Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 136.94 | 149.16 | 136.94 | 145.67 | 212,019 | +8.27(+6.02%) |
Mar 30, 2010 | 137.31 | 139.70 | 134.00 | 137.40 | 96,058 | +1.29(+0.94%) |
Mar 29, 2010 | 130.78 | 137.58 | 128.67 | 136.11 | 102,822 | +6.43(+4.96%) |
Mar 26, 2010 | 123.52 | 129.68 | 122.42 | 129.68 | 91,490 | +6.07(+4.91%) |
Mar 25, 2010 | 124.35 | 126.83 | 121.68 | 123.61 | 72,753 | -0.64(-0.52%) |
Mar 24, 2010 | 122.69 | 124.26 | 119.57 | 124.26 | 39,844 | +1.47(+1.20%) |
Mar 23, 2010 | 121.78 | 123.89 | 119.66 | 122.79 | 32,991 | +1.93(+1.60%) |
Mar 22, 2010 | 117.82 | 120.86 | 112.59 | 120.86 | 44,005 | +1.47(+1.23%) |
Mar 19, 2010 | 123.06 | 123.16 | 113.14 | 119.39 | 82,483 | -2.02(-1.67%) |
Mar 18, 2010 | 123.06 | 124.71 | 119.66 | 121.41 | 56,587 | -0.73(-0.60%) |
Mar 17, 2010 | 120.31 | 124.81 | 119.57 | 122.14 | 50,494 | +3.12(+2.63%) |
Mar 16, 2010 | 119.48 | 120.40 | 117.18 | 119.02 | 18,476 | -0.18(-0.15%) |
Mar 15, 2010 | 118.74 | 119.20 | 118.65 | 119.20 | 35,368 | -0.64(-0.54%) |
Mar 12, 2010 | 121.96 | 122.05 | 119.20 | 119.85 | 32,083 | -1.66(-1.36%) |
Mar 11, 2010 | 118.47 | 121.59 | 117.46 | 121.50 | 49,976 | +2.02(+1.69%) |
Mar 10, 2010 | 121.78 | 122.88 | 118.01 | 119.48 | 82,265 | -2.57(-2.11%) |
Mar 09, 2010 | 123.25 | 124.07 | 120.86 | 122.05 | 24,669 | +0.28(+0.23%) |
Mar 08, 2010 | 123.89 | 125.08 | 120.58 | 121.78 | 41,578 | -1.47(-1.19%) |
Mar 05, 2010 | 121.96 | 123.25 | 121.41 | 123.25 | 24,576 | +1.75(+1.44%) |
Mar 04, 2010 | 121.96 | 123.61 | 119.57 | 121.50 | 25,602 | +1.01(+0.84%) |
Mar 03, 2010 | 121.59 | 121.59 | 119.66 | 120.49 | 24,026 | +0.92(+0.77%) |
Mar 02, 2010 | 118.47 | 120.77 | 115.80 | 119.57 | 40,317 | +3.77(+3.25%) |
Mar 01, 2010 | 114.33 | 116.54 | 114.06 | 115.80 | 35,140 | +2.21(+1.94%) |
Feb 26, 2010 | 113.87 | 114.29 | 111.85 | 113.60 | 75,549 | +0.55(+0.49%) |
Feb 25, 2010 | 107.62 | 113.32 | 102.11 | 113.05 | 60,603 | +1.38(+1.23%) |
Feb 24, 2010 | 111.21 | 113.96 | 110.20 | 111.67 | 36,062 | +0.28(+0.25%) |
Feb 23, 2010 | 110.29 | 111.58 | 108.36 | 111.39 | 54,241 | +0.18(+0.17%) |
Feb 22, 2010 | 113.14 | 113.69 | 111.21 | 111.21 | 13,787 | -1.20(-1.06%) |
Feb 19, 2010 | 115.07 | 115.07 | 111.39 | 112.40 | 27,732 | -2.48(-2.16%) |
Feb 18, 2010 | 113.14 | 115.89 | 110.29 | 114.88 | 25,400 | -0.09(-0.08%) |
