Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 92.87 | 93.61 | 92.78 | 93.58 | 7,088 | -0.27(-0.29%) |
Apr 27, 2012 | 94.05 | 94.06 | 93.83 | 93.85 | 5,978 | +0.48(+0.51%) |
Apr 26, 2012 | 92.80 | 93.60 | 92.57 | 93.37 | 5,946 | +0.92(+1.00%) |
Apr 25, 2012 | 92.58 | 92.58 | 91.00 | 92.45 | 12,504 | +0.03(+0.04%) |
Apr 24, 2012 | 92.85 | 92.94 | 92.33 | 92.42 | 3,816 | -0.10(-0.11%) |
Apr 23, 2012 | 92.05 | 92.52 | 91.79 | 92.52 | 5,887 | -1.06(-1.13%) |
Apr 20, 2012 | 93.54 | 93.70 | 93.38 | 93.58 | 5,859 | +0.00(+0.00%) |
Apr 19, 2012 | 93.84 | 94.11 | 93.49 | 93.58 | 3,940 | +0.29(+0.31%) |
Apr 18, 2012 | 93.43 | 93.62 | 93.09 | 93.29 | 3,851 | -0.54(-0.58%) |
Apr 17, 2012 | 93.96 | 94.05 | 93.25 | 93.83 | 4,231 | +0.27(+0.28%) |
Apr 16, 2012 | 93.62 | 93.89 | 93.19 | 93.56 | 6,703 | -0.06(-0.06%) |
Apr 13, 2012 | 94.97 | 94.99 | 93.43 | 93.62 | 5,208 | -1.77(-1.86%) |
Apr 12, 2012 | 93.73 | 95.54 | 93.73 | 95.39 | 6,454 | +1.63(+1.74%) |
Apr 11, 2012 | 94.00 | 94.22 | 93.61 | 93.76 | 3,318 | -0.23(-0.24%) |
Apr 10, 2012 | 93.58 | 94.15 | 92.68 | 93.99 | 7,148 | +0.67(+0.72%) |
Apr 09, 2012 | 93.69 | 93.89 | 93.00 | 93.32 | 6,180 | +0.04(+0.04%) |
Apr 05, 2012 | 92.78 | 93.28 | 92.78 | 93.28 | 4,963 | +0.98(+1.06%) |
Apr 04, 2012 | 92.88 | 93.04 | 91.95 | 92.30 | 17,086 | -2.54(-2.68%) |
Apr 03, 2012 | 96.42 | 96.50 | 94.70 | 94.84 | 13,097 | -1.52(-1.58%) |
Apr 02, 2012 | 95.36 | 96.66 | 95.34 | 96.36 | 4,328 | +1.09(+1.15%) |
Mar 30, 2012 | 95.38 | 95.43 | 94.87 | 95.27 | 6,251 | +0.41(+0.43%) |
Mar 29, 2012 | 94.50 | 94.86 | 93.76 | 94.86 | 6,414 | +0.14(+0.15%) |
Mar 28, 2012 | 95.63 | 95.69 | 94.24 | 94.72 | 13,635 | -1.24(-1.30%) |
Mar 27, 2012 | 96.79 | 97.10 | 95.96 | 95.96 | 6,424 | -0.71(-0.73%) |
Mar 26, 2012 | 96.03 | 96.76 | 96.00 | 96.67 | 16,257 | +1.78(+1.88%) |
Mar 23, 2012 | 94.15 | 95.06 | 94.15 | 94.89 | 18,886 | +1.48(+1.58%) |
Mar 22, 2012 | 93.00 | 93.63 | 92.90 | 93.41 | 24,644 | -1.29(-1.36%) |
Mar 21, 2012 | 94.65 | 95.32 | 94.65 | 94.70 | 7,467 | +0.06(+0.06%) |
Mar 20, 2012 | 95.10 | 95.42 | 94.36 | 94.64 | 16,875 | -1.58(-1.64%) |
Mar 19, 2012 | 95.69 | 96.58 | 95.48 | 96.22 | 9,086 | +0.55(+0.58%) |
Mar 16, 2012 | 95.41 | 95.83 | 95.35 | 95.67 | 18,930 | +0.03(+0.03%) |
