Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 59.75 | 61.15 | 59.75 | 60.65 | 18,524 | +0.62(+1.03%) |
Nov 29, 2010 | 60.50 | 60.50 | 59.36 | 60.03 | 5,374 | -0.12(-0.20%) |
Nov 26, 2010 | 60.00 | 60.64 | 60.00 | 60.15 | 8,298 | -1.70(-2.75%) |
Nov 24, 2010 | 61.54 | 61.85 | 61.85 | 61.85 | 3,870 | +1.35(+2.23%) |
Nov 23, 2010 | 60.20 | 60.50 | 59.70 | 60.50 | 10,677 | -0.65(-1.06%) |
Nov 22, 2010 | 61.14 | 61.30 | 60.50 | 61.15 | 17,690 | +0.90(+1.49%) |
Nov 19, 2010 | 59.92 | 60.59 | 59.92 | 60.25 | 6,398 | -0.33(-0.54%) |
Nov 18, 2010 | 60.22 | 60.59 | 60.22 | 60.58 | 2,274 | +1.03(+1.73%) |
Nov 17, 2010 | 59.45 | 59.75 | 59.10 | 59.55 | 9,283 | -0.05(-0.08%) |
Nov 16, 2010 | 60.00 | 60.00 | 59.20 | 59.60 | 19,612 | -0.90(-1.49%) |
Nov 15, 2010 | 60.64 | 61.70 | 59.55 | 60.50 | 17,551 | -0.80(-1.31%) |
Nov 12, 2010 | 61.75 | 61.75 | 61.00 | 61.30 | 17,370 | -1.95(-3.08%) |
Nov 11, 2010 | 63.69 | 63.69 | 62.75 | 63.25 | 4,937 | -1.50(-2.32%) |
Nov 10, 2010 | 64.70 | 64.90 | 64.13 | 64.75 | 2,611 | +0.44(+0.68%) |
Nov 09, 2010 | 64.68 | 64.70 | 63.51 | 64.31 | 10,076 | -1.24(-1.89%) |
Nov 08, 2010 | 65.00 | 65.81 | 65.00 | 65.55 | 12,536 | +2.45(+3.88%) |
Nov 05, 2010 | 62.75 | 63.10 | 62.75 | 63.10 | 5,939 | +1.12(+1.81%) |
Nov 04, 2010 | 61.65 | 62.25 | 61.60 | 61.98 | 12,310 | +2.18(+3.65%) |
Nov 03, 2010 | 58.74 | 59.80 | 58.74 | 59.80 | 12,098 | +1.56(+2.68%) |
Nov 02, 2010 | 58.75 | 58.75 | 58.00 | 58.24 | 17,126 | -1.81(-3.01%) |
Nov 01, 2010 | 60.65 | 60.65 | 59.70 | 60.05 | 16,169 | -1.15(-1.88%) |
Oct 29, 2010 | 61.46 | 61.46 | 60.44 | 61.20 | 11,494 | -0.35(-0.57%) |
Oct 28, 2010 | 61.25 | 61.95 | 61.11 | 61.55 | 13,123 | +0.35(+0.57%) |
Oct 27, 2010 | 60.83 | 61.20 | 60.15 | 61.20 | 42,171 | -12.32(-16.76%) |
Oct 25, 2010 | 73.43 | 73.52 | 73.20 | 73.52 | 8,306 | -0.18(-0.24%) |
Oct 22, 2010 | 73.83 | 73.83 | 72.67 | 73.70 | 4,676 | +1.70(+2.36%) |
Oct 21, 2010 | 72.98 | 73.03 | 72.00 | 72.00 | 1,200 | -0.36(-0.50%) |
Oct 20, 2010 | 71.70 | 72.36 | 71.40 | 72.36 | 4,800 | +1.21(+1.70%) |
Oct 19, 2010 | 72.72 | 72.72 | 71.15 | 71.15 | 6,325 | -1.24(-1.71%) |
Oct 18, 2010 | 72.30 | 72.60 | 72.02 | 72.39 | 4,212 | +0.09(+0.12%) |
Oct 15, 2010 | 71.65 | 72.39 | 71.65 | 72.30 | 3,636 | +2.30(+3.29%) |
