Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 93.77 | 93.88 | 92.76 | 92.92 | 274,466 | -0.96(-1.02%) |
Dec 29, 2011 | 92.08 | 94.01 | 91.74 | 93.88 | 211,283 | +2.47(+2.70%) |
Dec 28, 2011 | 93.89 | 93.89 | 91.20 | 91.41 | 254,974 | -2.31(-2.47%) |
Dec 27, 2011 | 93.53 | 94.77 | 93.31 | 93.72 | 135,825 | +0.04(+0.04%) |
Dec 23, 2011 | 93.61 | 93.81 | 92.98 | 93.69 | 211,291 | +1.54(+1.67%) |
Dec 21, 2011 | 91.03 | 92.19 | 89.56 | 92.15 | 400,551 | +0.46(+0.50%) |
Dec 20, 2011 | 89.00 | 91.76 | 89.00 | 91.69 | 477,438 | +4.85(+5.59%) |
Dec 19, 2011 | 88.95 | 89.64 | 86.54 | 86.84 | 459,774 | -1.80(-2.03%) |
Dec 16, 2011 | 88.49 | 90.04 | 87.80 | 88.64 | 622,358 | +1.05(+1.19%) |
Dec 15, 2011 | 89.11 | 89.17 | 87.39 | 87.59 | 302,345 | +0.22(+0.25%) |
Dec 14, 2011 | 87.51 | 88.19 | 85.91 | 87.37 | 434,505 | -1.09(-1.24%) |
Dec 13, 2011 | 91.08 | 91.41 | 87.30 | 88.47 | 375,859 | -1.93(-2.13%) |
Dec 12, 2011 | 90.86 | 90.91 | 89.42 | 90.39 | 412,969 | -2.43(-2.62%) |
Dec 09, 2011 | 91.10 | 93.44 | 90.82 | 92.82 | 414,968 | +2.20(+2.43%) |
Dec 08, 2011 | 93.17 | 93.17 | 90.28 | 90.63 | 304,943 | -3.84(-4.07%) |
Dec 07, 2011 | 93.06 | 94.84 | 91.89 | 94.47 | 314,831 | +0.35(+0.37%) |
Dec 06, 2011 | 94.99 | 95.67 | 93.66 | 94.12 | 374,958 | -0.95(-1.00%) |
Dec 05, 2011 | 94.55 | 96.63 | 94.04 | 95.07 | 506,554 | +2.42(+2.61%) |
Dec 02, 2011 | 91.52 | 94.10 | 91.04 | 92.65 | 719,908 | +2.57(+2.85%) |
Dec 01, 2011 | 91.09 | 91.38 | 89.83 | 90.08 | 427,773 | -1.50(-1.64%) |
Nov 30, 2011 | 87.24 | 91.73 | 87.23 | 91.58 | 757,359 | +6.80(+8.02%) |
Nov 29, 2011 | 85.01 | 85.85 | 84.19 | 84.79 | 411,616 | -0.18(-0.22%) |
Nov 28, 2011 | 82.68 | 85.78 | 82.41 | 84.97 | 800,899 | +5.71(+7.21%) |
Nov 25, 2011 | 79.45 | 81.13 | 78.71 | 79.26 | 313,977 | -0.87(-1.09%) |
Nov 23, 2011 | 81.47 | 82.67 | 79.70 | 80.13 | 617,569 | -2.73(-3.30%) |
Nov 22, 2011 | 83.42 | 84.11 | 81.96 | 82.86 | 567,904 | -0.83(-1.00%) |
Nov 21, 2011 | 85.60 | 85.60 | 82.68 | 83.69 | 604,200 | -3.30(-3.80%) |
Nov 18, 2011 | 86.91 | 88.22 | 85.47 | 86.99 | 461,327 | +0.83(+0.97%) |
Nov 17, 2011 | 89.24 | 89.60 | 85.64 | 86.16 | 605,010 | -2.94(-3.30%) |
Nov 16, 2011 | 88.83 | 90.61 | 88.34 | 89.11 | 527,681 | -0.75(-0.83%) |
Nov 15, 2011 | 88.19 | 90.43 | 87.46 | 89.85 | 336,786 | +1.07(+1.20%) |
