Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 111.66 | 111.71 | 110.29 | 111.71 | 17,175 | -0.20(-0.17%) |
Aug 30, 2010 | 113.50 | 113.52 | 111.75 | 111.90 | 3,530 | -2.17(-1.91%) |
Aug 27, 2010 | 114.08 | 114.12 | 112.24 | 114.08 | 6,205 | +0.89(+0.78%) |
Aug 26, 2010 | 113.88 | 113.96 | 113.19 | 113.19 | 3,544 | -0.18(-0.16%) |
Aug 25, 2010 | 109.62 | 114.25 | 109.31 | 113.36 | 18,190 | +3.23(+2.94%) |
Aug 24, 2010 | 109.31 | 110.41 | 109.02 | 110.13 | 498 | +0.09(+0.08%) |
Aug 23, 2010 | 112.22 | 112.22 | 110.02 | 110.04 | 10,267 | -1.60(-1.43%) |
Aug 20, 2010 | 112.36 | 112.36 | 111.08 | 111.64 | 9,869 | -1.61(-1.42%) |
Aug 19, 2010 | 114.40 | 114.98 | 112.42 | 113.24 | 13,566 | -1.56(-1.36%) |
Aug 18, 2010 | 114.23 | 115.35 | 114.23 | 114.81 | 1,908 | +0.38(+0.33%) |
Aug 17, 2010 | 113.01 | 114.99 | 113.01 | 114.43 | 294 | +2.37(+2.12%) |
Aug 16, 2010 | 111.14 | 112.44 | 111.14 | 112.06 | 7,906 | +0.72(+0.65%) |
Aug 13, 2010 | 111.33 | 115.36 | 111.15 | 111.33 | 15,381 | -3.61(-3.14%) |
Aug 12, 2010 | 114.93 | 115.90 | 112.97 | 114.94 | 19,902 | -1.80(-1.54%) |
Aug 11, 2010 | 119.58 | 119.58 | 116.28 | 116.74 | 24,913 | -3.21(-2.67%) |
Aug 10, 2010 | 120.20 | 120.58 | 117.57 | 119.94 | 12,429 | -1.42(-1.17%) |
Aug 09, 2010 | 120.92 | 121.81 | 120.05 | 121.36 | 8,140 | +1.12(+0.93%) |
Aug 06, 2010 | 120.24 | 120.24 | 116.45 | 120.24 | 11,766 | +1.25(+1.05%) |
Aug 05, 2010 | 120.29 | 121.11 | 117.55 | 118.99 | 38,149 | -2.63(-2.16%) |
Aug 04, 2010 | 122.34 | 122.34 | 120.46 | 121.62 | 12,363 | -0.37(-0.30%) |
Aug 03, 2010 | 123.19 | 123.19 | 121.41 | 121.99 | 11,016 | -1.20(-0.97%) |
Aug 02, 2010 | 123.39 | 124.59 | 121.35 | 123.19 | 19,300 | +1.55(+1.28%) |
Jul 30, 2010 | 121.63 | 121.84 | 116.81 | 121.63 | 16,544 | +2.34(+1.96%) |
Jul 29, 2010 | 121.59 | 121.59 | 118.97 | 119.30 | 6,599 | -1.36(-1.12%) |
Jul 28, 2010 | 120.72 | 121.06 | 119.53 | 120.65 | 17,214 | -0.56(-0.47%) |
Jul 27, 2010 | 122.34 | 122.61 | 120.14 | 121.22 | 18,066 | -0.54(-0.44%) |
Jul 26, 2010 | 119.81 | 122.14 | 117.46 | 121.75 | 16,777 | +2.64(+2.21%) |
Jul 23, 2010 | 116.04 | 119.22 | 114.67 | 119.11 | 18,063 | +2.65(+2.27%) |
Jul 22, 2010 | 111.59 | 116.97 | 111.38 | 116.47 | 19,833 | +6.34(+5.75%) |
Jul 21, 2010 | 113.19 | 113.19 | 109.47 | 110.13 | 14,538 | -2.28(-2.03%) |
Jul 20, 2010 | 108.95 | 112.41 | 108.95 | 112.41 | 7,417 | +1.65(+1.49%) |