Oct 14, 2010 | 71.80 | 71.80 | 69.95 | 70.00 | 19,999 | -2.90(-3.98%) |
Oct 13, 2010 | 73.65 | 73.65 | 72.71 | 72.90 | 11,280 | -1.30(-1.75%) |
Oct 12, 2010 | 74.10 | 74.98 | 73.05 | 74.20 | 13,888 | +1.17(+1.60%) |
Oct 11, 2010 | 73.50 | 73.50 | 72.05 | 73.03 | 19,623 | -2.46(-3.26%) |
Oct 08, 2010 | 74.63 | 75.49 | 74.06 | 75.49 | 12,631 | +0.70(+0.94%) |
Oct 07, 2010 | 75.70 | 75.70 | 74.05 | 74.79 | 13,700 | -1.19(-1.57%) |
Oct 06, 2010 | 75.90 | 76.15 | 75.00 | 75.98 | 23,848 | -4.41(-5.49%) |
Oct 05, 2010 | 79.60 | 80.50 | 79.60 | 80.39 | 22,485 | -0.26(-0.32%) |
Oct 04, 2010 | 81.85 | 81.85 | 80.25 | 80.65 | 25,412 | -1.25(-1.53%) |
Oct 01, 2010 | 81.27 | 82.00 | 81.00 | 81.90 | 17,875 | +1.05(+1.30%) |
Sep 30, 2010 | 81.50 | 81.50 | 79.90 | 80.85 | 24,224 | +2.25(+2.86%) |
Sep 29, 2010 | 75.20 | 78.90 | 75.20 | 78.60 | 39,414 | +4.30(+5.79%) |
Sep 28, 2010 | 73.80 | 74.42 | 73.35 | 74.30 | 21,320 | -0.10(-0.13%) |
Sep 27, 2010 | 74.60 | 74.60 | 73.67 | 74.40 | 17,638 | +1.90(+2.62%) |
Sep 24, 2010 | 72.29 | 72.50 | 71.36 | 72.50 | 10,711 | +3.00(+4.32%) |
Sep 23, 2010 | 69.78 | 70.36 | 69.00 | 69.50 | 16,909 | -0.50(-0.71%) |
Sep 22, 2010 | 70.50 | 70.50 | 69.80 | 70.00 | 27,160 | -2.77(-3.81%) |
Sep 21, 2010 | 73.15 | 73.35 | 72.55 | 72.77 | 12,319 | -1.13(-1.53%) |
Sep 20, 2010 | 72.50 | 74.40 | 71.84 | 73.90 | 56,108 | +5.20(+7.57%) |
Sep 17, 2010 | 68.25 | 69.49 | 65.17 | 68.70 | 23,670 | +6.39(+10.26%) |
Sep 15, 2010 | 61.80 | 62.44 | 61.80 | 62.31 | 6,709 | -1.22(-1.92%) |
Sep 14, 2010 | 63.30 | 63.60 | 62.18 | 63.53 | 10,944 | -0.47(-0.73%) |
Sep 13, 2010 | 63.11 | 64.11 | 63.11 | 64.00 | 11,555 | +1.00(+1.59%) |
Sep 10, 2010 | 63.30 | 63.30 | 62.47 | 63.00 | 3,368 | -0.55(-0.87%) |
Sep 09, 2010 | 63.55 | 63.60 | 62.75 | 63.55 | 13,358 | +0.30(+0.47%) |
Sep 08, 2010 | 61.75 | 63.59 | 61.75 | 63.25 | 11,452 | +0.88(+1.41%) |
Sep 07, 2010 | 61.75 | 62.95 | 61.75 | 62.37 | 4,853 | -1.03(-1.62%) |
Sep 03, 2010 | 63.80 | 63.80 | 62.23 | 63.40 | 8,825 | +1.80(+2.92%) |
Sep 02, 2010 | 61.26 | 62.13 | 61.19 | 61.60 | 16,919 | +2.30(+3.88%) |
Sep 01, 2010 | 58.60 | 59.30 | 58.32 | 59.30 | 14,644 | +1.60(+2.77%) |
