Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 96.47 | 98.48 | 96.22 | 97.97 | 453,923 | +1.50(+1.56%) |
Apr 28, 2011 | 97.04 | 97.85 | 95.67 | 96.47 | 803,101 | -0.80(-0.83%) |
Apr 27, 2011 | 99.39 | 99.39 | 92.47 | 97.27 | 1,359,492 | -5.12(-5.00%) |
Apr 26, 2011 | 101.93 | 103.13 | 101.71 | 102.39 | 330,905 | +0.63(+0.62%) |
Apr 25, 2011 | 102.42 | 102.47 | 100.97 | 101.76 | 198,767 | -1.32(-1.28%) |
Apr 21, 2011 | 101.66 | 103.20 | 100.64 | 103.08 | 234,214 | +2.18(+2.16%) |
Apr 20, 2011 | 99.81 | 100.91 | 98.63 | 100.90 | 201,954 | +2.97(+3.03%) |
Apr 19, 2011 | 99.77 | 100.18 | 97.38 | 97.93 | 342,272 | -1.50(-1.51%) |
Apr 18, 2011 | 100.43 | 100.73 | 98.76 | 99.44 | 252,560 | -2.52(-2.47%) |
Apr 15, 2011 | 101.34 | 102.77 | 101.29 | 101.95 | 238,326 | +0.63(+0.62%) |
Apr 14, 2011 | 99.92 | 101.47 | 99.77 | 101.32 | 313,747 | +0.50(+0.49%) |
Apr 13, 2011 | 100.48 | 101.20 | 99.70 | 100.82 | 322,643 | +1.06(+1.07%) |
Apr 12, 2011 | 99.00 | 100.29 | 98.86 | 99.76 | 354,748 | +1.43(+1.45%) |
Apr 11, 2011 | 98.69 | 99.41 | 97.83 | 98.33 | 124,726 | -0.38(-0.39%) |
Apr 08, 2011 | 99.76 | 100.43 | 98.11 | 98.72 | 148,021 | -0.25(-0.25%) |
Apr 07, 2011 | 99.84 | 100.42 | 98.55 | 98.97 | 228,427 | -1.11(-1.11%) |
Apr 06, 2011 | 100.66 | 100.86 | 99.04 | 100.08 | 119,857 | -0.12(-0.11%) |
Apr 05, 2011 | 99.15 | 100.59 | 99.15 | 100.19 | 189,190 | +0.53(+0.53%) |
Apr 04, 2011 | 99.30 | 100.12 | 98.94 | 99.66 | 191,078 | +0.30(+0.30%) |
Apr 01, 2011 | 96.37 | 100.47 | 96.23 | 99.37 | 518,608 | +3.92(+4.11%) |
Mar 31, 2011 | 94.58 | 95.50 | 94.29 | 95.44 | 304,103 | +0.81(+0.86%) |
Mar 30, 2011 | 96.21 | 96.46 | 94.56 | 94.63 | 350,112 | -1.06(-1.11%) |
Mar 29, 2011 | 96.27 | 96.98 | 94.84 | 95.69 | 267,327 | -0.87(-0.90%) |
Mar 28, 2011 | 97.13 | 97.23 | 96.51 | 96.56 | 284,772 | -0.49(-0.50%) |
Mar 25, 2011 | 96.58 | 98.45 | 96.20 | 97.05 | 260,659 | +0.75(+0.78%) |
Mar 24, 2011 | 94.64 | 96.76 | 93.48 | 96.31 | 212,507 | +2.06(+2.18%) |
Mar 23, 2011 | 94.30 | 94.51 | 92.77 | 94.25 | 159,558 | -0.41(-0.43%) |
Mar 22, 2011 | 95.93 | 96.23 | 94.27 | 94.66 | 151,775 | -1.39(-1.44%) |
Mar 21, 2011 | 95.78 | 96.13 | 95.22 | 96.05 | 220,151 | +1.93(+2.05%) |
Mar 18, 2011 | 93.66 | 94.68 | 93.25 | 94.11 | 351,232 | +1.48(+1.60%) |
Mar 17, 2011 | 93.25 | 93.26 | 91.86 | 92.63 | 186,230 | +0.95(+1.03%) |
