Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 95.00 | 95.00 | 91.99 | 92.66 | 1,581 | +0.57(+0.62%) |
Feb 27, 2012 | 92.09 | 92.09 | 92.09 | 0 | -2.91(-3.06%) | |
Feb 24, 2012 | 94.60 | 95.00 | 94.50 | 95.00 | 700 | +2.05(+2.21%) |
Feb 23, 2012 | 91.83 | 92.95 | 91.42 | 92.95 | 1,088 | -1.71(-1.81%) |
Feb 21, 2012 | 94.66 | 94.66 | 94.66 | 94.66 | 0 | +0.44(+0.47%) |
Feb 17, 2012 | 94.50 | 94.50 | 94.22 | 94.22 | 1,000 | +1.35(+1.45%) |
Feb 16, 2012 | 90.97 | 92.87 | 90.81 | 92.87 | 1,725 | +1.92(+2.11%) |
Feb 15, 2012 | 92.50 | 92.50 | 90.95 | 90.95 | 2,119 | -0.66(-0.72%) |
Feb 14, 2012 | 91.60 | 91.61 | 91.60 | 91.61 | 600 | -1.79(-1.92%) |
Feb 13, 2012 | 94.00 | 94.00 | 93.00 | 93.40 | 3,550 | +1.93(+2.11%) |
Feb 10, 2012 | 92.01 | 92.01 | 91.47 | 91.47 | 1,820 | -3.81(-4.00%) |
Feb 09, 2012 | 96.01 | 96.11 | 95.28 | 95.28 | 1,863 | +2.98(+3.23%) |
Feb 08, 2012 | 92.30 | 92.30 | 92.30 | 92.30 | 550 | +0.45(+0.49%) |
Feb 07, 2012 | 90.07 | 92.16 | 90.07 | 91.85 | 10,666 | -0.60(-0.65%) |
Feb 06, 2012 | 92.04 | 92.51 | 91.48 | 92.45 | 7,103 | +1.25(+1.37%) |
Feb 03, 2012 | 90.64 | 91.50 | 90.59 | 91.20 | 1,430 | +1.52(+1.69%) |
Feb 02, 2012 | 88.80 | 89.68 | 88.80 | 89.68 | 460 | +0.48(+0.54%) |
Feb 01, 2012 | 88.96 | 89.60 | 88.96 | 89.20 | 3,229 | +3.40(+3.96%) |
Jan 31, 2012 | 87.26 | 87.26 | 85.23 | 85.80 | 2,325 | +1.35(+1.60%) |
Jan 30, 2012 | 84.00 | 84.45 | 84.00 | 84.45 | 2,130 | -0.89(-1.04%) |
Jan 27, 2012 | 84.85 | 85.34 | 84.85 | 85.34 | 200 | +0.26(+0.31%) |
Jan 26, 2012 | 85.86 | 86.09 | 85.08 | 85.08 | 1,200 | +1.68(+2.01%) |
Jan 25, 2012 | 81.70 | 83.40 | 81.42 | 83.40 | 2,150 | +0.90(+1.09%) |
Jan 24, 2012 | 81.40 | 82.64 | 81.40 | 82.50 | 2,020 | -0.50(-0.60%) |
Jan 23, 2012 | 83.30 | 83.70 | 82.99 | 83.00 | 3,167 | +0.21(+0.25%) |
Jan 20, 2012 | 82.38 | 82.79 | 82.21 | 82.79 | 2,225 | +1.49(+1.83%) |
Jan 19, 2012 | 80.87 | 81.38 | 80.87 | 81.30 | 3,011 | +0.92(+1.14%) |
Jan 18, 2012 | 79.40 | 80.38 | 79.40 | 80.38 | 933 | +1.78(+2.26%) |
Jan 17, 2012 | 78.82 | 79.44 | 78.60 | 78.60 | 1,262 | +5.33(+7.27%) |