Aug 31, 2010 | 58.10 | 58.10 | 57.60 | 57.70 | 16,895 | -0.65(-1.11%) |
Aug 30, 2010 | 58.75 | 58.75 | 58.00 | 58.35 | 8,146 | +0.10(+0.17%) |
Aug 27, 2010 | 57.34 | 58.50 | 57.25 | 58.25 | 10,485 | +0.91(+1.59%) |
Aug 26, 2010 | 58.10 | 58.10 | 57.30 | 57.34 | 19,437 | -1.65(-2.80%) |
Aug 25, 2010 | 57.65 | 58.99 | 57.27 | 58.99 | 18,686 | +2.19(+3.86%) |
Aug 24, 2010 | 57.01 | 57.04 | 56.52 | 56.80 | 28,284 | -0.50(-0.87%) |
Aug 23, 2010 | 57.80 | 58.43 | 57.10 | 57.30 | 47,415 | -2.80(-4.66%) |
Aug 20, 2010 | 59.90 | 60.50 | 59.55 | 60.10 | 22,946 | -1.10(-1.80%) |
Aug 19, 2010 | 62.24 | 62.24 | 60.90 | 61.20 | 20,360 | -2.20(-3.47%) |
Aug 18, 2010 | 62.75 | 63.40 | 62.00 | 63.40 | 19,036 | -0.60(-0.94%) |
Aug 17, 2010 | 63.56 | 64.00 | 63.10 | 64.00 | 2,275 | +1.45(+2.32%) |
Aug 16, 2010 | 62.39 | 62.60 | 61.75 | 62.55 | 13,976 | -1.35(-2.11%) |
Aug 13, 2010 | 64.00 | 64.22 | 63.25 | 63.90 | 3,565 | -0.21(-0.33%) |
Aug 12, 2010 | 63.97 | 64.15 | 63.00 | 64.11 | 8,802 | -1.13(-1.73%) |
Aug 11, 2010 | 65.70 | 65.85 | 65.06 | 65.24 | 71,448 | -2.21(-3.28%) |
Aug 10, 2010 | 67.10 | 67.60 | 66.95 | 67.45 | 13,437 | -2.70(-3.85%) |
Aug 09, 2010 | 70.00 | 70.15 | 69.45 | 70.15 | 10,603 | +2.85(+4.23%) |
Aug 06, 2010 | 67.05 | 67.50 | 66.90 | 67.30 | 58,511 | -2.25(-3.24%) |
Aug 05, 2010 | 68.30 | 69.95 | 68.30 | 69.55 | 29,335 | -3.23(-4.44%) |
Aug 04, 2010 | 72.05 | 72.85 | 71.30 | 72.78 | 7,730 | -0.91(-1.23%) |
Aug 03, 2010 | 73.89 | 73.89 | 73.00 | 73.69 | 11,242 | -0.81(-1.09%) |
Aug 02, 2010 | 71.46 | 74.66 | 71.46 | 74.50 | 22,848 | +4.90(+7.04%) |
Jul 30, 2010 | 68.00 | 69.60 | 68.00 | 69.60 | 7,175 | -0.13(-0.19%) |
Jul 29, 2010 | 69.50 | 69.95 | 68.54 | 69.73 | 5,778 | +1.23(+1.80%) |
Jul 28, 2010 | 68.91 | 68.91 | 68.01 | 68.50 | 2,401 | +1.58(+2.36%) |
Jul 27, 2010 | 67.35 | 67.40 | 66.50 | 66.92 | 8,478 | -1.58(-2.31%) |
Jul 26, 2010 | 67.10 | 68.50 | 67.02 | 68.50 | 8,314 | +0.00(+0.00%) |
Jul 23, 2010 | 68.29 | 68.50 | 67.50 | 68.50 | 5,080 | +0.00(+0.00%) |
Jul 22, 2010 | 66.41 | 68.50 | 66.41 | 68.50 | 7,649 | +4.80(+7.54%) |
Jul 21, 2010 | 65.50 | 65.50 | 63.50 | 63.70 | 32,290 | -2.30(-3.48%) |
Jul 20, 2010 | 63.63 | 66.00 | 63.63 | 66.00 | 6,635 | +3.95(+6.37%) |
