Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 77.42 | 78.46 | 76.48 | 77.93 | 126,389 | +0.36(+0.46%) |
Aug 30, 2010 | 77.21 | 78.71 | 77.13 | 77.57 | 84,960 | +0.03(+0.04%) |
Aug 27, 2010 | 76.89 | 78.10 | 75.39 | 77.54 | 117,757 | +1.11(+1.45%) |
Aug 26, 2010 | 77.26 | 77.68 | 76.23 | 76.43 | 68,740 | -0.84(-1.09%) |
Aug 25, 2010 | 75.86 | 77.50 | 75.17 | 77.27 | 52,082 | +1.04(+1.36%) |
Aug 24, 2010 | 75.99 | 77.17 | 75.21 | 76.23 | 128,667 | -0.67(-0.87%) |
Aug 23, 2010 | 77.23 | 77.74 | 76.38 | 76.90 | 86,315 | -0.03(-0.04%) |
Aug 20, 2010 | 75.52 | 77.56 | 75.45 | 76.93 | 109,925 | +1.01(+1.33%) |
Aug 19, 2010 | 75.56 | 76.31 | 74.26 | 75.92 | 91,851 | +0.01(+0.01%) |
Aug 18, 2010 | 75.64 | 77.18 | 74.84 | 75.91 | 112,088 | -0.01(-0.01%) |
Aug 17, 2010 | 74.28 | 76.44 | 73.87 | 75.92 | 118,102 | +2.33(+3.17%) |
Aug 16, 2010 | 74.01 | 74.74 | 72.42 | 73.59 | 78,050 | -0.71(-0.96%) |
Aug 13, 2010 | 74.27 | 75.04 | 74.10 | 74.30 | 73,719 | -0.35(-0.47%) |
Aug 12, 2010 | 74.17 | 74.99 | 73.58 | 74.65 | 77,738 | -0.47(-0.63%) |
Aug 11, 2010 | 75.01 | 75.91 | 74.26 | 75.12 | 141,324 | -1.07(-1.40%) |
Aug 10, 2010 | 76.61 | 77.13 | 75.07 | 76.19 | 73,373 | -1.21(-1.56%) |
Aug 09, 2010 | 77.84 | 78.00 | 76.53 | 77.40 | 106,629 | -0.02(-0.03%) |
Aug 06, 2010 | 76.84 | 77.55 | 75.80 | 77.42 | 125,183 | +0.04(+0.05%) |
Aug 05, 2010 | 78.35 | 78.50 | 77.28 | 77.38 | 125,295 | -1.75(-2.21%) |
Aug 04, 2010 | 79.31 | 80.07 | 78.06 | 79.13 | 266,091 | -0.13(-0.16%) |
Aug 03, 2010 | 85.22 | 85.23 | 78.71 | 79.26 | 555,022 | -5.12(-6.07%) |
Aug 02, 2010 | 84.01 | 84.83 | 83.67 | 84.38 | 140,951 | +1.39(+1.67%) |
Jul 30, 2010 | 80.75 | 83.03 | 80.04 | 82.99 | 114,402 | +2.94(+3.67%) |
Jul 29, 2010 | 82.22 | 82.22 | 80.04 | 80.05 | 137,844 | -1.53(-1.88%) |
Jul 28, 2010 | 82.62 | 83.47 | 81.28 | 81.58 | 92,878 | -1.34(-1.62%) |
Jul 27, 2010 | 81.89 | 83.22 | 81.65 | 82.92 | 175,786 | +1.52(+1.87%) |
Jul 26, 2010 | 81.86 | 82.44 | 81.16 | 81.40 | 107,672 | -0.10(-0.12%) |
Jul 23, 2010 | 79.54 | 81.75 | 79.50 | 81.50 | 109,906 | +1.50(+1.88%) |
Jul 22, 2010 | 80.24 | 80.91 | 79.21 | 80.00 | 147,698 | +0.75(+0.95%) |
Jul 21, 2010 | 81.27 | 81.55 | 79.25 | 79.25 | 121,299 | -1.30(-1.61%) |
Jul 20, 2010 | 76.46 | 80.71 | 76.46 | 80.55 | 204,845 | +3.31(+4.29%) |