Mar 15, 2012 | 94.70 | 96.18 | 94.42 | 95.64 | 12,932 | +0.86(+0.91%) |
Mar 14, 2012 | 95.39 | 96.01 | 94.00 | 94.78 | 38,168 | -2.00(-2.07%) |
Mar 13, 2012 | 97.25 | 98.39 | 96.47 | 96.78 | 14,487 | -1.31(-1.34%) |
Mar 12, 2012 | 98.47 | 98.53 | 97.91 | 98.09 | 7,787 | -1.04(-1.05%) |
Mar 09, 2012 | 97.23 | 99.36 | 97.23 | 99.13 | 19,567 | +0.97(+0.99%) |
Mar 08, 2012 | 97.89 | 98.18 | 97.42 | 98.16 | 6,962 | +1.01(+1.04%) |
Mar 07, 2012 | 96.26 | 97.29 | 96.07 | 97.15 | 6,452 | +1.07(+1.11%) |
Mar 06, 2012 | 95.80 | 96.41 | 95.42 | 96.08 | 21,889 | -2.54(-2.58%) |
Mar 05, 2012 | 99.33 | 99.33 | 98.00 | 98.62 | 20,411 | -1.24(-1.24%) |
Mar 02, 2012 | 100.08 | 100.24 | 99.32 | 99.86 | 9,078 | -1.13(-1.12%) |
Mar 01, 2012 | 99.62 | 101.17 | 99.61 | 100.99 | 21,777 | +1.97(+1.99%) |
Feb 29, 2012 | 104.66 | 105.25 | 98.58 | 99.02 | 71,043 | -5.64(-5.39%) |
Feb 28, 2012 | 103.32 | 104.90 | 103.31 | 104.66 | 17,633 | +2.54(+2.49%) |
Feb 27, 2012 | 102.29 | 102.78 | 101.98 | 102.12 | 10,502 | -0.26(-0.25%) |
Feb 24, 2012 | 102.58 | 102.78 | 102.31 | 102.38 | 8,779 | -0.28(-0.27%) |
Feb 23, 2012 | 101.96 | 103.09 | 101.63 | 102.66 | 9,674 | +1.00(+0.98%) |
Feb 22, 2012 | 100.37 | 101.77 | 100.33 | 101.66 | 8,169 | +0.83(+0.82%) |
Feb 21, 2012 | 99.74 | 100.85 | 99.72 | 100.83 | 15,613 | +2.91(+2.97%) |
Feb 17, 2012 | 98.88 | 98.88 | 97.89 | 97.92 | 3,991 | -0.64(-0.65%) |
Feb 16, 2012 | 97.31 | 98.66 | 97.25 | 98.56 | 21,670 | +0.10(+0.10%) |
Feb 15, 2012 | 99.00 | 99.09 | 98.16 | 98.46 | 9,177 | +0.22(+0.22%) |
Feb 14, 2012 | 98.78 | 98.86 | 97.93 | 98.24 | 5,650 | -0.52(-0.53%) |
Feb 13, 2012 | 98.66 | 98.99 | 98.39 | 98.76 | 10,505 | +0.30(+0.30%) |
Feb 10, 2012 | 98.18 | 98.90 | 98.03 | 98.46 | 26,404 | -0.76(-0.77%) |
Feb 09, 2012 | 100.64 | 100.64 | 99.12 | 99.22 | 6,279 | -0.38(-0.38%) |
Feb 08, 2012 | 100.09 | 100.29 | 99.04 | 99.60 | 7,793 | -0.51(-0.51%) |
Feb 07, 2012 | 98.44 | 100.30 | 98.18 | 100.11 | 9,672 | +1.56(+1.58%) |
Feb 06, 2012 | 98.05 | 98.80 | 98.00 | 98.55 | 7,688 | -0.06(-0.06%) |
Feb 03, 2012 | 99.72 | 99.83 | 98.52 | 98.61 | 18,989 | -1.91(-1.90%) |
Feb 02, 2012 | 99.47 | 100.62 | 99.38 | 100.52 | 11,402 | +1.20(+1.21%) |