Feb 17, 2010 | 118.93 | 118.93 | 114.61 | 114.97 | 23,577 | -0.92(-0.79%) |
Feb 16, 2010 | 118.28 | 118.28 | 113.96 | 115.89 | 44,094 | +2.21(+1.94%) |
Feb 12, 2010 | 112.03 | 113.69 | 113.69 | 113.69 | 27,386 | +0.55(+0.49%) |
Feb 11, 2010 | 111.76 | 114.42 | 109.46 | 113.14 | 30,745 | +2.21(+1.99%) |
Feb 10, 2010 | 108.91 | 111.30 | 107.16 | 110.93 | 105,768 | +5.79(+5.51%) |
Feb 09, 2010 | 103.86 | 107.07 | 102.84 | 105.14 | 36,687 | +2.85(+2.79%) |
Feb 08, 2010 | 102.11 | 105.60 | 101.74 | 102.29 | 29,279 | -0.18(-0.18%) |
Feb 05, 2010 | 99.44 | 104.04 | 96.23 | 102.48 | 56,000 | +0.64(+0.63%) |
Feb 04, 2010 | 107.35 | 107.35 | 100.18 | 101.83 | 72,038 | -6.43(-5.94%) |
Feb 03, 2010 | 107.35 | 108.63 | 102.94 | 108.27 | 43,328 | +1.75(+1.64%) |
Feb 02, 2010 | 101.10 | 108.08 | 101.10 | 106.52 | 81,260 | +5.88(+5.84%) |
Feb 01, 2010 | 102.29 | 103.12 | 99.81 | 100.64 | 66,822 | -0.92(-0.90%) |
Jan 29, 2010 | 104.77 | 106.02 | 99.08 | 101.56 | 81,470 | -2.30(-2.21%) |
Jan 28, 2010 | 107.99 | 108.17 | 103.86 | 103.86 | 57,856 | -3.12(-2.92%) |
Jan 27, 2010 | 106.61 | 107.07 | 104.22 | 106.98 | 37,410 | -0.18(-0.17%) |
Jan 26, 2010 | 110.47 | 111.67 | 105.97 | 107.16 | 45,246 | -4.23(-3.80%) |
Jan 25, 2010 | 110.20 | 111.48 | 105.97 | 111.39 | 49,028 | +1.93(+1.76%) |
Jan 22, 2010 | 110.29 | 110.93 | 107.07 | 109.46 | 47,553 | -1.75(-1.57%) |
Jan 21, 2010 | 116.26 | 116.26 | 109.83 | 111.21 | 80,745 | -2.57(-2.26%) |
Jan 20, 2010 | 114.61 | 115.80 | 110.29 | 113.78 | 25,920 | -2.11(-1.82%) |
Jan 19, 2010 | 114.88 | 118.83 | 109.28 | 115.89 | 33,108 | +0.83(+0.72%) |
Jan 15, 2010 | 114.70 | 115.07 | 115.07 | 115.07 | 73,552 | +1.65(+1.46%) |
Jan 14, 2010 | 109.74 | 113.87 | 109.74 | 113.41 | 41,730 | +3.68(+3.35%) |
Jan 13, 2010 | 111.58 | 111.58 | 106.43 | 109.74 | 20,458 | -0.55(-0.50%) |
Jan 12, 2010 | 112.13 | 112.17 | 108.54 | 110.29 | 39,916 | -2.94(-2.60%) |
Jan 11, 2010 | 124.07 | 125.36 | 112.03 | 113.23 | 69,815 | -6.62(-5.52%) |
Jan 08, 2010 | 118.74 | 121.78 | 117.73 | 119.85 | 37,569 | -1.19(-0.99%) |
Jan 07, 2010 | 123.43 | 125.18 | 114.24 | 121.04 | 74,515 | -4.14(-3.30%) |
Jan 06, 2010 | 118.28 | 127.38 | 118.28 | 125.18 | 78,491 | +8.09(+6.91%) |
Jan 05, 2010 | 115.53 | 117.27 | 113.23 | 117.09 | 26,110 | +1.56(+1.35%) |