Jul 19, 2010 | 110.29 | 111.31 | 109.02 | 110.77 | 10,176 | +1.02(+0.93%) |
Jul 16, 2010 | 109.74 | 113.57 | 109.74 | 109.74 | 32,756 | -4.58(-4.00%) |
Jul 15, 2010 | 115.80 | 115.80 | 113.50 | 114.32 | 11,472 | -1.62(-1.39%) |
Jul 14, 2010 | 115.79 | 116.42 | 114.84 | 115.93 | 9,530 | -0.42(-0.36%) |
Jul 13, 2010 | 116.36 | 116.95 | 115.71 | 116.36 | 489 | +1.94(+1.70%) |
Jul 12, 2010 | 114.52 | 115.02 | 114.31 | 114.42 | 11,673 | -0.17(-0.15%) |
Jul 09, 2010 | 114.58 | 114.90 | 112.84 | 114.58 | 18,313 | +0.56(+0.49%) |
Jul 08, 2010 | 115.35 | 117.66 | 111.76 | 114.02 | 29,682 | -0.17(-0.15%) |
Jul 07, 2010 | 114.19 | 114.19 | 109.85 | 114.19 | 17,343 | +4.86(+4.44%) |
Jul 06, 2010 | 112.83 | 113.47 | 108.16 | 109.34 | 38,160 | -1.95(-1.75%) |
Jul 02, 2010 | 111.29 | 113.54 | 110.66 | 111.29 | 18,953 | -1.32(-1.17%) |
Jul 01, 2010 | 110.88 | 112.61 | 108.22 | 112.61 | 19,830 | +2.35(+2.13%) |
Jun 30, 2010 | 110.26 | 113.54 | 110.26 | 110.26 | 392 | -1.69(-1.51%) |
Jun 29, 2010 | 113.56 | 113.56 | 110.90 | 111.95 | 23,393 | -4.68(-4.01%) |
Jun 25, 2010 | 116.63 | 118.32 | 110.90 | 116.63 | 35,407 | +4.63(+4.13%) |
Jun 24, 2010 | 114.18 | 114.18 | 111.68 | 112.00 | 13,777 | -3.33(-2.89%) |
Jun 23, 2010 | 114.88 | 116.77 | 113.20 | 115.33 | 18,805 | +0.38(+0.33%) |
Jun 22, 2010 | 117.50 | 117.57 | 114.67 | 114.95 | 13,137 | -1.78(-1.52%) |
Jun 21, 2010 | 123.03 | 123.70 | 115.50 | 116.72 | 23,140 | -5.06(-4.15%) |
Jun 18, 2010 | 121.78 | 123.21 | 116.13 | 121.78 | 70,180 | +0.06(+0.05%) |
Jun 17, 2010 | 121.66 | 123.06 | 120.20 | 121.72 | 24,451 | -0.26(-0.21%) |
Jun 16, 2010 | 121.06 | 123.46 | 121.06 | 121.98 | 21,934 | -0.02(-0.02%) |
Jun 15, 2010 | 118.42 | 122.00 | 117.93 | 122.00 | 16,437 | +3.71(+3.14%) |
Jun 14, 2010 | 114.85 | 118.69 | 114.85 | 118.29 | 28,572 | +4.22(+3.70%) |
Jun 11, 2010 | 111.13 | 114.07 | 111.13 | 114.07 | 8,937 | +1.70(+1.52%) |
Jun 10, 2010 | 110.65 | 112.37 | 109.47 | 112.37 | 14,409 | +4.00(+3.69%) |
Jun 09, 2010 | 109.31 | 112.49 | 107.46 | 108.37 | 16,484 | -0.20(-0.18%) |
Jun 08, 2010 | 106.59 | 109.00 | 106.10 | 108.57 | 12,750 | +1.91(+1.80%) |
Jun 07, 2010 | 107.55 | 109.14 | 106.66 | 106.66 | 17,492 | -0.81(-0.75%) |
Jun 04, 2010 | 107.46 | 115.35 | 107.23 | 107.46 | 34,723 | -8.47(-7.30%) |
Jun 03, 2010 | 116.64 | 118.28 | 115.31 | 115.93 | 13,126 | -1.63(-1.39%) |
