Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.37 | 13.40 | 12.19 | 12.56 | 9,159,882 | -0.84(-6.27%) |
May 30, 2012 | 13.95 | 13.97 | 13.37 | 13.40 | 3,380,994 | -0.83(-5.83%) |
May 29, 2012 | 14.23 | 14.70 | 14.08 | 14.23 | 3,643,045 | -0.10(-0.70%) |
May 25, 2012 | 14.19 | 14.85 | 14.05 | 14.33 | 4,505,186 | +0.11(+0.77%) |
May 24, 2012 | 14.53 | 14.54 | 13.58 | 14.22 | 3,635,290 | -0.04(-0.28%) |
May 23, 2012 | 13.42 | 14.32 | 13.27 | 14.26 | 3,811,873 | +0.66(+4.85%) |
May 22, 2012 | 13.84 | 13.93 | 13.21 | 13.60 | 5,474,852 | -0.23(-1.66%) |
May 21, 2012 | 13.70 | 14.20 | 13.37 | 13.83 | 4,874,729 | +0.17(+1.24%) |
May 18, 2012 | 15.02 | 15.10 | 13.65 | 13.66 | 6,758,205 | -1.26(-8.44%) |
May 17, 2012 | 13.96 | 15.25 | 13.91 | 14.92 | 10,446,257 | +0.94(+6.72%) |
May 16, 2012 | 15.33 | 15.63 | 13.75 | 13.98 | 8,790,621 | -1.25(-8.21%) |
May 15, 2012 | 16.10 | 16.34 | 15.15 | 15.23 | 4,890,920 | -0.93(-5.75%) |
May 14, 2012 | 15.88 | 16.65 | 15.68 | 16.16 | 4,056,480 | +0.02(+0.12%) |
May 11, 2012 | 15.94 | 16.44 | 15.75 | 16.14 | 5,087,813 | +0.05(+0.31%) |
May 10, 2012 | 17.14 | 17.40 | 16.08 | 16.09 | 6,692,468 | -0.83(-4.91%) |
May 09, 2012 | 16.25 | 17.25 | 16.05 | 16.92 | 5,431,757 | +0.38(+2.30%) |
May 08, 2012 | 17.56 | 17.58 | 16.48 | 16.54 | 6,677,172 | -1.13(-6.40%) |
May 07, 2012 | 16.88 | 17.67 | 16.62 | 17.67 | 6,511,803 | +0.73(+4.31%) |
May 04, 2012 | 18.53 | 19.20 | 16.80 | 16.94 | 11,558,241 | -1.13(-6.25%) |
May 03, 2012 | 18.05 | 18.33 | 17.50 | 18.07 | 6,403,713 | -0.14(-0.77%) |
May 02, 2012 | 18.26 | 18.38 | 17.65 | 18.21 | 4,405,400 | -0.21(-1.14%) |
May 01, 2012 | 19.17 | 19.48 | 18.35 | 18.42 | 7,359,790 | +0.02(+0.11%) |
Apr 30, 2012 | 17.93 | 18.94 | 17.84 | 18.40 | 5,324,104 | +0.05(+0.27%) |
Apr 27, 2012 | 18.40 | 18.70 | 17.81 | 18.35 | 3,700,750 | +0.04(+0.22%) |
Apr 26, 2012 | 18.30 | 18.84 | 18.11 | 18.31 | 3,891,912 | +0.01(+0.05%) |
Apr 25, 2012 | 18.87 | 18.96 | 18.05 | 18.30 | 5,284,939 | -0.34(-1.82%) |
Apr 24, 2012 | 19.19 | 19.36 | 18.57 | 18.64 | 5,969,856 | -0.61(-3.17%) |
Apr 23, 2012 | 20.01 | 20.13 | 18.97 | 19.25 | 6,195,028 | -1.40(-6.78%) |
Apr 20, 2012 | 21.47 | 22.08 | 20.60 | 20.65 | 7,119,557 | -0.75(-3.50%) |
Apr 19, 2012 | 21.30 | 21.88 | 20.99 | 21.40 | 5,283,920 | +0.05(+0.23%) |
Apr 18, 2012 | 23.70 | 23.75 | 21.28 | 21.35 | 9,728,740 | -1.61(-7.01%) |