Jan 04, 2010 | 109.37 | 115.89 | 109.37 | 115.53 | 39,247 | +6.71(+6.17%) |
Dec 31, 2009 | 108.45 | 108.82 | 108.82 | 108.82 | 17,256 | -1.65(-1.50%) |
Dec 30, 2009 | 111.48 | 111.76 | 108.91 | 110.47 | 26,776 | +0.09(+0.08%) |
Dec 29, 2009 | 112.49 | 113.41 | 110.01 | 110.38 | 25,121 | -2.02(-1.80%) |
Dec 28, 2009 | 115.25 | 115.25 | 108.63 | 112.40 | 39,345 | -1.56(-1.37%) |
Dec 24, 2009 | 114.06 | 116.35 | 112.77 | 113.96 | 17,212 | +0.64(+0.57%) |
Dec 23, 2009 | 107.44 | 114.24 | 105.97 | 113.32 | 67,414 | +7.35(+6.94%) |
Dec 22, 2009 | 105.23 | 106.61 | 103.12 | 105.97 | 35,824 | +2.57(+2.49%) |
Dec 21, 2009 | 105.51 | 106.70 | 99.81 | 103.39 | 53,485 | -1.93(-1.83%) |
Dec 18, 2009 | 100.82 | 106.80 | 100.82 | 105.33 | 135,107 | +4.23(+4.18%) |
Dec 17, 2009 | 98.43 | 102.11 | 94.66 | 101.10 | 49,796 | +2.39(+2.42%) |
Dec 16, 2009 | 96.50 | 98.89 | 95.49 | 98.71 | 51,847 | +3.58(+3.77%) |
Dec 15, 2009 | 89.61 | 96.13 | 89.61 | 95.12 | 62,539 | +3.68(+4.02%) |
Dec 14, 2009 | 90.62 | 91.72 | 89.70 | 91.45 | 33,050 | +3.86(+4.41%) |
Dec 11, 2009 | 86.58 | 87.77 | 86.02 | 87.59 | 24,385 | +0.92(+1.06%) |
Dec 10, 2009 | 87.04 | 88.41 | 85.75 | 86.67 | 62,726 | +0.28(+0.32%) |
Dec 09, 2009 | 84.83 | 87.31 | 84.55 | 86.39 | 30,437 | +0.64(+0.75%) |
Dec 08, 2009 | 87.04 | 88.87 | 85.11 | 85.75 | 39,835 | -3.40(-3.81%) |
Dec 07, 2009 | 88.97 | 91.54 | 87.50 | 89.15 | 31,257 | -1.10(-1.22%) |
Dec 04, 2009 | 88.87 | 91.26 | 87.86 | 90.25 | 33,053 | +1.38(+1.55%) |
Dec 03, 2009 | 89.06 | 90.53 | 87.86 | 88.87 | 42,733 | -0.18(-0.21%) |
Dec 02, 2009 | 85.93 | 89.15 | 85.75 | 89.06 | 49,011 | +3.40(+3.97%) |
Dec 01, 2009 | 84.65 | 85.66 | 83.18 | 85.66 | 35,456 | +1.56(+1.86%) |
Nov 30, 2009 | 83.45 | 85.98 | 82.72 | 84.09 | 34,477 | -1.65(-1.93%) |
Nov 27, 2009 | 87.31 | 88.23 | 82.72 | 85.75 | 20,092 | -3.12(-3.52%) |
Nov 25, 2009 | 86.58 | 90.34 | 86.39 | 88.87 | 28,983 | +2.48(+2.87%) |
Nov 24, 2009 | 87.40 | 90.25 | 85.47 | 86.39 | 21,237 | -2.11(-2.39%) |
Nov 23, 2009 | 90.25 | 92.82 | 87.95 | 88.51 | 36,922 | +0.28(+0.31%) |
Nov 20, 2009 | 89.15 | 90.53 | 85.11 | 88.23 | 16,212 | -2.21(-2.44%) |
Nov 19, 2009 | 90.07 | 91.72 | 86.02 | 90.44 | 40,229 | -1.29(-1.40%) |
Nov 18, 2009 | 92.00 | 94.66 | 90.16 | 91.72 | 21,561 | -1.01(-1.09%) |
