Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 107.80 | 114.73 | 107.36 | 112.97 | 9,714 | +5.17(+4.80%) |
Apr 28, 2011 | 99.32 | 109.89 | 98.01 | 107.80 | 10,804 | +10.01(+10.24%) |
Apr 27, 2011 | 97.68 | 97.79 | 96.36 | 97.79 | 1,284 | -0.11(-0.11%) |
Apr 26, 2011 | 99.55 | 99.55 | 96.36 | 97.90 | 2,646 | -1.65(-1.66%) |
Apr 25, 2011 | 99.77 | 99.77 | 99.00 | 99.55 | 1,084 | +0.00(+0.00%) |
Apr 21, 2011 | 99.88 | 99.88 | 99.00 | 99.55 | 818 | -0.22(-0.22%) |
Apr 20, 2011 | 98.78 | 99.99 | 97.02 | 99.77 | 2,428 | +1.54(+1.57%) |
Apr 19, 2011 | 99.00 | 99.00 | 96.91 | 98.23 | 1,837 | +0.33(+0.34%) |
Apr 18, 2011 | 97.68 | 98.89 | 96.69 | 97.90 | 1,084 | +0.22(+0.23%) |
Apr 15, 2011 | 98.67 | 98.78 | 96.80 | 97.68 | 2,930 | -0.77(-0.78%) |
Apr 14, 2011 | 97.90 | 98.89 | 96.80 | 98.45 | 2,422 | +0.33(+0.34%) |
Apr 13, 2011 | 99.00 | 99.00 | 98.12 | 98.12 | 468 | -0.22(-0.22%) |
Apr 12, 2011 | 99.44 | 100.10 | 98.01 | 98.34 | 2,356 | -1.10(-1.11%) |
Apr 11, 2011 | 99.11 | 100.87 | 98.59 | 99.44 | 2,091 | -1.21(-1.20%) |
Apr 08, 2011 | 100.76 | 101.97 | 100.34 | 100.65 | 1,177 | +0.00(+0.00%) |
Apr 07, 2011 | 101.20 | 103.40 | 99.11 | 100.65 | 2,943 | -0.44(-0.44%) |
Apr 06, 2011 | 100.10 | 101.20 | 100.10 | 101.09 | 1,873 | +0.77(+0.77%) |
Apr 05, 2011 | 100.10 | 100.76 | 99.00 | 100.32 | 1,344 | +0.88(+0.88%) |
Apr 04, 2011 | 99.44 | 100.76 | 99.00 | 99.44 | 1,486 | +0.44(+0.44%) |
Apr 01, 2011 | 98.80 | 99.00 | 98.23 | 99.00 | 909 | +0.21(+0.21%) |
Mar 31, 2011 | 98.45 | 99.11 | 98.34 | 98.79 | 2,793 | +0.01(+0.01%) |
Mar 30, 2011 | 98.78 | 99.00 | 98.45 | 98.78 | 1,847 | -0.22(-0.22%) |
Mar 29, 2011 | 98.89 | 99.44 | 98.45 | 99.00 | 1,543 | -0.33(-0.33%) |
Mar 28, 2011 | 99.44 | 100.54 | 98.67 | 99.33 | 1,794 | +0.11(+0.11%) |
Mar 25, 2011 | 99.00 | 99.55 | 98.67 | 99.22 | 1,847 | -0.33(-0.33%) |
Mar 24, 2011 | 99.66 | 99.66 | 98.56 | 99.55 | 2,014 | +0.44(+0.44%) |
Mar 23, 2011 | 99.47 | 99.55 | 98.45 | 99.11 | 759 | -0.88(-0.88%) |
Mar 22, 2011 | 99.22 | 100.32 | 99.22 | 99.99 | 953 | +0.00(+0.00%) |
Mar 21, 2011 | 100.54 | 100.54 | 98.67 | 99.99 | 1,968 | +1.43(+1.45%) |
Mar 18, 2011 | 96.25 | 99.33 | 96.25 | 98.56 | 1,796 | +3.30(+3.46%) |