Apr 17, 2012 | 21.63 | 23.80 | 20.53 | 22.96 | 16,782,594 | +2.14(+10.28%) |
Apr 16, 2012 | 21.31 | 21.55 | 20.55 | 20.82 | 5,223,587 | -0.01(-0.05%) |
Apr 13, 2012 | 21.82 | 22.47 | 20.75 | 20.83 | 6,338,616 | -1.17(-5.32%) |
Apr 12, 2012 | 22.62 | 22.96 | 21.60 | 22.00 | 7,499,887 | -0.50(-2.22%) |
Apr 11, 2012 | 21.70 | 23.88 | 21.36 | 22.50 | 13,873,476 | +1.12(+5.24%) |
Apr 10, 2012 | 20.16 | 21.84 | 20.02 | 21.38 | 9,072,685 | +1.19(+5.89%) |
Apr 09, 2012 | 20.49 | 20.92 | 20.05 | 20.19 | 4,722,311 | -0.79(-3.77%) |
Apr 05, 2012 | 21.65 | 22.00 | 20.50 | 20.98 | 8,570,081 | -0.75(-3.45%) |
Apr 04, 2012 | 22.09 | 23.05 | 21.50 | 21.73 | 8,950,420 | -0.87(-3.85%) |
Apr 03, 2012 | 24.30 | 24.35 | 22.42 | 22.60 | 8,703,408 | -1.93(-7.87%) |
Apr 02, 2012 | 25.14 | 25.16 | 24.51 | 24.53 | 3,485,542 | -0.52(-2.08%) |
Mar 30, 2012 | 25.29 | 25.47 | 24.61 | 25.05 | 2,698,435 | -0.07(-0.28%) |
Mar 29, 2012 | 24.83 | 25.32 | 24.50 | 25.12 | 4,396,328 | +0.05(+0.20%) |
Mar 28, 2012 | 26.06 | 26.23 | 24.50 | 25.07 | 6,851,155 | -1.04(-3.98%) |
Mar 27, 2012 | 26.25 | 26.85 | 26.01 | 26.11 | 3,270,337 | -0.31(-1.17%) |
Mar 26, 2012 | 26.43 | 26.99 | 26.22 | 26.42 | 3,330,129 | +0.31(+1.19%) |
Mar 23, 2012 | 26.84 | 26.98 | 25.85 | 26.11 | 4,860,482 | -0.84(-3.12%) |
Mar 22, 2012 | 26.33 | 27.35 | 26.30 | 26.95 | 4,905,660 | +0.62(+2.35%) |
Mar 21, 2012 | 27.25 | 27.43 | 25.73 | 26.33 | 7,185,233 | -1.13(-4.12%) |
Mar 20, 2012 | 28.31 | 28.62 | 27.08 | 27.46 | 6,257,287 | -1.21(-4.22%) |
Mar 19, 2012 | 28.98 | 29.63 | 28.36 | 28.67 | 3,213,739 | -0.41(-1.41%) |
Mar 16, 2012 | 28.38 | 29.37 | 28.08 | 29.08 | 5,220,498 | +1.24(+4.45%) |
Mar 15, 2012 | 27.19 | 28.14 | 27.11 | 27.84 | 3,725,555 | +0.74(+2.73%) |
Mar 14, 2012 | 28.00 | 28.45 | 26.86 | 27.10 | 4,618,405 | -0.22(-0.81%) |
Mar 13, 2012 | 26.05 | 27.42 | 25.83 | 27.32 | 5,089,038 | +1.49(+5.77%) |
Mar 12, 2012 | 27.60 | 27.97 | 25.60 | 25.83 | 7,020,810 | -1.66(-6.04%) |
Mar 09, 2012 | 26.05 | 27.88 | 26.04 | 27.49 | 6,815,159 | +1.34(+5.12%) |
Mar 08, 2012 | 25.55 | 26.89 | 25.29 | 26.15 | 7,110,074 | +0.35(+1.36%) |
Mar 07, 2012 | 28.00 | 28.25 | 25.50 | 25.80 | 11,770,374 | -1.83(-6.62%) |
Mar 06, 2012 | 27.59 | 28.53 | 27.50 | 27.63 | 6,999,416 | -0.45(-1.60%) |
Mar 05, 2012 | 29.95 | 30.07 | 27.50 | 28.08 | 10,972,775 | -1.94(-6.46%) |