Nov 17, 2009 | 94.30 | 95.03 | 91.45 | 92.73 | 19,835 | -1.93(-2.04%) |
Nov 16, 2009 | 94.39 | 97.79 | 93.65 | 94.66 | 30,498 | +1.19(+1.28%) |
Nov 13, 2009 | 93.19 | 95.12 | 90.99 | 93.47 | 31,984 | +0.18(+0.20%) |
Nov 12, 2009 | 101.92 | 102.02 | 93.19 | 93.29 | 48,947 | -5.97(-6.02%) |
Nov 11, 2009 | 99.26 | 102.11 | 98.43 | 99.26 | 42,818 | +0.55(+0.56%) |
Nov 10, 2009 | 97.70 | 99.81 | 97.42 | 98.71 | 30,210 | -0.55(-0.56%) |
Nov 09, 2009 | 94.11 | 99.99 | 93.29 | 99.26 | 87,040 | +8.36(+9.20%) |
Nov 06, 2009 | 89.43 | 93.10 | 88.41 | 90.90 | 34,515 | +1.10(+1.23%) |
Nov 05, 2009 | 88.78 | 90.62 | 88.23 | 89.79 | 25,166 | +1.93(+2.20%) |
Nov 04, 2009 | 89.52 | 90.62 | 87.50 | 87.86 | 45,363 | -0.64(-0.73%) |
Nov 03, 2009 | 83.73 | 88.60 | 82.72 | 88.51 | 36,110 | +4.04(+4.79%) |
Nov 02, 2009 | 84.19 | 86.39 | 82.72 | 84.46 | 75,489 | +0.64(+0.77%) |
Oct 30, 2009 | 84.46 | 85.93 | 80.79 | 83.82 | 100,057 | -0.92(-1.08%) |
Oct 29, 2009 | 83.27 | 87.13 | 79.96 | 84.74 | 44,414 | +5.51(+6.96%) |
Oct 28, 2009 | 89.43 | 90.07 | 78.12 | 79.22 | 61,459 | -10.20(-11.41%) |
Oct 27, 2009 | 91.72 | 93.19 | 88.78 | 89.43 | 40,415 | -2.11(-2.31%) |
Oct 26, 2009 | 93.56 | 98.98 | 90.07 | 91.54 | 63,366 | -2.21(-2.35%) |
Oct 23, 2009 | 92.64 | 94.11 | 90.07 | 93.74 | 57,815 | +0.00(+0.00%) |
Oct 22, 2009 | 94.66 | 97.41 | 92.44 | 93.74 | 62,161 | -3.40(-3.50%) |
Oct 21, 2009 | 92.92 | 99.26 | 91.17 | 97.15 | 99,349 | +0.83(+0.86%) |
Oct 20, 2009 | 95.22 | 96.96 | 95.03 | 96.32 | 84,029 | +2.48(+2.64%) |
Oct 19, 2009 | 90.34 | 94.20 | 88.78 | 93.84 | 53,335 | +2.94(+3.24%) |
Oct 16, 2009 | 90.07 | 92.83 | 88.23 | 90.90 | 57,972 | -0.92(-1.00%) |
Oct 15, 2009 | 91.54 | 93.29 | 90.90 | 91.81 | 56,105 | -1.01(-1.09%) |
Oct 14, 2009 | 92.83 | 94.11 | 92.18 | 92.83 | 39,192 | +1.10(+1.20%) |
Oct 13, 2009 | 90.80 | 92.83 | 90.34 | 91.72 | 40,910 | +1.01(+1.11%) |
Oct 12, 2009 | 92.00 | 92.83 | 90.07 | 90.71 | 54,694 | +1.75(+1.96%) |
Oct 09, 2009 | 88.78 | 89.88 | 87.68 | 88.97 | 38,097 | +0.92(+1.04%) |
Oct 08, 2009 | 85.29 | 88.78 | 84.74 | 88.05 | 46,750 | +3.95(+4.70%) |
Oct 07, 2009 | 82.62 | 85.01 | 82.07 | 84.09 | 39,961 | +0.92(+1.10%) |
Oct 06, 2009 | 78.67 | 83.82 | 78.12 | 83.18 | 45,059 | +5.61(+7.23%) |
Oct 05, 2009 | 73.71 | 79.04 | 72.21 | 77.57 | 34,208 | +3.86(+5.24%) |