Jun 02, 2010 | 117.56 | 117.56 | 113.92 | 117.56 | 18,503 | +3.76(+3.30%) |
Jun 01, 2010 | 116.84 | 118.11 | 113.81 | 113.81 | 32,061 | -4.26(-3.61%) |
May 28, 2010 | 118.07 | 118.88 | 115.09 | 118.07 | 33,176 | +2.08(+1.80%) |
May 27, 2010 | 114.84 | 116.78 | 111.27 | 115.98 | 44,064 | +3.22(+2.85%) |
May 26, 2010 | 109.20 | 114.24 | 109.20 | 112.77 | 76,161 | +4.39(+4.05%) |
May 25, 2010 | 105.99 | 109.20 | 105.99 | 108.37 | 15,118 | +0.56(+0.52%) |
May 24, 2010 | 108.97 | 110.10 | 107.02 | 107.81 | 16,937 | -1.20(-1.10%) |
May 21, 2010 | 105.92 | 109.63 | 105.92 | 109.02 | 25,720 | +1.64(+1.53%) |
May 20, 2010 | 107.10 | 108.37 | 107.10 | 107.38 | 26,767 | -1.76(-1.61%) |
May 19, 2010 | 111.13 | 111.75 | 108.65 | 109.14 | 21,179 | -2.07(-1.86%) |
May 18, 2010 | 116.19 | 116.19 | 111.21 | 111.21 | 16,209 | -3.53(-3.08%) |
May 17, 2010 | 114.61 | 115.74 | 111.15 | 114.74 | 17,308 | +1.23(+1.08%) |
May 14, 2010 | 113.51 | 117.46 | 112.11 | 113.51 | 23,695 | -4.64(-3.92%) |
May 13, 2010 | 117.92 | 119.57 | 116.27 | 118.15 | 24,236 | -0.04(-0.04%) |
May 12, 2010 | 111.16 | 119.00 | 111.16 | 118.19 | 25,835 | +7.71(+6.98%) |
May 11, 2010 | 111.39 | 113.26 | 110.48 | 110.48 | 12,912 | -0.09(-0.09%) |
May 10, 2010 | 109.19 | 110.58 | 108.33 | 110.58 | 20,967 | +7.52(+7.30%) |
May 07, 2010 | 105.11 | 107.92 | 102.66 | 103.06 | 22,528 | -2.96(-2.79%) |
May 06, 2010 | 107.88 | 110.12 | 105.69 | 106.01 | 27,162 | -2.05(-1.89%) |
May 05, 2010 | 111.61 | 111.92 | 107.45 | 108.06 | 17,465 | -1.36(-1.25%) |
May 04, 2010 | 115.50 | 116.40 | 108.59 | 109.42 | 27,023 | -7.52(-6.43%) |
May 03, 2010 | 115.92 | 117.31 | 115.92 | 116.94 | 13,400 | +2.23(+1.94%) |
Apr 30, 2010 | 121.20 | 121.20 | 114.01 | 114.72 | 30,383 | -6.66(-5.49%) |
Apr 29, 2010 | 117.11 | 121.39 | 116.59 | 121.38 | 28,037 | +4.97(+4.27%) |
Apr 28, 2010 | 116.68 | 117.94 | 115.87 | 116.41 | 15,237 | +0.93(+0.81%) |
Apr 27, 2010 | 121.03 | 121.72 | 115.47 | 115.47 | 18,382 | -5.79(-4.78%) |
Apr 26, 2010 | 121.99 | 122.67 | 121.27 | 121.27 | 9,242 | -0.53(-0.43%) |
Apr 23, 2010 | 121.73 | 121.80 | 119.31 | 121.80 | 5,917 | -0.21(-0.17%) |
Apr 22, 2010 | 117.95 | 122.72 | 116.92 | 122.00 | 19,041 | +3.24(+2.73%) |
Apr 21, 2010 | 116.82 | 119.04 | 116.82 | 118.76 | 9,970 | +2.36(+2.03%) |
Apr 20, 2010 | 115.09 | 116.40 | 114.25 | 116.40 | 5,344 | +1.72(+1.50%) |