Mar 17, 2011 | 96.80 | 96.80 | 94.82 | 95.26 | 2,998 | -1.63(-1.68%) |
Mar 16, 2011 | 98.23 | 98.56 | 96.58 | 96.89 | 1,966 | -1.89(-1.91%) |
Mar 15, 2011 | 97.02 | 99.33 | 96.80 | 98.78 | 2,390 | +0.99(+1.01%) |
Mar 14, 2011 | 98.56 | 98.61 | 97.24 | 97.79 | 956 | -1.21(-1.22%) |
Mar 11, 2011 | 95.92 | 99.00 | 92.51 | 99.00 | 4,982 | +1.21(+1.24%) |
Mar 10, 2011 | 97.13 | 99.22 | 97.11 | 97.79 | 1,080 | -0.11(-0.11%) |
Mar 09, 2011 | 99.33 | 99.33 | 96.69 | 97.90 | 1,420 | +0.33(+0.34%) |
Mar 08, 2011 | 98.78 | 99.22 | 96.58 | 97.57 | 779 | -0.55(-0.56%) |
Mar 07, 2011 | 99.44 | 101.31 | 97.24 | 98.12 | 1,188 | -0.88(-0.89%) |
Mar 04, 2011 | 101.42 | 101.97 | 99.00 | 99.00 | 1,753 | -2.53(-2.49%) |
Mar 03, 2011 | 103.40 | 103.40 | 100.32 | 101.53 | 2,146 | -0.44(-0.43%) |
Mar 02, 2011 | 102.30 | 103.07 | 101.51 | 101.97 | 2,577 | -0.88(-0.86%) |
Mar 01, 2011 | 100.54 | 102.85 | 100.10 | 102.85 | 4,826 | +2.53(+2.52%) |
Feb 28, 2011 | 98.12 | 100.54 | 98.12 | 100.32 | 2,839 | +2.31(+2.36%) |
Feb 25, 2011 | 101.09 | 101.20 | 96.36 | 98.01 | 6,128 | -1.98(-1.98%) |
Feb 24, 2011 | 102.96 | 102.96 | 99.99 | 99.99 | 3,627 | -3.19(-3.09%) |
Feb 23, 2011 | 102.85 | 103.40 | 102.63 | 103.18 | 1,229 | +0.55(+0.54%) |
Feb 22, 2011 | 102.52 | 103.40 | 101.86 | 102.63 | 1,856 | -0.22(-0.21%) |
Feb 18, 2011 | 103.18 | 103.40 | 102.85 | 102.85 | 1,779 | +0.00(+0.00%) |
Feb 17, 2011 | 102.52 | 103.84 | 102.52 | 102.85 | 3,792 | +0.00(+0.00%) |
Feb 16, 2011 | 102.85 | 103.40 | 101.75 | 102.85 | 3,154 | +0.11(+0.11%) |
Feb 15, 2011 | 101.64 | 102.74 | 101.64 | 102.74 | 1,096 | +1.10(+1.08%) |
Feb 14, 2011 | 102.08 | 102.08 | 100.43 | 101.64 | 878 | -0.88(-0.86%) |
Feb 11, 2011 | 103.40 | 103.84 | 101.53 | 102.52 | 3,553 | -0.11(-0.11%) |
Feb 10, 2011 | 100.54 | 102.85 | 100.54 | 102.63 | 3,611 | +0.77(+0.76%) |
Feb 09, 2011 | 100.87 | 102.63 | 100.87 | 101.86 | 436 | +0.33(+0.33%) |
Feb 08, 2011 | 103.40 | 103.40 | 100.43 | 101.53 | 3,251 | -1.32(-1.28%) |
Feb 07, 2011 | 102.63 | 103.07 | 101.20 | 102.85 | 2,853 | +1.65(+1.63%) |
Feb 04, 2011 | 101.31 | 102.85 | 100.87 | 101.20 | 657 | -0.66(-0.65%) |
Feb 03, 2011 | 101.75 | 102.30 | 100.65 | 101.86 | 627 | +0.55(+0.54%) |
Feb 02, 2011 | 100.21 | 103.29 | 99.99 | 101.31 | 2,244 | -1.32(-1.29%) |