Oct 02, 2009 | 70.86 | 74.90 | 70.31 | 73.71 | 30,707 | +0.28(+0.38%) |
Oct 01, 2009 | 76.37 | 77.11 | 72.97 | 73.43 | 34,620 | -3.77(-4.88%) |
Sep 30, 2009 | 77.29 | 77.57 | 74.55 | 77.20 | 48,739 | +0.83(+1.08%) |
Sep 29, 2009 | 75.09 | 77.02 | 75.09 | 76.37 | 26,143 | +1.19(+1.59%) |
Sep 28, 2009 | 72.15 | 75.91 | 69.30 | 75.18 | 50,238 | +3.40(+4.74%) |
Sep 25, 2009 | 68.56 | 72.05 | 68.56 | 71.78 | 22,066 | +2.39(+3.44%) |
Sep 24, 2009 | 72.97 | 72.97 | 66.63 | 69.39 | 22,787 | -1.38(-1.95%) |
Sep 23, 2009 | 73.33 | 73.98 | 70.12 | 70.77 | 19,919 | -2.02(-2.78%) |
Sep 22, 2009 | 72.05 | 74.44 | 70.95 | 72.79 | 28,408 | +2.30(+3.26%) |
Sep 21, 2009 | 68.38 | 71.14 | 66.63 | 70.49 | 33,053 | -0.09(-0.13%) |
Sep 18, 2009 | 73.07 | 73.89 | 68.10 | 70.58 | 29,160 | -2.48(-3.40%) |
Sep 17, 2009 | 71.78 | 75.27 | 70.95 | 73.07 | 39,664 | +0.55(+0.76%) |
Sep 16, 2009 | 69.67 | 74.08 | 69.21 | 72.51 | 68,454 | +3.31(+4.78%) |
Sep 15, 2009 | 68.65 | 70.49 | 67.37 | 69.21 | 30,854 | +0.55(+0.80%) |
Sep 14, 2009 | 67.00 | 68.93 | 65.44 | 68.65 | 23,551 | +1.84(+2.75%) |
Sep 11, 2009 | 67.74 | 69.39 | 64.33 | 66.82 | 34,078 | -0.46(-0.68%) |
Sep 10, 2009 | 63.42 | 67.74 | 62.96 | 67.28 | 42,711 | +3.40(+5.32%) |
Sep 09, 2009 | 63.88 | 64.79 | 61.58 | 63.88 | 40,941 | +1.47(+2.36%) |
Sep 08, 2009 | 60.29 | 62.40 | 59.83 | 62.40 | 40,151 | +2.67(+4.46%) |
Sep 04, 2009 | 58.82 | 60.47 | 58.18 | 59.74 | 29,533 | +0.64(+1.09%) |
Sep 03, 2009 | 59.83 | 59.83 | 57.63 | 59.10 | 19,665 | -0.18(-0.31%) |
Sep 02, 2009 | 58.73 | 60.47 | 57.17 | 59.28 | 13,182 | +0.09(+0.16%) |
Sep 01, 2009 | 58.82 | 61.39 | 56.98 | 59.19 | 23,652 | +0.46(+0.78%) |
Aug 31, 2009 | 60.20 | 60.47 | 58.45 | 58.73 | 26,484 | -2.11(-3.47%) |
Aug 28, 2009 | 60.38 | 61.58 | 60.02 | 60.84 | 18,899 | +0.55(+0.91%) |
Aug 27, 2009 | 62.22 | 62.22 | 58.82 | 60.29 | 23,257 | -1.93(-3.10%) |
Aug 26, 2009 | 62.77 | 62.96 | 61.39 | 62.22 | 9,626 | -0.74(-1.17%) |
Aug 25, 2009 | 63.60 | 64.33 | 62.59 | 62.96 | 17,622 | -0.64(-1.01%) |
Aug 24, 2009 | 63.23 | 63.88 | 62.50 | 63.60 | 20,540 | +0.64(+1.02%) |
Aug 21, 2009 | 63.14 | 63.88 | 62.13 | 62.96 | 29,632 | +0.74(+1.18%) |
Aug 20, 2009 | 61.39 | 62.31 | 57.99 | 62.22 | 11,835 | +1.01(+1.65%) |
Aug 19, 2009 | 59.19 | 61.85 | 56.52 | 61.21 | 10,725 | +1.19(+1.99%) |