Apr 19, 2010 | 113.48 | 115.14 | 113.48 | 114.69 | 7,374 | +0.99(+0.87%) |
Apr 16, 2010 | 115.87 | 116.57 | 113.16 | 113.70 | 13,445 | -2.16(-1.87%) |
Apr 15, 2010 | 116.44 | 116.64 | 115.50 | 115.86 | 14,935 | -0.98(-0.84%) |
Apr 14, 2010 | 113.81 | 117.05 | 113.48 | 116.84 | 13,644 | +3.39(+2.99%) |
Apr 13, 2010 | 112.71 | 114.06 | 112.71 | 113.45 | 9,965 | +0.47(+0.42%) |
Apr 12, 2010 | 113.37 | 113.56 | 112.39 | 112.98 | 9,206 | -0.49(-0.44%) |
Apr 09, 2010 | 113.04 | 114.19 | 112.33 | 113.47 | 8,768 | +0.73(+0.65%) |
Apr 08, 2010 | 113.04 | 113.43 | 112.74 | 112.74 | 3,357 | -0.42(-0.37%) |
Apr 07, 2010 | 113.16 | 114.05 | 111.33 | 113.16 | 24,402 | -0.50(-0.44%) |
Apr 06, 2010 | 111.17 | 113.69 | 111.17 | 113.66 | 12,206 | +1.76(+1.57%) |
Apr 05, 2010 | 108.28 | 111.89 | 108.28 | 111.89 | 11,040 | +4.04(+3.75%) |
Apr 01, 2010 | 109.02 | 107.85 | 107.85 | 107.85 | 13,575 | -0.12(-0.11%) |
Mar 31, 2010 | 108.65 | 111.28 | 107.97 | 107.97 | 17,839 | -0.98(-0.90%) |
Mar 30, 2010 | 109.01 | 109.01 | 107.06 | 108.95 | 9,801 | -0.22(-0.20%) |
Mar 29, 2010 | 109.08 | 109.17 | 108.28 | 109.17 | 5,540 | +0.43(+0.39%) |
Mar 26, 2010 | 109.66 | 109.81 | 108.47 | 108.74 | 12,023 | -0.20(-0.18%) |
Mar 25, 2010 | 109.56 | 111.53 | 108.94 | 108.94 | 12,616 | -0.57(-0.52%) |
Mar 24, 2010 | 108.48 | 109.72 | 108.48 | 109.51 | 13,057 | +0.78(+0.72%) |
Mar 23, 2010 | 107.92 | 109.44 | 107.14 | 108.73 | 33,245 | +0.53(+0.49%) |
Mar 22, 2010 | 106.48 | 108.20 | 106.48 | 108.20 | 8,123 | +1.36(+1.27%) |
Mar 19, 2010 | 109.41 | 109.41 | 106.37 | 106.84 | 20,778 | -1.88(-1.73%) |
Mar 18, 2010 | 108.73 | 109.01 | 108.28 | 108.72 | 5,083 | -0.34(-0.31%) |
Mar 17, 2010 | 109.03 | 109.44 | 108.18 | 109.06 | 7,480 | +0.59(+0.54%) |
Mar 16, 2010 | 108.26 | 108.83 | 107.40 | 108.47 | 9,419 | +0.35(+0.32%) |
Mar 15, 2010 | 107.94 | 108.66 | 107.92 | 108.12 | 10,685 | -1.81(-1.64%) |
Mar 12, 2010 | 110.11 | 110.11 | 109.31 | 109.93 | 3,878 | -0.10(-0.09%) |
Mar 11, 2010 | 110.09 | 110.09 | 109.73 | 110.03 | 5,263 | -0.42(-0.38%) |
Mar 10, 2010 | 110.09 | 110.45 | 109.79 | 110.45 | 4,213 | +0.22(+0.20%) |
Mar 09, 2010 | 109.43 | 110.72 | 109.43 | 110.23 | 6,095 | +0.23(+0.21%) |
Mar 08, 2010 | 109.14 | 110.02 | 108.26 | 110.00 | 8,502 | +0.49(+0.45%) |
Mar 05, 2010 | 107.92 | 109.60 | 107.20 | 109.50 | 25,898 | +1.78(+1.65%) |