Feb 01, 2011 | 102.74 | 103.51 | 102.08 | 102.63 | 928 | -0.33(-0.32%) |
Jan 31, 2011 | 103.73 | 103.95 | 100.98 | 102.96 | 2,053 | -0.11(-0.11%) |
Jan 28, 2011 | 104.50 | 104.50 | 103.07 | 103.07 | 1,646 | -1.10(-1.05%) |
Jan 27, 2011 | 102.63 | 104.50 | 102.63 | 104.17 | 1,778 | +0.80(+0.77%) |
Jan 26, 2011 | 103.16 | 104.28 | 101.42 | 103.37 | 1,586 | +2.28(+2.25%) |
Jan 25, 2011 | 98.45 | 101.64 | 98.45 | 101.09 | 2,651 | +2.64(+2.68%) |
Jan 24, 2011 | 97.68 | 98.89 | 96.80 | 98.45 | 3,426 | +0.22(+0.22%) |
Jan 21, 2011 | 103.40 | 103.84 | 98.12 | 98.23 | 2,850 | -5.39(-5.20%) |
Jan 20, 2011 | 102.19 | 103.95 | 100.10 | 103.62 | 3,547 | -0.33(-0.32%) |
Jan 19, 2011 | 106.15 | 106.70 | 99.88 | 103.95 | 10,855 | -1.98(-1.87%) |
Jan 18, 2011 | 103.95 | 105.93 | 102.41 | 105.93 | 4,663 | +3.63(+3.55%) |
Jan 14, 2011 | 98.01 | 102.30 | 98.01 | 102.30 | 4,780 | +4.07(+4.14%) |
Jan 13, 2011 | 93.83 | 99.76 | 93.83 | 98.23 | 7,703 | +3.74(+3.96%) |
Jan 12, 2011 | 93.50 | 94.49 | 93.13 | 94.49 | 2,480 | +1.32(+1.42%) |
Jan 11, 2011 | 90.53 | 93.50 | 90.31 | 93.17 | 5,162 | +2.48(+2.73%) |
Jan 10, 2011 | 88.22 | 90.69 | 87.89 | 90.69 | 1,324 | +2.03(+2.30%) |
Jan 07, 2011 | 91.08 | 91.08 | 88.00 | 88.66 | 2,149 | -1.32(-1.46%) |
Jan 06, 2011 | 89.10 | 91.30 | 89.10 | 89.98 | 2,435 | +0.88(+0.98%) |
Jan 05, 2011 | 87.78 | 89.54 | 87.67 | 89.10 | 2,427 | +1.21(+1.38%) |
Jan 04, 2011 | 86.79 | 88.00 | 85.14 | 87.89 | 2,496 | +0.22(+0.25%) |
Jan 03, 2011 | 87.56 | 88.00 | 85.03 | 87.67 | 2,458 | +0.77(+0.89%) |
Dec 31, 2010 | 86.46 | 88.00 | 85.25 | 86.90 | 2,964 | -0.11(-0.13%) |
Dec 30, 2010 | 87.23 | 88.00 | 87.01 | 87.01 | 1,390 | +0.11(+0.13%) |
Dec 29, 2010 | 88.00 | 88.22 | 86.68 | 86.90 | 3,032 | -1.10(-1.25%) |
Dec 28, 2010 | 86.79 | 88.44 | 86.68 | 88.00 | 1,141 | -0.33(-0.37%) |
Dec 27, 2010 | 87.89 | 88.55 | 86.57 | 88.33 | 2,264 | +0.55(+0.63%) |
Dec 23, 2010 | 87.56 | 88.00 | 86.68 | 87.78 | 1,969 | +0.44(+0.50%) |
Dec 22, 2010 | 88.66 | 90.20 | 87.34 | 87.34 | 2,425 | -1.51(-1.70%) |
Dec 21, 2010 | 87.34 | 89.43 | 87.12 | 88.85 | 1,965 | +0.85(+0.96%) |
Dec 20, 2010 | 87.56 | 88.55 | 86.90 | 88.00 | 4,838 | +0.66(+0.76%) |