Jul 19, 2010 | 75.88 | 77.40 | 74.65 | 77.24 | 256,872 | +1.55(+2.05%) |
Jul 16, 2010 | 77.52 | 78.36 | 75.57 | 75.69 | 331,031 | -1.94(-2.50%) |
Jul 15, 2010 | 78.97 | 79.16 | 77.20 | 77.63 | 123,469 | -1.05(-1.33%) |
Jul 14, 2010 | 78.49 | 79.85 | 78.49 | 78.68 | 93,897 | -0.56(-0.71%) |
Jul 13, 2010 | 77.97 | 79.54 | 77.26 | 79.24 | 170,962 | +2.02(+2.62%) |
Jul 12, 2010 | 75.33 | 77.36 | 75.33 | 77.22 | 149,033 | +1.79(+2.37%) |
Jul 09, 2010 | 75.05 | 76.96 | 75.02 | 75.43 | 162,968 | +0.46(+0.61%) |
Jul 08, 2010 | 75.46 | 75.93 | 74.75 | 74.97 | 282,408 | +0.02(+0.03%) |
Jul 07, 2010 | 74.81 | 75.64 | 74.39 | 74.95 | 170,112 | +0.37(+0.50%) |
Jul 06, 2010 | 75.60 | 77.96 | 74.18 | 74.58 | 107,094 | +0.10(+0.13%) |
Jul 02, 2010 | 74.93 | 75.50 | 74.19 | 74.48 | 53,810 | +0.16(+0.22%) |
Jul 01, 2010 | 74.80 | 75.67 | 73.68 | 74.32 | 102,001 | -0.77(-1.03%) |
Jun 30, 2010 | 75.29 | 77.14 | 75.09 | 75.09 | 91,491 | -0.42(-0.56%) |
Jun 29, 2010 | 75.35 | 77.63 | 74.65 | 75.51 | 266,865 | -0.48(-0.63%) |
Jun 25, 2010 | 76.02 | 76.50 | 74.49 | 75.99 | 107,731 | +0.28(+0.37%) |
Jun 24, 2010 | 77.22 | 77.86 | 75.55 | 75.71 | 48,354 | -1.95(-2.51%) |
Jun 23, 2010 | 77.90 | 78.20 | 76.34 | 77.66 | 79,793 | -0.02(-0.03%) |
Jun 22, 2010 | 79.23 | 79.99 | 77.52 | 77.68 | 77,175 | -1.48(-1.87%) |
Jun 21, 2010 | 79.55 | 81.02 | 78.70 | 79.16 | 130,074 | +0.65(+0.83%) |
Jun 18, 2010 | 79.07 | 79.72 | 78.20 | 78.51 | 109,404 | -0.10(-0.13%) |
Jun 17, 2010 | 78.15 | 79.53 | 77.64 | 78.61 | 61,461 | +0.48(+0.61%) |
Jun 16, 2010 | 76.76 | 78.39 | 76.19 | 78.13 | 85,298 | +0.76(+0.98%) |
Jun 15, 2010 | 76.30 | 77.60 | 76.01 | 77.37 | 98,835 | +1.56(+2.06%) |
Jun 14, 2010 | 76.45 | 78.07 | 75.21 | 75.81 | 62,172 | +0.11(+0.15%) |
Jun 11, 2010 | 73.79 | 76.29 | 71.62 | 75.70 | 126,251 | +0.71(+0.95%) |
Jun 10, 2010 | 73.80 | 74.99 | 73.80 | 74.99 | 88,452 | +2.26(+3.11%) |
Jun 09, 2010 | 72.87 | 74.23 | 71.72 | 72.73 | 159,807 | +0.47(+0.65%) |
Jun 08, 2010 | 73.30 | 74.10 | 71.29 | 72.26 | 168,804 | -0.89(-1.22%) |
Jun 07, 2010 | 74.99 | 75.63 | 72.93 | 73.15 | 140,716 | -1.45(-1.94%) |
Jun 04, 2010 | 75.45 | 77.08 | 74.60 | 74.60 | 110,442 | -2.91(-3.75%) |
Jun 03, 2010 | 77.00 | 78.28 | 76.34 | 77.51 | 123,062 | +1.41(+1.85%) |