Jan 13, 2012 | 73.39 | 74.20 | 72.32 | 73.27 | 2,469 | -2.10(-2.79%) |
Jan 12, 2012 | 75.90 | 76.11 | 75.37 | 75.37 | 1,100 | +0.13(+0.17%) |
Jan 11, 2012 | 74.59 | 75.24 | 74.59 | 75.24 | 6,594 | +0.74(+0.99%) |
Jan 10, 2012 | 74.76 | 75.07 | 74.50 | 74.50 | 420 | +2.15(+2.97%) |
Jan 09, 2012 | 72.96 | 72.96 | 72.35 | 72.35 | 400 | +1.60(+2.26%) |
Jan 06, 2012 | 71.84 | 71.84 | 70.38 | 70.75 | 1,191 | -1.32(-1.83%) |
Jan 05, 2012 | 71.90 | 72.15 | 71.90 | 72.07 | 775 | -0.06(-0.08%) |
Jan 04, 2012 | 72.50 | 72.50 | 72.13 | 72.13 | 565 | +4.89(+7.27%) |
Dec 30, 2011 | 66.21 | 67.39 | 66.21 | 67.24 | 2,924 | +0.68(+1.02%) |
Dec 29, 2011 | 65.98 | 66.56 | 65.80 | 66.56 | 909 | +0.43(+0.65%) |
Dec 28, 2011 | 68.45 | 68.45 | 66.13 | 66.13 | 5,252 | -3.17(-4.57%) |
Dec 27, 2011 | 69.22 | 69.30 | 69.22 | 69.30 | 470 | +0.92(+1.35%) |
Dec 23, 2011 | 68.60 | 68.68 | 68.18 | 68.38 | 2,994 | -0.62(-0.90%) |
Dec 21, 2011 | 68.99 | 69.00 | 68.70 | 69.00 | 1,580 | +0.26(+0.38%) |
Dec 20, 2011 | 68.29 | 68.74 | 68.29 | 68.74 | 800 | +3.88(+5.98%) |
Dec 19, 2011 | 66.08 | 66.08 | 64.86 | 64.86 | 2,784 | +0.27(+0.42%) |
Dec 16, 2011 | 65.00 | 65.00 | 64.41 | 64.59 | 4,275 | -1.19(-1.81%) |
Dec 15, 2011 | 66.38 | 66.58 | 65.78 | 65.78 | 1,645 | +0.26(+0.40%) |
Dec 14, 2011 | 65.68 | 65.99 | 65.29 | 65.52 | 10,515 | -2.83(-4.14%) |
Dec 13, 2011 | 70.20 | 70.20 | 68.35 | 68.35 | 1,950 | -0.87(-1.25%) |
Dec 12, 2011 | 69.91 | 69.91 | 69.22 | 69.22 | 880 | -2.94(-4.08%) |
Dec 09, 2011 | 72.75 | 72.75 | 72.16 | 72.16 | 819 | +0.36(+0.50%) |
Dec 08, 2011 | 71.90 | 72.00 | 71.70 | 71.80 | 2,450 | -2.70(-3.62%) |
Dec 07, 2011 | 73.50 | 74.50 | 73.50 | 74.50 | 393 | -0.75(-1.00%) |
Dec 06, 2011 | 75.20 | 75.90 | 75.20 | 75.25 | 1,740 | +0.24(+0.32%) |
Dec 05, 2011 | 75.90 | 76.04 | 75.01 | 75.01 | 1,155 | +1.05(+1.42%) |
Dec 02, 2011 | 75.70 | 75.85 | 73.96 | 73.96 | 1,500 | -0.34(-0.46%) |
Dec 01, 2011 | 74.30 | 74.30 | 74.30 | 74.30 | 371 | -1.10(-1.46%) |
Nov 30, 2011 | 75.30 | 75.70 | 75.20 | 75.40 | 2,387 | +4.50(+6.35%) |
Nov 28, 2011 | 70.90 | 70.90 | 70.90 | 0 | +4.15(+6.22%) | |