Mar 16, 2011 | 91.91 | 92.81 | 90.89 | 91.68 | 513,604 | -0.57(-0.62%) |
Mar 15, 2011 | 91.47 | 93.06 | 91.30 | 92.26 | 309,673 | -2.04(-2.16%) |
Mar 14, 2011 | 94.83 | 95.75 | 93.44 | 94.30 | 303,537 | -1.36(-1.42%) |
Mar 11, 2011 | 91.01 | 96.26 | 90.63 | 95.66 | 576,320 | +3.88(+4.22%) |
Mar 10, 2011 | 93.75 | 93.81 | 90.88 | 91.78 | 217,702 | -2.91(-3.07%) |
Mar 09, 2011 | 92.54 | 94.95 | 92.06 | 94.69 | 257,361 | +2.15(+2.33%) |
Mar 08, 2011 | 91.27 | 93.56 | 91.26 | 92.54 | 174,572 | +1.24(+1.36%) |
Mar 07, 2011 | 92.99 | 93.71 | 90.13 | 91.29 | 175,808 | -1.57(-1.69%) |
Mar 04, 2011 | 94.55 | 94.73 | 91.91 | 92.86 | 154,439 | -1.73(-1.83%) |
Mar 03, 2011 | 94.10 | 95.22 | 93.21 | 94.59 | 351,026 | +1.60(+1.72%) |
Mar 02, 2011 | 91.95 | 94.03 | 91.94 | 92.99 | 220,845 | +1.01(+1.10%) |
Mar 01, 2011 | 94.50 | 94.55 | 91.08 | 91.98 | 244,722 | -2.20(-2.34%) |
Feb 28, 2011 | 93.74 | 95.18 | 93.33 | 94.18 | 227,173 | +0.88(+0.94%) |
Feb 25, 2011 | 91.10 | 93.57 | 90.95 | 93.30 | 218,825 | +2.78(+3.07%) |
Feb 24, 2011 | 91.21 | 92.09 | 89.38 | 90.53 | 265,201 | -1.10(-1.20%) |
Feb 23, 2011 | 93.00 | 94.21 | 90.44 | 91.63 | 293,879 | -1.54(-1.65%) |
Feb 22, 2011 | 95.85 | 96.04 | 92.98 | 93.17 | 301,920 | -3.67(-3.79%) |
Feb 18, 2011 | 97.86 | 98.08 | 96.30 | 96.83 | 244,721 | -1.00(-1.02%) |
Feb 17, 2011 | 97.88 | 98.46 | 97.39 | 97.83 | 240,223 | -0.33(-0.33%) |
Feb 16, 2011 | 97.70 | 98.56 | 97.27 | 98.15 | 276,947 | +0.74(+0.76%) |
Feb 15, 2011 | 95.99 | 98.11 | 95.99 | 97.42 | 515,620 | +0.74(+0.76%) |
Feb 14, 2011 | 96.27 | 97.21 | 95.92 | 96.68 | 435,931 | +0.27(+0.28%) |
Feb 11, 2011 | 96.22 | 97.44 | 95.75 | 96.41 | 406,665 | +0.77(+0.80%) |
Feb 10, 2011 | 94.12 | 96.21 | 93.97 | 95.65 | 306,257 | +0.92(+0.97%) |
Feb 09, 2011 | 93.88 | 94.87 | 93.68 | 94.73 | 439,562 | +0.39(+0.42%) |
Feb 08, 2011 | 93.32 | 94.50 | 93.22 | 94.33 | 350,873 | +0.95(+1.01%) |
Feb 07, 2011 | 92.81 | 93.91 | 91.02 | 93.39 | 489,719 | +0.37(+0.40%) |
Feb 04, 2011 | 93.68 | 94.06 | 92.28 | 93.01 | 414,903 | -0.62(-0.66%) |
Feb 03, 2011 | 93.42 | 93.90 | 92.96 | 93.64 | 464,087 | +0.43(+0.46%) |
Feb 02, 2011 | 89.70 | 95.47 | 89.70 | 93.21 | 1,112,744 | +4.49(+5.06%) |
Feb 01, 2011 | 85.69 | 89.27 | 85.01 | 88.72 | 588,254 | +3.89(+4.59%) |
Jan 31, 2011 | 83.86 | 85.44 | 83.57 | 84.82 | 300,258 | +1.44(+1.73%) |
Jan 28, 2011 | 85.23 | 85.61 | 83.15 | 83.38 | 283,978 | -2.03(-2.38%) |