Dec 17, 2010 | 88.00 | 90.09 | 86.79 | 87.34 | 2,062 | -0.77(-0.87%) |
Dec 16, 2010 | 86.35 | 90.42 | 86.35 | 88.11 | 6,864 | +1.65(+1.91%) |
Dec 15, 2010 | 87.23 | 87.23 | 85.91 | 86.46 | 1,025 | -0.66(-0.76%) |
Dec 14, 2010 | 86.02 | 88.00 | 86.02 | 87.12 | 1,295 | +1.76(+2.06%) |
Dec 13, 2010 | 88.33 | 90.64 | 84.81 | 85.36 | 1,869 | -3.74(-4.20%) |
Dec 10, 2010 | 91.63 | 91.63 | 88.99 | 89.10 | 1,445 | -0.55(-0.61%) |
Dec 09, 2010 | 88.44 | 89.65 | 86.35 | 89.65 | 1,420 | +0.99(+1.12%) |
Dec 08, 2010 | 89.65 | 92.40 | 88.66 | 88.66 | 1,883 | -1.98(-2.18%) |
Dec 07, 2010 | 86.90 | 91.30 | 86.35 | 90.64 | 1,993 | +3.96(+4.57%) |
Dec 06, 2010 | 86.08 | 86.90 | 85.80 | 86.68 | 408 | +0.00(+0.00%) |
Dec 03, 2010 | 84.81 | 86.68 | 84.26 | 86.68 | 1,954 | +0.88(+1.03%) |
Dec 02, 2010 | 84.92 | 85.80 | 83.82 | 85.80 | 3,146 | +0.55(+0.65%) |
Dec 01, 2010 | 85.80 | 85.80 | 84.15 | 85.25 | 5,447 | -0.44(-0.51%) |
Nov 30, 2010 | 85.03 | 86.55 | 84.48 | 85.69 | 2,156 | +0.11(+0.13%) |
Nov 29, 2010 | 85.80 | 85.91 | 85.36 | 85.58 | 952 | -0.66(-0.77%) |
Nov 26, 2010 | 85.36 | 86.69 | 85.14 | 86.24 | 363 | +0.99(+1.16%) |
Nov 24, 2010 | 85.91 | 85.25 | 85.25 | 85.25 | 13,800 | +0.11(+0.13%) |
Nov 23, 2010 | 85.25 | 85.25 | 83.93 | 85.14 | 1,542 | -0.22(-0.26%) |
Nov 22, 2010 | 86.02 | 86.90 | 84.26 | 85.36 | 8,550 | +0.66(+0.78%) |
Nov 19, 2010 | 83.93 | 86.79 | 83.88 | 84.70 | 3,134 | -0.22(-0.26%) |
Nov 18, 2010 | 86.90 | 86.90 | 84.15 | 84.92 | 1,603 | -1.10(-1.28%) |
Nov 17, 2010 | 85.47 | 86.35 | 83.60 | 86.02 | 1,052 | +0.55(+0.64%) |
Nov 16, 2010 | 87.56 | 87.56 | 84.48 | 85.47 | 3,991 | -1.65(-1.89%) |
Nov 15, 2010 | 87.01 | 87.67 | 86.90 | 87.12 | 358 | -0.55(-0.63%) |
Nov 12, 2010 | 85.47 | 87.89 | 85.13 | 87.67 | 856 | -0.22(-0.25%) |
Nov 11, 2010 | 84.59 | 90.62 | 84.59 | 87.89 | 1,310 | +0.11(+0.13%) |
Nov 10, 2010 | 85.69 | 92.27 | 85.69 | 87.78 | 2,291 | +1.32(+1.53%) |
Nov 09, 2010 | 89.10 | 90.64 | 83.60 | 86.46 | 5,645 | -3.41(-3.79%) |
Nov 08, 2010 | 95.70 | 95.70 | 89.87 | 89.87 | 3,946 | -5.61(-5.88%) |
Nov 05, 2010 | 94.05 | 95.48 | 92.51 | 95.48 | 4,096 | +0.26(+0.27%) |
Nov 04, 2010 | 91.85 | 95.22 | 89.65 | 95.22 | 4,057 | +1.72(+1.84%) |
Nov 03, 2010 | 95.59 | 95.70 | 93.28 | 93.50 | 2,183 | +0.00(+0.00%) |