Nov 25, 2011 | 66.58 | 66.80 | 66.58 | 66.75 | 329 | +0.70(+1.06%) |
Nov 23, 2011 | 66.87 | 67.00 | 66.00 | 66.05 | 4,098 | -3.33(-4.80%) |
Nov 22, 2011 | 69.38 | 69.38 | 69.38 | 69.38 | 300 | +0.10(+0.14%) |
Nov 21, 2011 | 69.98 | 70.03 | 69.12 | 69.28 | 4,425 | -3.15(-4.35%) |
Nov 18, 2011 | 72.05 | 72.43 | 72.05 | 72.43 | 400 | +0.43(+0.60%) |
Nov 17, 2011 | 74.65 | 74.67 | 72.00 | 72.00 | 395 | -2.65(-3.55%) |
Nov 16, 2011 | 75.06 | 75.50 | 74.57 | 74.65 | 5,715 | -3.46(-4.43%) |
Nov 15, 2011 | 78.80 | 78.80 | 78.11 | 78.11 | 900 | -0.39(-0.50%) |
Nov 14, 2011 | 78.01 | 78.65 | 78.01 | 78.50 | 2,277 | -1.87(-2.33%) |
Nov 11, 2011 | 79.73 | 80.59 | 79.73 | 80.37 | 1,090 | +1.32(+1.67%) |
Nov 10, 2011 | 78.54 | 79.35 | 78.54 | 79.05 | 315 | +2.85(+3.74%) |
Nov 09, 2011 | 77.51 | 77.51 | 76.20 | 76.20 | 2,722 | -5.80(-7.07%) |
Nov 08, 2011 | 83.00 | 83.00 | 81.10 | 82.00 | 1,511 | +1.96(+2.45%) |
Nov 07, 2011 | 80.04 | 80.04 | 80.04 | 80.04 | 150 | +0.04(+0.05%) |
Nov 04, 2011 | 79.96 | 80.00 | 79.96 | 80.00 | 500 | -4.55(-5.38%) |
Nov 03, 2011 | 81.22 | 84.55 | 81.22 | 84.55 | 1,175 | +4.17(+5.19%) |
Nov 02, 2011 | 79.10 | 80.38 | 78.80 | 80.38 | 700 | +1.73(+2.20%) |
Nov 01, 2011 | 75.82 | 78.70 | 75.39 | 78.65 | 1,093 | -3.35(-4.09%) |
Oct 31, 2011 | 83.20 | 83.20 | 82.00 | 82.00 | 604 | -5.18(-5.94%) |
Oct 28, 2011 | 86.86 | 87.44 | 86.86 | 87.18 | 750 | -0.12(-0.14%) |
Oct 27, 2011 | 85.44 | 87.45 | 85.42 | 87.30 | 2,920 | +6.64(+8.23%) |
Oct 26, 2011 | 82.60 | 82.60 | 79.19 | 80.66 | 1,283 | +1.16(+1.46%) |
Oct 25, 2011 | 80.18 | 80.18 | 79.50 | 79.50 | 950 | -0.48(-0.60%) |
Oct 24, 2011 | 78.85 | 80.94 | 78.85 | 79.98 | 2,789 | +0.98(+1.24%) |
Oct 21, 2011 | 78.06 | 79.00 | 78.06 | 79.00 | 5,831 | +3.98(+5.31%) |
Oct 20, 2011 | 73.58 | 75.30 | 73.58 | 75.02 | 500 | +0.33(+0.44%) |
Oct 19, 2011 | 75.30 | 75.30 | 74.47 | 74.69 | 350 | -1.02(-1.35%) |
Oct 18, 2011 | 75.49 | 75.71 | 75.49 | 75.71 | 200 | +0.86(+1.15%) |
Oct 17, 2011 | 76.70 | 76.70 | 74.85 | 74.85 | 795 | -3.17(-4.06%) |
Oct 14, 2011 | 79.12 | 79.12 | 78.02 | 78.02 | 571 | +2.39(+3.16%) |