Jan 27, 2011 | 85.14 | 85.78 | 84.28 | 85.41 | 372,920 | +0.58(+0.69%) |
Jan 26, 2011 | 84.59 | 84.99 | 84.11 | 84.82 | 220,880 | +0.23(+0.27%) |
Jan 25, 2011 | 83.86 | 84.80 | 83.86 | 84.59 | 350,288 | +0.12(+0.15%) |
Jan 24, 2011 | 85.10 | 85.16 | 84.16 | 84.47 | 453,225 | -0.59(-0.70%) |
Jan 21, 2011 | 84.96 | 85.65 | 84.82 | 85.06 | 316,540 | +0.49(+0.58%) |
Jan 20, 2011 | 85.01 | 85.72 | 84.52 | 84.57 | 381,216 | -0.46(-0.54%) |
Jan 19, 2011 | 85.76 | 86.50 | 84.77 | 85.03 | 444,354 | -1.05(-1.22%) |
Jan 18, 2011 | 83.63 | 86.11 | 83.63 | 86.09 | 597,419 | +1.97(+2.34%) |
Jan 14, 2011 | 82.64 | 84.11 | 82.54 | 84.11 | 523,086 | +1.10(+1.33%) |
Jan 13, 2011 | 83.25 | 83.84 | 82.52 | 83.01 | 298,886 | -1.08(-1.29%) |
Jan 12, 2011 | 85.13 | 85.26 | 83.65 | 84.10 | 214,685 | -0.29(-0.34%) |
Jan 11, 2011 | 84.45 | 85.27 | 83.69 | 84.38 | 408,086 | +0.21(+0.25%) |
Jan 10, 2011 | 83.76 | 84.46 | 82.97 | 84.17 | 544,854 | +0.06(+0.07%) |
Jan 07, 2011 | 84.31 | 84.53 | 83.29 | 84.11 | 449,403 | -0.12(-0.15%) |
Jan 06, 2011 | 83.18 | 85.71 | 82.76 | 84.24 | 876,140 | +1.03(+1.24%) |
Jan 05, 2011 | 80.66 | 83.40 | 80.37 | 83.21 | 460,908 | +2.45(+3.03%) |
Jan 04, 2011 | 82.70 | 82.77 | 79.57 | 80.76 | 377,638 | -1.44(-1.76%) |
Jan 03, 2011 | 81.01 | 82.57 | 81.01 | 82.20 | 527,141 | +1.89(+2.36%) |
Dec 31, 2010 | 81.07 | 81.60 | 80.31 | 80.31 | 170,779 | -0.88(-1.08%) |
Dec 30, 2010 | 81.19 | 82.04 | 81.14 | 81.19 | 122,315 | -0.08(-0.09%) |
Dec 29, 2010 | 80.76 | 81.79 | 80.76 | 81.26 | 225,149 | +0.59(+0.74%) |
Dec 28, 2010 | 81.32 | 82.30 | 80.53 | 80.67 | 359,125 | -0.55(-0.68%) |
Dec 27, 2010 | 81.05 | 81.35 | 80.70 | 81.22 | 169,095 | -0.11(-0.14%) |
Dec 23, 2010 | 82.31 | 82.41 | 81.31 | 81.34 | 219,417 | -1.07(-1.30%) |
Dec 22, 2010 | 82.02 | 82.56 | 81.52 | 82.41 | 282,079 | +0.59(+0.73%) |
Dec 21, 2010 | 81.34 | 82.02 | 80.84 | 81.82 | 207,447 | +0.64(+0.79%) |
Dec 20, 2010 | 80.72 | 81.40 | 80.01 | 81.18 | 265,513 | +0.69(+0.86%) |
Dec 17, 2010 | 79.87 | 81.34 | 79.67 | 80.49 | 612,361 | +0.45(+0.56%) |
Dec 16, 2010 | 78.70 | 80.15 | 77.33 | 80.04 | 328,473 | +1.48(+1.89%) |
Dec 15, 2010 | 77.86 | 79.03 | 77.73 | 78.55 | 434,929 | +0.62(+0.80%) |
Dec 14, 2010 | 77.48 | 78.71 | 77.48 | 77.93 | 470,387 | +0.35(+0.46%) |
Dec 13, 2010 | 77.29 | 78.00 | 76.84 | 77.58 | 484,339 | +0.56(+0.73%) |
