Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 96.19 | 96.19 | 92.71 | 92.79 | 1,113,437 | -5.05(-5.16%) |
Oct 28, 2011 | 94.49 | 98.23 | 93.74 | 97.84 | 1,513,860 | +1.54(+1.60%) |
Oct 27, 2011 | 93.70 | 97.57 | 92.68 | 96.30 | 1,121,757 | +5.99(+6.63%) |
Oct 26, 2011 | 88.79 | 90.80 | 86.72 | 90.31 | 1,044,670 | +3.19(+3.67%) |
Oct 25, 2011 | 89.84 | 90.24 | 87.09 | 87.12 | 798,074 | -2.63(-2.93%) |
Oct 24, 2011 | 87.86 | 90.03 | 87.66 | 89.74 | 765,163 | +2.41(+2.76%) |
Oct 21, 2011 | 85.82 | 87.87 | 85.56 | 87.33 | 915,289 | +2.56(+3.02%) |
Oct 20, 2011 | 83.81 | 85.11 | 82.20 | 84.78 | 946,873 | +0.42(+0.50%) |
Oct 19, 2011 | 82.65 | 85.08 | 82.32 | 84.36 | 1,347,652 | +1.01(+1.21%) |
Oct 18, 2011 | 79.56 | 83.81 | 78.50 | 83.35 | 1,345,775 | +3.54(+4.43%) |
Oct 17, 2011 | 81.96 | 82.75 | 79.64 | 79.81 | 1,071,792 | -2.31(-2.82%) |
Oct 14, 2011 | 78.76 | 82.38 | 77.68 | 82.12 | 836,939 | +4.57(+5.90%) |
Oct 13, 2011 | 75.59 | 77.85 | 74.06 | 77.55 | 784,353 | +1.16(+1.51%) |
Oct 12, 2011 | 77.63 | 78.47 | 76.18 | 76.39 | 889,396 | -0.49(-0.64%) |
Oct 11, 2011 | 77.68 | 78.76 | 76.63 | 76.88 | 751,110 | -1.87(-2.38%) |
Oct 10, 2011 | 75.73 | 78.75 | 75.49 | 78.75 | 836,311 | +4.94(+6.69%) |
Oct 07, 2011 | 75.82 | 75.82 | 72.87 | 73.81 | 863,717 | -1.67(-2.21%) |
Oct 06, 2011 | 75.17 | 75.99 | 73.66 | 75.48 | 1,388,455 | +3.83(+5.35%) |
Oct 05, 2011 | 68.29 | 72.19 | 67.28 | 71.65 | 929,100 | +3.32(+4.86%) |
Oct 04, 2011 | 62.90 | 68.43 | 61.91 | 68.33 | 1,538,064 | +2.45(+3.72%) |
Oct 03, 2011 | 67.92 | 69.55 | 65.58 | 65.88 | 1,464,990 | -3.81(-5.47%) |
Sep 30, 2011 | 71.10 | 72.23 | 69.60 | 69.69 | 926,023 | -2.99(-4.11%) |
Sep 29, 2011 | 74.86 | 75.26 | 71.01 | 72.68 | 764,885 | -0.09(-0.12%) |
Sep 28, 2011 | 77.53 | 77.88 | 72.71 | 72.77 | 915,201 | -4.35(-5.64%) |
Sep 27, 2011 | 79.21 | 81.11 | 77.04 | 77.12 | 851,100 | +0.12(+0.15%) |
Sep 26, 2011 | 73.92 | 77.23 | 71.27 | 77.00 | 794,232 | +3.32(+4.51%) |
Sep 23, 2011 | 74.48 | 75.39 | 73.15 | 73.68 | 629,658 | -1.18(-1.57%) |
Sep 22, 2011 | 78.14 | 78.51 | 73.50 | 74.85 | 1,192,291 | -6.03(-7.46%) |
Sep 21, 2011 | 84.75 | 85.64 | 80.86 | 80.89 | 1,244,059 | -4.36(-5.11%) |
Sep 20, 2011 | 85.10 | 86.88 | 84.09 | 85.25 | 1,070,810 | +1.21(+1.43%) |
Sep 19, 2011 | 84.85 | 85.18 | 82.21 | 84.04 | 1,032,560 | -2.86(-3.29%) |