Oct 13, 2011 | 75.09 | 75.65 | 75.00 | 75.63 | 1,942 | -0.27(-0.36%) |
Oct 12, 2011 | 75.40 | 75.90 | 75.40 | 75.90 | 300 | +2.95(+4.04%) |
Oct 11, 2011 | 72.95 | 72.95 | 72.95 | 72.95 | 1,100 | +0.75(+1.04%) |
Oct 10, 2011 | 71.89 | 72.51 | 71.89 | 72.20 | 2,614 | +4.75(+7.04%) |
Oct 07, 2011 | 68.84 | 68.84 | 67.45 | 67.45 | 996 | +1.40(+2.12%) |
Oct 06, 2011 | 64.45 | 66.20 | 64.45 | 66.05 | 1,900 | +2.65(+4.18%) |
Oct 05, 2011 | 62.17 | 63.40 | 61.94 | 63.40 | 2,528 | +4.10(+6.91%) |
Oct 04, 2011 | 58.02 | 60.00 | 57.30 | 59.30 | 2,712 | -1.95(-3.18%) |
Oct 03, 2011 | 62.69 | 63.20 | 61.25 | 61.25 | 4,902 | -5.60(-8.38%) |
Sep 30, 2011 | 66.29 | 67.60 | 66.29 | 66.85 | 3,268 | -4.78(-6.67%) |
Sep 29, 2011 | 71.52 | 71.63 | 71.52 | 71.63 | 320 | +0.17(+0.24%) |
Sep 28, 2011 | 73.75 | 73.75 | 71.46 | 71.46 | 900 | -1.41(-1.93%) |
Sep 27, 2011 | 73.48 | 73.55 | 72.87 | 72.87 | 2,220 | +4.47(+6.54%) |
Sep 26, 2011 | 68.50 | 68.69 | 67.29 | 68.40 | 4,376 | -2.40(-3.39%) |
Sep 23, 2011 | 68.60 | 72.63 | 68.60 | 70.80 | 1,855 | +0.38(+0.54%) |
Sep 22, 2011 | 71.02 | 72.00 | 70.41 | 70.42 | 2,323 | -5.16(-6.83%) |
Sep 21, 2011 | 77.76 | 77.76 | 75.58 | 75.58 | 1,514 | -2.12(-2.73%) |
Sep 20, 2011 | 78.49 | 78.49 | 77.70 | 77.70 | 1,056 | +0.70(+0.91%) |
Sep 19, 2011 | 75.93 | 77.11 | 75.93 | 77.00 | 1,800 | -1.87(-2.37%) |
Sep 16, 2011 | 79.14 | 79.49 | 78.25 | 78.87 | 5,150 | -0.08(-0.10%) |
Sep 15, 2011 | 78.42 | 79.17 | 78.39 | 78.95 | 2,563 | +2.95(+3.88%) |
Sep 14, 2011 | 74.75 | 76.00 | 74.48 | 76.00 | 940 | +5.32(+7.53%) |
Sep 13, 2011 | 71.36 | 71.36 | 70.68 | 70.68 | 315 | +0.78(+1.12%) |
Sep 12, 2011 | 67.88 | 69.90 | 67.88 | 69.90 | 2,059 | -0.25(-0.36%) |
Sep 09, 2011 | 71.80 | 71.90 | 70.01 | 70.15 | 4,083 | -3.50(-4.75%) |
Sep 08, 2011 | 74.18 | 75.00 | 73.61 | 73.65 | 27,258 | -2.65(-3.47%) |
Sep 07, 2011 | 75.28 | 76.30 | 75.07 | 76.30 | 1,790 | +4.55(+6.34%) |
Sep 06, 2011 | 70.91 | 72.10 | 70.30 | 71.75 | 10,009 | -5.15(-6.70%) |
Sep 02, 2011 | 77.10 | 77.50 | 76.56 | 76.90 | 6,219 | -4.20(-5.18%) |
Sep 01, 2011 | 80.40 | 81.80 | 79.86 | 81.10 | 4,127 | +0.20(+0.25%) |
