 97.35 | 245,962 | +1.47(+1.53%) |
Jan 15, 2010 | 96.71 | 95.88 | 95.88 | 95.88 | 362,237 | -1.91(-1.96%) |
Jan 14, 2010 | 97.84 | 98.28 | 97.59 | 97.79 | 411,272 | -1.58(-1.59%) |
Jan 13, 2010 | 98.85 | 99.61 | 98.22 | 99.37 | 364,787 | -2.14(-2.11%) |
Jan 12, 2010 | 103.11 | 103.11 | 100.68 | 101.51 | 321,559 | -2.32(-2.23%) |
Jan 11, 2010 | 104.95 | 104.97 | 103.55 | 103.83 | 241,200 | +0.19(+0.18%) |
Jan 08, 2010 | 103.39 | 103.81 | 102.24 | 103.64 | 253,031 | +0.67(+0.65%) |
Jan 07, 2010 | 102.43 | 103.15 | 101.89 | 102.98 | 278,628 | -0.63(-0.61%) |
Jan 06, 2010 | 102.73 | 103.78 | 102.17 | 103.61 | 399,573 | +1.75(+1.72%) |
Jan 05, 2010 | 101.42 | 102.01 | 100.94 | 101.86 | 443,826 | +3.17(+3.21%) |
Jan 04, 2010 | 96.61 | 98.69 | 96.61 | 98.69 | 405,536 | +3.59(+3.78%) |
Dec 31, 2009 | 96.09 | 95.10 | 95.10 | 95.10 | 194,523 | +0.50(+0.52%) |
Dec 30, 2009 | 93.68 | 94.88 | 93.68 | 94.60 | 173,367 | +0.25(+0.27%) |
Dec 29, 2009 | 94.74 | 95.16 | 94.23 | 94.35 | 117,135 | -0.44(-0.46%) |
Dec 28, 2009 | 95.28 | 95.45 | 94.46 | 94.79 | 140,664 | -0.72(-0.76%) |
Dec 24, 2009 | 94.97 | 95.73 | 94.90 | 95.51 | 123,896 | +0.97(+1.02%) |
Dec 23, 2009 | 93.29 | 94.77 | 93.16 | 94.55 | 248,840 | +1.22(+1.30%) |
Dec 22, 2009 | 93.22 | 93.53 | 92.76 | 93.33 | 155,141 | -0.63(-0.67%) |
Dec 21, 2009 | 93.30 | 94.23 | 93.30 | 93.96 | 211,670 | +0.30(+0.32%) |
Dec 18, 2009 | 93.23 | 94.28 | 93.00 | 93.66 | 340,933 | -1.06(-1.12%) |
Dec 17, 2009 | 94.44 | 95.43 | 94.44 | 94.72 | 252,036 | -1.13(-1.18%) |
Dec 16, 2009 | 95.67 | 95.99 | 95.12 | 95.86 | 324,891 | +0.20(+0.20%) |
Dec 15, 2009 | 95.37 | 96.34 | 95.13 | 95.66 | 237,342 | -0.34(-0.36%) |
Dec 14, 2009 | 96.29 | 96.47 | 95.68 | 96.00 | 378,625 | +0.98(+1.03%) |
Dec 11, 2009 | 96.64 | 96.64 | 94.44 | 95.02 | 241,403 | -0.05(-0.05%) |
Dec 10, 2009 | 93.97 | 95.30 | 93.38 | 95.07 | 298,591 | +0.94(+1.00%) |
Dec 09, 2009 | 93.11 | 94.81 | 93.11 | 94.13 | 442,105 | +1.24(+1.34%) |
Dec 08, 2009 | 93.08 | 93.63 | 92.50 | 92.89 | 416,409 | -1.43(-1.51%) |
Dec 07, 2009 | 94.83 | 95.56 | 94.09 | 94.31 | 244,561 | -1.50(-1.57%) |
Dec 04, 2009 | 96.46 | 97.53 | 94.45 | 95.82 | 558,599 | +0.09(+0.10%) |
Dec 03, 2009 | 97.27 | 97.62 | 95.45 | 95.73 | 575,770 | -0.73(-0.75%) |
Dec 02, 2009 | 96.57 | 97.77 | 95.95 | 96.46 | 270,790 | -0.10(-0.11%) |