Mar 02, 2012 | 30.36 | 30.76 | 29.90 | 30.02 | 8,524,470 | -0.40(-1.31%) |
Mar 01, 2012 | 32.46 | 32.55 | 30.19 | 30.42 | 11,942,071 | -1.88(-5.82%) |
Feb 29, 2012 | 33.70 | 34.01 | 31.86 | 32.30 | 13,180,003 | -4.10(-11.26%) |
Feb 28, 2012 | 36.45 | 37.18 | 35.91 | 36.40 | 7,263,614 | +0.27(+0.75%) |
Feb 27, 2012 | 35.10 | 36.35 | 34.50 | 36.13 | 4,971,163 | +0.55(+1.55%) |
Feb 24, 2012 | 37.72 | 37.93 | 35.48 | 35.58 | 7,074,837 | -1.62(-4.35%) |
Feb 23, 2012 | 38.71 | 38.99 | 36.65 | 37.20 | 7,914,386 | -3.25(-8.03%) |
Feb 22, 2012 | 42.05 | 42.05 | 40.25 | 40.45 | 3,948,853 | -1.93(-4.55%) |
Feb 21, 2012 | 43.16 | 43.48 | 42.00 | 42.38 | 3,148,564 | -0.21(-0.49%) |
Feb 17, 2012 | 43.05 | 45.20 | 42.23 | 42.59 | 9,068,213 | +2.88(+7.25%) |
Feb 16, 2012 | 39.24 | 39.80 | 38.95 | 39.71 | 2,291,655 | +0.60(+1.53%) |
Feb 15, 2012 | 39.98 | 40.33 | 39.00 | 39.11 | 3,512,945 | -0.10(-0.26%) |
Feb 14, 2012 | 39.92 | 40.01 | 37.88 | 39.21 | 7,523,369 | -2.51(-6.02%) |
Feb 13, 2012 | 44.49 | 44.77 | 41.30 | 41.72 | 5,414,257 | -2.19(-4.99%) |
Feb 10, 2012 | 46.56 | 46.79 | 43.67 | 43.91 | 7,353,752 | -5.12(-10.43%) |
Feb 09, 2012 | 46.30 | 50.20 | 45.61 | 49.02 | 8,213,182 | +3.21(+7.02%) |
Feb 08, 2012 | 46.71 | 47.36 | 45.39 | 45.81 | 2,647,118 | -0.78(-1.67%) |
Feb 07, 2012 | 46.12 | 47.99 | 46.00 | 46.59 | 3,070,135 | +0.10(+0.20%) |
Feb 06, 2012 | 45.21 | 47.28 | 44.54 | 46.49 | 4,110,105 | +1.34(+2.96%) |
Feb 03, 2012 | 45.87 | 46.24 | 44.94 | 45.16 | 2,704,571 | +0.42(+0.94%) |
Feb 02, 2012 | 42.98 | 45.58 | 42.11 | 44.74 | 3,817,716 | +2.06(+4.83%) |
Feb 01, 2012 | 43.49 | 43.78 | 42.10 | 42.68 | 2,990,386 | +0.40(+0.95%) |
Jan 31, 2012 | 45.36 | 45.48 | 42.07 | 42.28 | 5,193,609 | -1.52(-3.47%) |
Jan 30, 2012 | 44.49 | 47.10 | 43.29 | 43.80 | 5,113,305 | -1.74(-3.82%) |
Jan 27, 2012 | 41.01 | 46.27 | 41.00 | 45.54 | 7,870,386 | +4.60(+11.24%) |
Jan 26, 2012 | 38.90 | 41.75 | 38.90 | 40.94 | 4,673,940 | +2.33(+6.03%) |
Jan 25, 2012 | 38.41 | 38.96 | 37.61 | 38.61 | 2,581,883 | +0.53(+1.39%) |
Jan 24, 2012 | 37.55 | 38.42 | 36.33 | 38.08 | 2,777,379 | +0.21(+0.55%) |
Jan 23, 2012 | 38.56 | 39.63 | 37.67 | 37.87 | 3,157,383 | -0.58(-1.51%) |
Jan 20, 2012 | 38.78 | 39.61 | 37.90 | 38.45 | 3,945,724 | -0.25(-0.65%) |
Jan 19, 2012 | 43.30 | 44.16 | 38.36 | 38.70 | 10,592,552 | -4.29(-9.98%) |
Jan 18, 2012 | 40.44 | 43.74 | 39.94 | 42.99 | 4,322,008 | +2.99(+7.48%) |