Aug 31, 2011 | 79.76 | 81.83 | 79.76 | 80.90 | 6,350 | +2.50(+3.19%) |
Aug 30, 2011 | 78.15 | 78.49 | 77.48 | 78.40 | 2,060 | -1.10(-1.38%) |
Aug 29, 2011 | 79.14 | 79.92 | 79.00 | 79.50 | 10,353 | +1.34(+1.71%) |
Aug 26, 2011 | 76.30 | 79.25 | 75.49 | 78.16 | 3,683 | +1.41(+1.84%) |
Aug 25, 2011 | 78.99 | 79.85 | 76.52 | 76.75 | 2,400 | -1.30(-1.67%) |
Aug 24, 2011 | 78.08 | 78.11 | 76.91 | 78.05 | 3,238 | +2.65(+3.51%) |
Aug 23, 2011 | 73.15 | 75.40 | 73.00 | 75.40 | 3,679 | +3.65(+5.09%) |
Aug 22, 2011 | 74.76 | 74.76 | 71.56 | 71.75 | 9,944 | -3.25(-4.33%) |
Aug 19, 2011 | 74.44 | 77.45 | 74.44 | 75.00 | 6,327 | -2.75(-3.54%) |
Aug 18, 2011 | 79.33 | 79.33 | 76.67 | 77.75 | 39,458 | -6.09(-7.26%) |
Aug 17, 2011 | 85.09 | 85.95 | 83.84 | 83.84 | 1,050 | +0.09(+0.11%) |
Aug 16, 2011 | 83.76 | 84.85 | 83.25 | 83.75 | 3,216 | -2.90(-3.35%) |
Aug 15, 2011 | 87.11 | 87.11 | 86.38 | 86.65 | 1,535 | +2.64(+3.14%) |
Aug 12, 2011 | 84.65 | 85.20 | 83.80 | 84.01 | 3,551 | +0.26(+0.31%) |
Aug 11, 2011 | 78.92 | 83.75 | 78.75 | 83.75 | 4,223 | +4.50(+5.68%) |
Aug 10, 2011 | 81.55 | 81.65 | 78.10 | 79.25 | 11,059 | -1.65(-2.04%) |
Aug 09, 2011 | 83.35 | 85.00 | 80.90 | 80.90 | 8,025 | +3.30(+4.25%) |
Aug 08, 2011 | 78.97 | 79.85 | 75.30 | 77.60 | 8,206 | -12.18(-13.57%) |
Aug 05, 2011 | 89.65 | 89.87 | 84.85 | 89.78 | 5,545 | +5.58(+6.63%) |
Aug 04, 2011 | 89.49 | 89.75 | 84.20 | 84.20 | 7,078 | -9.95(-10.57%) |
Aug 03, 2011 | 94.80 | 94.80 | 92.86 | 94.15 | 1,908 | +2.16(+2.35%) |
Aug 02, 2011 | 96.69 | 96.98 | 91.99 | 91.99 | 4,210 | -5.51(-5.65%) |
Aug 01, 2011 | 100.22 | 100.30 | 96.13 | 97.50 | 6,900 | -2.29(-2.29%) |
Jul 29, 2011 | 99.90 | 100.65 | 99.55 | 99.79 | 2,781 | -0.21(-0.21%) |
Jul 28, 2011 | 98.85 | 100.70 | 98.85 | 100.00 | 2,145 | -0.99(-0.98%) |
Jul 27, 2011 | 103.82 | 103.82 | 100.99 | 100.99 | 2,525 | -3.61(-3.45%) |
Jul 26, 2011 | 105.05 | 105.05 | 103.94 | 104.60 | 1,306 | -1.01(-0.96%) |
Jul 25, 2011 | 105.04 | 105.84 | 105.00 | 105.61 | 1,515 | +3.60(+3.53%) |
Jul 22, 2011 | 102.00 | 102.01 | 102.00 | 102.01 | 300 | +0.71(+0.70%) |