Aug 18, 2009 | 58.36 | 62.04 | 58.36 | 60.02 | 19,454 | +1.38(+2.35%) |
Aug 17, 2009 | 60.20 | 60.20 | 55.60 | 58.64 | 22,951 | -2.67(-4.35%) |
Aug 14, 2009 | 61.85 | 63.14 | 60.20 | 61.30 | 39,962 | -0.55(-0.89%) |
Aug 13, 2009 | 61.67 | 62.50 | 59.00 | 61.85 | 24,566 | +1.47(+2.44%) |
Aug 12, 2009 | 58.64 | 61.12 | 57.90 | 60.38 | 20,417 | +1.93(+3.30%) |
Aug 11, 2009 | 57.72 | 58.91 | 57.44 | 58.45 | 19,293 | -0.55(-0.93%) |
Aug 10, 2009 | 59.19 | 60.93 | 57.90 | 59.00 | 15,736 | -0.55(-0.93%) |
Aug 07, 2009 | 56.89 | 60.11 | 56.80 | 59.56 | 16,827 | +3.49(+6.23%) |
Aug 06, 2009 | 59.83 | 60.20 | 55.60 | 56.06 | 21,689 | -4.04(-6.73%) |
Aug 05, 2009 | 58.64 | 61.77 | 56.98 | 60.11 | 29,281 | -0.92(-1.51%) |
Aug 04, 2009 | 60.93 | 61.49 | 59.46 | 61.03 | 19,438 | -0.64(-1.04%) |
Aug 03, 2009 | 60.66 | 63.97 | 60.57 | 61.67 | 24,413 | +1.10(+1.82%) |
Jul 31, 2009 | 57.90 | 62.04 | 56.53 | 60.57 | 39,791 | +2.30(+3.94%) |
Jul 30, 2009 | 57.17 | 61.12 | 56.52 | 58.27 | 37,811 | +1.75(+3.09%) |
Jul 29, 2009 | 62.04 | 62.04 | 55.14 | 56.52 | 25,227 | -6.34(-10.09%) |
Jul 28, 2009 | 63.60 | 64.33 | 60.47 | 62.86 | 14,228 | -1.47(-2.29%) |
Jul 27, 2009 | 64.24 | 66.17 | 63.42 | 64.33 | 20,640 | +0.09(+0.14%) |
Jul 24, 2009 | 63.88 | 64.61 | 60.38 | 64.24 | 76 | -0.09(-0.14%) |
Jul 23, 2009 | 59.05 | 65.16 | 59.05 | 64.33 | 21,544 | +2.85(+4.63%) |
Jul 22, 2009 | 61.21 | 62.04 | 59.28 | 61.49 | 9,430 | -0.37(-0.59%) |
Jul 21, 2009 | 62.86 | 64.15 | 60.38 | 61.85 | 13,355 | -0.64(-1.03%) |
Jul 20, 2009 | 61.67 | 62.96 | 60.75 | 62.50 | 20,004 | +1.47(+2.41%) |
Jul 17, 2009 | 62.40 | 62.40 | 58.82 | 61.03 | 12,637 | -1.38(-2.21%) |
Jul 16, 2009 | 59.83 | 62.40 | 55.59 | 62.40 | 19,804 | +1.47(+2.41%) |
Jul 15, 2009 | 54.68 | 62.50 | 54.59 | 60.93 | 29,893 | +7.17(+13.33%) |
Jul 14, 2009 | 50.55 | 55.05 | 50.27 | 53.77 | 10,946 | +3.31(+6.56%) |
Jul 13, 2009 | 47.42 | 50.46 | 47.06 | 50.46 | 13,644 | +2.76(+5.78%) |
Jul 10, 2009 | 47.79 | 50.27 | 43.56 | 47.70 | 14,578 | -1.01(-2.08%) |
Jul 09, 2009 | 48.62 | 51.19 | 47.79 | 48.71 | 14,474 | +0.74(+1.53%) |
Jul 08, 2009 | 50.64 | 51.47 | 45.77 | 47.98 | 30,350 | -3.68(-7.12%) |
Jul 07, 2009 | 54.59 | 55.05 | 51.47 | 51.65 | 11,678 | -2.67(-4.91%) |
Jul 06, 2009 | 55.24 | 55.30 | 51.01 | 54.32 | 26,504 | -2.39(-4.21%) |