Mar 04, 2010 | 106.48 | 107.73 | 106.12 | 107.73 | 8,657 | +1.66(+1.57%) |
Mar 03, 2010 | 106.42 | 107.21 | 105.75 | 106.07 | 24,308 | -0.40(-0.38%) |
Mar 02, 2010 | 106.83 | 106.83 | 105.75 | 106.47 | 19,509 | +0.00(+0.00%) |
Mar 01, 2010 | 105.79 | 106.47 | 104.84 | 106.47 | 13,406 | +1.07(+1.02%) |
Feb 26, 2010 | 107.98 | 108.19 | 105.16 | 105.40 | 23,659 | -2.17(-2.01%) |
Feb 25, 2010 | 106.50 | 107.93 | 106.50 | 107.56 | 3,601 | -0.80(-0.74%) |
Feb 24, 2010 | 107.79 | 109.18 | 107.19 | 108.37 | 15,927 | +0.45(+0.42%) |
Feb 23, 2010 | 108.28 | 108.57 | 106.31 | 107.92 | 23,731 | -0.37(-0.34%) |
Feb 22, 2010 | 107.27 | 108.28 | 106.48 | 108.28 | 13,777 | +1.08(+1.01%) |
Feb 19, 2010 | 107.83 | 107.83 | 106.52 | 107.20 | 8,361 | -0.54(-0.50%) |
Feb 18, 2010 | 107.34 | 108.27 | 107.02 | 107.74 | 9,558 | +0.05(+0.05%) |
Feb 17, 2010 | 107.92 | 108.28 | 107.56 | 107.69 | 9,142 | -0.18(-0.16%) |
Feb 16, 2010 | 106.62 | 108.23 | 105.35 | 107.87 | 24,047 | +1.94(+1.83%) |
Feb 12, 2010 | 101.33 | 105.93 | 105.93 | 105.93 | 11,913 | +3.89(+3.81%) |
Feb 11, 2010 | 97.85 | 102.36 | 96.71 | 102.04 | 14,611 | +3.61(+3.66%) |
Feb 10, 2010 | 97.94 | 103.22 | 97.51 | 98.44 | 6,360 | +0.15(+0.15%) |
Feb 09, 2010 | 99.55 | 99.67 | 98.09 | 98.29 | 14,359 | -0.34(-0.34%) |
Feb 08, 2010 | 101.08 | 101.32 | 98.45 | 98.63 | 10,962 | -2.92(-2.87%) |
Feb 05, 2010 | 98.43 | 101.54 | 98.18 | 101.54 | 31,586 | +3.45(+3.51%) |
Feb 04, 2010 | 100.37 | 100.37 | 98.02 | 98.10 | 14,464 | -2.99(-2.96%) |
Feb 03, 2010 | 103.86 | 103.86 | 100.54 | 101.09 | 18,839 | -2.78(-2.67%) |
Feb 02, 2010 | 106.12 | 107.13 | 103.58 | 103.86 | 19,188 | -2.55(-2.40%) |
Feb 01, 2010 | 105.76 | 106.48 | 105.61 | 106.42 | 9,696 | +0.91(+0.87%) |
Jan 29, 2010 | 105.16 | 106.48 | 104.87 | 105.50 | 28,286 | +0.84(+0.81%) |
Jan 28, 2010 | 105.03 | 105.33 | 103.36 | 104.66 | 17,099 | +0.22(+0.21%) |
Jan 27, 2010 | 102.36 | 105.23 | 101.55 | 104.44 | 10,250 | +1.19(+1.15%) |
Jan 26, 2010 | 102.87 | 104.27 | 102.51 | 103.25 | 28,535 | -0.13(-0.12%) |
Jan 25, 2010 | 103.59 | 104.57 | 100.99 | 103.38 | 18,279 | +0.25(+0.25%) |
Jan 22, 2010 | 105.96 | 106.12 | 101.79 | 103.12 | 29,799 | -2.84(-2.68%) |
Jan 21, 2010 | 108.31 | 108.31 | 105.46 | 105.96 | 37,955 | -1.96(-1.82%) |
Jan 20, 2010 | 109.30 | 109.30 | 107.49 | 107.92 | 14,822 | -1.91(-1.74%) |