Jun 02, 2010 | 75.10 | 76.46 | 74.05 | 76.10 | 158,952 | +1.01(+1.35%) |
Jun 01, 2010 | 76.44 | 77.63 | 73.27 | 75.09 | 167,708 | -1.97(-2.56%) |
May 28, 2010 | 78.27 | 78.63 | 76.87 | 77.06 | 75,837 | -1.21(-1.55%) |
May 27, 2010 | 75.66 | 78.29 | 75.51 | 78.27 | 102,465 | +3.31(+4.42%) |
May 26, 2010 | 76.24 | 77.20 | 74.72 | 74.96 | 144,708 | -1.18(-1.55%) |
May 25, 2010 | 74.75 | 76.53 | 73.46 | 76.14 | 152,945 | +0.14(+0.18%) |
May 24, 2010 | 76.05 | 77.41 | 75.72 | 76.00 | 121,138 | -0.40(-0.52%) |
May 21, 2010 | 73.62 | 77.89 | 73.32 | 76.40 | 210,613 | +1.72(+2.30%) |
May 20, 2010 | 75.27 | 76.78 | 74.61 | 74.68 | 249,728 | -2.46(-3.19%) |
May 19, 2010 | 76.79 | 77.71 | 76.03 | 77.14 | 160,579 | +0.06(+0.08%) |
May 18, 2010 | 78.19 | 78.44 | 76.51 | 77.08 | 137,515 | -0.30(-0.39%) |
May 17, 2010 | 77.43 | 77.76 | 75.85 | 77.38 | 264,585 | +0.29(+0.38%) |
May 14, 2010 | 77.10 | 78.19 | 75.79 | 77.09 | 146,273 | -0.52(-0.67%) |
May 13, 2010 | 76.23 | 78.91 | 76.00 | 77.61 | 228,293 | +1.41(+1.85%) |
May 12, 2010 | 73.21 | 76.29 | 73.04 | 76.20 | 207,201 | +3.35(+4.60%) |
May 11, 2010 | 71.90 | 73.28 | 70.75 | 72.85 | 207,901 | +1.54(+2.16%) |
May 10, 2010 | 70.65 | 71.70 | 70.50 | 71.31 | 130,300 | +2.48(+3.60%) |
May 07, 2010 | 69.29 | 70.56 | 67.22 | 68.83 | 276,577 | -1.06(-1.52%) |
May 06, 2010 | 72.08 | 72.20 | 66.00 | 69.89 | 407,492 | -2.56(-3.53%) |
May 05, 2010 | 73.60 | 75.41 | 71.73 | 72.45 | 342,307 | -2.14(-2.87%) |
May 04, 2010 | 74.82 | 75.09 | 74.02 | 74.59 | 163,051 | -1.50(-1.97%) |
May 03, 2010 | 76.39 | 77.54 | 74.43 | 76.09 | 390,550 | -0.51(-0.67%) |
Apr 30, 2010 | 80.00 | 80.45 | 76.19 | 76.60 | 1,009,976 | -13.41(-14.90%) |
Apr 29, 2010 | 89.27 | 90.72 | 89.09 | 90.01 | 1,310,582 | +1.33(+1.50%) |
Apr 28, 2010 | 88.44 | 89.91 | 88.44 | 88.68 | 130,787 | +0.75(+0.85%) |
Apr 27, 2010 | 87.99 | 89.55 | 87.65 | 87.93 | 87,182 | -0.44(-0.50%) |
Apr 26, 2010 | 87.31 | 88.73 | 87.31 | 88.37 | 52,699 | +0.59(+0.67%) |
Apr 23, 2010 | 87.25 | 88.28 | 87.25 | 87.78 | 91,029 | +0.29(+0.33%) |
Apr 22, 2010 | 86.52 | 87.54 | 85.50 | 87.49 | 49,616 | +0.32(+0.37%) |
Apr 21, 2010 | 87.04 | 87.58 | 86.28 | 87.17 | 54,534 | +0.46(+0.53%) |
Apr 20, 2010 | 84.38 | 86.72 | 83.90 | 86.71 | 147,945 | +2.76(+3.29%) |