Feb 01, 2012 | 99.57 | 99.75 | 99.23 | 99.32 | 17,318 | +0.80(+0.81%) |
Jan 31, 2012 | 99.69 | 99.75 | 98.00 | 98.52 | 10,508 | +0.02(+0.02%) |
Jan 30, 2012 | 98.48 | 98.82 | 98.33 | 98.50 | 12,990 | -0.78(-0.79%) |
Jan 27, 2012 | 98.27 | 99.30 | 98.27 | 99.28 | 6,464 | +1.09(+1.11%) |
Jan 26, 2012 | 98.94 | 98.94 | 98.18 | 98.19 | 19,962 | +0.45(+0.46%) |
Jan 25, 2012 | 94.27 | 97.86 | 93.81 | 97.74 | 16,747 | +3.01(+3.18%) |
Jan 24, 2012 | 94.89 | 95.20 | 94.60 | 94.73 | 8,386 | -0.79(-0.83%) |
Jan 23, 2012 | 94.97 | 95.83 | 94.97 | 95.52 | 20,916 | +0.71(+0.75%) |
Jan 20, 2012 | 92.50 | 94.81 | 92.41 | 94.81 | 18,821 | +1.98(+2.13%) |
Jan 19, 2012 | 92.71 | 92.99 | 92.35 | 92.83 | 29,011 | +0.03(+0.03%) |
Jan 18, 2012 | 91.96 | 92.91 | 91.96 | 92.80 | 6,871 | +0.96(+1.05%) |
Jan 17, 2012 | 92.25 | 92.61 | 91.70 | 91.84 | 18,706 | +0.94(+1.03%) |
Jan 13, 2012 | 90.88 | 91.17 | 90.40 | 90.90 | 7,034 | -0.87(-0.95%) |
Jan 12, 2012 | 92.50 | 92.65 | 91.59 | 91.77 | 12,328 | +0.55(+0.60%) |
Jan 11, 2012 | 90.81 | 91.70 | 90.81 | 91.22 | 11,049 | +0.39(+0.43%) |
Jan 10, 2012 | 91.06 | 91.34 | 90.70 | 90.83 | 14,623 | +1.92(+2.16%) |
Jan 09, 2012 | 89.27 | 89.30 | 88.80 | 88.91 | 10,139 | +0.14(+0.16%) |
Jan 06, 2012 | 90.03 | 90.03 | 88.72 | 88.77 | 27,290 | -1.11(-1.23%) |
Jan 05, 2012 | 88.48 | 89.92 | 88.48 | 89.88 | 21,869 | +0.51(+0.57%) |
Jan 04, 2012 | 89.05 | 89.92 | 89.05 | 89.37 | 17,556 | +3.12(+3.62%) |
Dec 30, 2011 | 87.20 | 87.55 | 86.10 | 86.25 | 36,123 | +0.65(+0.76%) |
Dec 29, 2011 | 83.72 | 85.65 | 83.46 | 85.60 | 77,815 | +0.56(+0.66%) |
Dec 28, 2011 | 87.58 | 87.58 | 84.86 | 85.04 | 71,034 | -3.33(-3.77%) |
Dec 27, 2011 | 88.66 | 88.97 | 88.37 | 88.37 | 27,390 | -0.90(-1.01%) |
Dec 23, 2011 | 89.57 | 89.66 | 89.13 | 89.27 | 21,106 | -0.43(-0.48%) |
Dec 21, 2011 | 89.57 | 90.00 | 89.12 | 89.70 | 19,733 | -0.01(-0.01%) |
Dec 20, 2011 | 89.62 | 89.89 | 89.51 | 89.71 | 19,375 | +1.64(+1.86%) |
Dec 19, 2011 | 88.71 | 89.01 | 87.91 | 88.07 | 44,944 | -1.26(-1.41%) |
Dec 16, 2011 | 88.80 | 89.37 | 88.64 | 89.33 | 26,898 | +1.74(+1.99%) |
Dec 15, 2011 | 88.67 | 88.67 | 86.79 | 87.59 | 44,241 | -0.14(-0.16%) |
Dec 14, 2011 | 89.29 | 89.56 | 87.03 | 87.73 | 64,448 | -4.05(-4.41%) |
