Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 80.05 | 81.05 | 78.11 | 78.40 | 745,740 | -1.53(-1.91%) |
Aug 31, 2009 | 80.10 | 80.30 | 79.31 | 79.93 | 397,485 | -1.55(-1.91%) |
Aug 28, 2009 | 81.99 | 82.98 | 81.06 | 81.48 | 358,218 | -0.11(-0.13%) |
Aug 27, 2009 | 81.96 | 81.97 | 79.94 | 81.59 | 829,346 | -2.34(-2.78%) |
Aug 26, 2009 | 84.59 | 84.59 | 82.81 | 83.93 | 548,285 | +0.70(+0.84%) |
Aug 25, 2009 | 84.45 | 84.58 | 83.08 | 83.23 | 642,399 | -0.13(-0.16%) |
Aug 24, 2009 | 83.95 | 84.72 | 83.09 | 83.36 | 658,257 | +0.17(+0.21%) |
Aug 21, 2009 | 82.01 | 83.58 | 81.82 | 83.19 | 655,012 | +1.22(+1.49%) |
Aug 20, 2009 | 80.53 | 82.27 | 80.53 | 81.97 | 409,554 | +1.38(+1.72%) |
Aug 19, 2009 | 78.56 | 81.18 | 78.56 | 80.59 | 605,800 | -0.14(-0.17%) |
Aug 18, 2009 | 80.46 | 80.92 | 79.30 | 80.73 | 727,556 | +2.50(+3.19%) |
Aug 17, 2009 | 80.73 | 80.73 | 77.92 | 78.24 | 941,543 | -4.22(-5.11%) |
Aug 14, 2009 | 85.03 | 85.03 | 81.72 | 82.45 | 728,985 | -2.46(-2.90%) |
Aug 13, 2009 | 85.48 | 86.13 | 83.96 | 84.91 | 485,042 | +0.86(+1.02%) |
Aug 12, 2009 | 83.81 | 85.10 | 83.52 | 84.05 | 503,654 | +0.07(+0.08%) |
Aug 11, 2009 | 85.22 | 85.83 | 83.26 | 83.99 | 609,165 | -1.23(-1.44%) |
Aug 10, 2009 | 85.98 | 86.65 | 84.68 | 85.22 | 527,337 | -0.13(-0.16%) |
Aug 07, 2009 | 86.05 | 86.86 | 84.76 | 85.35 | 629,420 | -0.42(-0.49%) |
Aug 06, 2009 | 86.29 | 86.97 | 85.08 | 85.77 | 525,882 | +2.10(+2.51%) |
Aug 05, 2009 | 84.13 | 84.76 | 82.75 | 83.67 | 525,362 | -1.69(-1.99%) |
Aug 04, 2009 | 85.46 | 86.35 | 84.42 | 85.36 | 377,832 | -1.71(-1.96%) |
Aug 03, 2009 | 85.03 | 87.17 | 85.03 | 87.07 | 815,296 | +5.51(+6.75%) |
Jul 31, 2009 | 81.65 | 81.97 | 80.55 | 81.56 | 717,399 | +0.04(+0.05%) |
Jul 30, 2009 | 81.65 | 82.20 | 81.16 | 81.53 | 724,607 | +1.21(+1.50%) |
Jul 29, 2009 | 81.47 | 82.01 | 79.63 | 80.32 | 763,935 | -3.92(-4.65%) |
Jul 28, 2009 | 84.23 | 85.14 | 83.03 | 84.24 | 625,775 | +0.42(+0.50%) |
Jul 27, 2009 | 83.55 | 83.99 | 82.76 | 83.82 | 296,595 | +0.62(+0.74%) |
Jul 24, 2009 | 82.59 | 83.46 | 82.30 | 83.20 | 1,327 | -0.75(-0.89%) |
Jul 23, 2009 | 81.22 | 84.42 | 81.22 | 83.94 | 865,926 | +3.50(+4.35%) |
Jul 22, 2009 | 79.97 | 81.24 | 78.62 | 80.45 | 828,133 | -1.50(-1.83%) |
Jul 21, 2009 | 81.30 | 82.65 | 80.65 | 81.94 | 1,021,978 | +0.32(+0.39%) |
Jul 20, 2009 | 81.68 | 81.85 | 79.89 | 81.63 | 519,843 | +3.44(+4.40%) |
Jul 17, 2009 | 77.55 | 78.36 | 76.96 | 78.19 | 443,847 | +1.22(+1.59%) |
Jul 16, 2009 | 76.98 | 77.29 | 75.92 | 76.96 | 569,877 | -0.63(-0.81%) |
Jul 15, 2009 | 76.02 | 77.97 | 76.02 | 77.59 | 587,962 | +3.70(+5.00%) |
Jul 14, 2009 | 73.83 | 74.47 | 73.38 | 73.90 | 524,720 | +2.69(+3.78%) |
Jul 13, 2009 | 70.01 | 71.46 | 69.81 | 71.21 | 484,385 | +0.09(+0.13%) |
Jul 10, 2009 | 70.78 | 71.37 | 70.11 | 71.12 | 268,605 | -0.54(-0.76%) |
Jul 09, 2009 | 72.46 | 72.46 | 71.32 | 71.66 | 705,848 | +2.37(+3.42%) |
Jul 08, 2009 | 69.76 | 70.52 | 67.85 | 69.29 | 855,072 | -0.62(-0.88%) |
Jul 07, 2009 | 72.13 | 72.13 | 69.74 | 69.91 | 788,594 | -2.23(-3.09%) |
Jul 06, 2009 | 72.04 | 72.48 | 70.77 | 72.14 | 1,456,414 | -0.45(-0.62%) |