Jul 21, 2011 | 101.92 | 102.10 | 101.30 | 101.30 | 700 | -0.65(-0.64%) |
Jul 20, 2011 | 102.14 | 102.31 | 101.95 | 101.95 | 2,635 | +0.08(+0.08%) |
Jul 19, 2011 | 101.79 | 101.91 | 101.79 | 101.87 | 735 | +0.95(+0.94%) |
Jul 18, 2011 | 99.70 | 100.92 | 99.70 | 100.92 | 1,100 | -1.44(-1.41%) |
Jul 15, 2011 | 101.40 | 102.80 | 101.40 | 102.36 | 1,691 | +1.87(+1.86%) |
Jul 14, 2011 | 101.63 | 101.92 | 100.49 | 100.49 | 2,600 | +1.48(+1.49%) |
Jul 13, 2011 | 97.45 | 99.27 | 97.45 | 99.01 | 2,232 | +5.05(+5.37%) |
Jul 12, 2011 | 93.60 | 94.05 | 93.60 | 93.96 | 800 | +0.66(+0.71%) |
Jul 11, 2011 | 93.88 | 94.25 | 93.06 | 93.30 | 3,860 | -4.60(-4.70%) |
Jul 08, 2011 | 98.47 | 98.78 | 97.50 | 97.90 | 6,311 | -1.60(-1.61%) |
Jul 07, 2011 | 98.10 | 99.50 | 98.10 | 99.50 | 835 | +2.29(+2.36%) |
Jul 06, 2011 | 97.74 | 97.74 | 96.95 | 97.21 | 800 | -2.32(-2.33%) |
Jul 05, 2011 | 99.54 | 100.05 | 99.14 | 99.53 | 3,178 | +0.78(+0.79%) |
Jul 01, 2011 | 97.92 | 99.12 | 97.80 | 98.75 | 3,326 | -1.22(-1.22%) |
Jun 30, 2011 | 97.98 | 99.97 | 97.98 | 99.97 | 1,822 | +0.92(+0.93%) |
Jun 29, 2011 | 98.58 | 99.65 | 97.70 | 99.05 | 2,775 | -1.06(-1.06%) |
Jun 28, 2011 | 98.00 | 100.11 | 98.00 | 100.11 | 6,029 | +3.21(+3.31%) |
Jun 27, 2011 | 95.49 | 96.90 | 95.49 | 96.90 | 1,626 | +1.60(+1.68%) |
Jun 24, 2011 | 96.33 | 96.53 | 95.00 | 95.30 | 8,690 | +2.58(+2.78%) |
Jun 23, 2011 | 92.49 | 92.72 | 91.48 | 92.72 | 1,586 | -1.27(-1.35%) |
Jun 22, 2011 | 93.37 | 94.50 | 93.37 | 93.99 | 6,520 | +0.46(+0.49%) |
Jun 21, 2011 | 92.42 | 93.53 | 92.42 | 93.53 | 1,921 | +2.03(+2.22%) |
Jun 20, 2011 | 91.09 | 91.52 | 91.09 | 91.50 | 960 | +0.08(+0.09%) |
Jun 17, 2011 | 91.84 | 91.84 | 91.42 | 91.42 | 400 | +2.82(+3.18%) |
Jun 16, 2011 | 88.59 | 88.60 | 88.59 | 88.60 | 364 | +1.10(+1.26%) |
Jun 15, 2011 | 89.26 | 89.26 | 87.50 | 87.50 | 321 | -4.05(-4.42%) |
Jun 14, 2011 | 92.06 | 92.06 | 91.55 | 91.55 | 2,285 | +2.39(+2.68%) |
Jun 13, 2011 | 89.43 | 89.55 | 89.16 | 89.16 | 2,515 | -0.58(-0.65%) |
Jun 10, 2011 | 90.11 | 90.11 | 89.00 | 89.74 | 572 | -0.31(-0.34%) |
Jun 09, 2011 | 90.00 | 90.05 | 90.00 | 90.05 | 21,214 | +0.97(+1.09%) |