Apr 19, 2010 | 84.14 | 84.82 | 82.49 | 83.95 | 104,352 | -0.34(-0.40%) |
Apr 16, 2010 | 84.85 | 84.95 | 84.01 | 84.29 | 141,808 | -0.45(-0.53%) |
Apr 15, 2010 | 85.02 | 85.60 | 84.67 | 84.74 | 87,058 | -0.46(-0.54%) |
Apr 14, 2010 | 85.03 | 85.62 | 84.94 | 85.20 | 114,082 | +0.34(+0.40%) |
Apr 13, 2010 | 84.44 | 85.34 | 84.01 | 84.86 | 134,248 | +0.44(+0.52%) |
Apr 12, 2010 | 85.40 | 85.40 | 84.26 | 84.42 | 82,713 | -1.04(-1.22%) |
Apr 09, 2010 | 86.00 | 86.02 | 85.35 | 85.46 | 62,474 | -0.53(-0.62%) |
Apr 08, 2010 | 86.00 | 86.20 | 85.66 | 85.99 | 69,971 | -0.28(-0.32%) |
Apr 07, 2010 | 85.61 | 86.45 | 85.61 | 86.27 | 84,383 | +0.34(+0.40%) |
Apr 06, 2010 | 85.67 | 86.17 | 85.56 | 85.93 | 67,884 | +0.12(+0.14%) |
Apr 05, 2010 | 85.68 | 85.95 | 85.42 | 85.81 | 47,445 | +0.34(+0.40%) |
Apr 01, 2010 | 85.95 | 85.47 | 85.47 | 85.47 | 32,300 | +0.40(+0.47%) |
Mar 31, 2010 | 85.10 | 85.58 | 84.80 | 85.07 | 116,980 | -0.49(-0.57%) |
Mar 30, 2010 | 85.34 | 86.39 | 84.90 | 85.56 | 89,463 | +0.05(+0.06%) |
Mar 29, 2010 | 85.09 | 85.74 | 84.31 | 85.51 | 46,764 | +0.51(+0.60%) |
Mar 26, 2010 | 86.76 | 86.77 | 84.66 | 85.00 | 87,651 | -1.30(-1.51%) |
Mar 25, 2010 | 88.33 | 88.33 | 86.19 | 86.30 | 83,583 | -1.21(-1.38%) |
Mar 24, 2010 | 89.42 | 89.42 | 87.28 | 87.51 | 116,794 | -1.89(-2.11%) |
Mar 23, 2010 | 89.09 | 89.65 | 88.74 | 89.40 | 107,278 | +0.28(+0.31%) |
Mar 22, 2010 | 88.72 | 89.95 | 88.61 | 89.12 | 105,571 | -0.15(-0.17%) |
Mar 19, 2010 | 89.49 | 90.41 | 87.89 | 89.27 | 268,287 | +4.25(+5.00%) |
Mar 18, 2010 | 86.60 | 86.61 | 84.80 | 85.02 | 103,808 | -0.81(-0.94%) |
Mar 17, 2010 | 86.84 | 87.25 | 84.75 | 85.83 | 71,983 | -0.64(-0.74%) |
Mar 16, 2010 | 87.53 | 87.89 | 85.74 | 86.47 | 70,144 | -0.60(-0.69%) |
Mar 15, 2010 | 86.36 | 87.66 | 85.91 | 87.07 | 103,627 | -0.41(-0.47%) |
Mar 12, 2010 | 87.17 | 87.79 | 86.75 | 87.48 | 58,998 | +0.79(+0.91%) |
Mar 11, 2010 | 85.90 | 86.72 | 85.45 | 86.69 | 51,748 | +0.19(+0.22%) |
Mar 10, 2010 | 85.15 | 86.74 | 84.66 | 86.50 | 109,754 | +1.11(+1.30%) |
Mar 09, 2010 | 86.06 | 86.68 | 85.06 | 85.39 | 196,577 | -1.15(-1.33%) |
Mar 08, 2010 | 89.17 | 89.17 | 86.10 | 86.54 | 291,123 | -4.79(-5.24%) |
Mar 05, 2010 | 89.77 | 91.54 | 89.40 | 91.33 | 128,977 | +2.05(+2.30%) |
Mar 04, 2010 | 88.96 | 89.46 | 88.55 | 89.28 | 47,886 | +0.31(+0.35%) |