Nov 02, 2010 | 95.92 | 95.92 | 92.95 | 93.50 | 3,686 | -1.98(-2.07%) |
Nov 01, 2010 | 95.70 | 95.70 | 91.30 | 95.48 | 2,678 | +1.54(+1.64%) |
Oct 29, 2010 | 94.27 | 95.70 | 93.06 | 93.94 | 4,940 | +0.22(+0.23%) |
Oct 28, 2010 | 93.06 | 95.69 | 92.51 | 93.72 | 2,021 | +0.22(+0.24%) |
Oct 27, 2010 | 93.50 | 96.14 | 90.86 | 93.50 | 6,424 | +5.39(+6.12%) |
Oct 25, 2010 | 86.90 | 89.87 | 86.24 | 88.11 | 5,386 | +1.21(+1.39%) |
Oct 22, 2010 | 83.71 | 87.45 | 83.71 | 86.90 | 2,829 | +0.77(+0.89%) |
Oct 21, 2010 | 87.45 | 87.45 | 85.03 | 86.13 | 2,263 | -0.55(-0.63%) |
Oct 20, 2010 | 87.89 | 87.89 | 83.60 | 86.68 | 6,401 | -0.99(-1.13%) |
Oct 19, 2010 | 87.67 | 87.67 | 85.25 | 87.67 | 2,766 | +0.33(+0.38%) |
Oct 18, 2010 | 87.56 | 87.56 | 84.37 | 87.34 | 4,716 | +0.44(+0.51%) |
Oct 15, 2010 | 87.01 | 87.45 | 83.71 | 86.90 | 2,318 | +0.66(+0.77%) |
Oct 14, 2010 | 86.02 | 86.90 | 82.94 | 86.24 | 5,906 | +1.10(+1.29%) |
Oct 13, 2010 | 84.48 | 86.46 | 84.38 | 85.14 | 1,773 | +0.44(+0.52%) |
Oct 12, 2010 | 79.75 | 85.03 | 78.33 | 84.70 | 2,997 | +4.07(+5.05%) |
Oct 11, 2010 | 81.18 | 87.12 | 80.63 | 80.63 | 7,641 | -1.87(-2.27%) |
Oct 08, 2010 | 80.85 | 82.50 | 80.85 | 82.50 | 3,709 | +1.98(+2.46%) |
Oct 07, 2010 | 77.77 | 80.63 | 77.77 | 80.52 | 1,382 | +3.19(+4.13%) |
Oct 06, 2010 | 79.27 | 81.68 | 77.33 | 77.33 | 3,743 | -1.32(-1.68%) |
Oct 05, 2010 | 76.23 | 78.65 | 74.36 | 78.65 | 2,489 | +3.74(+4.99%) |
Oct 04, 2010 | 74.36 | 77.22 | 74.25 | 74.91 | 2,526 | +0.55(+0.74%) |
Oct 01, 2010 | 77.11 | 77.66 | 72.93 | 74.36 | 2,309 | -3.52(-4.52%) |
Sep 30, 2010 | 76.45 | 81.84 | 75.46 | 77.88 | 2,104 | -1.54(-1.94%) |
Sep 29, 2010 | 81.73 | 81.73 | 70.51 | 79.42 | 14,551 | -2.42(-2.96%) |
Sep 28, 2010 | 81.40 | 82.50 | 81.40 | 81.84 | 1,971 | +0.11(+0.13%) |
Sep 27, 2010 | 83.60 | 83.71 | 80.52 | 81.73 | 1,773 | -1.76(-2.11%) |
Sep 24, 2010 | 81.95 | 84.15 | 80.27 | 83.49 | 3,841 | +1.54(+1.88%) |
Sep 23, 2010 | 81.40 | 81.95 | 78.32 | 81.95 | 1,852 | +0.55(+0.68%) |
Sep 22, 2010 | 80.19 | 81.73 | 77.00 | 81.40 | 5,347 | +0.99(+1.23%) |
Sep 21, 2010 | 70.95 | 80.73 | 70.51 | 80.41 | 10,205 | +9.02(+12.63%) |
Sep 20, 2010 | 70.23 | 71.39 | 69.17 | 71.39 | 1,754 | +0.44(+0.62%) |