Jun 08, 2011 | 89.08 | 89.08 | 89.08 | 89.08 | 113 | +0.53(+0.60%) |
Jun 07, 2011 | 88.75 | 89.00 | 88.55 | 88.55 | 6,142 | +0.25(+0.28%) |
Jun 06, 2011 | 88.43 | 88.75 | 88.30 | 88.30 | 1,026 | -0.05(-0.06%) |
Jun 03, 2011 | 86.95 | 88.35 | 86.95 | 88.35 | 835 | +3.14(+3.69%) |
May 24, 2011 | 85.15 | 85.45 | 85.15 | 85.21 | 2,235 | +1.84(+2.21%) |
May 23, 2011 | 82.95 | 83.37 | 82.66 | 83.37 | 3,990 | -3.18(-3.67%) |
May 20, 2011 | 86.45 | 86.90 | 86.45 | 86.55 | 760 | -2.10(-2.37%) |
May 19, 2011 | 88.65 | 88.65 | 88.65 | 88.65 | 184 | +0.95(+1.08%) |
May 18, 2011 | 87.55 | 87.70 | 87.55 | 87.70 | 700 | +1.75(+2.04%) |
May 17, 2011 | 85.76 | 85.95 | 85.76 | 85.95 | 753 | -1.35(-1.55%) |
May 16, 2011 | 86.72 | 87.45 | 86.72 | 87.30 | 650 | -2.46(-2.74%) |
May 12, 2011 | 89.76 | 89.76 | 89.76 | 89.76 | 0 | +1.19(+1.34%) |
May 11, 2011 | 90.15 | 90.31 | 88.57 | 88.57 | 22,000,350 | -1.33(-1.48%) |
May 10, 2011 | 89.70 | 90.38 | 89.70 | 89.90 | 2,100 | +2.70(+3.10%) |
May 09, 2011 | 87.90 | 87.90 | 87.20 | 87.20 | 1,250 | -2.30(-2.57%) |
May 06, 2011 | 90.65 | 90.65 | 89.50 | 89.50 | 2,100 | +0.40(+0.45%) |
May 05, 2011 | 89.08 | 89.92 | 89.08 | 89.10 | 1,270 | -3.25(-3.52%) |
May 04, 2011 | 94.45 | 94.45 | 92.25 | 92.35 | 2,815 | -1.65(-1.76%) |
May 03, 2011 | 93.45 | 94.29 | 93.16 | 94.00 | 3,357 | -1.72(-1.80%) |
May 02, 2011 | 95.72 | 95.72 | 95.72 | 95.72 | 2,750 | +1.71(+1.82%) |
Apr 29, 2011 | 94.01 | 94.01 | 94.01 | 94.01 | 339 | +0.79(+0.85%) |
Apr 28, 2011 | 93.21 | 93.50 | 93.21 | 93.22 | 2,625 | +0.77(+0.83%) |
Apr 27, 2011 | 91.87 | 92.45 | 91.20 | 92.45 | 1,260 | +2.45(+2.72%) |
Apr 26, 2011 | 90.00 | 90.00 | 90.00 | 90.00 | 100 | +1.45(+1.64%) |
Apr 25, 2011 | 88.95 | 88.95 | 88.55 | 88.55 | 550 | -0.20(-0.23%) |
Apr 21, 2011 | 88.70 | 88.75 | 88.35 | 88.75 | 3,012 | +0.75(+0.85%) |
Apr 20, 2011 | 87.72 | 88.00 | 87.72 | 88.00 | 650 | +3.60(+4.27%) |
Apr 19, 2011 | 84.00 | 84.40 | 84.00 | 84.40 | 1,325 | +2.55(+3.12%) |
Apr 18, 2011 | 81.85 | 81.85 | 81.85 | 81.85 | 200 | -2.12(-2.52%) |
Apr 15, 2011 | 84.00 | 84.00 | 83.97 | 83.97 | 315 | +0.51(+0.61%) |