Dec 01, 2009 | 95.98 | 97.25 | 95.84 | 96.56 | 363,143 | +1.77(+1.87%) |
Nov 30, 2009 | 94.67 | 95.02 | 93.71 | 94.78 | 473,119 | -1.13(-1.17%) |
Nov 27, 2009 | 94.17 | 97.14 | 93.13 | 95.91 | 516,769 | -3.55(-3.57%) |
Nov 25, 2009 | 99.28 | 99.52 | 98.25 | 99.46 | 355,983 | +1.86(+1.91%) |
Nov 24, 2009 | 97.73 | 97.74 | 96.34 | 97.61 | 422,910 | -1.56(-1.57%) |
Nov 23, 2009 | 100.57 | 100.57 | 98.70 | 99.17 | 651,055 | +0.94(+0.95%) |
Nov 20, 2009 | 98.09 | 98.36 | 97.57 | 98.23 | 432,913 | +0.35(+0.36%) |
Nov 19, 2009 | 99.15 | 99.15 | 96.96 | 97.88 | 451,639 | -2.41(-2.40%) |
Nov 18, 2009 | 101.21 | 101.26 | 99.39 | 100.29 | 446,806 | -1.65(-1.61%) |
Nov 17, 2009 | 101.53 | 102.01 | 100.61 | 101.94 | 363,517 | +0.10(+0.10%) |
Nov 16, 2009 | 100.57 | 102.11 | 100.42 | 101.83 | 391,849 | +2.70(+2.72%) |
Nov 13, 2009 | 98.85 | 99.97 | 98.14 | 99.13 | 328,649 | +2.31(+2.38%) |
Nov 12, 2009 | 98.25 | 99.19 | 96.26 | 96.83 | 613,334 | -3.33(-3.32%) |
Nov 11, 2009 | 101.76 | 101.76 | 99.58 | 100.16 | 478,927 | +0.43(+0.43%) |
Nov 10, 2009 | 99.40 | 99.79 | 98.19 | 99.73 | 373,095 | -0.45(-0.45%) |
Nov 09, 2009 | 99.61 | 100.36 | 99.01 | 100.17 | 385,212 | +3.32(+3.43%) |
Nov 06, 2009 | 96.10 | 97.86 | 95.13 | 96.85 | 420,694 | +1.01(+1.05%) |
Nov 05, 2009 | 94.40 | 95.94 | 94.14 | 95.84 | 357,314 | +2.03(+2.16%) |
Nov 04, 2009 | 93.68 | 95.59 | 93.65 | 93.81 | 407,512 | +0.95(+1.03%) |
Nov 03, 2009 | 89.93 | 92.94 | 89.93 | 92.86 | 512,260 | -0.24(-0.26%) |
Nov 02, 2009 | 93.57 | 94.64 | 91.62 | 93.10 | 642,654 | +1.98(+2.18%) |
Oct 30, 2009 | 94.82 | 95.09 | 90.56 | 91.11 | 731,301 | -3.82(-4.02%) |
Oct 29, 2009 | 91.78 | 95.57 | 91.78 | 94.93 | 811,149 | +3.16(+3.44%) |
Oct 28, 2009 | 94.71 | 94.71 | 91.41 | 91.78 | 732,088 | -5.52(-5.67%) |
Oct 27, 2009 | 98.14 | 98.98 | 96.58 | 97.29 | 457,370 | -1.02(-1.04%) |
Oct 26, 2009 | 101.12 | 101.80 | 98.11 | 98.31 | 577,094 | -1.30(-1.30%) |
Oct 23, 2009 | 100.38 | 100.46 | 98.89 | 99.61 | 840,682 | +1.99(+2.04%) |
Oct 22, 2009 | 96.16 | 97.81 | 96.08 | 97.62 | 348,192 | +1.84(+1.92%) |
Oct 21, 2009 | 96.68 | 98.19 | 95.20 | 95.78 | 427,604 | -1.43(-1.47%) |
Oct 20, 2009 | 96.65 | 97.26 | 96.47 | 97.21 | 541,682 | -2.10(-2.11%) |
Oct 19, 2009 | 97.71 | 99.43 | 97.02 | 99.31 | 763,409 | +5.21(+5.53%) |