Sep 16, 2011 | 85.73 | 87.59 | 85.31 | 86.90 | 1,444,141 | +1.67(+1.95%) |
Sep 15, 2011 | 84.19 | 85.45 | 83.10 | 85.24 | 1,056,315 | +1.72(+2.06%) |
Sep 14, 2011 | 81.40 | 83.99 | 80.38 | 83.51 | 758,652 | +2.19(+2.70%) |
Sep 13, 2011 | 81.55 | 81.71 | 79.78 | 81.32 | 980,540 | +0.23(+0.28%) |
Sep 12, 2011 | 80.67 | 82.25 | 79.16 | 81.09 | 753,438 | -0.81(-0.99%) |
Sep 09, 2011 | 84.38 | 84.98 | 81.20 | 81.91 | 624,665 | -3.25(-3.82%) |
Sep 08, 2011 | 86.25 | 87.85 | 84.51 | 85.16 | 573,426 | -1.97(-2.26%) |
Sep 07, 2011 | 84.77 | 87.31 | 84.12 | 87.13 | 927,584 | +4.08(+4.91%) |
Sep 06, 2011 | 81.24 | 83.24 | 79.94 | 83.05 | 850,623 | -0.79(-0.95%) |
Sep 02, 2011 | 83.10 | 84.51 | 82.25 | 83.85 | 914,448 | -1.40(-1.64%) |
Sep 01, 2011 | 85.86 | 86.80 | 84.57 | 85.25 | 981,988 | +0.07(+0.08%) |
Aug 31, 2011 | 85.29 | 87.55 | 84.26 | 85.18 | 1,012,543 | +0.82(+0.98%) |
Aug 30, 2011 | 83.45 | 84.83 | 81.94 | 84.36 | 682,057 | +0.51(+0.61%) |
Aug 29, 2011 | 82.31 | 83.85 | 81.66 | 83.85 | 624,288 | +3.28(+4.07%) |
Aug 26, 2011 | 79.46 | 81.01 | 78.37 | 80.56 | 1,424,302 | +0.74(+0.93%) |
Aug 25, 2011 | 82.78 | 83.62 | 79.42 | 79.82 | 1,045,067 | -2.16(-2.64%) |
Aug 24, 2011 | 81.12 | 82.34 | 80.30 | 81.98 | 873,506 | +0.72(+0.88%) |
Aug 23, 2011 | 79.58 | 81.28 | 78.43 | 81.27 | 1,267,757 | +2.03(+2.56%) |
Aug 22, 2011 | 83.15 | 83.19 | 78.80 | 79.24 | 1,463,957 | -1.36(-1.69%) |
Aug 19, 2011 | 80.03 | 82.44 | 79.21 | 80.60 | 1,991,392 | +0.01(+0.01%) |
Aug 18, 2011 | 81.89 | 81.89 | 77.97 | 80.59 | 1,731,339 | -2.97(-3.55%) |
Aug 17, 2011 | 83.56 | 86.05 | 82.78 | 83.56 | 804,104 | +1.02(+1.23%) |
Aug 16, 2011 | 84.53 | 84.58 | 81.76 | 82.54 | 1,357,998 | -3.19(-3.72%) |
Aug 15, 2011 | 83.72 | 85.81 | 83.46 | 85.74 | 1,100,109 | +3.35(+4.07%) |
Aug 12, 2011 | 84.73 | 85.58 | 81.32 | 82.39 | 978,828 | -1.46(-1.74%) |
Aug 11, 2011 | 81.30 | 85.07 | 79.49 | 83.85 | 1,323,675 | +4.52(+5.69%) |
Aug 10, 2011 | 76.62 | 83.31 | 76.14 | 79.33 | 2,191,793 | +1.87(+2.42%) |
Aug 09, 2011 | 78.03 | 77.46 | 72.06 | 77.46 | 1,547,131 | +4.48(+6.13%) |
Aug 08, 2011 | 78.03 | 78.20 | 72.65 | 72.98 | 1,445,594 | -8.20(-10.10%) |
Aug 05, 2011 | 85.31 | 86.40 | 78.86 | 81.18 | 2,301,518 | -3.49(-4.12%) |
Aug 04, 2011 | 89.43 | 90.33 | 84.27 | 84.67 | 1,760,035 | -6.16(-6.78%) |