Nov 14, 2011 | 89.41 | 89.98 | 87.74 | 88.79 | 376,023 | -1.08(-1.20%) |
Nov 11, 2011 | 89.11 | 90.22 | 88.82 | 89.86 | 325,173 | +2.46(+2.81%) |
Nov 10, 2011 | 90.33 | 90.33 | 85.62 | 87.40 | 507,417 | +1.47(+1.71%) |
Nov 09, 2011 | 89.29 | 89.29 | 85.55 | 85.93 | 513,664 | -5.20(-5.71%) |
Nov 08, 2011 | 91.72 | 92.64 | 89.17 | 91.13 | 494,253 | +0.36(+0.39%) |
Nov 07, 2011 | 90.18 | 91.12 | 88.22 | 90.77 | 260,829 | +0.22(+0.25%) |
Nov 04, 2011 | 89.89 | 90.88 | 88.19 | 90.55 | 319,981 | -0.77(-0.85%) |
Nov 03, 2011 | 90.13 | 91.79 | 86.90 | 91.32 | 544,576 | +2.60(+2.93%) |
Nov 02, 2011 | 87.75 | 89.44 | 86.64 | 88.73 | 589,185 | +3.03(+3.54%) |
Nov 01, 2011 | 85.46 | 88.13 | 84.30 | 85.70 | 998,231 | -3.99(-4.45%) |
Oct 31, 2011 | 92.12 | 92.21 | 89.58 | 89.69 | 689,001 | -4.31(-4.58%) |
Oct 28, 2011 | 94.82 | 95.63 | 93.84 | 94.00 | 577,012 | -1.29(-1.35%) |
Oct 27, 2011 | 90.70 | 97.24 | 90.69 | 95.28 | 1,087,685 | +8.44(+9.71%) |
Oct 26, 2011 | 86.70 | 87.38 | 84.04 | 86.85 | 667,394 | +2.25(+2.66%) |
Oct 25, 2011 | 86.55 | 87.40 | 82.97 | 84.60 | 927,664 | -2.81(-3.21%) |
Oct 24, 2011 | 85.07 | 87.69 | 85.07 | 87.41 | 498,127 | +2.72(+3.21%) |
Oct 21, 2011 | 84.44 | 85.63 | 83.44 | 84.69 | 416,237 | +1.47(+1.77%) |
Oct 20, 2011 | 82.37 | 83.83 | 80.24 | 83.22 | 466,117 | +0.80(+0.98%) |
Oct 19, 2011 | 83.46 | 84.65 | 82.09 | 82.41 | 552,277 | -1.65(-1.96%) |
Oct 18, 2011 | 81.06 | 84.74 | 79.73 | 84.06 | 482,601 | +3.91(+4.88%) |
Oct 17, 2011 | 82.13 | 82.23 | 79.91 | 80.15 | 405,488 | -2.82(-3.40%) |
Oct 14, 2011 | 82.92 | 83.71 | 81.09 | 82.97 | 387,210 | +1.50(+1.84%) |
Oct 13, 2011 | 83.06 | 83.06 | 79.27 | 81.46 | 903,233 | -2.93(-3.48%) |
Oct 12, 2011 | 82.55 | 85.70 | 82.29 | 84.40 | 823,205 | +2.43(+2.97%) |
Oct 11, 2011 | 80.10 | 82.59 | 79.55 | 81.97 | 707,072 | +0.79(+0.98%) |
Oct 10, 2011 | 77.50 | 81.21 | 76.98 | 81.17 | 619,207 | +5.78(+7.67%) |
Oct 07, 2011 | 78.03 | 78.47 | 74.20 | 75.39 | 723,758 | -2.28(-2.93%) |
Oct 06, 2011 | 76.42 | 77.84 | 75.92 | 77.67 | 620,973 | +1.74(+2.30%) |
Oct 05, 2011 | 75.08 | 76.55 | 73.21 | 75.92 | 858,617 | +0.85(+1.14%) |
Oct 04, 2011 | 69.59 | 75.33 | 68.05 | 75.07 | 1,365,330 | +4.49(+6.37%) |
Oct 03, 2011 | 75.72 | 75.85 | 70.58 | 70.58 | 1,332,549 | -5.01(-6.62%) |