Jul 19, 2010 | 62.48 | 62.50 | 61.51 | 62.05 | 38,608 | -2.45(-3.80%) |
Jul 16, 2010 | 65.60 | 66.87 | 64.25 | 64.50 | 29,761 | -5.55(-7.92%) |
Jul 15, 2010 | 70.68 | 70.68 | 69.69 | 70.05 | 18,567 | -0.75(-1.06%) |
Jul 14, 2010 | 71.84 | 71.84 | 70.26 | 70.80 | 9,933 | -0.70(-0.98%) |
Jul 13, 2010 | 71.25 | 71.75 | 71.25 | 71.50 | 6,939 | -0.70(-0.97%) |
Jul 12, 2010 | 72.55 | 72.55 | 72.20 | 72.20 | 1,702 | -2.50(-3.35%) |
Jul 09, 2010 | 72.96 | 74.70 | 72.96 | 74.70 | 8,287 | +2.46(+3.41%) |
Jul 08, 2010 | 72.00 | 72.35 | 71.75 | 72.24 | 9,300 | -2.67(-3.56%) |
Jul 07, 2010 | 72.95 | 75.00 | 72.95 | 74.91 | 5,287 | -1.59(-2.08%) |
Jul 06, 2010 | 77.05 | 77.64 | 76.12 | 76.50 | 6,317 | +3.77(+5.18%) |
Jul 02, 2010 | 72.55 | 73.00 | 71.76 | 72.73 | 5,362 | -0.77(-1.05%) |
Jul 01, 2010 | 74.41 | 74.41 | 72.60 | 73.50 | 13,630 | -0.70(-0.94%) |
Jun 30, 2010 | 75.13 | 75.13 | 74.20 | 74.20 | 9,119 | -1.80(-2.37%) |
Jun 29, 2010 | 77.90 | 77.90 | 75.71 | 76.00 | 25,462 | -3.66(-4.59%) |
Jun 25, 2010 | 79.16 | 80.10 | 79.16 | 79.66 | 1,939 | -0.33(-0.41%) |
Jun 24, 2010 | 79.75 | 79.99 | 79.10 | 79.99 | 602 | +0.99(+1.25%) |
Jun 23, 2010 | 79.50 | 79.50 | 78.50 | 79.00 | 2,121 | -0.76(-0.95%) |
Jun 22, 2010 | 80.34 | 80.34 | 79.76 | 79.76 | 2,093 | -0.24(-0.30%) |
Jun 21, 2010 | 80.38 | 81.90 | 80.00 | 80.00 | 9,762 | +1.30(+1.65%) |
Jun 18, 2010 | 77.15 | 78.75 | 77.15 | 78.70 | 14,176 | -2.20(-2.72%) |
Jun 17, 2010 | 79.70 | 80.90 | 79.33 | 80.90 | 4,430 | -0.47(-0.58%) |
Jun 16, 2010 | 80.10 | 81.49 | 80.10 | 81.37 | 7,500 | +0.55(+0.68%) |
Jun 15, 2010 | 80.74 | 81.49 | 79.95 | 80.82 | 8,741 | -0.65(-0.80%) |
Jun 14, 2010 | 80.06 | 81.50 | 80.00 | 81.47 | 5,895 | +1.57(+1.96%) |
Jun 11, 2010 | 78.50 | 79.90 | 78.50 | 79.90 | 4,550 | +0.92(+1.16%) |
Jun 10, 2010 | 77.62 | 78.99 | 76.52 | 78.98 | 8,468 | -0.57(-0.72%) |
Jun 09, 2010 | 79.60 | 80.95 | 79.10 | 79.55 | 6,916 | -0.45(-0.56%) |
Jun 08, 2010 | 79.40 | 80.09 | 78.75 | 80.00 | 11,071 | -0.74(-0.92%) |
Jun 07, 2010 | 82.30 | 82.30 | 80.74 | 80.74 | 10,252 | -1.57(-1.91%) |
Jun 04, 2010 | 83.50 | 83.50 | 82.00 | 82.31 | 9,427 | -0.74(-0.89%) |
Jun 03, 2010 | 83.45 | 84.44 | 82.75 | 83.05 | 14,996 | +1.15(+1.40%) |
Jun 02, 2010 | 80.80 | 81.90 | 80.05 | 81.90 | 9,739 | +2.50(+3.15%) |