Sep 17, 2010 | 68.86 | 70.95 | 68.09 | 70.95 | 2,804 | +1.32(+1.90%) |
Sep 15, 2010 | 68.20 | 70.40 | 66.33 | 69.63 | 4,054 | +1.43(+2.10%) |
Sep 14, 2010 | 67.98 | 69.30 | 67.10 | 68.20 | 2,666 | +1.10(+1.64%) |
Sep 13, 2010 | 68.31 | 68.96 | 67.10 | 67.10 | 2,851 | -1.54(-2.24%) |
Sep 10, 2010 | 67.98 | 68.64 | 67.21 | 68.64 | 4,171 | +0.66(+0.97%) |
Sep 09, 2010 | 68.20 | 68.20 | 66.66 | 67.98 | 1,977 | -0.55(-0.80%) |
Sep 08, 2010 | 65.78 | 68.53 | 65.78 | 68.53 | 4,017 | +2.75(+4.18%) |
Sep 07, 2010 | 64.46 | 66.77 | 63.80 | 65.78 | 1,587 | +1.43(+2.22%) |
Sep 03, 2010 | 63.69 | 64.57 | 63.47 | 64.35 | 900 | +0.66(+1.04%) |
Sep 02, 2010 | 64.46 | 64.57 | 63.36 | 63.69 | 880 | -0.22(-0.34%) |
Sep 01, 2010 | 64.46 | 64.57 | 63.47 | 63.91 | 1,839 | -0.77(-1.19%) |
Aug 31, 2010 | 63.25 | 64.68 | 63.03 | 64.68 | 313 | +0.77(+1.20%) |
Aug 30, 2010 | 62.70 | 64.35 | 62.70 | 63.91 | 985 | +0.99(+1.57%) |
Aug 27, 2010 | 63.91 | 64.68 | 62.92 | 62.92 | 1,706 | -0.22(-0.35%) |
Aug 26, 2010 | 64.79 | 64.79 | 62.81 | 63.14 | 867 | -1.32(-2.05%) |
Aug 25, 2010 | 63.14 | 64.90 | 62.70 | 64.46 | 2,274 | +0.44(+0.69%) |
Aug 24, 2010 | 64.46 | 64.68 | 62.59 | 64.02 | 1,803 | +0.22(+0.34%) |
Aug 23, 2010 | 65.45 | 65.67 | 61.94 | 63.80 | 1,953 | +0.77(+1.22%) |
Aug 20, 2010 | 66.66 | 67.10 | 62.26 | 63.03 | 5,783 | -3.65(-5.48%) |
Aug 19, 2010 | 66.11 | 66.97 | 66.11 | 66.68 | 844 | +0.13(+0.20%) |
Aug 18, 2010 | 67.10 | 67.65 | 65.34 | 66.55 | 2,280 | -0.77(-1.14%) |
Aug 17, 2010 | 65.56 | 67.98 | 64.13 | 67.32 | 1,278 | +2.42(+3.73%) |
Aug 16, 2010 | 65.65 | 65.65 | 63.25 | 64.90 | 684 | +0.42(+0.65%) |
Aug 13, 2010 | 64.90 | 64.90 | 63.25 | 64.48 | 813 | -0.97(-1.48%) |
Aug 12, 2010 | 65.45 | 65.89 | 64.02 | 65.45 | 1,117 | -0.44(-0.67%) |
Aug 11, 2010 | 65.56 | 65.89 | 65.45 | 65.89 | 1,707 | +0.33(+0.50%) |
Aug 10, 2010 | 65.78 | 67.21 | 65.45 | 65.56 | 2,482 | -0.44(-0.67%) |
Aug 09, 2010 | 67.98 | 68.31 | 64.90 | 66.00 | 3,083 | -1.76(-2.60%) |
Aug 06, 2010 | 65.89 | 68.20 | 64.46 | 67.76 | 3,312 | +2.20(+3.36%) |
Aug 05, 2010 | 64.57 | 68.75 | 64.57 | 65.56 | 4,149 | -0.11(-0.17%) |
Aug 04, 2010 | 64.79 | 68.31 | 62.70 | 65.67 | 10,072 | +0.99(+1.53%) |
Aug 03, 2010 | 61.99 | 64.79 | 60.72 | 64.68 | 3,215 | +2.97(+4.81%) |