Jul 02, 2009 | 60.84 | 60.84 | 56.71 | 56.71 | 14,690 | -4.14(-6.80%) |
Jul 01, 2009 | 59.37 | 62.50 | 59.19 | 60.84 | 14,721 | +2.30(+3.92%) |
Jun 30, 2009 | 61.39 | 61.81 | 58.54 | 58.54 | 21,006 | -2.67(-4.35%) |
Jun 29, 2009 | 62.86 | 64.24 | 60.66 | 61.21 | 23,975 | -1.65(-2.63%) |
Jun 26, 2009 | 57.35 | 63.14 | 55.14 | 62.86 | 97,125 | +5.42(+9.44%) |
Jun 25, 2009 | 54.50 | 57.90 | 54.22 | 57.44 | 31,084 | +3.12(+5.75%) |
Jun 24, 2009 | 55.33 | 56.52 | 52.48 | 54.32 | 43,685 | -1.56(-2.80%) |
Jun 23, 2009 | 53.49 | 56.80 | 50.64 | 55.88 | 31,960 | +2.39(+4.47%) |
Jun 22, 2009 | 60.84 | 60.84 | 52.11 | 53.49 | 32,626 | -6.71(-11.15%) |
Jun 19, 2009 | 67.09 | 68.84 | 60.02 | 60.20 | 51,930 | -5.42(-8.26%) |
Jun 18, 2009 | 68.75 | 69.48 | 65.53 | 65.62 | 19,040 | -3.12(-4.55%) |
Jun 17, 2009 | 71.60 | 71.69 | 64.43 | 68.75 | 26,296 | -2.67(-3.73%) |
Jun 16, 2009 | 71.32 | 72.61 | 69.02 | 71.41 | 17,153 | +1.65(+2.37%) |
Jun 15, 2009 | 72.70 | 73.06 | 66.63 | 69.76 | 24,256 | -2.85(-3.92%) |
Jun 12, 2009 | 75.82 | 75.82 | 64.33 | 72.61 | 30,227 | -4.04(-5.28%) |
Jun 11, 2009 | 73.53 | 77.75 | 73.53 | 76.65 | 25,838 | +2.76(+3.73%) |
Jun 10, 2009 | 74.54 | 76.37 | 72.51 | 73.89 | 27,534 | +0.09(+0.12%) |
Jun 09, 2009 | 73.53 | 75.09 | 72.24 | 73.80 | 24,307 | +1.47(+2.03%) |
Jun 08, 2009 | 72.88 | 73.53 | 71.41 | 72.33 | 27,019 | -3.68(-4.84%) |
Jun 05, 2009 | 78.12 | 78.12 | 74.90 | 76.01 | 21,001 | -0.28(-0.36%) |
Jun 04, 2009 | 73.07 | 81.70 | 70.58 | 76.28 | 34,688 | +4.87(+6.82%) |
Jun 03, 2009 | 73.53 | 74.08 | 67.18 | 71.41 | 38,858 | -2.67(-3.60%) |
Jun 02, 2009 | 76.74 | 79.50 | 72.61 | 74.08 | 32,125 | -1.56(-2.07%) |
Jun 01, 2009 | 79.59 | 79.59 | 73.98 | 75.64 | 45,167 | +2.94(+4.05%) |
May 29, 2009 | 66.54 | 73.53 | 65.35 | 72.70 | 111,793 | +8.36(+13.00%) |
May 28, 2009 | 62.77 | 64.33 | 56.52 | 64.33 | 45,481 | +3.31(+5.42%) |
May 27, 2009 | 59.00 | 62.86 | 59.00 | 61.03 | 28,985 | +2.11(+3.59%) |
May 26, 2009 | 55.14 | 59.19 | 53.49 | 58.91 | 29,601 | +3.22(+5.78%) |
May 22, 2009 | 57.81 | 58.73 | 55.14 | 55.70 | 22,253 | -0.37(-0.66%) |
May 21, 2009 | 57.99 | 58.54 | 54.68 | 56.06 | 19,191 | -3.22(-5.43%) |
May 20, 2009 | 58.09 | 61.39 | 57.72 | 59.28 | 27,284 | +1.93(+3.37%) |
May 19, 2009 | 57.81 | 59.28 | 55.97 | 57.35 | 12,889 | -0.28(-0.48%) |