Jan 17, 2012 | 41.21 | 41.34 | 39.73 | 40.00 | 2,729,978 | +0.08(+0.20%) |
Jan 13, 2012 | 40.80 | 41.24 | 39.55 | 39.92 | 2,712,318 | -1.67(-4.02%) |
Jan 12, 2012 | 42.40 | 42.44 | 39.39 | 41.59 | 4,274,416 | -0.21(-0.50%) |
Jan 11, 2012 | 39.45 | 43.49 | 39.02 | 41.80 | 9,267,621 | +3.03(+7.82%) |
Jan 10, 2012 | 37.60 | 38.95 | 36.97 | 38.77 | 3,756,599 | +1.93(+5.24%) |
Jan 09, 2012 | 35.12 | 37.18 | 35.12 | 36.84 | 2,937,288 | +1.57(+4.45%) |
Jan 06, 2012 | 35.69 | 35.80 | 34.89 | 35.27 | 1,934,878 | -0.21(-0.59%) |
Jan 05, 2012 | 34.34 | 35.89 | 33.93 | 35.48 | 2,610,678 | +0.78(+2.25%) |
Jan 04, 2012 | 35.57 | 35.57 | 33.50 | 34.70 | 4,482,946 | +0.94(+2.78%) |
Dec 30, 2011 | 32.97 | 33.84 | 32.74 | 33.76 | 2,021,555 | +0.90(+2.74%) |
Dec 29, 2011 | 32.35 | 33.03 | 31.45 | 32.86 | 2,667,361 | +0.74(+2.30%) |
Dec 28, 2011 | 33.05 | 33.50 | 31.75 | 32.12 | 1,866,198 | -0.82(-2.49%) |
Dec 27, 2011 | 34.69 | 34.69 | 32.71 | 32.94 | 2,939,694 | -1.76(-5.07%) |
Dec 23, 2011 | 34.80 | 35.96 | 33.80 | 34.70 | 5,580,156 | +2.90(+9.12%) |
Dec 21, 2011 | 32.72 | 33.05 | 31.44 | 31.80 | 3,278,201 | -1.08(-3.28%) |
Dec 20, 2011 | 31.15 | 33.30 | 31.15 | 32.88 | 5,021,247 | +2.38(+7.80%) |
Dec 19, 2011 | 31.64 | 33.35 | 29.87 | 30.50 | 6,824,685 | -1.41(-4.42%) |
Dec 16, 2011 | 31.80 | 32.19 | 29.90 | 31.91 | 8,077,301 | +0.46(+1.46%) |
Dec 15, 2011 | 33.66 | 33.66 | 30.04 | 31.45 | 12,632,944 | -2.00(-5.98%) |
Dec 14, 2011 | 37.30 | 37.30 | 33.08 | 33.45 | 17,276,500 | -9.12(-21.42%) |
Dec 13, 2011 | 44.85 | 45.25 | 42.07 | 42.57 | 3,470,417 | -1.79(-4.04%) |
Dec 12, 2011 | 45.00 | 45.39 | 43.83 | 44.36 | 2,054,323 | -1.31(-2.87%) |
Dec 09, 2011 | 45.61 | 46.50 | 44.71 | 45.67 | 2,005,812 | +0.50(+1.11%) |
Dec 08, 2011 | 48.16 | 48.16 | 45.11 | 45.17 | 3,072,597 | -2.82(-5.88%) |
Dec 07, 2011 | 49.03 | 51.89 | 47.56 | 47.99 | 7,161,415 | +1.88(+4.08%) |
Dec 06, 2011 | 47.77 | 47.95 | 45.93 | 46.11 | 1,604,989 | -1.64(-3.43%) |
Dec 05, 2011 | 48.51 | 49.17 | 47.12 | 47.75 | 1,860,273 | -0.02(-0.04%) |
Dec 02, 2011 | 48.20 | 49.47 | 47.33 | 47.77 | 2,359,089 | +0.22(+0.46%) |
Dec 01, 2011 | 47.63 | 48.38 | 46.71 | 47.55 | 2,320,303 | -0.31(-0.65%) |
Nov 30, 2011 | 45.87 | 47.92 | 45.75 | 47.86 | 3,871,903 | +4.05(+9.24%) |
Nov 29, 2011 | 44.05 | 45.33 | 43.62 | 43.81 | 2,168,217 | -0.75(-1.68%) |