Aug 02, 2010 | 59.51 | 61.71 | 58.19 | 61.71 | 4,998 | +2.20(+3.70%) |
Jul 30, 2010 | 56.87 | 61.60 | 56.65 | 59.51 | 4,769 | +2.20(+3.84%) |
Jul 29, 2010 | 57.31 | 59.23 | 56.65 | 57.31 | 1,348 | +0.00(+0.00%) |
Jul 28, 2010 | 57.75 | 59.29 | 56.22 | 57.31 | 1,733 | +0.66(+1.17%) |
Jul 27, 2010 | 59.29 | 59.29 | 56.21 | 56.65 | 2,877 | -3.14(-5.25%) |
Jul 26, 2010 | 57.97 | 60.17 | 57.86 | 59.79 | 2,128 | +2.37(+4.13%) |
Jul 23, 2010 | 56.91 | 57.97 | 55.88 | 57.42 | 1,923 | +0.33(+0.58%) |
Jul 22, 2010 | 55.11 | 58.30 | 55.11 | 57.09 | 2,499 | +1.32(+2.37%) |
Jul 21, 2010 | 55.77 | 56.27 | 54.89 | 55.77 | 6,276 | +1.32(+2.42%) |
Jul 20, 2010 | 54.01 | 55.44 | 54.01 | 54.45 | 2,306 | -0.33(-0.60%) |
Jul 19, 2010 | 54.45 | 57.53 | 53.90 | 54.78 | 3,528 | +0.00(+0.00%) |
Jul 16, 2010 | 55.11 | 57.75 | 52.25 | 54.78 | 8,704 | -1.98(-3.49%) |
Jul 15, 2010 | 58.85 | 58.85 | 55.77 | 56.76 | 4,750 | -2.42(-4.09%) |
Jul 14, 2010 | 57.86 | 59.18 | 56.43 | 59.18 | 4,625 | +1.10(+1.89%) |
Jul 13, 2010 | 58.52 | 60.17 | 56.21 | 58.08 | 4,144 | -0.11(-0.19%) |
Jul 12, 2010 | 60.83 | 60.83 | 54.56 | 58.19 | 9,052 | -0.44(-0.75%) |
Jul 09, 2010 | 61.49 | 61.49 | 56.87 | 58.63 | 4,845 | -1.65(-2.74%) |
Jul 08, 2010 | 68.75 | 68.75 | 59.40 | 60.28 | 17,251 | +1.32(+2.24%) |
Jul 07, 2010 | 61.71 | 61.71 | 58.52 | 58.96 | 8,362 | -2.42(-3.94%) |
Jul 06, 2010 | 61.93 | 65.56 | 61.05 | 61.38 | 7,412 | +0.44(+0.72%) |
Jul 02, 2010 | 61.71 | 63.14 | 60.39 | 60.94 | 7,987 | -0.55(-0.89%) |
Jul 01, 2010 | 58.52 | 62.59 | 58.52 | 61.49 | 8,979 | +2.64(+4.49%) |
Jun 30, 2010 | 56.87 | 62.15 | 56.87 | 58.85 | 10,783 | +1.98(+3.48%) |
Jun 29, 2010 | 55.55 | 58.52 | 55.11 | 56.87 | 12,047 | +6.49(+12.88%) |
Jun 25, 2010 | 46.20 | 54.01 | 46.20 | 50.38 | 222,520 | +4.18(+9.05%) |
Jun 24, 2010 | 47.96 | 48.73 | 45.76 | 46.20 | 7,919 | -1.98(-4.11%) |
Jun 23, 2010 | 48.07 | 49.17 | 46.75 | 48.18 | 5,559 | -0.11(-0.23%) |
Jun 22, 2010 | 48.40 | 49.72 | 47.30 | 48.29 | 5,030 | +0.22(+0.46%) |
Jun 21, 2010 | 50.38 | 51.37 | 47.85 | 48.07 | 3,202 | -1.32(-2.67%) |
Jun 18, 2010 | 49.72 | 50.60 | 48.07 | 49.39 | 7,002 | +0.11(+0.22%) |
Jun 17, 2010 | 48.07 | 50.60 | 47.41 | 49.28 | 2,665 | +1.10(+2.28%) |