Jun 01, 2010 | 80.74 | 81.00 | 78.21 | 79.40 | 10,660 | -2.45(-2.99%) |
May 28, 2010 | 77.50 | 82.00 | 77.50 | 81.85 | 12,436 | +4.35(+5.61%) |
May 27, 2010 | 74.85 | 77.50 | 74.85 | 77.50 | 16,355 | +5.00(+6.90%) |
May 26, 2010 | 73.14 | 74.25 | 72.35 | 72.50 | 18,211 | -1.50(-2.03%) |
May 25, 2010 | 72.09 | 74.00 | 70.00 | 74.00 | 20,184 | -1.50(-1.99%) |
May 24, 2010 | 75.52 | 76.29 | 75.25 | 75.50 | 16,097 | +2.65(+3.64%) |
May 21, 2010 | 70.00 | 72.85 | 69.85 | 72.85 | 47,710 | +2.35(+3.33%) |
May 20, 2010 | 71.06 | 71.75 | 70.50 | 70.50 | 49,602 | -5.00(-6.62%) |
May 19, 2010 | 76.99 | 76.99 | 74.10 | 75.50 | 55,714 | -1.75(-2.27%) |
May 18, 2010 | 81.00 | 81.00 | 77.00 | 77.25 | 23,626 | -1.21(-1.54%) |
May 17, 2010 | 79.18 | 81.27 | 77.50 | 78.46 | 32,482 | -4.04(-4.90%) |
May 14, 2010 | 84.02 | 84.03 | 81.50 | 82.50 | 20,446 | -1.50(-1.79%) |
May 13, 2010 | 85.90 | 85.90 | 83.51 | 84.00 | 13,114 | -2.10(-2.44%) |
May 12, 2010 | 83.70 | 86.10 | 83.70 | 86.10 | 17,597 | -1.33(-1.52%) |
May 11, 2010 | 87.10 | 87.70 | 87.03 | 87.43 | 14,110 | -4.32(-4.71%) |
May 10, 2010 | 91.80 | 91.80 | 91.00 | 91.75 | 21,370 | +7.98(+9.53%) |
May 07, 2010 | 85.20 | 85.95 | 82.96 | 83.77 | 32,316 | -0.73(-0.86%) |
May 06, 2010 | 88.25 | 88.25 | 84.10 | 84.50 | 31,961 | -4.25(-4.79%) |
May 05, 2010 | 88.50 | 89.09 | 88.31 | 88.75 | 46,917 | -1.45(-1.61%) |
May 04, 2010 | 92.05 | 92.05 | 90.10 | 90.20 | 14,891 | -2.45(-2.64%) |
May 03, 2010 | 91.80 | 92.65 | 91.50 | 92.65 | 10,175 | +2.75(+3.06%) |
Apr 30, 2010 | 91.00 | 91.30 | 89.90 | 89.90 | 7,793 | -1.70(-1.86%) |
Apr 29, 2010 | 90.90 | 91.85 | 90.01 | 91.60 | 19,245 | -0.62(-0.67%) |
Apr 28, 2010 | 91.20 | 92.28 | 90.75 | 92.22 | 13,508 | +0.62(+0.68%) |
Apr 27, 2010 | 93.17 | 93.81 | 91.05 | 91.60 | 19,708 | -7.44(-7.51%) |
Apr 26, 2010 | 96.15 | 99.10 | 96.15 | 99.04 | 18,110 | +6.54(+7.07%) |
Apr 23, 2010 | 91.85 | 92.50 | 91.50 | 92.50 | 8,740 | -0.65(-0.70%) |
Apr 22, 2010 | 92.61 | 93.60 | 91.50 | 93.15 | 40,150 | -0.40(-0.43%) |
Apr 21, 2010 | 93.95 | 94.30 | 92.35 | 93.55 | 18,980 | -0.40(-0.43%) |
Apr 20, 2010 | 93.05 | 94.00 | 92.80 | 93.95 | 13,596 | +2.85(+3.13%) |
Apr 19, 2010 | 91.25 | 91.80 | 90.40 | 91.10 | 39,005 | +0.49(+0.54%) |