Mar 03, 2010 | 88.55 | 89.18 | 88.15 | 88.97 | 85,488 | +0.66(+0.75%) |
Mar 02, 2010 | 91.03 | 91.13 | 87.92 | 88.31 | 166,927 | -2.36(-2.60%) |
Mar 01, 2010 | 89.10 | 91.26 | 89.10 | 90.67 | 106,523 | +2.05(+2.31%) |
Feb 26, 2010 | 87.35 | 88.93 | 86.79 | 88.62 | 87,982 | +1.38(+1.58%) |
Feb 25, 2010 | 86.26 | 87.35 | 85.26 | 87.24 | 105,374 | +0.05(+0.06%) |
Feb 24, 2010 | 85.93 | 87.41 | 85.87 | 87.19 | 45,475 | +1.07(+1.24%) |
Feb 23, 2010 | 85.90 | 86.71 | 85.51 | 86.12 | 60,695 | -0.24(-0.28%) |
Feb 22, 2010 | 85.61 | 87.24 | 85.00 | 86.36 | 65,453 | +0.70(+0.82%) |
Feb 19, 2010 | 85.13 | 86.18 | 84.02 | 85.66 | 170,076 | +0.62(+0.73%) |
Feb 18, 2010 | 85.69 | 86.00 | 84.50 | 85.04 | 84,485 | -0.96(-1.12%) |
Feb 17, 2010 | 86.50 | 87.12 | 85.84 | 86.00 | 69,615 | -0.14(-0.16%) |
Feb 16, 2010 | 85.15 | 86.49 | 84.95 | 86.14 | 145,654 | +1.34(+1.58%) |
Feb 12, 2010 | 83.88 | 84.80 | 84.80 | 84.80 | 135,800 | +0.26(+0.31%) |
Feb 11, 2010 | 83.62 | 84.99 | 82.53 | 84.54 | 151,659 | +0.51(+0.61%) |
Feb 10, 2010 | 82.10 | 84.81 | 81.15 | 84.03 | 222,820 | +1.61(+1.95%) |
Feb 09, 2010 | 81.95 | 83.16 | 81.04 | 82.42 | 135,908 | +1.16(+1.43%) |
Feb 08, 2010 | 79.33 | 81.94 | 78.10 | 81.26 | 192,507 | +2.13(+2.69%) |
Feb 05, 2010 | 79.03 | 80.78 | 77.25 | 79.13 | 300,849 | +0.10(+0.13%) |
Feb 04, 2010 | 84.01 | 86.21 | 77.79 | 79.03 | 1,147,217 | -17.61(-18.22%) |
Feb 03, 2010 | 94.58 | 97.66 | 94.56 | 96.64 | 132,406 | +1.98(+2.09%) |
Feb 02, 2010 | 94.37 | 95.62 | 94.03 | 94.66 | 60,650 | +0.29(+0.31%) |
Feb 01, 2010 | 94.09 | 95.00 | 92.76 | 94.37 | 59,420 | +0.65(+0.69%) |
Jan 29, 2010 | 96.01 | 97.33 | 93.72 | 93.72 | 111,751 | -1.78(-1.86%) |
Jan 28, 2010 | 96.72 | 97.84 | 95.15 | 95.50 | 67,439 | -1.33(-1.37%) |
Jan 27, 2010 | 96.63 | 97.94 | 95.70 | 96.83 | 132,350 | -0.52(-0.53%) |
Jan 26, 2010 | 95.07 | 98.43 | 94.02 | 97.35 | 103,330 | +1.86(+1.95%) |
Jan 25, 2010 | 97.26 | 98.54 | 95.01 | 95.49 | 98,880 | -1.52(-1.57%) |
Jan 22, 2010 | 99.10 | 99.80 | 96.83 | 97.01 | 88,084 | -2.44(-2.45%) |
Jan 21, 2010 | 102.85 | 104.16 | 98.50 | 99.45 | 102,662 | -2.99(-2.92%) |
Jan 20, 2010 | 104.68 | 104.98 | 100.80 | 102.44 | 101,798 | -2.66(-2.53%) |
Jan 19, 2010 | 104.69 | 106.86 | 103.86 | 105.10 | 150,759 | +1.51(+1.46%) |