Jun 16, 2010 | 50.27 | 50.82 | 47.63 | 48.18 | 4,667 | -2.42(-4.78%) |
Jun 15, 2010 | 52.14 | 52.14 | 46.86 | 50.60 | 7,802 | -0.88(-1.71%) |
Jun 14, 2010 | 52.69 | 54.56 | 51.26 | 51.48 | 5,436 | -0.66(-1.27%) |
Jun 11, 2010 | 48.40 | 52.25 | 47.08 | 52.14 | 6,423 | +3.63(+7.48%) |
Jun 10, 2010 | 48.95 | 49.17 | 46.31 | 48.51 | 6,192 | +0.22(+0.46%) |
Jun 09, 2010 | 50.05 | 51.15 | 47.63 | 48.29 | 3,823 | -1.10(-2.23%) |
Jun 08, 2010 | 52.25 | 52.47 | 47.63 | 49.39 | 6,704 | -1.98(-3.85%) |
Jun 07, 2010 | 54.12 | 54.34 | 50.93 | 51.37 | 6,306 | -2.31(-4.30%) |
Jun 04, 2010 | 54.67 | 56.76 | 53.24 | 53.68 | 6,484 | -3.08(-5.43%) |
Jun 03, 2010 | 58.08 | 59.29 | 55.33 | 56.76 | 3,059 | -0.66(-1.15%) |
Jun 02, 2010 | 56.10 | 57.86 | 55.44 | 57.42 | 2,795 | +1.32(+2.35%) |
Jun 01, 2010 | 60.17 | 60.17 | 56.10 | 56.10 | 7,562 | -4.73(-7.78%) |
May 28, 2010 | 60.06 | 61.93 | 59.40 | 60.83 | 7,615 | +0.77(+1.28%) |
May 27, 2010 | 58.52 | 66.22 | 56.76 | 60.06 | 23,985 | +2.64(+4.60%) |
May 26, 2010 | 58.08 | 58.30 | 56.87 | 57.42 | 2,535 | -0.11(-0.19%) |
May 25, 2010 | 58.63 | 58.63 | 53.02 | 57.53 | 6,499 | -1.43(-2.43%) |
May 24, 2010 | 59.62 | 60.39 | 58.96 | 58.96 | 4,262 | -0.55(-0.92%) |
May 21, 2010 | 58.96 | 59.95 | 56.10 | 59.51 | 9,059 | +0.11(+0.19%) |
May 20, 2010 | 60.06 | 62.48 | 59.18 | 59.40 | 5,859 | -2.97(-4.76%) |
May 19, 2010 | 62.26 | 63.58 | 62.15 | 62.37 | 2,704 | -0.44(-0.70%) |
May 18, 2010 | 63.91 | 64.35 | 62.15 | 62.81 | 2,339 | -0.77(-1.21%) |
May 17, 2010 | 63.25 | 63.80 | 62.26 | 63.58 | 3,978 | +0.88(+1.40%) |
May 14, 2010 | 63.58 | 63.61 | 62.26 | 62.70 | 2,537 | -1.32(-2.06%) |
May 13, 2010 | 63.47 | 64.02 | 63.14 | 64.02 | 1,857 | +0.22(+0.34%) |
May 12, 2010 | 63.47 | 63.80 | 62.26 | 63.80 | 4,035 | +0.44(+0.69%) |
May 11, 2010 | 63.47 | 64.46 | 62.48 | 63.36 | 4,109 | -1.10(-1.71%) |
May 10, 2010 | 62.26 | 64.57 | 62.15 | 64.46 | 6,785 | +2.31(+3.72%) |
May 07, 2010 | 62.04 | 63.03 | 61.05 | 62.15 | 6,074 | -0.22(-0.35%) |
May 06, 2010 | 62.59 | 64.24 | 62.37 | 62.37 | 4,467 | -0.33(-0.53%) |
May 05, 2010 | 62.70 | 63.14 | 61.60 | 62.70 | 3,744 | -0.11(-0.18%) |
May 04, 2010 | 63.25 | 64.13 | 62.15 | 62.81 | 4,649 | -0.99(-1.55%) |