Jul 02, 2009 | 74.03 | 74.03 | 72.19 | 72.58 | 883,724 | -3.75(-4.91%) |
Jul 01, 2009 | 77.52 | 77.52 | 76.32 | 76.33 | 589,306 | +1.07(+1.42%) |
Jun 30, 2009 | 75.96 | 76.29 | 74.32 | 75.26 | 986,677 | -1.91(-2.48%) |
Jun 29, 2009 | 77.58 | 77.58 | 76.51 | 77.18 | 662,988 | -0.06(-0.07%) |
Jun 26, 2009 | 78.53 | 78.53 | 76.62 | 77.23 | 375,099 | +0.04(+0.06%) |
Jun 25, 2009 | 76.04 | 77.36 | 75.89 | 77.19 | 546,939 | +2.06(+2.74%) |
Jun 24, 2009 | 75.80 | 76.85 | 74.79 | 75.14 | 662,017 | +2.10(+2.88%) |
Jun 23, 2009 | 73.07 | 73.67 | 71.09 | 73.03 | 823,902 | -0.05(-0.07%) |
Jun 22, 2009 | 74.74 | 75.47 | 72.83 | 73.08 | 775,836 | -2.78(-3.67%) |
Jun 19, 2009 | 76.95 | 77.19 | 75.62 | 75.86 | 536,700 | -0.46(-0.60%) |
Jun 18, 2009 | 75.93 | 77.07 | 74.63 | 76.32 | 495,724 | +0.51(+0.67%) |
Jun 17, 2009 | 76.30 | 76.45 | 74.21 | 75.81 | 891,755 | -1.32(-1.71%) |
Jun 16, 2009 | 78.95 | 79.93 | 76.95 | 77.13 | 1,059,655 | -4.42(-5.42%) |
Jun 15, 2009 | 83.06 | 83.31 | 80.52 | 81.55 | 421,801 | -3.95(-4.62%) |
Jun 12, 2009 | 85.60 | 85.60 | 84.29 | 85.50 | 396,285 | -1.19(-1.38%) |
Jun 11, 2009 | 85.88 | 87.85 | 84.84 | 86.69 | 491,012 | +1.19(+1.39%) |
Jun 10, 2009 | 86.15 | 86.26 | 83.98 | 85.50 | 639,192 | +1.08(+1.28%) |
Jun 09, 2009 | 84.71 | 84.81 | 83.30 | 84.42 | 661,896 | -1.14(-1.33%) |
Jun 08, 2009 | 84.66 | 85.89 | 83.91 | 85.56 | 520,270 | -1.57(-1.80%) |
Jun 05, 2009 | 88.65 | 89.37 | 86.24 | 87.13 | 819,013 | +0.83(+0.96%) |
Jun 04, 2009 | 84.76 | 86.56 | 84.43 | 86.30 | 749,897 | +2.81(+3.37%) |
Jun 03, 2009 | 85.78 | 85.78 | 82.40 | 83.49 | 825,732 | -3.30(-3.80%) |
Jun 02, 2009 | 87.18 | 87.99 | 85.46 | 86.78 | 598,261 | -1.27(-1.44%) |
Jun 01, 2009 | 86.84 | 88.56 | 86.70 | 88.05 | 894,766 | +6.06(+7.39%) |
May 29, 2009 | 80.79 | 82.20 | 80.45 | 81.99 | 865,530 | +4.62(+5.97%) |
May 28, 2009 | 77.11 | 78.35 | 76.47 | 77.37 | 1,567,056 | +1.02(+1.33%) |
May 27, 2009 | 77.16 | 78.75 | 76.14 | 76.35 | 1,040,506 | +0.76(+1.01%) |
May 26, 2009 | 74.02 | 75.91 | 72.82 | 75.59 | 1,659,075 | -1.97(-2.54%) |
May 22, 2009 | 78.91 | 79.22 | 77.56 | 77.56 | 1,098,724 | -1.30(-1.65%) |
May 21, 2009 | 79.05 | 80.10 | 78.01 | 78.86 | 915,637 | -2.18(-2.69%) |
May 20, 2009 | 82.20 | 82.66 | 80.78 | 81.04 | 1,373,206 | -0.46(-0.56%) |
May 19, 2009 | 82.10 | 82.78 | 81.08 | 81.50 | 1,830,739 | +2.06(+2.59%) |
May 18, 2009 | 76.85 | 79.44 | 76.85 | 79.44 | 1,893,053 | +3.73(+4.92%) |
May 15, 2009 | 76.52 | 77.69 | 75.08 | 75.72 | 1,434,479 | -0.80(-1.04%) |
May 14, 2009 | 76.63 | 77.15 | 74.53 | 76.51 | 923,047 | -1.37(-1.76%) |
May 13, 2009 | 79.52 | 79.52 | 77.52 | 77.88 | 1,229,507 | +1.44(+1.88%) |
May 12, 2009 | 78.21 | 78.21 | 75.85 | 76.44 | 852,045 | -0.01(-0.01%) |
May 11, 2009 | 76.55 | 77.68 | 75.85 | 76.45 | 686,713 | -3.32(-4.16%) |
May 08, 2009 | 78.48 | 80.15 | 78.31 | 79.77 | 773,451 | +4.69(+6.24%) |
May 07, 2009 | 79.21 | 79.21 | 74.46 | 75.09 | 893,829 | -2.89(-3.70%) |
May 06, 2009 | 77.33 | 78.30 | 76.27 | 77.97 | 1,092,612 | +2.12(+2.79%) |
May 05, 2009 | 77.39 | 77.93 | 75.47 | 75.86 | 1,077,312 | -1.57(-2.02%) |
May 04, 2009 | 77.42 | 77.50 | 77.00 | 77.42 | 1,043,982 | +7.35(+10.48%) |