Sep 30, 2011 | 78.51 | 78.71 | 75.59 | 75.59 | 921,823 | -4.80(-5.98%) |
Sep 29, 2011 | 79.79 | 80.83 | 77.17 | 80.39 | 810,108 | +2.91(+3.75%) |
Sep 28, 2011 | 83.10 | 83.10 | 77.33 | 77.48 | 879,305 | -4.69(-5.70%) |
Sep 27, 2011 | 80.84 | 85.92 | 80.84 | 82.17 | 1,135,578 | +2.08(+2.60%) |
Sep 26, 2011 | 78.28 | 80.37 | 75.88 | 80.09 | 569,301 | +2.80(+3.62%) |
Sep 23, 2011 | 75.44 | 78.77 | 74.90 | 77.29 | 881,346 | +1.24(+1.63%) |
Sep 22, 2011 | 76.22 | 77.35 | 74.52 | 76.05 | 829,610 | -2.18(-2.79%) |
Sep 21, 2011 | 81.66 | 82.84 | 78.22 | 78.23 | 674,964 | -3.51(-4.29%) |
Sep 20, 2011 | 83.43 | 84.51 | 81.63 | 81.74 | 562,715 | -1.12(-1.36%) |
Sep 19, 2011 | 82.61 | 83.73 | 80.47 | 82.86 | 473,554 | -2.09(-2.46%) |
Sep 16, 2011 | 85.31 | 85.75 | 82.69 | 84.95 | 506,135 | +0.20(+0.24%) |
Sep 15, 2011 | 82.93 | 84.86 | 82.14 | 84.75 | 532,904 | +2.71(+3.31%) |
Sep 14, 2011 | 80.99 | 83.37 | 79.16 | 82.04 | 572,264 | +1.91(+2.38%) |
Sep 13, 2011 | 79.60 | 81.05 | 78.38 | 80.13 | 692,398 | +0.96(+1.21%) |
Sep 12, 2011 | 77.10 | 79.23 | 75.61 | 79.17 | 718,504 | +0.49(+0.63%) |
Sep 09, 2011 | 79.50 | 81.75 | 77.83 | 78.68 | 893,772 | -1.84(-2.29%) |
Sep 08, 2011 | 81.79 | 82.41 | 80.19 | 80.52 | 713,248 | -2.10(-2.54%) |
Sep 07, 2011 | 79.48 | 83.28 | 79.37 | 82.62 | 714,191 | +4.86(+6.25%) |
Sep 06, 2011 | 76.41 | 78.00 | 74.71 | 77.76 | 856,454 | -1.58(-1.99%) |
Sep 02, 2011 | 79.32 | 81.34 | 78.68 | 79.33 | 500,602 | -2.75(-3.35%) |
Sep 01, 2011 | 84.43 | 85.10 | 82.00 | 82.08 | 657,244 | -2.32(-2.75%) |
Aug 31, 2011 | 85.21 | 86.38 | 83.36 | 84.41 | 624,383 | +0.28(+0.33%) |
Aug 30, 2011 | 84.28 | 86.05 | 83.56 | 84.13 | 669,537 | -0.77(-0.90%) |
Aug 29, 2011 | 83.29 | 85.43 | 82.86 | 84.89 | 534,123 | +3.46(+4.25%) |
Aug 26, 2011 | 78.23 | 82.41 | 77.47 | 81.44 | 529,919 | +2.27(+2.86%) |
Aug 25, 2011 | 80.66 | 83.06 | 78.53 | 79.17 | 552,476 | -1.22(-1.52%) |
Aug 24, 2011 | 78.59 | 81.72 | 78.08 | 80.39 | 925,302 | +1.39(+1.77%) |
Aug 23, 2011 | 74.63 | 79.07 | 73.61 | 78.99 | 767,744 | +4.20(+5.62%) |
Aug 22, 2011 | 78.70 | 78.70 | 74.18 | 74.79 | 758,819 | +0.13(+0.17%) |
Aug 19, 2011 | 73.68 | 78.33 | 73.68 | 74.67 | 998,097 | -0.28(-0.37%) |
Aug 18, 2011 | 79.13 | 79.13 | 73.32 | 74.95 | 1,884,574 | -7.95(-9.59%) |