Nov 28, 2011 | 41.95 | 44.56 | 41.90 | 44.56 | 3,004,523 | +4.24(+10.52%) |
Nov 25, 2011 | 41.31 | 41.63 | 40.29 | 40.32 | 1,338,543 | -1.26(-3.03%) |
Nov 23, 2011 | 40.75 | 42.99 | 40.05 | 41.58 | 3,796,896 | +0.78(+1.91%) |
Nov 22, 2011 | 43.37 | 43.90 | 40.64 | 40.80 | 3,248,870 | -2.73(-6.27%) |
Nov 21, 2011 | 44.05 | 44.50 | 42.81 | 43.53 | 2,888,242 | -1.91(-4.20%) |
Nov 18, 2011 | 45.75 | 46.44 | 44.71 | 45.44 | 2,232,704 | -0.17(-0.37%) |
Nov 17, 2011 | 44.00 | 47.30 | 43.53 | 45.61 | 5,433,390 | +1.55(+3.52%) |
Nov 16, 2011 | 44.58 | 45.87 | 43.80 | 44.06 | 3,673,312 | -0.95(-2.11%) |
Nov 15, 2011 | 44.05 | 45.27 | 43.80 | 45.01 | 3,226,690 | +0.36(+0.81%) |
Nov 14, 2011 | 45.31 | 46.28 | 44.01 | 44.65 | 1,940,435 | -1.44(-3.12%) |
Nov 11, 2011 | 44.62 | 46.63 | 44.20 | 46.09 | 1,992,926 | +0.96(+2.13%) |
Nov 10, 2011 | 45.98 | 46.00 | 43.46 | 45.13 | 4,102,412 | +0.15(+0.33%) |
Nov 09, 2011 | 46.10 | 46.87 | 44.65 | 44.98 | 2,795,846 | -2.57(-5.40%) |
Nov 08, 2011 | 48.88 | 48.89 | 46.82 | 47.55 | 2,446,000 | -0.19(-0.40%) |
Nov 07, 2011 | 49.50 | 49.60 | 46.64 | 47.74 | 3,094,182 | -1.85(-3.73%) |
Nov 04, 2011 | 48.68 | 52.70 | 48.18 | 49.59 | 4,984,428 | +1.41(+2.93%) |
Nov 03, 2011 | 48.45 | 48.99 | 45.55 | 48.18 | 3,407,634 | +0.95(+2.01%) |
Nov 02, 2011 | 47.66 | 50.10 | 46.75 | 47.23 | 3,743,830 | +0.45(+0.96%) |
Nov 01, 2011 | 47.50 | 48.07 | 46.12 | 46.78 | 3,459,615 | -2.99(-6.01%) |
Oct 31, 2011 | 52.20 | 52.20 | 49.12 | 49.77 | 4,358,973 | -4.22(-7.82%) |
Oct 28, 2011 | 52.73 | 54.81 | 51.55 | 53.99 | 3,853,692 | +1.09(+2.06%) |
Oct 27, 2011 | 48.23 | 55.28 | 46.84 | 52.90 | 8,256,448 | +6.79(+14.73%) |
Oct 26, 2011 | 47.54 | 52.44 | 44.76 | 46.11 | 13,289,037 | +2.84(+6.56%) |
Oct 25, 2011 | 58.11 | 58.61 | 42.50 | 43.27 | 23,570,296 | -14.68(-25.33%) |
Oct 24, 2011 | 54.31 | 60.99 | 53.71 | 57.95 | 4,527,000 | +4.18(+7.77%) |
Oct 21, 2011 | 52.94 | 55.12 | 52.14 | 53.77 | 3,230,224 | +1.46(+2.79%) |
Oct 20, 2011 | 51.45 | 53.26 | 50.87 | 52.31 | 2,869,799 | +1.24(+2.43%) |
Oct 19, 2011 | 56.25 | 56.30 | 50.88 | 51.07 | 3,697,452 | -4.84(-8.66%) |
Oct 18, 2011 | 53.88 | 56.65 | 52.32 | 55.91 | 4,593,957 | +2.95(+5.57%) |
Oct 17, 2011 | 55.03 | 55.22 | 52.32 | 52.96 | 3,403,290 | -3.27(-5.82%) |
Oct 14, 2011 | 57.67 | 59.13 | 55.60 | 56.23 | 2,908,226 | -0.62(-1.09%) |