Dec 13, 2011 | 93.61 | 94.21 | 91.34 | 91.78 | 36,078 | -1.89(-2.02%) |
Dec 12, 2011 | 93.76 | 93.76 | 92.96 | 93.67 | 19,050 | -2.65(-2.75%) |
Dec 09, 2011 | 95.85 | 96.59 | 95.69 | 96.32 | 6,972 | +1.00(+1.05%) |
Dec 08, 2011 | 96.20 | 96.48 | 95.10 | 95.32 | 23,680 | -2.06(-2.11%) |
Dec 07, 2011 | 97.64 | 97.69 | 96.98 | 97.38 | 6,144 | -0.28(-0.29%) |
Dec 06, 2011 | 95.55 | 97.66 | 95.50 | 97.66 | 9,285 | +1.67(+1.74%) |
Dec 05, 2011 | 97.62 | 97.96 | 95.97 | 95.99 | 11,918 | -1.60(-1.64%) |
Dec 02, 2011 | 98.75 | 98.75 | 97.46 | 97.59 | 4,566 | -0.16(-0.16%) |
Dec 01, 2011 | 98.14 | 98.54 | 97.28 | 97.75 | 7,601 | -0.08(-0.08%) |
Nov 30, 2011 | 97.10 | 98.00 | 96.92 | 97.83 | 27,232 | +2.16(+2.26%) |
Nov 29, 2011 | 95.41 | 95.95 | 95.21 | 95.67 | 6,611 | +0.10(+0.11%) |
Nov 28, 2011 | 95.96 | 96.02 | 95.37 | 95.56 | 6,674 | +2.13(+2.28%) |
Nov 25, 2011 | 93.48 | 94.71 | 93.43 | 93.43 | 3,545 | -1.65(-1.73%) |
Nov 23, 2011 | 94.73 | 95.25 | 94.05 | 95.08 | 5,811 | -1.24(-1.29%) |
Nov 22, 2011 | 94.91 | 96.71 | 94.91 | 96.32 | 6,643 | +1.96(+2.08%) |
Nov 21, 2011 | 95.02 | 95.06 | 93.02 | 94.36 | 19,441 | -2.20(-2.28%) |
Nov 18, 2011 | 96.09 | 96.98 | 95.65 | 96.56 | 23,844 | +1.03(+1.08%) |
Nov 17, 2011 | 98.29 | 98.42 | 94.90 | 95.53 | 27,805 | -4.17(-4.18%) |
Nov 16, 2011 | 100.10 | 100.79 | 99.39 | 99.70 | 16,730 | -1.74(-1.72%) |
Nov 15, 2011 | 101.32 | 101.80 | 100.47 | 101.44 | 9,510 | +0.42(+0.42%) |
Nov 14, 2011 | 101.48 | 101.48 | 100.65 | 101.02 | 7,961 | -0.72(-0.70%) |
Nov 11, 2011 | 100.69 | 101.81 | 100.69 | 101.73 | 8,982 | +1.64(+1.63%) |
Nov 10, 2011 | 100.42 | 100.42 | 98.40 | 100.09 | 9,385 | -0.27(-0.26%) |
Nov 09, 2011 | 101.80 | 101.92 | 99.89 | 100.36 | 15,546 | -1.64(-1.61%) |
Nov 08, 2011 | 102.20 | 103.06 | 101.55 | 102.00 | 16,808 | -0.42(-0.41%) |
Nov 07, 2011 | 101.23 | 102.42 | 101.23 | 102.42 | 15,603 | +2.38(+2.38%) |
Nov 04, 2011 | 100.17 | 100.21 | 99.67 | 100.05 | 6,831 | -0.75(-0.74%) |
Nov 03, 2011 | 100.90 | 100.95 | 99.55 | 100.79 | 27,218 | +1.43(+1.44%) |
Nov 02, 2011 | 98.94 | 99.82 | 98.59 | 99.36 | 24,428 | +1.60(+1.63%) |
Nov 01, 2011 | 95.77 | 97.76 | 95.59 | 97.76 | 11,364 | -1.24(-1.25%) |
Oct 31, 2011 | 99.41 | 99.45 | 98.82 | 99.00 | 10,869 | -1.95(-1.93%) |