Aug 17, 2011 | 85.34 | 85.92 | 81.43 | 82.90 | 905,643 | -1.82(-2.15%) |
Aug 16, 2011 | 85.62 | 86.17 | 82.73 | 84.72 | 788,977 | -2.38(-2.74%) |
Aug 15, 2011 | 85.55 | 87.24 | 84.73 | 87.10 | 606,494 | +2.89(+3.43%) |
Aug 12, 2011 | 84.67 | 85.91 | 83.31 | 84.21 | 495,767 | +0.26(+0.31%) |
Aug 11, 2011 | 80.22 | 85.11 | 78.76 | 83.95 | 938,923 | +4.57(+5.76%) |
Aug 10, 2011 | 82.71 | 84.59 | 79.24 | 79.38 | 1,266,163 | -5.91(-6.93%) |
Aug 09, 2011 | 83.30 | 85.43 | 77.54 | 85.29 | 1,285,536 | +7.99(+10.34%) |
Aug 08, 2011 | 83.30 | 85.63 | 76.78 | 77.30 | 1,121,991 | -10.09(-11.55%) |
Aug 05, 2011 | 90.92 | 90.95 | 85.25 | 87.39 | 1,183,832 | -2.29(-2.55%) |
Aug 04, 2011 | 95.07 | 95.65 | 89.21 | 89.68 | 923,746 | -7.06(-7.30%) |
Aug 03, 2011 | 94.63 | 96.91 | 92.66 | 96.74 | 750,803 | +2.29(+2.42%) |
Aug 02, 2011 | 98.55 | 99.90 | 94.40 | 94.45 | 633,650 | -4.89(-4.92%) |
Aug 01, 2011 | 102.88 | 103.30 | 97.52 | 99.34 | 865,899 | -1.69(-1.68%) |
Jul 29, 2011 | 99.06 | 102.32 | 97.69 | 101.04 | 679,821 | +0.45(+0.45%) |
Jul 28, 2011 | 99.82 | 102.78 | 99.53 | 100.58 | 657,158 | +0.77(+0.77%) |
Jul 27, 2011 | 102.56 | 103.04 | 99.57 | 99.82 | 1,198,915 | -3.73(-3.60%) |
Jul 26, 2011 | 98.69 | 104.98 | 98.69 | 103.54 | 1,159,963 | +4.58(+4.63%) |
Jul 25, 2011 | 98.33 | 100.14 | 97.97 | 98.96 | 422,645 | -1.38(-1.37%) |
Jul 22, 2011 | 99.99 | 101.10 | 99.12 | 100.34 | 476,042 | +0.25(+0.25%) |
Jul 21, 2011 | 97.83 | 100.49 | 97.82 | 100.09 | 731,080 | +3.09(+3.18%) |
Jul 20, 2011 | 97.06 | 97.40 | 96.16 | 97.00 | 477,103 | +0.48(+0.50%) |
Jul 19, 2011 | 95.92 | 97.31 | 95.32 | 96.51 | 506,564 | +1.60(+1.68%) |
Jul 18, 2011 | 96.24 | 96.49 | 94.16 | 94.92 | 449,829 | -1.96(-2.02%) |
Jul 15, 2011 | 97.16 | 97.33 | 94.62 | 96.87 | 513,691 | +0.34(+0.35%) |
Jul 14, 2011 | 98.61 | 99.69 | 96.29 | 96.53 | 428,881 | -1.58(-1.61%) |
Jul 13, 2011 | 98.01 | 100.47 | 97.18 | 98.11 | 409,285 | +0.46(+0.47%) |
Jul 12, 2011 | 98.20 | 99.84 | 97.45 | 97.66 | 484,971 | -0.84(-0.86%) |
Jul 11, 2011 | 100.58 | 100.94 | 98.20 | 98.50 | 410,975 | -4.14(-4.03%) |
Jul 08, 2011 | 103.09 | 103.23 | 101.33 | 102.63 | 529,828 | -2.45(-2.33%) |
Jul 07, 2011 | 102.46 | 106.21 | 102.43 | 105.08 | 770,871 | +3.77(+3.72%) |