May 18, 2009 | 54.50 | 57.72 | 54.50 | 57.63 | 12,608 | +3.77(+7.00%) |
May 15, 2009 | 54.22 | 55.05 | 52.39 | 53.86 | 25,630 | -0.55(-1.01%) |
May 14, 2009 | 52.85 | 56.06 | 52.20 | 54.41 | 27,352 | +1.01(+1.89%) |
May 13, 2009 | 55.33 | 56.89 | 51.38 | 53.40 | 29,403 | -3.68(-6.44%) |
May 12, 2009 | 59.83 | 62.59 | 55.14 | 57.07 | 13,758 | -0.64(-1.11%) |
May 11, 2009 | 62.04 | 62.04 | 55.14 | 57.72 | 24,303 | -4.50(-7.24%) |
May 08, 2009 | 58.82 | 62.50 | 57.53 | 62.22 | 30,709 | +5.42(+9.55%) |
May 07, 2009 | 61.30 | 61.30 | 55.88 | 56.80 | 30,967 | -1.93(-3.29%) |
May 06, 2009 | 57.26 | 61.03 | 55.60 | 58.73 | 100,943 | +2.67(+4.75%) |
May 05, 2009 | 55.60 | 56.43 | 52.85 | 56.06 | 25,609 | +0.92(+1.67%) |
May 04, 2009 | 51.38 | 55.14 | 50.55 | 55.14 | 36,555 | +3.86(+7.53%) |
May 01, 2009 | 50.92 | 52.94 | 50.92 | 51.28 | 23,222 | -1.19(-2.28%) |
Apr 30, 2009 | 50.82 | 53.95 | 49.80 | 52.48 | 39,612 | +2.11(+4.20%) |
Apr 29, 2009 | 47.52 | 51.19 | 46.32 | 50.36 | 39,310 | +4.04(+8.73%) |
Apr 28, 2009 | 46.78 | 47.70 | 45.49 | 46.32 | 47,218 | -1.29(-2.70%) |
Apr 27, 2009 | 50.36 | 50.55 | 46.78 | 47.61 | 25,404 | -3.68(-7.17%) |
Apr 24, 2009 | 48.53 | 51.47 | 48.16 | 51.28 | 26,413 | +3.40(+7.10%) |
Apr 23, 2009 | 48.80 | 49.91 | 45.95 | 47.88 | 24,893 | -0.28(-0.57%) |
Apr 22, 2009 | 45.86 | 48.89 | 44.39 | 48.16 | 32,529 | +1.84(+3.97%) |
Apr 21, 2009 | 42.37 | 46.60 | 39.24 | 46.32 | 35,726 | +3.22(+7.46%) |
Apr 20, 2009 | 45.31 | 45.31 | 41.91 | 43.10 | 25,286 | -1.93(-4.29%) |
Apr 17, 2009 | 45.13 | 45.49 | 43.84 | 45.03 | 19,677 | +1.19(+2.73%) |
Apr 16, 2009 | 43.66 | 45.03 | 43.10 | 43.84 | 28,769 | +0.37(+0.85%) |
Apr 15, 2009 | 41.63 | 43.47 | 40.53 | 43.47 | 18,709 | +1.65(+3.96%) |
Apr 14, 2009 | 44.02 | 44.94 | 41.36 | 41.82 | 31,726 | -2.30(-5.21%) |
Apr 13, 2009 | 42.09 | 44.12 | 39.61 | 44.12 | 27,440 | +1.38(+3.23%) |
Apr 09, 2009 | 42.83 | 44.21 | 40.44 | 42.74 | 27,878 | +1.56(+3.79%) |
Apr 08, 2009 | 37.22 | 41.17 | 37.22 | 41.17 | 13,207 | +3.49(+9.27%) |
Apr 07, 2009 | 38.88 | 38.88 | 36.76 | 37.68 | 19,528 | -1.75(-4.43%) |
Apr 06, 2009 | 39.98 | 42.28 | 38.60 | 39.43 | 17,126 | -2.57(-6.13%) |
Apr 03, 2009 | 36.95 | 43.29 | 36.95 | 42.00 | 24,633 | +1.38(+3.39%) |
Apr 02, 2009 | 38.69 | 41.36 | 37.87 | 40.62 | 30,010 | +4.41(+12.18%) |