Aug 03, 2011 | 90.49 | 91.06 | 87.27 | 90.83 | 1,247,411 | +0.89(+0.99%) |
Aug 02, 2011 | 91.49 | 92.38 | 89.88 | 89.94 | 1,012,788 | -2.19(-2.38%) |
Aug 01, 2011 | 93.40 | 94.30 | 90.39 | 92.13 | 964,190 | +0.46(+0.50%) |
Jul 29, 2011 | 91.12 | 92.30 | 90.42 | 91.67 | 876,906 | -1.02(-1.10%) |
Jul 28, 2011 | 92.16 | 93.17 | 91.28 | 92.69 | 956,817 | +0.49(+0.53%) |
Jul 27, 2011 | 93.48 | 93.70 | 91.37 | 92.20 | 712,268 | -2.07(-2.19%) |
Jul 26, 2011 | 94.61 | 95.49 | 93.77 | 94.27 | 667,346 | -0.60(-0.63%) |
Jul 25, 2011 | 94.74 | 96.04 | 94.19 | 94.87 | 377,856 | -1.02(-1.06%) |
Jul 22, 2011 | 94.83 | 96.04 | 94.77 | 95.89 | 423,909 | +0.88(+0.93%) |
Jul 21, 2011 | 96.00 | 97.44 | 94.87 | 95.00 | 701,364 | -0.57(-0.59%) |
Jul 20, 2011 | 93.82 | 95.86 | 93.21 | 95.57 | 929,615 | +2.20(+2.36%) |
Jul 19, 2011 | 93.55 | 94.82 | 92.74 | 93.37 | 624,577 | +0.77(+0.84%) |
Jul 18, 2011 | 92.97 | 93.44 | 91.41 | 92.59 | 534,536 | -0.86(-0.92%) |
Jul 15, 2011 | 89.28 | 93.46 | 89.28 | 93.46 | 863,960 | +5.35(+6.07%) |
Jul 14, 2011 | 90.52 | 91.01 | 87.97 | 88.11 | 397,795 | -1.38(-1.54%) |
Jul 13, 2011 | 89.14 | 90.95 | 88.72 | 89.49 | 553,104 | +0.47(+0.53%) |
Jul 12, 2011 | 88.71 | 89.58 | 88.25 | 89.02 | 788,527 | -0.28(-0.32%) |
Jul 11, 2011 | 90.79 | 91.17 | 88.95 | 89.30 | 408,446 | -2.87(-3.11%) |
Jul 08, 2011 | 92.28 | 92.94 | 91.38 | 92.17 | 691,152 | -1.60(-1.70%) |
Jul 07, 2011 | 92.08 | 94.00 | 91.93 | 93.77 | 897,241 | +3.06(+3.37%) |
Jul 06, 2011 | 91.79 | 91.79 | 90.04 | 90.71 | 624,739 | -1.20(-1.30%) |
Jul 05, 2011 | 89.49 | 92.08 | 89.27 | 91.91 | 897,883 | +1.97(+2.19%) |
Jul 01, 2011 | 89.58 | 90.02 | 87.94 | 89.94 | 625,456 | -0.04(-0.04%) |
Jun 30, 2011 | 89.10 | 90.45 | 88.75 | 89.98 | 792,679 | +1.37(+1.55%) |
Jun 29, 2011 | 87.33 | 88.95 | 86.65 | 88.61 | 874,286 | +1.47(+1.69%) |
Jun 28, 2011 | 84.13 | 87.66 | 84.12 | 87.14 | 787,223 | +3.57(+4.27%) |
Jun 27, 2011 | 83.59 | 84.06 | 82.38 | 83.57 | 846,247 | -0.41(-0.49%) |
Jun 24, 2011 | 84.75 | 85.09 | 83.83 | 83.98 | 1,077,588 | -0.43(-0.51%) |
Jun 23, 2011 | 83.06 | 84.56 | 81.96 | 84.41 | 750,206 | -0.66(-0.77%) |
Jun 22, 2011 | 84.78 | 86.60 | 84.54 | 85.07 | 665,288 | -0.07(-0.08%) |
Jun 21, 2011 | 83.18 | 85.56 | 83.18 | 85.14 | 848,439 | +2.21(+2.67%) |