Jul 06, 2011 | 100.22 | 101.67 | 99.05 | 101.32 | 432,869 | +0.66(+0.65%) |
Jul 05, 2011 | 100.34 | 101.05 | 98.98 | 100.66 | 471,167 | -0.25(-0.25%) |
Jul 01, 2011 | 98.47 | 101.01 | 98.25 | 100.91 | 489,451 | +2.66(+2.71%) |
Jun 30, 2011 | 98.10 | 98.79 | 97.13 | 98.25 | 324,489 | +0.41(+0.42%) |
Jun 29, 2011 | 96.84 | 98.62 | 96.67 | 97.84 | 492,017 | +1.55(+1.61%) |
Jun 28, 2011 | 94.64 | 96.66 | 94.64 | 96.29 | 322,494 | +1.78(+1.89%) |
Jun 27, 2011 | 92.91 | 94.93 | 92.34 | 94.51 | 362,182 | +1.43(+1.54%) |
Jun 24, 2011 | 95.41 | 95.78 | 92.75 | 93.08 | 497,555 | -2.35(-2.47%) |
Jun 23, 2011 | 94.07 | 95.51 | 92.18 | 95.43 | 438,379 | +0.01(+0.01%) |
Jun 22, 2011 | 96.03 | 97.05 | 95.29 | 95.42 | 518,403 | -1.43(-1.48%) |
Jun 21, 2011 | 93.95 | 96.98 | 93.70 | 96.85 | 551,207 | +3.46(+3.70%) |
Jun 20, 2011 | 93.74 | 93.93 | 93.07 | 93.40 | 406,938 | +0.37(+0.40%) |
Jun 17, 2011 | 93.49 | 94.63 | 92.68 | 93.03 | 578,927 | +0.78(+0.85%) |
Jun 16, 2011 | 92.97 | 93.99 | 90.43 | 92.24 | 662,168 | -0.71(-0.76%) |
Jun 15, 2011 | 93.50 | 94.73 | 92.23 | 92.95 | 633,868 | -1.88(-1.98%) |
Jun 14, 2011 | 93.87 | 95.26 | 93.33 | 94.83 | 538,479 | +2.32(+2.51%) |
Jun 13, 2011 | 93.05 | 93.27 | 91.90 | 92.50 | 563,540 | -0.50(-0.54%) |
Jun 10, 2011 | 92.82 | 93.63 | 91.79 | 93.01 | 666,510 | +0.00(+0.00%) |
Jun 09, 2011 | 91.64 | 93.71 | 91.46 | 93.01 | 726,858 | +1.40(+1.53%) |
Jun 08, 2011 | 91.60 | 92.28 | 91.19 | 91.60 | 572,648 | -0.04(-0.04%) |
Jun 07, 2011 | 91.78 | 92.75 | 90.94 | 91.64 | 485,259 | +0.40(+0.44%) |
Jun 06, 2011 | 94.39 | 95.61 | 90.74 | 91.25 | 648,781 | -3.73(-3.93%) |
Jun 03, 2011 | 96.14 | 96.14 | 94.49 | 94.97 | 489,165 | -5.28(-5.26%) |
May 24, 2011 | 100.47 | 100.84 | 99.82 | 100.25 | 489,643 | -0.05(-0.05%) |
May 23, 2011 | 100.35 | 100.65 | 99.27 | 100.30 | 623,732 | -1.06(-1.04%) |
May 20, 2011 | 101.65 | 102.52 | 100.91 | 101.36 | 589,036 | -0.91(-0.89%) |
May 19, 2011 | 100.36 | 102.28 | 100.03 | 102.27 | 897,312 | +2.52(+2.52%) |
May 18, 2011 | 98.31 | 99.94 | 97.48 | 99.75 | 304,339 | +1.64(+1.67%) |
May 17, 2011 | 98.74 | 99.13 | 96.80 | 98.11 | 384,570 | -1.31(-1.32%) |
May 16, 2011 | 100.31 | 101.57 | 99.27 | 99.42 | 249,801 | -1.40(-1.39%) |
May 13, 2011 | 102.97 | 102.97 | 100.66 | 100.82 | 244,274 | -2.07(-2.01%) |