Apr 16, 2010 | 92.85 | 92.85 | 90.05 | 90.61 | 32,444 | -2.04(-2.20%) |
Apr 15, 2010 | 93.65 | 96.27 | 92.37 | 92.65 | 23,218 | -4.35(-4.48%) |
Apr 14, 2010 | 96.30 | 97.00 | 95.55 | 97.00 | 11,931 | -1.67(-1.69%) |
Apr 13, 2010 | 98.75 | 99.00 | 97.76 | 98.67 | 29,987 | -1.33(-1.33%) |
Apr 12, 2010 | 101.25 | 101.25 | 100.00 | 100.00 | 8,404 | -3.00(-2.91%) |
Apr 09, 2010 | 102.25 | 103.04 | 102.25 | 103.00 | 2,615 | -1.20(-1.15%) |
Apr 08, 2010 | 104.75 | 104.75 | 103.36 | 104.20 | 5,051 | -1.30(-1.23%) |
Apr 07, 2010 | 106.25 | 106.25 | 105.00 | 105.50 | 5,194 | -0.50(-0.47%) |
Apr 06, 2010 | 106.15 | 106.15 | 105.42 | 106.00 | 4,930 | +0.25(+0.24%) |
Apr 05, 2010 | 104.02 | 106.00 | 104.00 | 105.75 | 6,121 | +1.25(+1.20%) |
Apr 01, 2010 | 104.50 | 104.50 | 104.50 | 0 | +4.50(+4.50%) | |
Mar 31, 2010 | 100.50 | 100.50 | 99.90 | 100.00 | 5,311 | -3.40(-3.29%) |
Mar 30, 2010 | 103.00 | 104.00 | 102.52 | 103.40 | 5,157 | +0.55(+0.53%) |
Mar 29, 2010 | 101.01 | 102.89 | 101.00 | 102.85 | 10,878 | +4.60(+4.68%) |
Mar 26, 2010 | 97.93 | 100.00 | 97.93 | 98.25 | 7,108 | +1.80(+1.87%) |
Mar 25, 2010 | 96.50 | 98.40 | 96.00 | 96.45 | 12,539 | -2.80(-2.82%) |
Mar 24, 2010 | 100.00 | 100.05 | 99.00 | 99.25 | 2,584 | -0.30(-0.30%) |
Mar 23, 2010 | 99.40 | 100.00 | 99.17 | 99.55 | 10,468 | +1.93(+1.98%) |
Mar 22, 2010 | 97.25 | 98.00 | 96.95 | 97.62 | 6,395 | +0.37(+0.38%) |
Mar 19, 2010 | 98.10 | 98.65 | 97.15 | 97.25 | 4,455 | +0.75(+0.78%) |
Mar 18, 2010 | 96.45 | 96.94 | 96.45 | 96.50 | 6,100 | -1.35(-1.38%) |
Mar 17, 2010 | 98.30 | 98.75 | 97.76 | 97.85 | 23,667 | -0.20(-0.20%) |
Mar 16, 2010 | 95.80 | 98.74 | 95.80 | 98.05 | 23,492 | +7.05(+7.75%) |
Mar 15, 2010 | 90.05 | 91.00 | 90.05 | 91.00 | 18,788 | +1.25(+1.39%) |
Mar 12, 2010 | 90.84 | 90.84 | 89.67 | 89.75 | 17,535 | -0.85(-0.94%) |
Mar 11, 2010 | 90.50 | 90.82 | 89.10 | 90.60 | 50,287 | +3.04(+3.47%) |
Mar 10, 2010 | 86.41 | 87.56 | 86.41 | 87.56 | 49,608 | +1.65(+1.92%) |
Mar 09, 2010 | 85.75 | 86.25 | 85.74 | 85.91 | 6,056 | +1.93(+2.30%) |
Mar 08, 2010 | 83.95 | 84.07 | 83.80 | 83.98 | 4,146 | +1.23(+1.49%) |
Mar 05, 2010 | 82.60 | 83.00 | 82.50 | 82.75 | 9,043 | +0.67(+0.82%) |