Jun 20, 2011 | 82.29 | 83.12 | 82.29 | 82.93 | 610,596 | -0.14(-0.17%) |
Jun 17, 2011 | 83.78 | 84.78 | 82.57 | 83.06 | 1,218,334 | -0.47(-0.56%) |
Jun 16, 2011 | 84.68 | 85.33 | 82.30 | 83.53 | 1,486,945 | -1.03(-1.22%) |
Jun 15, 2011 | 85.26 | 86.45 | 84.04 | 84.56 | 774,779 | -1.69(-1.96%) |
Jun 14, 2011 | 85.58 | 87.38 | 85.58 | 86.26 | 756,470 | +1.48(+1.74%) |
Jun 13, 2011 | 86.01 | 87.29 | 83.54 | 84.78 | 1,148,798 | -1.63(-1.88%) |
Jun 10, 2011 | 87.07 | 87.75 | 86.01 | 86.40 | 989,153 | -1.39(-1.58%) |
Jun 09, 2011 | 87.18 | 88.01 | 86.21 | 87.79 | 1,319,409 | +2.34(+2.74%) |
Jun 08, 2011 | 86.32 | 87.81 | 84.82 | 85.45 | 673,251 | -0.69(-0.80%) |
Jun 07, 2011 | 88.21 | 88.58 | 85.64 | 86.14 | 1,312,838 | -1.07(-1.22%) |
Jun 06, 2011 | 89.20 | 89.59 | 87.08 | 87.21 | 1,125,322 | -2.11(-2.36%) |
Jun 03, 2011 | 89.48 | 90.01 | 87.61 | 89.31 | 819,527 | +0.71(+0.80%) |
May 24, 2011 | 87.94 | 89.83 | 87.84 | 88.61 | 1,140,557 | +1.56(+1.79%) |
May 23, 2011 | 87.75 | 87.99 | 85.40 | 87.05 | 992,035 | -2.47(-2.76%) |
May 20, 2011 | 89.47 | 90.21 | 87.68 | 89.52 | 1,025,155 | -0.33(-0.37%) |
May 19, 2011 | 90.94 | 91.93 | 89.34 | 89.85 | 739,635 | -0.79(-0.88%) |
May 18, 2011 | 88.98 | 91.71 | 88.60 | 90.64 | 863,527 | +1.77(+2.00%) |
May 17, 2011 | 87.08 | 89.06 | 86.21 | 88.87 | 1,423,718 | +1.04(+1.18%) |
May 16, 2011 | 88.61 | 90.34 | 87.09 | 87.83 | 1,308,116 | -0.85(-0.96%) |
May 13, 2011 | 87.96 | 89.72 | 87.84 | 88.69 | 1,255,284 | -1.36(-1.51%) |
May 12, 2011 | 90.13 | 90.84 | 88.10 | 90.05 | 1,465,281 | -0.53(-0.58%) |
May 11, 2011 | 94.04 | 94.20 | 89.71 | 90.58 | 1,463,577 | -3.82(-4.05%) |
May 10, 2011 | 94.02 | 95.01 | 92.59 | 94.40 | 627,012 | +0.33(+0.35%) |
May 09, 2011 | 91.94 | 95.02 | 90.38 | 94.06 | 876,243 | +1.65(+1.78%) |
May 06, 2011 | 92.62 | 95.07 | 90.78 | 92.42 | 1,508,873 | +0.33(+0.36%) |
May 05, 2011 | 89.44 | 94.83 | 85.99 | 92.08 | 3,748,649 | -3.46(-3.62%) |
May 04, 2011 | 97.96 | 98.33 | 94.23 | 95.54 | 2,287,222 | -2.91(-2.96%) |
May 03, 2011 | 101.51 | 101.51 | 97.26 | 98.45 | 1,010,696 | -3.62(-3.55%) |
May 02, 2011 | 102.02 | 102.27 | 101.26 | 102.08 | 922,535 | -2.60(-2.48%) |
Apr 29, 2011 | 103.38 | 105.05 | 102.34 | 104.67 | 966,550 | +0.94(+0.91%) |
Apr 28, 2011 | 103.46 | 104.68 | 102.44 | 103.73 | 850,939 | -0.07(-0.07%) |