May 12, 2011 | 101.54 | 103.35 | 100.27 | 102.90 | 268,483 | +0.91(+0.89%) |
May 11, 2011 | 103.18 | 104.02 | 100.85 | 101.98 | 295,406 | -1.68(-1.62%) |
May 10, 2011 | 102.43 | 104.18 | 102.38 | 103.66 | 324,466 | +1.68(+1.64%) |
May 09, 2011 | 101.39 | 102.39 | 100.63 | 101.98 | 237,238 | +0.57(+0.56%) |
May 06, 2011 | 102.65 | 103.56 | 100.67 | 101.41 | 260,270 | +0.47(+0.46%) |
May 05, 2011 | 100.63 | 102.70 | 99.93 | 100.95 | 267,417 | -0.75(-0.74%) |
May 04, 2011 | 102.95 | 103.22 | 100.52 | 101.70 | 369,241 | -1.16(-1.13%) |
May 03, 2011 | 104.84 | 105.16 | 101.82 | 102.87 | 425,796 | -2.31(-2.19%) |
May 02, 2011 | 105.17 | 105.38 | 104.92 | 105.17 | 356,067 | -0.46(-0.44%) |
Apr 29, 2011 | 106.02 | 106.20 | 105.28 | 105.64 | 338,003 | -0.38(-0.36%) |
Apr 28, 2011 | 105.60 | 107.76 | 105.30 | 106.01 | 585,739 | +0.16(+0.16%) |
Apr 27, 2011 | 106.70 | 107.33 | 104.05 | 105.85 | 697,869 | -0.80(-0.75%) |
Apr 26, 2011 | 102.65 | 107.70 | 102.65 | 106.65 | 1,034,799 | +4.81(+4.73%) |
Apr 25, 2011 | 101.97 | 102.06 | 100.42 | 101.84 | 297,654 | -0.96(-0.93%) |
Apr 21, 2011 | 100.89 | 103.15 | 100.25 | 102.80 | 439,666 | +2.80(+2.80%) |
Apr 20, 2011 | 100.19 | 100.82 | 99.55 | 100.00 | 477,058 | +1.75(+1.78%) |
Apr 19, 2011 | 99.08 | 99.74 | 97.60 | 98.25 | 484,266 | -0.36(-0.36%) |
Apr 18, 2011 | 99.59 | 99.60 | 97.38 | 98.61 | 813,425 | -2.51(-2.48%) |
Apr 15, 2011 | 99.75 | 101.47 | 99.35 | 101.11 | 730,413 | +1.81(+1.82%) |
Apr 14, 2011 | 99.84 | 100.71 | 99.09 | 99.30 | 641,251 | -1.13(-1.13%) |
Apr 13, 2011 | 100.84 | 101.43 | 99.19 | 100.44 | 795,444 | +0.03(+0.03%) |
Apr 12, 2011 | 102.03 | 102.85 | 100.35 | 100.41 | 574,988 | -2.00(-1.96%) |
Apr 11, 2011 | 105.23 | 106.57 | 102.35 | 102.41 | 653,950 | -3.86(-3.64%) |
Apr 08, 2011 | 109.20 | 109.43 | 105.55 | 106.28 | 412,674 | -2.00(-1.85%) |
Apr 07, 2011 | 107.93 | 109.41 | 107.42 | 108.28 | 287,856 | +0.11(+0.10%) |
Apr 06, 2011 | 109.01 | 109.01 | 106.52 | 108.17 | 334,485 | +0.12(+0.11%) |
Apr 05, 2011 | 108.01 | 108.92 | 107.39 | 108.06 | 258,695 | -0.47(-0.43%) |
Apr 04, 2011 | 107.43 | 108.80 | 107.43 | 108.52 | 276,463 | +1.17(+1.09%) |
Apr 01, 2011 | 106.41 | 108.39 | 105.36 | 107.35 | 435,301 | +1.43(+1.35%) |
Mar 31, 2011 | 104.59 | 106.23 | 104.29 | 105.92 | 385,501 | +0.90(+0.86%) |