Oct 13, 2011 | 56.49 | 57.00 | 54.89 | 56.85 | 2,576,483 | -0.23(-0.40%) |
Oct 12, 2011 | 53.57 | 57.95 | 53.05 | 57.08 | 4,076,268 | +1.17(+2.09%) |
Oct 11, 2011 | 58.90 | 60.00 | 54.92 | 55.91 | 5,798,690 | -3.87(-6.47%) |
Oct 10, 2011 | 60.79 | 61.68 | 58.13 | 59.78 | 2,410,564 | +0.04(+0.07%) |
Oct 07, 2011 | 64.85 | 65.20 | 58.53 | 59.74 | 3,399,614 | -4.99(-7.71%) |
Oct 06, 2011 | 65.09 | 67.72 | 60.39 | 64.73 | 4,711,775 | +3.86(+6.34%) |
Oct 05, 2011 | 58.93 | 63.25 | 58.08 | 60.87 | 3,933,347 | +3.09(+5.35%) |
Oct 04, 2011 | 56.70 | 63.30 | 55.68 | 57.78 | 6,147,213 | -0.12(-0.21%) |
Oct 03, 2011 | 61.83 | 63.75 | 57.87 | 57.90 | 4,320,832 | -5.31(-8.40%) |
Sep 30, 2011 | 63.57 | 66.64 | 62.08 | 63.21 | 4,245,863 | -1.82(-2.80%) |
Sep 29, 2011 | 66.20 | 66.98 | 62.75 | 65.03 | 2,276,347 | +0.28(+0.43%) |
Sep 28, 2011 | 72.08 | 72.33 | 64.54 | 64.75 | 3,935,090 | -7.52(-10.41%) |
Sep 27, 2011 | 73.71 | 76.00 | 71.66 | 72.27 | 2,044,852 | +0.55(+0.77%) |
Sep 26, 2011 | 71.42 | 73.49 | 67.80 | 71.72 | 2,368,959 | +1.48(+2.11%) |
Sep 23, 2011 | 66.00 | 72.49 | 61.55 | 70.24 | 7,721,939 | +3.39(+5.07%) |
Sep 22, 2011 | 68.95 | 72.38 | 66.19 | 66.85 | 5,500,765 | -6.67(-9.07%) |
Sep 21, 2011 | 77.50 | 79.59 | 72.59 | 73.52 | 6,249,461 | -5.69(-7.18%) |
Sep 20, 2011 | 84.07 | 84.14 | 78.68 | 79.21 | 2,359,476 | -4.70(-5.60%) |
Sep 19, 2011 | 83.99 | 84.82 | 80.59 | 83.91 | 2,407,151 | -1.79(-2.09%) |
Sep 16, 2011 | 90.36 | 90.91 | 84.62 | 85.70 | 3,783,958 | -4.86(-5.37%) |
Sep 15, 2011 | 92.18 | 93.64 | 88.31 | 90.56 | 1,924,698 | -0.94(-1.03%) |
Sep 14, 2011 | 91.28 | 92.00 | 89.21 | 91.50 | 2,223,342 | +0.59(+0.65%) |
Sep 13, 2011 | 86.35 | 91.81 | 84.73 | 90.91 | 2,910,575 | +4.83(+5.61%) |
Sep 12, 2011 | 86.81 | 86.81 | 83.57 | 86.08 | 2,476,362 | +1.12(+1.32%) |
Sep 09, 2011 | 86.65 | 87.99 | 82.11 | 84.96 | 3,283,890 | -1.71(-1.97%) |
Sep 08, 2011 | 90.18 | 91.09 | 85.96 | 86.67 | 2,325,093 | -3.48(-3.86%) |
Sep 07, 2011 | 90.00 | 90.33 | 88.66 | 90.15 | 2,159,511 | +2.56(+2.92%) |
Sep 06, 2011 | 87.21 | 89.82 | 86.14 | 87.59 | 2,756,207 | -2.51(-2.79%) |
Sep 02, 2011 | 94.86 | 95.33 | 88.82 | 90.10 | 2,992,335 | -6.84(-7.06%) |
Sep 01, 2011 | 99.50 | 99.50 | 96.60 | 96.94 | 1,752,644 | -3.04(-3.04%) |
Aug 31, 2011 | 102.38 | 103.00 | 99.61 | 99.98 | 1,266,251 | -1.95(-1.91%) |
Aug 30, 2011 | 101.62 | 102.81 | 100.58 | 101.93 | 1,316,701 | -0.38(-0.37%) |