Jan 15, 2010 | 102.25 | 103.59 | 103.59 | 103.59 | 332,500 | +4.52(+4.56%) |
Jan 14, 2010 | 98.36 | 99.29 | 97.72 | 99.07 | 69,704 | +0.98(+1.00%) |
Jan 13, 2010 | 100.00 | 103.23 | 97.00 | 98.09 | 577,054 | -1.48(-1.49%) |
Jan 12, 2010 | 93.75 | 99.70 | 92.17 | 99.57 | 334,171 | +8.80(+9.69%) |
Jan 11, 2010 | 95.78 | 96.77 | 90.50 | 90.77 | 133,302 | -4.23(-4.45%) |
Jan 08, 2010 | 92.57 | 95.41 | 92.57 | 95.00 | 65,173 | +2.51(+2.71%) |
Jan 07, 2010 | 96.09 | 97.33 | 92.21 | 92.49 | 170,653 | -3.85(-4.00%) |
Jan 06, 2010 | 98.26 | 98.64 | 96.10 | 96.34 | 64,678 | -1.50(-1.53%) |
Jan 05, 2010 | 96.94 | 98.60 | 96.67 | 97.84 | 139,450 | +1.68(+1.75%) |
Jan 04, 2010 | 94.47 | 96.25 | 94.47 | 96.16 | 71,595 | +2.14(+2.28%) |
Dec 31, 2009 | 93.67 | 94.02 | 94.02 | 94.02 | 68,200 | +0.30(+0.32%) |
Dec 30, 2009 | 94.76 | 94.76 | 92.91 | 93.72 | 69,494 | -1.15(-1.21%) |
Dec 29, 2009 | 95.00 | 95.00 | 93.31 | 94.87 | 45,321 | +0.26(+0.27%) |
Dec 28, 2009 | 95.64 | 96.59 | 94.00 | 94.61 | 63,994 | -0.75(-0.79%) |
Dec 24, 2009 | 94.12 | 95.52 | 93.83 | 95.36 | 45,893 | +1.69(+1.80%) |
Dec 23, 2009 | 89.22 | 94.04 | 88.64 | 93.67 | 148,721 | +4.35(+4.87%) |
Dec 22, 2009 | 89.13 | 89.94 | 88.34 | 89.32 | 64,358 | +0.56(+0.63%) |
Dec 21, 2009 | 88.75 | 90.00 | 87.33 | 88.76 | 78,498 | +0.57(+0.65%) |
Dec 18, 2009 | 83.47 | 89.63 | 82.87 | 88.19 | 304,024 | +5.38(+6.50%) |
Dec 17, 2009 | 85.85 | 86.44 | 82.34 | 82.81 | 165,778 | -3.44(-3.99%) |
Dec 16, 2009 | 88.75 | 88.75 | 85.97 | 86.25 | 75,125 | -1.78(-2.02%) |
Dec 15, 2009 | 88.15 | 88.93 | 87.76 | 88.03 | 77,504 | -0.17(-0.19%) |
Dec 14, 2009 | 87.22 | 88.20 | 86.16 | 88.20 | 56,378 | +1.12(+1.29%) |
Dec 11, 2009 | 87.29 | 87.91 | 86.42 | 87.08 | 35,021 | +0.14(+0.16%) |
Dec 10, 2009 | 86.81 | 87.20 | 86.69 | 86.94 | 74,047 | +0.54(+0.62%) |
Dec 09, 2009 | 88.02 | 88.02 | 85.81 | 86.40 | 104,114 | -1.62(-1.84%) |
Dec 08, 2009 | 88.79 | 89.43 | 88.01 | 88.02 | 35,433 | -1.10(-1.23%) |
Dec 07, 2009 | 89.52 | 90.47 | 88.86 | 89.12 | 43,856 | -0.68(-0.76%) |
Dec 04, 2009 | 89.02 | 90.23 | 88.14 | 89.80 | 65,201 | +1.44(+1.63%) |
Dec 03, 2009 | 89.90 | 90.40 | 88.20 | 88.36 | 43,604 | -1.03(-1.15%) |
Dec 02, 2009 | 89.64 | 90.99 | 89.24 | 89.39 | 71,149 | -0.11(-0.12%) |