Oct 28, 2011 | 100.87 | 101.11 | 100.21 | 100.95 | 8,959 | +0.31(+0.31%) |
Oct 27, 2011 | 98.89 | 101.29 | 98.85 | 100.64 | 23,140 | +2.54(+2.59%) |
Oct 26, 2011 | 98.13 | 98.48 | 97.80 | 98.10 | 23,144 | +0.98(+1.01%) |
Oct 25, 2011 | 93.95 | 97.47 | 93.95 | 97.11 | 36,364 | +3.32(+3.55%) |
Oct 24, 2011 | 93.36 | 94.24 | 93.36 | 93.79 | 9,160 | +0.98(+1.06%) |
Oct 21, 2011 | 92.94 | 93.01 | 92.39 | 92.81 | 7,802 | +1.57(+1.72%) |
Oct 20, 2011 | 91.38 | 91.99 | 89.96 | 91.24 | 16,116 | -1.30(-1.41%) |
Oct 19, 2011 | 93.77 | 93.90 | 92.42 | 92.54 | 15,366 | -2.09(-2.21%) |
Oct 18, 2011 | 92.70 | 94.77 | 91.51 | 94.63 | 9,278 | +0.11(+0.12%) |
Oct 17, 2011 | 95.54 | 95.54 | 94.06 | 94.52 | 28,181 | -0.69(-0.72%) |
Oct 14, 2011 | 95.29 | 95.34 | 94.52 | 95.21 | 14,288 | +1.10(+1.17%) |
Oct 13, 2011 | 94.49 | 94.49 | 93.33 | 94.11 | 7,701 | -1.37(-1.44%) |
Oct 12, 2011 | 95.67 | 95.87 | 95.03 | 95.48 | 14,350 | +0.85(+0.90%) |
Oct 11, 2011 | 94.15 | 94.68 | 93.98 | 94.63 | 6,863 | -0.24(-0.25%) |
Oct 10, 2011 | 94.46 | 94.88 | 94.12 | 94.87 | 4,407 | +2.63(+2.85%) |
Oct 07, 2011 | 94.36 | 94.64 | 91.86 | 92.24 | 57,362 | -1.63(-1.74%) |
Oct 06, 2011 | 93.14 | 94.07 | 93.00 | 93.88 | 12,096 | +2.43(+2.66%) |
Oct 05, 2011 | 89.85 | 91.51 | 89.37 | 91.45 | 16,870 | +1.24(+1.37%) |
Oct 04, 2011 | 91.94 | 91.94 | 87.94 | 90.21 | 45,862 | -1.67(-1.82%) |
Oct 03, 2011 | 92.53 | 92.70 | 91.80 | 91.88 | 19,505 | +1.34(+1.48%) |
Sep 30, 2011 | 91.03 | 91.68 | 90.30 | 90.54 | 29,509 | -1.09(-1.19%) |
Sep 29, 2011 | 91.90 | 91.99 | 90.16 | 91.63 | 34,232 | +1.56(+1.73%) |
Sep 28, 2011 | 94.22 | 94.22 | 89.78 | 90.08 | 39,742 | -4.10(-4.36%) |
Sep 27, 2011 | 95.61 | 95.72 | 93.67 | 94.18 | 40,410 | +2.67(+2.92%) |
Sep 26, 2011 | 88.43 | 92.18 | 88.00 | 91.51 | 94,403 | -1.27(-1.37%) |
Sep 23, 2011 | 96.52 | 97.70 | 90.00 | 92.78 | 128,875 | -8.85(-8.71%) |
Sep 22, 2011 | 103.35 | 103.72 | 100.79 | 101.63 | 119,788 | -6.35(-5.88%) |
Sep 21, 2011 | 109.15 | 109.99 | 107.70 | 107.98 | 10,242 | -0.74(-0.68%) |
Sep 20, 2011 | 107.35 | 109.23 | 107.35 | 108.72 | 14,468 | +0.83(+0.77%) |
Sep 19, 2011 | 109.58 | 109.58 | 106.90 | 107.89 | 19,396 | -1.85(-1.69%) |