Apr 14, 2011 | 83.46 | 83.46 | 83.46 | 83.46 | 345 | -0.73(-0.87%) |
Apr 13, 2011 | 84.19 | 84.19 | 84.19 | 84.19 | 100 | +2.34(+2.86%) |
Apr 12, 2011 | 81.91 | 81.91 | 81.65 | 81.85 | 2,153 | -0.90(-1.09%) |
Apr 11, 2011 | 83.00 | 83.00 | 82.75 | 82.75 | 350 | -1.40(-1.66%) |
Apr 08, 2011 | 84.15 | 84.15 | 84.15 | 84.15 | 200 | -1.30(-1.52%) |
Apr 06, 2011 | 85.45 | 85.45 | 85.45 | 85.45 | 0 | -1.65(-1.89%) |
Apr 04, 2011 | 87.10 | 87.10 | 87.10 | 87.10 | 0 | -0.08(-0.09%) |
Apr 01, 2011 | 85.10 | 87.18 | 85.10 | 87.18 | 2,200 | +3.53(+4.22%) |
Mar 31, 2011 | 83.15 | 83.77 | 83.15 | 83.65 | 595 | +0.90(+1.09%) |
Mar 30, 2011 | 82.75 | 82.75 | 82.75 | 82.75 | 880 | +2.31(+2.87%) |
Mar 29, 2011 | 80.44 | 80.44 | 80.44 | 80.44 | 180 | -0.71(-0.87%) |
Mar 28, 2011 | 80.15 | 81.15 | 80.15 | 81.15 | 438 | +0.50(+0.62%) |
Mar 25, 2011 | 81.05 | 81.57 | 80.65 | 80.65 | 747 | -0.80(-0.98%) |
Mar 24, 2011 | 81.60 | 82.03 | 81.45 | 81.45 | 3,265 | +2.99(+3.81%) |
Mar 23, 2011 | 77.65 | 78.46 | 77.65 | 78.46 | 608 | +0.84(+1.08%) |
Mar 22, 2011 | 77.85 | 77.85 | 77.62 | 77.62 | 500 | -1.23(-1.56%) |
Mar 21, 2011 | 78.25 | 78.85 | 78.25 | 78.85 | 300 | +0.60(+0.77%) |
Mar 18, 2011 | 78.61 | 78.65 | 78.25 | 78.25 | 1,800 | +2.82(+3.74%) |
Mar 17, 2011 | 75.58 | 75.58 | 75.43 | 75.43 | 1,618 | +2.62(+3.60%) |
Mar 16, 2011 | 74.95 | 74.95 | 72.81 | 72.81 | 3,152 | -2.84(-3.75%) |
Mar 15, 2011 | 74.05 | 75.75 | 74.05 | 75.65 | 2,209 | -2.45(-3.14%) |
Mar 14, 2011 | 77.50 | 78.10 | 77.50 | 78.10 | 1,387 | +0.02(+0.03%) |
Mar 11, 2011 | 77.50 | 78.50 | 77.50 | 78.08 | 1,138 | -0.81(-1.03%) |
Mar 10, 2011 | 78.89 | 78.89 | 78.89 | 78.89 | 100 | -2.21(-2.73%) |
Mar 09, 2011 | 81.10 | 81.10 | 81.10 | 81.10 | 200 | +0.25(+0.31%) |
Mar 08, 2011 | 80.45 | 80.85 | 80.41 | 80.85 | 1,000 | +0.72(+0.90%) |
Mar 07, 2011 | 80.76 | 80.70 | 80.13 | 80.13 | 227 | -0.22(-0.27%) |
Mar 04, 2011 | 80.72 | 80.72 | 80.35 | 80.35 | 232 | -0.75(-0.92%) |
Mar 03, 2011 | 81.11 | 81.11 | 80.75 | 81.10 | 825 | +0.78(+0.97%) |
Mar 02, 2011 | 80.11 | 80.32 | 80.00 | 80.32 | 558 | -2.03(-2.47%) |