Aug 29, 2011 | 102.90 | 103.60 | 100.62 | 102.31 | 1,020,067 | +1.60(+1.59%) |
Aug 26, 2011 | 98.41 | 101.55 | 96.17 | 100.71 | 1,642,355 | +4.22(+4.37%) |
Aug 25, 2011 | 96.19 | 98.46 | 95.58 | 96.49 | 1,709,312 | +0.70(+0.73%) |
Aug 24, 2011 | 94.49 | 95.84 | 91.12 | 95.79 | 1,188,741 | +1.46(+1.55%) |
Aug 23, 2011 | 89.18 | 95.36 | 88.71 | 94.33 | 2,332,260 | +6.63(+7.56%) |
Aug 22, 2011 | 90.75 | 91.82 | 87.29 | 87.70 | 1,934,030 | -0.98(-1.11%) |
Aug 19, 2011 | 93.43 | 95.35 | 87.82 | 88.68 | 3,761,322 | -6.09(-6.43%) |
Aug 18, 2011 | 96.41 | 98.00 | 94.17 | 94.77 | 1,855,271 | -4.69(-4.72%) |
Aug 17, 2011 | 101.09 | 101.95 | 96.32 | 99.46 | 3,467,763 | -5.00(-4.79%) |
Aug 16, 2011 | 104.48 | 105.25 | 102.26 | 104.46 | 1,656,524 | -1.64(-1.55%) |
Aug 15, 2011 | 104.31 | 106.81 | 104.13 | 106.10 | 1,702,287 | +1.97(+1.89%) |
Aug 12, 2011 | 104.30 | 105.54 | 103.60 | 104.13 | 1,100,751 | +1.09(+1.06%) |
Aug 11, 2011 | 101.16 | 103.92 | 99.00 | 103.04 | 2,980,597 | +2.68(+2.67%) |
Aug 10, 2011 | 100.68 | 107.99 | 97.10 | 100.36 | 3,935,743 | +0.66(+0.66%) |
Aug 09, 2011 | 97.93 | 102.30 | 92.75 | 99.70 | 3,765,122 | -0.18(-0.18%) |
Aug 08, 2011 | 96.90 | 101.39 | 96.17 | 99.88 | 4,070,666 | -5.55(-5.26%) |
Aug 05, 2011 | 105.50 | 111.69 | 99.03 | 105.43 | 4,185,990 | -2.51(-2.33%) |
Aug 04, 2011 | 112.06 | 113.92 | 107.50 | 107.94 | 2,671,969 | -7.31(-6.34%) |
Aug 03, 2011 | 115.75 | 116.35 | 112.69 | 115.25 | 1,319,077 | +0.21(+0.18%) |
Aug 02, 2011 | 116.47 | 117.93 | 115.00 | 115.04 | 1,098,032 | -2.35(-2.00%) |
Aug 01, 2011 | 121.35 | 123.86 | 116.75 | 117.39 | 1,337,193 | -0.84(-0.71%) |
Jul 29, 2011 | 116.45 | 119.36 | 115.62 | 118.23 | 941,517 | +0.58(+0.49%) |
Jul 28, 2011 | 116.55 | 119.79 | 116.00 | 117.65 | 1,054,080 | +1.05(+0.90%) |
Jul 27, 2011 | 119.68 | 119.98 | 116.34 | 116.60 | 979,324 | -3.67(-3.05%) |
Jul 26, 2011 | 121.28 | 122.29 | 119.52 | 120.27 | 940,173 | -0.33(-0.27%) |
Jul 25, 2011 | 123.47 | 124.00 | 120.58 | 120.60 | 1,276,492 | -3.52(-2.84%) |
Jul 22, 2011 | 124.97 | 126.14 | 123.87 | 124.12 | 1,067,021 | -1.07(-0.86%) |
Jul 21, 2011 | 123.46 | 125.25 | 123.01 | 125.19 | 811,457 | +1.83(+1.49%) |
Jul 20, 2011 | 123.83 | 124.54 | 122.10 | 123.36 | 864,678 | -0.58(-0.47%) |
Jul 19, 2011 | 123.13 | 125.94 | 122.57 | 123.94 | 964,456 | +2.01(+1.65%) |