Sep 16, 2011 | 108.51 | 110.37 | 108.51 | 109.74 | 16,897 | +1.48(+1.36%) |
Sep 15, 2011 | 108.91 | 108.98 | 107.43 | 108.26 | 36,538 | -2.10(-1.90%) |
Sep 14, 2011 | 110.54 | 110.65 | 109.85 | 110.36 | 12,842 | -0.75(-0.68%) |
Sep 13, 2011 | 110.35 | 111.65 | 109.85 | 111.11 | 23,210 | +1.69(+1.54%) |
Sep 12, 2011 | 110.97 | 111.30 | 108.52 | 109.42 | 31,063 | -3.15(-2.80%) |
Sep 09, 2011 | 112.41 | 113.63 | 111.89 | 112.57 | 47,765 | -1.43(-1.25%) |
Sep 08, 2011 | 114.12 | 114.25 | 113.07 | 114.00 | 402,015 | +2.55(+2.29%) |
Sep 07, 2011 | 110.16 | 112.06 | 109.62 | 111.45 | 32,692 | -2.55(-2.24%) |
Sep 06, 2011 | 114.79 | 115.58 | 113.06 | 114.00 | 46,827 | -1.66(-1.44%) |
Sep 02, 2011 | 115.07 | 115.66 | 114.72 | 115.66 | 39,940 | +3.60(+3.22%) |
Sep 01, 2011 | 111.68 | 112.36 | 111.30 | 112.06 | 25,232 | +0.10(+0.09%) |
Aug 31, 2011 | 112.05 | 112.85 | 111.30 | 111.96 | 26,439 | -0.38(-0.34%) |
Aug 30, 2011 | 111.64 | 112.38 | 110.88 | 112.34 | 24,050 | +2.71(+2.47%) |
Aug 29, 2011 | 110.56 | 110.56 | 109.08 | 109.63 | 71,895 | -1.98(-1.77%) |
Aug 26, 2011 | 109.75 | 111.61 | 108.52 | 111.61 | 68,149 | +2.24(+2.05%) |
Aug 25, 2011 | 105.95 | 109.53 | 105.29 | 109.37 | 325,253 | +1.40(+1.30%) |
Aug 24, 2011 | 111.46 | 111.86 | 106.85 | 107.97 | 120,283 | -4.07(-3.63%) |
Aug 23, 2011 | 114.92 | 115.75 | 111.88 | 112.04 | 107,922 | -4.54(-3.90%) |
Aug 22, 2011 | 115.17 | 116.78 | 114.86 | 116.58 | 64,452 | +2.62(+2.30%) |
Aug 19, 2011 | 113.89 | 114.00 | 112.16 | 113.96 | 40,048 | +3.04(+2.74%) |
Aug 18, 2011 | 110.91 | 111.00 | 110.22 | 110.92 | 45,413 | +1.30(+1.19%) |
Aug 17, 2011 | 109.30 | 109.94 | 108.80 | 109.62 | 28,654 | +0.72(+0.66%) |
Aug 16, 2011 | 107.96 | 108.96 | 107.88 | 108.90 | 18,546 | +1.17(+1.09%) |
Aug 15, 2011 | 106.60 | 107.86 | 106.45 | 107.73 | 53,649 | +1.24(+1.16%) |
Aug 12, 2011 | 105.67 | 106.56 | 105.41 | 106.49 | 46,842 | +0.06(+0.06%) |
Aug 11, 2011 | 106.53 | 106.87 | 105.18 | 106.43 | 49,406 | -1.72(-1.59%) |
Aug 10, 2011 | 106.25 | 108.15 | 106.01 | 108.15 | 64,200 | +4.44(+4.28%) |
Aug 09, 2011 | 103.59 | 105.96 | 103.34 | 103.71 | 54,043 | -1.28(-1.22%) |
Aug 08, 2011 | 105.18 | 105.76 | 104.10 | 104.99 | 88,578 | +2.16(+2.10%) |