Apr 27, 2011 | 104.56 | 104.56 | 100.82 | 103.80 | 715,438 | -0.19(-0.18%) |
Apr 26, 2011 | 103.58 | 104.43 | 102.91 | 103.99 | 818,375 | +0.44(+0.42%) |
Apr 25, 2011 | 102.87 | 103.94 | 102.30 | 103.55 | 827,269 | +0.40(+0.39%) |
Apr 21, 2011 | 103.25 | 103.79 | 102.14 | 103.14 | 580,207 | +0.41(+0.40%) |
Apr 20, 2011 | 100.98 | 103.06 | 100.85 | 102.73 | 1,030,286 | +2.92(+2.93%) |
Apr 19, 2011 | 98.33 | 100.19 | 97.66 | 99.81 | 886,025 | +1.55(+1.58%) |
Apr 18, 2011 | 98.09 | 99.15 | 97.02 | 98.27 | 1,167,265 | -1.75(-1.75%) |
Apr 15, 2011 | 97.82 | 100.06 | 97.50 | 100.02 | 991,518 | +1.97(+2.01%) |
Apr 14, 2011 | 96.59 | 98.62 | 95.61 | 98.05 | 1,188,968 | +1.17(+1.20%) |
Apr 13, 2011 | 97.54 | 99.24 | 96.55 | 96.89 | 1,568,580 | +0.05(+0.05%) |
Apr 12, 2011 | 100.98 | 101.98 | 96.10 | 96.84 | 2,569,996 | -4.14(-4.10%) |
Apr 11, 2011 | 104.95 | 104.95 | 99.55 | 100.98 | 1,390,874 | -3.05(-2.93%) |
Apr 08, 2011 | 102.90 | 104.82 | 102.06 | 104.03 | 814,403 | +1.83(+1.79%) |
Apr 07, 2011 | 102.61 | 103.85 | 101.55 | 102.19 | 811,749 | -0.37(-0.36%) |
Apr 06, 2011 | 105.47 | 105.89 | 100.70 | 102.57 | 805,302 | -2.24(-2.14%) |
Apr 05, 2011 | 107.22 | 107.64 | 104.59 | 104.81 | 946,630 | -2.36(-2.20%) |
Apr 04, 2011 | 105.31 | 107.71 | 104.84 | 107.17 | 1,078,712 | +2.06(+1.96%) |
Apr 01, 2011 | 105.46 | 106.77 | 103.74 | 105.11 | 1,155,602 | +0.00(+0.00%) |
Mar 31, 2011 | 105.12 | 105.97 | 104.46 | 105.11 | 987,323 | +0.51(+0.49%) |
Mar 30, 2011 | 105.08 | 106.43 | 103.36 | 104.61 | 631,427 | +0.43(+0.41%) |
Mar 29, 2011 | 101.55 | 104.89 | 101.55 | 104.17 | 1,116,331 | +1.95(+1.91%) |
Mar 28, 2011 | 103.62 | 104.54 | 102.07 | 102.22 | 823,144 | -1.48(-1.43%) |
Mar 25, 2011 | 103.17 | 104.08 | 102.74 | 103.70 | 722,071 | +0.45(+0.44%) |
Mar 24, 2011 | 102.80 | 103.42 | 101.25 | 103.25 | 1,015,457 | +0.72(+0.71%) |
Mar 23, 2011 | 103.83 | 105.40 | 100.59 | 102.53 | 1,600,849 | -3.43(-3.24%) |
Mar 22, 2011 | 107.02 | 107.32 | 105.19 | 105.96 | 1,235,785 | -0.17(-0.16%) |
Mar 21, 2011 | 106.27 | 107.05 | 105.52 | 106.12 | 778,572 | +3.94(+3.85%) |
Mar 18, 2011 | 103.50 | 103.72 | 100.82 | 102.19 | 1,358,085 | -0.49(-0.48%) |
Mar 17, 2011 | 101.02 | 103.65 | 100.91 | 102.67 | 731,126 | +2.68(+2.68%) |
Mar 16, 2011 | 101.36 | 103.39 | 99.04 | 99.99 | 1,304,788 | -0.79(-0.79%) |