Mar 04, 2010 | 83.50 | 83.50 | 81.81 | 82.08 | 23,109 | -3.42(-4.00%) |
Mar 03, 2010 | 86.00 | 86.74 | 85.50 | 85.50 | 7,083 | -0.90(-1.04%) |
Mar 02, 2010 | 86.50 | 87.50 | 86.00 | 86.40 | 28,659 | +4.14(+5.03%) |
Mar 01, 2010 | 81.75 | 82.45 | 81.02 | 82.26 | 28,754 | +4.76(+6.14%) |
Feb 26, 2010 | 77.81 | 77.87 | 77.21 | 77.50 | 8,442 | +0.07(+0.09%) |
Feb 25, 2010 | 77.50 | 77.50 | 76.05 | 77.43 | 7,358 | -2.52(-3.15%) |
Feb 24, 2010 | 79.89 | 80.01 | 79.50 | 79.95 | 4,060 | -0.55(-0.68%) |
Feb 23, 2010 | 81.63 | 81.63 | 80.01 | 80.50 | 10,005 | +1.80(+2.29%) |
Feb 22, 2010 | 78.70 | 79.10 | 78.70 | 78.70 | 2,716 | +0.70(+0.90%) |
Feb 19, 2010 | 77.15 | 78.00 | 76.74 | 78.00 | 4,193 | -0.29(-0.37%) |
Feb 18, 2010 | 78.24 | 78.50 | 77.91 | 78.29 | 6,530 | +0.28(+0.36%) |
Feb 17, 2010 | 78.95 | 78.95 | 78.00 | 78.01 | 4,130 | +0.77(+1.00%) |
Feb 16, 2010 | 76.69 | 77.24 | 76.30 | 77.24 | 4,685 | +1.78(+2.36%) |
Feb 12, 2010 | 75.46 | 75.46 | 75.46 | 0 | -3.19(-4.06%) | |
Feb 11, 2010 | 78.45 | 78.99 | 77.50 | 78.65 | 13,584 | +4.04(+5.41%) |
Feb 10, 2010 | 74.10 | 74.99 | 73.76 | 74.61 | 4,540 | +1.10(+1.50%) |
Feb 09, 2010 | 73.24 | 74.25 | 73.19 | 73.51 | 13,914 | +2.26(+3.17%) |
Feb 08, 2010 | 72.80 | 72.80 | 71.25 | 71.25 | 4,020 | -1.00(-1.38%) |
Feb 05, 2010 | 72.26 | 72.26 | 69.51 | 72.25 | 26,193 | -0.64(-0.88%) |
Feb 04, 2010 | 75.76 | 76.00 | 72.89 | 72.89 | 16,070 | -4.36(-5.64%) |
Feb 03, 2010 | 78.25 | 78.25 | 77.25 | 77.25 | 4,455 | -1.73(-2.19%) |
Feb 02, 2010 | 77.80 | 78.98 | 77.80 | 78.98 | 8,726 | +1.48(+1.91%) |
Feb 01, 2010 | 76.00 | 77.70 | 76.00 | 77.50 | 14,366 | +4.89(+6.73%) |
Jan 29, 2010 | 73.00 | 74.99 | 72.19 | 72.61 | 10,270 | +0.16(+0.22%) |
Jan 28, 2010 | 72.54 | 73.34 | 71.45 | 72.45 | 47,792 | +2.59(+3.71%) |
Jan 27, 2010 | 69.01 | 69.86 | 68.25 | 69.86 | 21,416 | -0.44(-0.63%) |
Jan 26, 2010 | 69.46 | 70.99 | 68.60 | 70.30 | 28,090 | -5.85(-7.68%) |
Jan 25, 2010 | 76.50 | 76.50 | 74.90 | 76.15 | 20,548 | +4.95(+6.95%) |
Jan 22, 2010 | 72.25 | 72.62 | 71.05 | 71.20 | 32,940 | -2.55(-3.46%) |
Jan 21, 2010 | 75.90 | 75.90 | 73.41 | 73.75 | 30,007 | -6.74(-8.37%) |
Jan 20, 2010 | 80.00 | 80.73 | 79.41 | 80.49 | 25,650 | -4.61(-5.42%) |