Aug 05, 2011 | 103.87 | 104.18 | 101.46 | 102.83 | 60,079 | -0.08(-0.08%) |
Aug 04, 2011 | 108.02 | 108.11 | 102.00 | 102.91 | 95,287 | -4.00(-3.74%) |
Aug 03, 2011 | 106.70 | 107.75 | 106.55 | 106.91 | 78,994 | +0.58(+0.54%) |
Aug 02, 2011 | 104.84 | 106.35 | 104.42 | 106.33 | 51,625 | +2.83(+2.74%) |
Aug 01, 2011 | 103.46 | 104.66 | 103.00 | 103.50 | 26,035 | -0.74(-0.71%) |
Jul 29, 2011 | 104.68 | 105.02 | 103.89 | 104.24 | 42,156 | +0.39(+0.38%) |
Jul 28, 2011 | 104.50 | 104.50 | 102.78 | 103.85 | 52,906 | -0.52(-0.50%) |
Jul 27, 2011 | 106.20 | 106.22 | 104.24 | 104.37 | 36,678 | -1.02(-0.97%) |
Jul 26, 2011 | 104.27 | 105.43 | 103.98 | 105.39 | 35,482 | +0.99(+0.95%) |
Jul 25, 2011 | 104.72 | 105.00 | 103.74 | 104.40 | 33,308 | +0.66(+0.64%) |
Jul 22, 2011 | 103.89 | 103.89 | 103.70 | 103.74 | 59,606 | +1.30(+1.27%) |
Jul 21, 2011 | 103.49 | 103.50 | 101.95 | 102.44 | 36,827 | -1.17(-1.13%) |
Jul 20, 2011 | 101.15 | 103.61 | 100.87 | 103.61 | 63,951 | +1.70(+1.67%) |
Jul 19, 2011 | 104.08 | 104.08 | 101.55 | 101.91 | 58,198 | -2.26(-2.17%) |
Jul 18, 2011 | 103.76 | 104.37 | 103.58 | 104.17 | 45,405 | +1.85(+1.81%) |
Jul 15, 2011 | 101.13 | 102.32 | 101.10 | 102.32 | 35,417 | +1.10(+1.09%) |
Jul 14, 2011 | 102.03 | 102.35 | 100.88 | 101.22 | 31,240 | +0.59(+0.59%) |
Jul 13, 2011 | 99.66 | 101.03 | 99.55 | 100.63 | 33,504 | +2.71(+2.77%) |
Jul 12, 2011 | 96.39 | 98.33 | 96.20 | 97.92 | 13,534 | +0.80(+0.83%) |
Jul 11, 2011 | 98.09 | 98.20 | 96.48 | 97.12 | 16,445 | -0.70(-0.72%) |
Jul 08, 2011 | 97.98 | 98.00 | 97.29 | 97.82 | 28,282 | +0.54(+0.56%) |
Jul 07, 2011 | 97.06 | 97.50 | 96.73 | 97.27 | 18,571 | +0.76(+0.79%) |
Jul 06, 2011 | 96.31 | 96.92 | 96.28 | 96.51 | 29,134 | +0.81(+0.84%) |
Jul 05, 2011 | 94.76 | 95.91 | 94.73 | 95.70 | 13,309 | +2.76(+2.97%) |
Jul 01, 2011 | 92.88 | 92.94 | 92.10 | 92.94 | 32,803 | -1.31(-1.39%) |
Jun 30, 2011 | 94.92 | 94.92 | 94.07 | 94.25 | 15,177 | -0.53(-0.56%) |
Jun 29, 2011 | 93.75 | 94.78 | 93.58 | 94.78 | 19,602 | +1.69(+1.81%) |
Jun 28, 2011 | 92.89 | 93.29 | 92.65 | 93.09 | 32,514 | +0.73(+0.79%) |
Jun 27, 2011 | 92.87 | 93.08 | 92.16 | 92.36 | 23,804 | -1.05(-1.12%) |
Jun 24, 2011 | 94.67 | 94.67 | 93.36 | 93.41 | 23,630 | -2.04(-2.14%) |