Mar 30, 2011 | 103.83 | 105.38 | 103.58 | 105.02 | 236,423 | +2.09(+2.03%) |
Mar 29, 2011 | 102.28 | 103.42 | 100.98 | 102.92 | 278,623 | +0.62(+0.61%) |
Mar 28, 2011 | 102.85 | 103.20 | 102.10 | 102.31 | 210,655 | -0.14(-0.14%) |
Mar 25, 2011 | 103.16 | 104.28 | 102.22 | 102.45 | 353,626 | -0.44(-0.42%) |
Mar 24, 2011 | 102.49 | 103.11 | 100.75 | 102.89 | 328,222 | +0.97(+0.95%) |
Mar 23, 2011 | 101.22 | 102.13 | 99.41 | 101.92 | 375,501 | +0.14(+0.13%) |
Mar 22, 2011 | 100.27 | 102.02 | 99.95 | 101.78 | 468,790 | +1.73(+1.73%) |
Mar 21, 2011 | 100.03 | 100.41 | 99.74 | 100.05 | 487,949 | +3.04(+3.13%) |
Mar 18, 2011 | 96.78 | 97.87 | 96.02 | 97.01 | 405,859 | +1.55(+1.62%) |
Mar 17, 2011 | 97.10 | 98.04 | 94.96 | 95.46 | 391,907 | +0.11(+0.12%) |
Mar 16, 2011 | 97.24 | 97.66 | 94.15 | 95.35 | 502,869 | -2.17(-2.23%) |
Mar 15, 2011 | 97.32 | 99.51 | 96.98 | 97.52 | 552,273 | -1.99(-2.00%) |
Mar 14, 2011 | 100.71 | 101.56 | 98.67 | 99.51 | 228,827 | -2.18(-2.14%) |
Mar 11, 2011 | 99.91 | 102.00 | 99.35 | 101.69 | 210,635 | +0.94(+0.93%) |
Mar 10, 2011 | 101.87 | 102.16 | 100.51 | 100.75 | 341,338 | -3.01(-2.90%) |
Mar 09, 2011 | 103.24 | 104.19 | 102.48 | 103.76 | 238,230 | +0.48(+0.47%) |
Mar 08, 2011 | 101.75 | 103.83 | 100.66 | 103.27 | 240,356 | +1.64(+1.61%) |
Mar 07, 2011 | 104.24 | 105.42 | 100.89 | 101.64 | 228,832 | -2.39(-2.30%) |
Mar 04, 2011 | 102.78 | 106.30 | 102.78 | 104.03 | 369,664 | -1.80(-1.70%) |
Mar 03, 2011 | 102.83 | 105.91 | 102.63 | 105.83 | 388,557 | +4.66(+4.60%) |
Mar 02, 2011 | 100.24 | 102.30 | 100.06 | 101.17 | 243,493 | +0.69(+0.68%) |
Mar 01, 2011 | 103.36 | 103.81 | 100.43 | 100.48 | 269,341 | -2.90(-2.80%) |
Feb 28, 2011 | 103.62 | 104.75 | 102.17 | 103.38 | 229,183 | -0.24(-0.23%) |
Feb 25, 2011 | 102.18 | 103.96 | 102.13 | 103.62 | 300,675 | +4.11(+4.13%) |
Feb 24, 2011 | 101.48 | 102.76 | 99.41 | 99.52 | 453,116 | -1.49(-1.48%) |
Feb 23, 2011 | 104.20 | 104.64 | 98.92 | 101.01 | 610,146 | -2.83(-2.72%) |
Feb 22, 2011 | 106.50 | 108.64 | 103.82 | 103.83 | 745,063 | -4.82(-4.44%) |
Feb 18, 2011 | 108.02 | 108.86 | 107.54 | 108.66 | 227,002 | +0.78(+0.73%) |
Feb 17, 2011 | 107.71 | 108.27 | 107.46 | 107.87 | 489,819 | -0.49(-0.46%) |