Jan 19, 2010 | 84.30 | 85.10 | 83.45 | 85.10 | 10,791 | +3.30(+4.03%) |
Jan 15, 2010 | 81.80 | 81.80 | 81.80 | 0 | -1.40(-1.68%) | |
Jan 14, 2010 | 83.00 | 83.50 | 82.75 | 83.20 | 6,625 | -0.91(-1.08%) |
Jan 13, 2010 | 83.80 | 84.50 | 83.11 | 84.11 | 12,862 | -2.99(-3.43%) |
Jan 12, 2010 | 88.00 | 88.26 | 87.00 | 87.10 | 18,191 | -0.60(-0.68%) |
Jan 11, 2010 | 87.35 | 88.00 | 87.07 | 87.70 | 4,245 | +2.20(+2.57%) |
Jan 08, 2010 | 85.43 | 85.50 | 85.00 | 85.50 | 2,614 | +0.01(+0.01%) |
Jan 07, 2010 | 85.00 | 85.49 | 84.41 | 85.49 | 6,786 | -2.51(-2.85%) |
Jan 06, 2010 | 88.00 | 88.00 | 87.65 | 88.00 | 3,177 | -2.36(-2.61%) |
Jan 05, 2010 | 91.01 | 91.01 | 90.36 | 90.36 | 1,135 | +0.08(+0.09%) |
Jan 04, 2010 | 89.70 | 91.15 | 89.70 | 90.28 | 5,155 | +2.94(+3.37%) |
Dec 31, 2009 | 87.34 | 87.34 | 87.34 | 0 | +1.84(+2.15%) | |
Dec 30, 2009 | 86.20 | 86.20 | 85.50 | 85.50 | 4,125 | -2.90(-3.28%) |
Dec 29, 2009 | 88.90 | 88.90 | 87.75 | 88.40 | 3,075 | +1.76(+2.03%) |
Dec 28, 2009 | 86.27 | 86.64 | 86.27 | 86.64 | 2,080 | +0.59(+0.69%) |
Dec 24, 2009 | 85.57 | 86.05 | 85.57 | 86.05 | 700 | +0.00(+0.00%) |
Dec 23, 2009 | 85.32 | 86.05 | 85.32 | 86.05 | 2,259 | +2.45(+2.93%) |
Dec 22, 2009 | 83.56 | 84.35 | 83.56 | 83.60 | 2,245 | -0.70(-0.83%) |
Dec 21, 2009 | 84.27 | 84.55 | 83.75 | 84.30 | 5,022 | +2.45(+2.99%) |
Dec 18, 2009 | 82.35 | 82.35 | 81.00 | 81.85 | 13,502 | -3.90(-4.55%) |
Dec 17, 2009 | 85.45 | 86.65 | 85.00 | 85.75 | 7,350 | -4.50(-4.99%) |
Dec 16, 2009 | 90.40 | 90.40 | 89.31 | 90.25 | 5,786 | +1.06(+1.19%) |
Dec 15, 2009 | 89.10 | 89.19 | 88.75 | 89.19 | 2,300 | +0.14(+0.16%) |
Dec 14, 2009 | 88.55 | 89.50 | 88.55 | 89.05 | 2,260 | +0.55(+0.62%) |
Dec 11, 2009 | 88.31 | 88.50 | 87.90 | 88.50 | 2,974 | -0.80(-0.90%) |
Dec 10, 2009 | 89.15 | 90.00 | 89.15 | 89.30 | 8,175 | -1.20(-1.33%) |
Dec 09, 2009 | 89.90 | 90.51 | 89.90 | 90.50 | 1,110 | -2.90(-3.10%) |
Dec 08, 2009 | 94.70 | 94.70 | 92.50 | 93.40 | 6,386 | -4.60(-4.69%) |
Dec 07, 2009 | 99.00 | 99.16 | 98.00 | 98.00 | 4,985 | +0.50(+0.51%) |
Dec 04, 2009 | 98.41 | 99.00 | 97.01 | 97.50 | 11,558 | +2.50(+2.63%) |
Dec 03, 2009 | 96.65 | 96.65 | 94.65 | 95.00 | 6,630 | -0.25(-0.26%) |
Dec 02, 2009 | 95.16 | 95.50 | 95.00 | 95.25 | 5,126 | +0.41(+0.43%) |