Jan 19, 2010 | 108.47 | 109.83 | 107.92 | 109.83 | 18,373 | +1.19(+1.10%) |
Jan 15, 2010 | 110.23 | 108.64 | 108.64 | 108.64 | 16,899 | -0.92(-0.84%) |
Jan 14, 2010 | 110.09 | 110.72 | 109.28 | 109.56 | 7,618 | -0.44(-0.40%) |
Jan 13, 2010 | 109.26 | 110.67 | 107.22 | 110.00 | 18,606 | +1.45(+1.34%) |
Jan 12, 2010 | 105.29 | 109.38 | 104.31 | 108.55 | 58,750 | +3.25(+3.09%) |
Jan 11, 2010 | 110.94 | 110.94 | 105.29 | 105.29 | 32,691 | -5.04(-4.57%) |
Jan 08, 2010 | 109.85 | 110.37 | 108.20 | 110.33 | 6,934 | -0.24(-0.22%) |
Jan 07, 2010 | 108.18 | 112.72 | 107.87 | 110.57 | 22,158 | +1.94(+1.79%) |
Jan 06, 2010 | 107.95 | 109.01 | 107.95 | 108.63 | 15,794 | +0.59(+0.55%) |
Jan 05, 2010 | 107.76 | 108.65 | 107.33 | 108.04 | 33,458 | -0.65(-0.60%) |
Jan 04, 2010 | 110.09 | 112.58 | 107.90 | 108.69 | 20,734 | -1.19(-1.09%) |
Dec 31, 2009 | 110.09 | 109.88 | 109.88 | 109.88 | 41,002 | +0.52(+0.47%) |
Dec 30, 2009 | 107.75 | 109.37 | 106.33 | 109.36 | 31,275 | +1.09(+1.00%) |
Dec 29, 2009 | 103.90 | 108.98 | 103.23 | 108.28 | 21,432 | +5.19(+5.04%) |
Dec 28, 2009 | 101.07 | 103.10 | 100.36 | 103.09 | 24,795 | +2.44(+2.42%) |
Dec 24, 2009 | 100.00 | 101.41 | 99.00 | 100.65 | 8,588 | +1.37(+1.38%) |
Dec 23, 2009 | 97.02 | 101.07 | 97.02 | 99.28 | 19,637 | +2.88(+2.99%) |
Dec 22, 2009 | 95.81 | 97.29 | 95.81 | 96.40 | 18,080 | +0.58(+0.61%) |
Dec 21, 2009 | 95.17 | 97.37 | 94.85 | 95.81 | 15,237 | +1.48(+1.57%) |
Dec 18, 2009 | 98.54 | 98.55 | 94.33 | 94.33 | 45,178 | -3.18(-3.26%) |
Dec 17, 2009 | 98.82 | 99.25 | 97.26 | 97.51 | 9,142 | -1.73(-1.74%) |
Dec 16, 2009 | 100.43 | 101.55 | 98.19 | 99.24 | 18,049 | -0.54(-0.55%) |
Dec 15, 2009 | 100.31 | 101.75 | 99.22 | 99.78 | 23,125 | -0.37(-0.37%) |
Dec 14, 2009 | 99.94 | 100.31 | 97.16 | 100.16 | 14,406 | +1.49(+1.51%) |
Dec 11, 2009 | 98.34 | 99.77 | 98.34 | 98.66 | 12,702 | +0.99(+1.01%) |
Dec 10, 2009 | 98.14 | 100.09 | 96.73 | 97.67 | 14,182 | +0.22(+0.22%) |
Dec 09, 2009 | 100.83 | 101.70 | 97.46 | 97.46 | 15,237 | -3.53(-3.50%) |
Dec 08, 2009 | 101.43 | 102.26 | 100.99 | 100.99 | 6,059 | -1.07(-1.05%) |
Dec 07, 2009 | 101.00 | 102.15 | 101.00 | 102.06 | 5,817 | +0.63(+0.62%) |
Dec 04, 2009 | 101.58 | 101.80 | 99.22 | 101.43 | 24,069 | +2.38(+2.40%) |
Dec 03, 2009 | 101.42 | 101.78 | 98.67 | 99.05 | 11,998 | -1.67(-1.66%) |
Dec 02, 2009 | 101.01 | 101.54 | 100.50 | 100.72 | 8,050 | -1.05(-1.03%) |