Dec 01, 2009 | 88.05 | 89.74 | 88.05 | 89.50 | 126,049 | +1.93(+2.20%) |
Nov 30, 2009 | 88.00 | 88.48 | 86.16 | 87.57 | 100,504 | -0.53(-0.60%) |
Nov 27, 2009 | 88.31 | 89.45 | 87.23 | 88.10 | 57,190 | -1.89(-2.10%) |
Nov 25, 2009 | 90.45 | 90.61 | 89.68 | 89.99 | 59,114 | -0.41(-0.45%) |
Nov 24, 2009 | 91.38 | 91.38 | 89.05 | 90.40 | 91,108 | -0.98(-1.07%) |
Nov 23, 2009 | 90.11 | 91.42 | 89.97 | 91.38 | 74,302 | +1.92(+2.15%) |
Nov 20, 2009 | 88.97 | 89.90 | 88.50 | 89.46 | 87,806 | +0.24(+0.27%) |
Nov 19, 2009 | 90.61 | 91.14 | 89.07 | 89.22 | 139,036 | -2.59(-2.82%) |
Nov 18, 2009 | 90.70 | 92.11 | 89.12 | 91.81 | 114,265 | +0.85(+0.93%) |
Nov 17, 2009 | 91.54 | 91.54 | 89.76 | 90.96 | 86,104 | -0.45(-0.49%) |
Nov 16, 2009 | 89.85 | 91.75 | 89.76 | 91.41 | 141,276 | +1.51(+1.68%) |
Nov 13, 2009 | 88.92 | 89.91 | 88.54 | 89.90 | 67,015 | +0.56(+0.63%) |
Nov 12, 2009 | 91.00 | 92.00 | 89.02 | 89.34 | 131,730 | -1.50(-1.65%) |
Nov 11, 2009 | 88.56 | 90.85 | 88.43 | 90.84 | 93,487 | +2.53(+2.86%) |
Nov 10, 2009 | 91.13 | 91.25 | 88.10 | 88.31 | 93,393 | -2.75(-3.02%) |
Nov 09, 2009 | 87.10 | 91.40 | 87.10 | 91.06 | 253,215 | +4.80(+5.56%) |
Nov 06, 2009 | 86.13 | 87.84 | 85.65 | 86.26 | 109,644 | -0.52(-0.60%) |
Nov 05, 2009 | 86.26 | 87.80 | 86.04 | 86.78 | 125,947 | +0.41(+0.47%) |
Nov 04, 2009 | 84.03 | 87.64 | 84.03 | 86.37 | 156,456 | +0.65(+0.76%) |
Nov 03, 2009 | 87.33 | 88.22 | 83.72 | 85.72 | 223,311 | -0.83(-0.96%) |
Nov 02, 2009 | 88.17 | 88.99 | 84.85 | 86.55 | 285,178 | -0.72(-0.83%) |
Oct 30, 2009 | 84.34 | 91.78 | 83.00 | 87.27 | 1,511,676 | +13.83(+18.83%) |
Oct 29, 2009 | 74.00 | 74.47 | 72.73 | 73.44 | 168,284 | -0.46(-0.62%) |
Oct 28, 2009 | 74.95 | 76.48 | 73.89 | 73.90 | 149,392 | -1.53(-2.03%) |
Oct 27, 2009 | 75.72 | 76.76 | 74.50 | 75.43 | 126,298 | -0.46(-0.61%) |
Oct 26, 2009 | 75.54 | 77.00 | 75.44 | 75.89 | 178,643 | +0.19(+0.25%) |
Oct 23, 2009 | 75.41 | 75.95 | 73.95 | 75.70 | 170,106 | +2.10(+2.85%) |
Oct 22, 2009 | 72.51 | 74.05 | 71.97 | 73.60 | 83,565 | +1.61(+2.24%) |
Oct 21, 2009 | 74.45 | 74.98 | 71.98 | 71.99 | 171,729 | -2.85(-3.81%) |
Oct 20, 2009 | 74.57 | 75.39 | 74.33 | 74.84 | 143,990 | -0.05(-0.07%) |
Oct 19, 2009 | 74.60 | 75.44 | 74.00 | 74.89 | 144,454 | +1.17(+1.59%) |
Oct 16, 2009 | 74.18 | 74.88 | 73.58 | 73.72 | 213,999 | -0.70(-0.94%) |