Feb 16, 2011 | 106.45 | 109.30 | 106.10 | 108.37 | 665,529 | +2.13(+2.00%) |
Feb 15, 2011 | 105.75 | 107.29 | 105.75 | 106.24 | 598,575 | -0.42(-0.39%) |
Feb 14, 2011 | 104.91 | 106.86 | 104.40 | 106.65 | 570,441 | +1.48(+1.41%) |
Feb 11, 2011 | 100.74 | 105.34 | 100.74 | 105.17 | 644,473 | +3.98(+3.93%) |
Feb 10, 2011 | 97.92 | 101.51 | 97.35 | 101.19 | 478,493 | +2.88(+2.93%) |
Feb 09, 2011 | 97.82 | 99.22 | 97.48 | 98.31 | 357,782 | +0.35(+0.36%) |
Feb 08, 2011 | 98.62 | 99.12 | 97.70 | 97.97 | 298,930 | -0.65(-0.66%) |
Feb 07, 2011 | 96.79 | 99.54 | 96.79 | 98.62 | 370,477 | +2.01(+2.09%) |
Feb 04, 2011 | 95.89 | 97.27 | 95.60 | 96.60 | 422,719 | +0.71(+0.74%) |
Feb 03, 2011 | 96.65 | 96.69 | 93.84 | 95.89 | 497,238 | -1.35(-1.38%) |
Feb 02, 2011 | 96.72 | 98.94 | 95.87 | 97.24 | 506,628 | +0.39(+0.40%) |
Feb 01, 2011 | 99.44 | 100.09 | 96.56 | 96.85 | 1,116,729 | -1.76(-1.79%) |
Jan 31, 2011 | 98.84 | 99.77 | 98.18 | 98.62 | 424,166 | +0.06(+0.06%) |
Jan 28, 2011 | 101.65 | 102.56 | 97.58 | 98.56 | 502,292 | -2.72(-2.69%) |
Jan 27, 2011 | 98.31 | 101.45 | 98.29 | 101.28 | 371,053 | +3.11(+3.17%) |
Jan 26, 2011 | 96.58 | 99.25 | 96.46 | 98.17 | 534,680 | +1.69(+1.75%) |
Jan 25, 2011 | 97.47 | 97.47 | 94.87 | 96.48 | 644,693 | -1.29(-1.32%) |
Jan 24, 2011 | 97.28 | 98.40 | 97.28 | 97.77 | 429,618 | +0.49(+0.51%) |
Jan 21, 2011 | 97.17 | 98.55 | 96.86 | 97.28 | 596,391 | +0.25(+0.26%) |
Jan 20, 2011 | 98.68 | 99.27 | 96.08 | 97.03 | 668,242 | -1.87(-1.89%) |
Jan 19, 2011 | 100.86 | 101.01 | 98.50 | 98.90 | 1,061,779 | -1.80(-1.79%) |
Jan 18, 2011 | 101.44 | 101.62 | 98.31 | 100.70 | 649,747 | -0.77(-0.75%) |
Jan 14, 2011 | 102.13 | 102.41 | 101.10 | 101.46 | 498,992 | -1.07(-1.04%) |
Jan 13, 2011 | 101.40 | 103.45 | 100.74 | 102.53 | 668,855 | +1.31(+1.29%) |
Jan 12, 2011 | 100.36 | 101.24 | 98.59 | 101.22 | 284,046 | +1.68(+1.68%) |
Jan 11, 2011 | 100.59 | 101.08 | 98.98 | 99.54 | 251,894 | -0.45(-0.45%) |
Jan 10, 2011 | 96.15 | 100.28 | 96.15 | 99.99 | 436,931 | +3.54(+3.68%) |
Jan 07, 2011 | 97.12 | 98.09 | 95.56 | 96.45 | 297,572 | -0.40(-0.41%) |
Jan 06, 2011 | 96.56 | 96.99 | 96.05 | 96.84 | 426,700 | +0.73(+0.76%) |
Jan 05, 2011 | 95.66 | 96.50 | 95.66 | 96.12 | 325,852 | +0.22(+0.23%) |
Jan 04, 2011 | 97.56 | 97.88 | 95.32 | 95.89 | 291,652 | -1.61(-1.65%) |