Dec 01, 2009 | 101.30 | 101.77 | 99.10 | 101.77 | 13,395 | +1.23(+1.22%) |
Nov 30, 2009 | 103.56 | 103.56 | 98.90 | 100.54 | 32,281 | -3.14(-3.03%) |
Nov 27, 2009 | 102.87 | 106.20 | 102.87 | 103.69 | 7,325 | -2.96(-2.77%) |
Nov 25, 2009 | 108.03 | 108.03 | 106.21 | 106.64 | 5,263 | +1.40(+1.33%) |
Nov 24, 2009 | 105.26 | 107.88 | 103.95 | 105.25 | 23,271 | -0.16(-0.15%) |
Nov 23, 2009 | 100.97 | 106.01 | 100.97 | 105.40 | 26,222 | +5.92(+5.95%) |
Nov 20, 2009 | 100.09 | 101.24 | 99.38 | 99.48 | 24,103 | -1.22(-1.21%) |
Nov 19, 2009 | 104.26 | 104.26 | 100.70 | 100.70 | 12,674 | -4.28(-4.08%) |
Nov 18, 2009 | 105.14 | 105.14 | 102.87 | 104.99 | 12,738 | +0.02(+0.02%) |
Nov 17, 2009 | 106.82 | 108.65 | 104.37 | 104.97 | 32,899 | -1.96(-1.84%) |
Nov 16, 2009 | 102.81 | 108.28 | 102.81 | 106.93 | 34,093 | +4.85(+4.75%) |
Nov 13, 2009 | 99.87 | 102.08 | 99.87 | 102.08 | 10,234 | +2.36(+2.37%) |
Nov 12, 2009 | 100.89 | 102.40 | 99.17 | 99.72 | 23,679 | -1.16(-1.15%) |
Nov 11, 2009 | 99.11 | 100.89 | 97.68 | 100.89 | 19,099 | +2.48(+2.52%) |
Nov 10, 2009 | 98.47 | 99.44 | 98.22 | 98.40 | 9,419 | -1.03(-1.03%) |
Nov 09, 2009 | 97.12 | 99.43 | 97.04 | 99.43 | 15,442 | +2.93(+3.04%) |
Nov 06, 2009 | 97.46 | 97.60 | 96.01 | 96.50 | 14,979 | -1.66(-1.69%) |
Nov 05, 2009 | 96.70 | 98.15 | 93.90 | 98.15 | 28,073 | +2.53(+2.65%) |
Nov 04, 2009 | 101.38 | 101.86 | 95.62 | 95.62 | 37,201 | -5.23(-5.18%) |
Nov 03, 2009 | 98.08 | 100.85 | 98.08 | 100.85 | 12,802 | +1.56(+1.57%) |
Nov 02, 2009 | 97.55 | 100.89 | 96.01 | 99.29 | 31,566 | +3.66(+3.83%) |
Oct 30, 2009 | 98.54 | 99.80 | 95.62 | 95.62 | 28,261 | -4.08(-4.09%) |
Oct 29, 2009 | 98.18 | 101.43 | 98.18 | 99.70 | 16,171 | +2.48(+2.55%) |
Oct 28, 2009 | 100.53 | 101.07 | 97.18 | 97.22 | 17,290 | -3.58(-3.55%) |
Oct 27, 2009 | 103.49 | 103.49 | 100.23 | 100.80 | 21,279 | -2.24(-2.18%) |
Oct 26, 2009 | 104.95 | 106.66 | 102.63 | 103.04 | 17,085 | -1.74(-1.66%) |
Oct 23, 2009 | 104.22 | 104.79 | 103.59 | 104.79 | 20,928 | +1.50(+1.45%) |
Oct 22, 2009 | 103.21 | 105.18 | 103.12 | 103.29 | 14,351 | +0.05(+0.05%) |
Oct 21, 2009 | 103.74 | 105.81 | 103.19 | 103.23 | 25,682 | -0.33(-0.32%) |
Oct 20, 2009 | 104.94 | 105.56 | 102.76 | 103.57 | 24,019 | -2.35(-2.22%) |
Oct 19, 2009 | 105.40 | 107.56 | 105.04 | 105.92 | 15,237 | +1.25(+1.19%) |
Oct 16, 2009 | 105.76 | 106.62 | 104.67 | 104.67 | 21,105 | -1.01(-0.96%) |