Mar 15, 2011 | 100.39 | 101.81 | 100.19 | 100.78 | 1,103,296 | +0.37(+0.37%) |
Mar 14, 2011 | 97.08 | 100.51 | 96.23 | 100.41 | 838,557 | +1.41(+1.43%) |
Mar 11, 2011 | 96.98 | 102.91 | 96.69 | 99.00 | 857,155 | +0.69(+0.70%) |
Mar 10, 2011 | 98.49 | 99.82 | 95.02 | 98.32 | 1,412,560 | -1.28(-1.29%) |
Mar 09, 2011 | 99.24 | 101.83 | 97.46 | 99.60 | 1,272,948 | -2.91(-2.84%) |
Mar 08, 2011 | 106.38 | 106.38 | 100.99 | 102.51 | 1,166,925 | -3.86(-3.63%) |
Mar 07, 2011 | 106.93 | 107.95 | 104.81 | 106.37 | 545,287 | -0.26(-0.25%) |
Mar 04, 2011 | 106.57 | 107.27 | 105.58 | 106.63 | 612,013 | +0.35(+0.33%) |
Mar 03, 2011 | 106.11 | 107.27 | 105.55 | 106.28 | 536,799 | +0.19(+0.18%) |
Mar 02, 2011 | 104.08 | 106.20 | 103.56 | 106.09 | 703,317 | +1.73(+1.66%) |
Mar 01, 2011 | 105.24 | 105.46 | 103.10 | 104.36 | 975,549 | +0.06(+0.06%) |
Feb 28, 2011 | 107.84 | 108.63 | 102.32 | 104.30 | 2,269,401 | -3.25(-3.03%) |
Feb 25, 2011 | 105.53 | 107.60 | 104.48 | 107.55 | 935,999 | +2.21(+2.10%) |
Feb 24, 2011 | 104.54 | 106.76 | 103.17 | 105.34 | 1,275,524 | -0.66(-0.62%) |
Feb 23, 2011 | 104.52 | 107.02 | 104.46 | 106.00 | 1,209,659 | +1.25(+1.20%) |
Feb 22, 2011 | 104.16 | 106.69 | 102.17 | 104.74 | 1,178,548 | +1.37(+1.33%) |
Feb 18, 2011 | 103.11 | 104.33 | 101.89 | 103.37 | 699,538 | +0.28(+0.28%) |
Feb 17, 2011 | 101.80 | 103.51 | 101.79 | 103.09 | 737,749 | +0.87(+0.85%) |
Feb 16, 2011 | 100.02 | 102.37 | 99.80 | 102.21 | 923,030 | +2.58(+2.59%) |
Feb 15, 2011 | 99.35 | 100.89 | 98.98 | 99.64 | 1,008,586 | +0.73(+0.74%) |
Feb 14, 2011 | 97.31 | 100.10 | 97.12 | 98.90 | 899,442 | +1.89(+1.95%) |
Feb 11, 2011 | 96.36 | 97.36 | 96.01 | 97.01 | 880,431 | +0.57(+0.59%) |
Feb 10, 2011 | 94.86 | 96.53 | 94.32 | 96.44 | 635,132 | +1.11(+1.16%) |
Feb 09, 2011 | 94.56 | 97.08 | 94.34 | 95.34 | 1,253,486 | +0.23(+0.24%) |
Feb 08, 2011 | 94.60 | 95.27 | 92.93 | 95.11 | 937,311 | +1.05(+1.11%) |
Feb 07, 2011 | 94.09 | 95.71 | 93.72 | 94.06 | 930,975 | +0.39(+0.42%) |
Feb 04, 2011 | 94.27 | 94.92 | 92.62 | 93.67 | 921,498 | -0.87(-0.92%) |
Feb 03, 2011 | 94.31 | 95.43 | 93.47 | 94.54 | 786,573 | +0.10(+0.10%) |
Feb 02, 2011 | 93.89 | 96.74 | 93.70 | 94.45 | 762,071 | +0.40(+0.43%) |
Feb 01, 2011 | 94.52 | 96.82 | 93.63 | 94.04 | 1,423,162 | -0.24(-0.26%) |