Oct 15, 2009 | 71.30 | 75.12 | 71.30 | 74.42 | 186,278 | +3.16(+4.43%) |
Oct 14, 2009 | 70.98 | 71.44 | 70.53 | 71.26 | 62,575 | +0.83(+1.18%) |
Oct 13, 2009 | 70.75 | 71.25 | 70.00 | 70.43 | 86,969 | -0.61(-0.86%) |
Oct 12, 2009 | 72.70 | 72.99 | 70.50 | 71.04 | 85,993 | -0.97(-1.35%) |
Oct 09, 2009 | 70.77 | 72.05 | 70.39 | 72.01 | 97,187 | +1.07(+1.51%) |
Oct 08, 2009 | 72.95 | 73.98 | 70.77 | 70.94 | 166,929 | -1.48(-2.04%) |
Oct 07, 2009 | 75.05 | 75.25 | 72.22 | 72.42 | 120,151 | -2.67(-3.56%) |
Oct 06, 2009 | 71.36 | 75.15 | 71.36 | 75.09 | 177,847 | +3.99(+5.61%) |
Oct 05, 2009 | 69.42 | 71.59 | 68.70 | 71.10 | 82,381 | +1.53(+2.20%) |
Oct 02, 2009 | 70.00 | 70.42 | 69.23 | 69.57 | 60,357 | -0.96(-1.36%) |
Oct 01, 2009 | 71.42 | 72.62 | 69.87 | 70.53 | 113,857 | -1.01(-1.41%) |
Sep 30, 2009 | 72.20 | 72.66 | 70.75 | 71.54 | 68,522 | -0.40(-0.56%) |
Sep 29, 2009 | 71.87 | 73.00 | 71.75 | 71.94 | 45,951 | +0.34(+0.47%) |
Sep 28, 2009 | 72.01 | 72.69 | 71.22 | 71.60 | 70,984 | +0.28(+0.39%) |
Sep 25, 2009 | 71.91 | 72.29 | 71.12 | 71.32 | 31,940 | -0.56(-0.78%) |
Sep 24, 2009 | 71.41 | 72.49 | 71.41 | 71.88 | 65,374 | +0.38(+0.53%) |
Sep 23, 2009 | 72.66 | 73.03 | 71.26 | 71.50 | 59,575 | -1.25(-1.72%) |
Sep 22, 2009 | 72.00 | 72.89 | 71.47 | 72.75 | 81,175 | +1.01(+1.41%) |
Sep 21, 2009 | 68.92 | 72.55 | 68.58 | 71.74 | 395,712 | +4.51(+6.71%) |
Sep 18, 2009 | 67.56 | 67.69 | 66.71 | 67.23 | 76,737 | -0.19(-0.28%) |
Sep 17, 2009 | 67.57 | 67.70 | 66.79 | 67.42 | 50,824 | -0.38(-0.56%) |
Sep 16, 2009 | 67.26 | 67.80 | 66.39 | 67.80 | 57,264 | +0.25(+0.37%) |
Sep 15, 2009 | 67.24 | 67.89 | 67.24 | 67.55 | 63,046 | -0.07(-0.10%) |
Sep 14, 2009 | 66.27 | 68.19 | 66.06 | 67.62 | 105,909 | +1.05(+1.58%) |
Sep 11, 2009 | 64.95 | 67.09 | 63.81 | 66.57 | 125,724 | +1.57(+2.42%) |
Sep 10, 2009 | 65.28 | 65.64 | 64.75 | 65.00 | 86,334 | -0.53(-0.81%) |
Sep 09, 2009 | 65.64 | 66.88 | 63.95 | 65.53 | 88,664 | -0.34(-0.52%) |
Sep 08, 2009 | 65.46 | 65.94 | 64.72 | 65.87 | 90,084 | +0.71(+1.09%) |
Sep 04, 2009 | 63.51 | 65.16 | 63.34 | 65.16 | 75,691 | +1.65(+2.60%) |
Sep 03, 2009 | 63.07 | 63.65 | 62.45 | 63.51 | 57,142 | +0.51(+0.81%) |
Sep 02, 2009 | 62.27 | 63.51 | 62.27 | 63.00 | 104,363 | +0.39(+0.62%) |