Oct 16, 2009 | 94.58 | 94.72 | 93.21 | 94.11 | 549,834 | -2.50(-2.59%) |
Oct 15, 2009 | 94.65 | 96.74 | 94.47 | 96.61 | 526,835 | +1.09(+1.15%) |
Oct 14, 2009 | 94.22 | 95.66 | 93.57 | 95.51 | 557,728 | +4.58(+5.03%) |
Oct 13, 2009 | 90.28 | 91.21 | 89.38 | 90.94 | 363,280 | +2.24(+2.52%) |
Oct 12, 2009 | 89.28 | 89.90 | 88.46 | 88.70 | 217,859 | -0.37(-0.41%) |
Oct 09, 2009 | 89.22 | 89.74 | 88.32 | 89.07 | 451,507 | +0.64(+0.73%) |
Oct 08, 2009 | 86.87 | 88.72 | 86.78 | 88.42 | 740,433 | +2.56(+2.99%) |
Oct 07, 2009 | 86.40 | 86.62 | 85.25 | 85.86 | 336,145 | -0.41(-0.48%) |
Oct 06, 2009 | 85.65 | 86.74 | 85.35 | 86.27 | 686,494 | +1.83(+2.17%) |
Oct 05, 2009 | 82.53 | 84.92 | 82.42 | 84.44 | 1,028,609 | +4.17(+5.19%) |
Oct 02, 2009 | 79.74 | 81.19 | 78.76 | 80.27 | 502,565 | +0.04(+0.05%) |
Oct 01, 2009 | 82.45 | 82.88 | 80.14 | 80.23 | 548,991 | -2.62(-3.16%) |
Sep 30, 2009 | 82.77 | 83.20 | 81.23 | 82.85 | 643,828 | -0.89(-1.06%) |
Sep 29, 2009 | 83.94 | 84.70 | 83.24 | 83.74 | 414,912 | +0.54(+0.65%) |
Sep 28, 2009 | 82.38 | 83.87 | 81.68 | 83.19 | 809,965 | +0.86(+1.05%) |
Sep 25, 2009 | 81.48 | 82.74 | 81.47 | 82.33 | 653,752 | +0.83(+1.01%) |
Sep 24, 2009 | 83.42 | 83.42 | 80.81 | 81.50 | 559,979 | -2.61(-3.10%) |
Sep 23, 2009 | 85.95 | 85.96 | 84.04 | 84.11 | 546,727 | -2.38(-2.75%) |
Sep 22, 2009 | 86.83 | 86.83 | 85.73 | 86.49 | 346,005 | +1.80(+2.12%) |
Sep 21, 2009 | 85.06 | 85.16 | 83.98 | 84.69 | 401,516 | -1.40(-1.63%) |
Sep 18, 2009 | 85.84 | 86.56 | 85.38 | 86.09 | 355,285 | +0.42(+0.49%) |
Sep 17, 2009 | 86.45 | 87.33 | 85.04 | 85.68 | 679,325 | -0.46(-0.54%) |
Sep 16, 2009 | 85.95 | 86.87 | 85.07 | 86.14 | 760,006 | +0.90(+1.06%) |
Sep 15, 2009 | 84.67 | 85.38 | 84.34 | 85.24 | 562,907 | -1.11(-1.29%) |
Sep 14, 2009 | 85.44 | 86.46 | 84.51 | 86.36 | 263,616 | +0.30(+0.35%) |
Sep 11, 2009 | 87.24 | 87.58 | 85.92 | 86.06 | 464,149 | +0.09(+0.10%) |
Sep 10, 2009 | 85.10 | 86.01 | 84.54 | 85.97 | 354,858 | +1.25(+1.47%) |
Sep 09, 2009 | 84.71 | 85.40 | 83.90 | 84.72 | 535,515 | -0.55(-0.65%) |
Sep 08, 2009 | 85.57 | 85.57 | 84.56 | 85.27 | 610,571 | +3.64(+4.46%) |
Sep 04, 2009 | 80.70 | 81.84 | 80.18 | 81.63 | 507,513 | +1.19(+1.48%) |
Sep 03, 2009 | 80.62 | 80.63 | 79.31 | 80.45 | 400,857 | +1.44(+1.83%) |
Sep 02, 2009 | 79.12 | 79.72 | 78.30 | 79.00 | 399,110 | +0.61(+0.77%) |