Jan 31, 2011 | 89.31 | 94.57 | 89.31 | 94.29 | 2,107,521 | +4.90(+5.48%) |
Jan 28, 2011 | 86.25 | 89.91 | 86.20 | 89.39 | 1,587,861 | +3.53(+4.11%) |
Jan 27, 2011 | 88.71 | 89.14 | 85.62 | 85.86 | 1,490,336 | -2.62(-2.96%) |
Jan 26, 2011 | 85.78 | 89.04 | 85.67 | 88.48 | 1,492,839 | +3.27(+3.84%) |
Jan 25, 2011 | 86.49 | 86.81 | 83.55 | 85.21 | 1,352,950 | -2.09(-2.39%) |
Jan 24, 2011 | 88.06 | 88.06 | 86.34 | 87.29 | 716,165 | -0.98(-1.11%) |
Jan 21, 2011 | 89.24 | 90.00 | 87.78 | 88.27 | 943,286 | +0.11(+0.12%) |
Jan 20, 2011 | 89.55 | 90.06 | 85.13 | 88.17 | 1,522,549 | -2.40(-2.65%) |
Jan 19, 2011 | 93.40 | 94.17 | 90.45 | 90.57 | 967,650 | -2.52(-2.70%) |
Jan 18, 2011 | 92.57 | 93.45 | 91.63 | 93.08 | 741,699 | +0.89(+0.97%) |
Jan 14, 2011 | 90.62 | 92.32 | 89.66 | 92.19 | 1,018,378 | +1.72(+1.91%) |
Jan 13, 2011 | 90.15 | 91.55 | 88.98 | 90.47 | 994,912 | +0.59(+0.65%) |
Jan 12, 2011 | 88.02 | 90.37 | 86.82 | 89.88 | 1,390,759 | +3.04(+3.50%) |
Jan 11, 2011 | 86.77 | 89.06 | 86.22 | 86.84 | 1,169,141 | +1.30(+1.52%) |
Jan 10, 2011 | 84.42 | 85.72 | 83.94 | 85.54 | 586,091 | +1.00(+1.18%) |
Jan 07, 2011 | 82.91 | 84.59 | 82.42 | 84.54 | 944,940 | +0.78(+0.94%) |
Jan 06, 2011 | 84.97 | 85.57 | 83.39 | 83.76 | 726,706 | -0.99(-1.17%) |
Jan 05, 2011 | 85.23 | 85.36 | 83.68 | 84.75 | 1,097,170 | -1.47(-1.70%) |
Jan 04, 2011 | 88.12 | 88.25 | 85.21 | 86.22 | 769,757 | -0.88(-1.01%) |
Jan 03, 2011 | 87.39 | 88.46 | 86.70 | 87.10 | 1,156,195 | +1.21(+1.41%) |
Dec 31, 2010 | 85.42 | 85.97 | 84.99 | 85.88 | 339,943 | +0.46(+0.54%) |
Dec 30, 2010 | 85.79 | 86.76 | 84.94 | 85.42 | 485,078 | -0.47(-0.55%) |
Dec 29, 2010 | 85.85 | 86.30 | 85.00 | 85.89 | 422,787 | +0.25(+0.30%) |
Dec 28, 2010 | 86.13 | 86.13 | 84.67 | 85.64 | 409,000 | +0.53(+0.62%) |
Dec 27, 2010 | 86.04 | 86.04 | 84.30 | 85.11 | 594,303 | -0.26(-0.31%) |
Dec 23, 2010 | 86.21 | 86.72 | 85.33 | 85.37 | 360,463 | -0.91(-1.06%) |
Dec 22, 2010 | 86.67 | 88.04 | 85.50 | 86.29 | 555,892 | -0.34(-0.40%) |
Dec 21, 2010 | 84.72 | 86.80 | 84.72 | 86.63 | 643,754 | +1.97(+2.33%) |
Dec 20, 2010 | 84.45 | 86.44 | 83.28 | 84.66 | 824,613 | +1.68(+2.02%) |
Dec 17, 2010 | 82.34 | 83.32 | 81.77 | 82.98 | 1,983,783 | +0.56(+0.68%) |
Dec 16, 2010 | 82.34 | 83.00 | 80.96 | 82.43 | 1,043,450 | +0.08(+0.10%) |