Oct 15, 2009 | 106.48 | 107.47 | 105.69 | 105.69 | 6,372 | -1.52(-1.41%) |
Oct 14, 2009 | 107.47 | 107.98 | 106.02 | 107.20 | 10,979 | +1.48(+1.40%) |
Oct 13, 2009 | 107.19 | 107.19 | 104.86 | 105.72 | 16,043 | -1.20(-1.12%) |
Oct 12, 2009 | 107.84 | 109.11 | 106.12 | 106.92 | 11,192 | -0.37(-0.34%) |
Oct 09, 2009 | 106.70 | 107.56 | 105.43 | 107.29 | 17,816 | +0.15(+0.14%) |
Oct 08, 2009 | 107.20 | 109.33 | 105.78 | 107.14 | 26,873 | +1.07(+1.01%) |
Oct 07, 2009 | 106.02 | 107.33 | 105.62 | 106.06 | 13,021 | +0.72(+0.69%) |
Oct 06, 2009 | 108.11 | 109.19 | 104.48 | 105.34 | 27,663 | -2.01(-1.88%) |
Oct 05, 2009 | 105.61 | 108.35 | 105.61 | 107.36 | 23,867 | +2.47(+2.36%) |
Oct 02, 2009 | 104.70 | 106.83 | 104.67 | 104.89 | 23,687 | -0.52(-0.49%) |
Oct 01, 2009 | 106.63 | 106.63 | 104.24 | 105.40 | 27,688 | -1.40(-1.31%) |
Sep 30, 2009 | 109.82 | 109.82 | 104.58 | 106.80 | 48,932 | -2.75(-2.51%) |
Sep 29, 2009 | 111.99 | 113.58 | 109.01 | 109.55 | 12,176 | -2.17(-1.94%) |
Sep 28, 2009 | 107.36 | 113.89 | 106.29 | 111.72 | 26,405 | +5.08(+4.76%) |
Sep 25, 2009 | 105.25 | 107.81 | 104.50 | 106.64 | 19,670 | +1.30(+1.23%) |
Sep 24, 2009 | 112.28 | 113.52 | 105.34 | 105.34 | 42,116 | -5.81(-5.23%) |
Sep 23, 2009 | 116.23 | 117.39 | 111.15 | 111.15 | 26,421 | -4.96(-4.27%) |
Sep 22, 2009 | 113.70 | 116.28 | 112.44 | 116.12 | 23,826 | +3.81(+3.39%) |
Sep 21, 2009 | 110.85 | 114.10 | 110.85 | 112.31 | 30,987 | +0.77(+0.69%) |
Sep 18, 2009 | 104.32 | 116.14 | 104.32 | 111.53 | 67,893 | +7.75(+7.47%) |
Sep 17, 2009 | 104.00 | 105.27 | 102.51 | 103.78 | 24,382 | -0.89(-0.86%) |
Sep 16, 2009 | 103.14 | 104.81 | 102.66 | 104.67 | 17,994 | +1.81(+1.76%) |
Sep 15, 2009 | 102.72 | 103.83 | 100.96 | 102.87 | 13,043 | -0.25(-0.24%) |
Sep 14, 2009 | 100.35 | 103.58 | 99.74 | 103.12 | 12,314 | +2.66(+2.64%) |
Sep 11, 2009 | 103.72 | 103.72 | 99.62 | 100.46 | 10,056 | -3.60(-3.46%) |
Sep 10, 2009 | 104.33 | 105.04 | 102.74 | 104.06 | 22,717 | +0.60(+0.58%) |
Sep 09, 2009 | 101.52 | 104.33 | 101.39 | 103.45 | 22,981 | +1.94(+1.91%) |
Sep 08, 2009 | 98.64 | 101.97 | 98.64 | 101.52 | 19,867 | +3.60(+3.68%) |
Sep 04, 2009 | 97.22 | 99.29 | 95.48 | 97.91 | 29,073 | -0.06(-0.06%) |
Sep 03, 2009 | 95.82 | 98.13 | 93.67 | 97.97 | 20,127 | +3.06(+3.23%) |
Sep 02, 2009 | 96.05 | 96.74 | 93.57 | 94.91 | 20,881 | -0.62(-0.65%) |