Jul 18, 2011 | 123.84 | 124.38 | 121.12 | 121.93 | 782,065 | -2.71(-2.17%) |
Jul 15, 2011 | 123.06 | 125.06 | 122.35 | 124.64 | 1,330,316 | +1.45(+1.18%) |
Jul 14, 2011 | 125.28 | 125.32 | 122.62 | 123.19 | 1,183,021 | -1.99(-1.59%) |
Jul 13, 2011 | 125.43 | 127.01 | 123.55 | 125.18 | 877,021 | +1.21(+0.98%) |
Jul 12, 2011 | 126.58 | 126.84 | 123.25 | 123.97 | 1,252,842 | -2.96(-2.33%) |
Jul 11, 2011 | 130.32 | 130.98 | 126.55 | 126.93 | 1,327,623 | -5.67(-4.28%) |
Jul 08, 2011 | 130.50 | 132.78 | 130.26 | 132.60 | 1,057,005 | -0.27(-0.20%) |
Jul 07, 2011 | 132.28 | 134.21 | 130.24 | 132.87 | 3,083,341 | +1.34(+1.02%) |
Jul 06, 2011 | 132.00 | 133.20 | 130.68 | 131.53 | 1,287,080 | -0.56(-0.42%) |
Jul 05, 2011 | 132.03 | 133.21 | 131.21 | 132.09 | 968,644 | -0.97(-0.73%) |
Jul 01, 2011 | 130.66 | 133.48 | 129.11 | 133.06 | 1,744,448 | +0.79(+0.60%) |
Jun 30, 2011 | 134.87 | 142.22 | 131.50 | 132.27 | 7,192,995 | +2.85(+2.20%) |
Jun 29, 2011 | 124.27 | 129.60 | 123.29 | 129.42 | 2,217,486 | +4.81(+3.86%) |
Jun 28, 2011 | 117.21 | 124.66 | 117.02 | 124.61 | 2,192,883 | +7.93(+6.80%) |
Jun 27, 2011 | 116.15 | 117.70 | 115.06 | 116.68 | 1,373,092 | +0.12(+0.10%) |
Jun 24, 2011 | 121.65 | 121.65 | 116.29 | 116.56 | 1,703,102 | -5.89(-4.81%) |
Jun 23, 2011 | 120.37 | 122.69 | 116.50 | 122.45 | 2,088,721 | -0.50(-0.41%) |
Jun 22, 2011 | 123.87 | 125.09 | 120.94 | 122.95 | 1,502,797 | -1.70(-1.36%) |
Jun 21, 2011 | 126.00 | 126.00 | 123.12 | 124.65 | 920,245 | -0.37(-0.30%) |
Jun 20, 2011 | 125.18 | 125.76 | 121.00 | 125.02 | 1,769,220 | +3.47(+2.85%) |
Jun 17, 2011 | 120.64 | 122.99 | 119.75 | 121.55 | 1,880,324 | +2.72(+2.29%) |
Jun 16, 2011 | 116.69 | 118.93 | 116.69 | 118.83 | 1,558,936 | +2.07(+1.77%) |
Jun 15, 2011 | 117.32 | 119.56 | 116.08 | 116.76 | 1,015,499 | -2.54(-2.13%) |
Jun 14, 2011 | 117.76 | 120.50 | 117.01 | 119.30 | 1,050,882 | +2.99(+2.57%) |
Jun 13, 2011 | 118.48 | 120.25 | 115.33 | 116.31 | 1,361,189 | -0.78(-0.67%) |
Jun 10, 2011 | 113.41 | 119.44 | 113.00 | 117.09 | 1,485,514 | +3.03(+2.66%) |
Jun 09, 2011 | 114.80 | 117.43 | 113.68 | 114.06 | 1,433,452 | -0.33(-0.29%) |
Jun 08, 2011 | 117.75 | 117.75 | 111.40 | 114.39 | 2,148,846 | -3.47(-2.94%) |
Jun 07, 2011 | 117.04 | 118.59 | 116.71 | 117.86 | 915,405 | +1.23(+1.05%) |
Jun 06, 2011 | 119.40 | 119.49 | 116.16 | 116.63 | 1,073,978 | -2.03(-1.71%) |