Dec 15, 2010 | 80.98 | 82.66 | 80.84 | 82.35 | 1,281,723 | +0.97(+1.19%) |
Dec 14, 2010 | 81.33 | 82.64 | 80.73 | 81.38 | 736,078 | +0.25(+0.31%) |
Dec 13, 2010 | 82.77 | 83.47 | 81.04 | 81.12 | 1,174,807 | -0.81(-0.99%) |
Dec 10, 2010 | 83.56 | 83.65 | 81.66 | 81.94 | 973,960 | -1.10(-1.32%) |
Dec 09, 2010 | 83.33 | 84.14 | 81.97 | 83.03 | 2,769,520 | +1.92(+2.37%) |
Dec 08, 2010 | 83.58 | 83.58 | 81.03 | 81.11 | 3,363,132 | -3.98(-4.67%) |
Dec 07, 2010 | 85.41 | 86.35 | 84.39 | 85.09 | 1,356,682 | -0.15(-0.17%) |
Dec 06, 2010 | 84.44 | 85.51 | 83.76 | 85.24 | 1,174,482 | +1.08(+1.28%) |
Dec 03, 2010 | 83.54 | 84.70 | 83.20 | 84.16 | 911,546 | +0.57(+0.68%) |
Dec 02, 2010 | 81.75 | 83.89 | 81.25 | 83.59 | 1,128,863 | +1.84(+2.25%) |
Dec 01, 2010 | 82.25 | 82.29 | 80.46 | 81.75 | 1,359,860 | +0.69(+0.85%) |
Nov 30, 2010 | 81.08 | 81.73 | 80.33 | 81.06 | 4,574,694 | +0.36(+0.45%) |
Nov 29, 2010 | 79.10 | 80.89 | 78.37 | 80.70 | 1,259,883 | +1.24(+1.57%) |
Nov 26, 2010 | 78.85 | 80.28 | 78.43 | 79.46 | 647,914 | -0.03(-0.04%) |
Nov 24, 2010 | 77.76 | 79.49 | 79.49 | 79.49 | 930,082 | +2.56(+3.32%) |
Nov 23, 2010 | 76.76 | 77.19 | 75.99 | 76.93 | 758,131 | -1.03(-1.32%) |
Nov 22, 2010 | 77.12 | 78.31 | 76.27 | 77.96 | 796,629 | +0.66(+0.85%) |
Nov 19, 2010 | 75.43 | 77.40 | 74.93 | 77.30 | 586,445 | +1.41(+1.86%) |
Nov 18, 2010 | 75.48 | 76.52 | 75.11 | 75.89 | 735,370 | +1.27(+1.71%) |
Nov 17, 2010 | 74.02 | 75.25 | 73.44 | 74.62 | 807,756 | +0.52(+0.70%) |
Nov 16, 2010 | 72.97 | 74.31 | 72.30 | 74.10 | 1,128,013 | +0.47(+0.64%) |
Nov 15, 2010 | 75.02 | 75.38 | 73.51 | 73.63 | 990,570 | -1.02(-1.36%) |
Nov 12, 2010 | 77.57 | 77.69 | 73.42 | 74.65 | 1,291,574 | -3.77(-4.81%) |
Nov 11, 2010 | 75.92 | 78.44 | 75.92 | 78.42 | 1,065,226 | +1.91(+2.50%) |
Nov 10, 2010 | 76.59 | 76.66 | 74.83 | 76.51 | 1,137,719 | +0.19(+0.24%) |
Nov 09, 2010 | 76.37 | 77.96 | 76.00 | 76.32 | 1,093,417 | +0.18(+0.23%) |
Nov 08, 2010 | 74.78 | 76.21 | 74.14 | 76.15 | 864,449 | +0.79(+1.05%) |
Nov 05, 2010 | 75.32 | 76.13 | 74.80 | 75.35 | 1,416,190 | -0.05(-0.06%) |
Nov 04, 2010 | 71.34 | 75.44 | 71.14 | 75.40 | 1,857,191 | +5.01(+7.11%) |
Nov 03, 2010 | 70.20 | 70.76 | 69.14 | 70.40 | 914,496 | +0.39(+0.56%) |
Nov 02, 2010 | 68.95 | 70.35 | 68.47 | 70.00 | 539,321 | +1.47(+2.14%) |