Jun 23, 2011 | 95.97 | 95.97 | 94.48 | 95.45 | 23,088 | -2.31(-2.36%) |
Jun 22, 2011 | 97.84 | 98.37 | 97.70 | 97.76 | 20,109 | +0.09(+0.09%) |
Jun 21, 2011 | 97.15 | 97.85 | 97.15 | 97.67 | 12,812 | +0.91(+0.94%) |
Jun 20, 2011 | 96.88 | 96.93 | 96.76 | 96.76 | 12,994 | +0.01(+0.01%) |
Jun 17, 2011 | 95.93 | 96.79 | 95.84 | 96.75 | 11,947 | +0.68(+0.71%) |
Jun 16, 2011 | 96.00 | 96.53 | 95.55 | 96.07 | 31,518 | -0.56(-0.58%) |
Jun 15, 2011 | 95.90 | 97.02 | 95.74 | 96.63 | 21,598 | +0.15(+0.16%) |
Jun 14, 2011 | 95.10 | 96.48 | 95.04 | 96.48 | 19,960 | +1.20(+1.26%) |
Jun 13, 2011 | 96.55 | 96.94 | 95.00 | 95.28 | 31,764 | -2.22(-2.28%) |
Jun 10, 2011 | 97.99 | 98.36 | 97.40 | 97.50 | 19,586 | -2.14(-2.15%) |
Jun 09, 2011 | 99.01 | 99.64 | 98.86 | 99.64 | 14,748 | +1.43(+1.46%) |
Jun 08, 2011 | 98.12 | 98.50 | 97.85 | 98.21 | 22,285 | -0.67(-0.68%) |
Jun 07, 2011 | 99.14 | 99.26 | 98.00 | 98.88 | 13,008 | +0.70(+0.72%) |
Jun 06, 2011 | 98.91 | 99.27 | 97.87 | 98.18 | 11,895 | +0.48(+0.49%) |
Jun 03, 2011 | 96.90 | 97.97 | 96.90 | 97.70 | 19,157 | +0.47(+0.48%) |
May 24, 2011 | 96.44 | 97.26 | 96.29 | 97.23 | 81,147 | +1.99(+2.09%) |
May 23, 2011 | 94.42 | 95.24 | 94.37 | 95.24 | 18,577 | +0.06(+0.06%) |
May 20, 2011 | 94.33 | 95.53 | 93.38 | 95.18 | 28,334 | +0.57(+0.60%) |
May 19, 2011 | 94.68 | 95.00 | 93.78 | 94.61 | 31,798 | -0.01(-0.01%) |
May 18, 2011 | 94.21 | 95.21 | 93.90 | 94.62 | 44,119 | +1.80(+1.94%) |
May 17, 2011 | 92.16 | 92.92 | 91.40 | 92.82 | 69,664 | +0.07(+0.08%) |
May 16, 2011 | 94.00 | 94.86 | 92.75 | 92.75 | 37,596 | -1.49(-1.58%) |
May 13, 2011 | 95.01 | 95.76 | 92.95 | 94.24 | 27,675 | +0.58(+0.62%) |
May 12, 2011 | 93.03 | 95.32 | 91.63 | 93.66 | 109,205 | -1.32(-1.39%) |
May 11, 2011 | 97.60 | 97.66 | 94.63 | 94.98 | 103,389 | -4.19(-4.23%) |
May 10, 2011 | 98.56 | 99.56 | 98.31 | 99.17 | 85,209 | +0.85(+0.86%) |
May 09, 2011 | 97.14 | 98.42 | 96.67 | 98.32 | 127,866 | +3.74(+3.95%) |
May 06, 2011 | 94.06 | 96.78 | 93.42 | 94.58 | 80,808 | +1.39(+1.49%) |
May 05, 2011 | 97.61 | 98.15 | 92.89 | 93.19 | 268,117 | -7.02(-7.00%) |
May 04, 2011 | 102.98 | 103.40 | 99.57 | 100.21 | 267,094 | -3.17(-3.07%) |
May 03, 2011 | 106.18 | 106.99 | 102.14 | 103.38 | 171,900 | -2.89(-2.72%) |