Dec 10, 2010 | 76.55 | 77.17 | 75.75 | 77.01 | 526,779 | +0.73(+0.95%) |
Dec 09, 2010 | 77.49 | 78.15 | 76.02 | 76.29 | 538,773 | -1.03(-1.34%) |
Dec 08, 2010 | 78.98 | 79.21 | 77.12 | 77.32 | 374,162 | -1.40(-1.77%) |
Dec 07, 2010 | 81.39 | 81.39 | 78.61 | 78.72 | 351,682 | -1.80(-2.23%) |
Dec 06, 2010 | 81.04 | 81.25 | 79.67 | 80.52 | 236,006 | -0.86(-1.06%) |
Dec 03, 2010 | 78.38 | 81.68 | 78.35 | 81.38 | 417,756 | +2.23(+2.82%) |
Dec 02, 2010 | 76.92 | 79.19 | 76.92 | 79.15 | 352,799 | +2.22(+2.89%) |
Dec 01, 2010 | 77.76 | 78.16 | 76.27 | 76.93 | 481,855 | +0.55(+0.71%) |
Nov 30, 2010 | 76.17 | 77.65 | 75.93 | 76.38 | 1,389,914 | -0.72(-0.93%) |
Nov 29, 2010 | 75.98 | 77.32 | 75.22 | 77.10 | 504,666 | +0.60(+0.79%) |
Nov 26, 2010 | 76.07 | 76.96 | 75.77 | 76.50 | 91,730 | -0.40(-0.52%) |
Nov 24, 2010 | 75.43 | 76.90 | 76.90 | 76.90 | 280,329 | +2.39(+3.21%) |
Nov 23, 2010 | 73.95 | 75.25 | 73.95 | 74.51 | 328,570 | -0.38(-0.51%) |
Nov 22, 2010 | 75.68 | 76.34 | 74.60 | 74.89 | 768,982 | -1.33(-1.75%) |
Nov 19, 2010 | 77.24 | 77.88 | 76.20 | 76.22 | 474,483 | -1.29(-1.67%) |
Nov 18, 2010 | 77.27 | 78.92 | 77.22 | 77.51 | 257,184 | +1.29(+1.69%) |
Nov 17, 2010 | 76.85 | 77.94 | 75.80 | 76.22 | 504,892 | -0.47(-0.61%) |
Nov 16, 2010 | 78.93 | 79.02 | 76.22 | 76.69 | 287,394 | -2.96(-3.71%) |
Nov 15, 2010 | 80.27 | 81.90 | 79.61 | 79.65 | 201,465 | -0.12(-0.16%) |
Nov 12, 2010 | 81.29 | 81.88 | 79.53 | 79.77 | 277,221 | -2.18(-2.66%) |
Nov 11, 2010 | 81.52 | 82.62 | 81.33 | 81.95 | 182,021 | -0.60(-0.73%) |
Nov 10, 2010 | 80.79 | 82.65 | 80.38 | 82.55 | 239,538 | +2.35(+2.94%) |
Nov 09, 2010 | 83.10 | 83.10 | 79.87 | 80.20 | 405,756 | -2.55(-3.08%) |
Nov 08, 2010 | 82.23 | 83.00 | 81.79 | 82.75 | 260,974 | +0.17(+0.21%) |
Nov 05, 2010 | 80.94 | 82.71 | 80.49 | 82.58 | 505,580 | +0.97(+1.19%) |
Nov 04, 2010 | 78.45 | 81.62 | 78.17 | 81.61 | 607,066 | +5.08(+6.63%) |
Nov 03, 2010 | 75.96 | 76.56 | 74.63 | 76.53 | 368,065 | +0.74(+0.97%) |
Nov 02, 2010 | 75.09 | 75.87 | 74.49 | 75.79 | 280,415 | +1.47(+1.98%) |
Nov 01, 2010 | 74.87 | 75.45 | 73.48 | 74.32 | 355,337 | -0.29(-0.38%) |
Oct 29, 2010 | 73.57 | 74.79 | 73.56 | 74.61 | 368,133 | +0.78(+1.06%) |
Oct 28, 2010 | 75.76 | 75.86 | 73.56 | 73.83 | 700,889 | -1.53(-2.03%) |
Oct 27, 2010 | 79.24 | 79.93 | 73.49 | 75.35 | 1,566,480 | -6.79(-8.26%) |
Oct 25, 2010 | 81.15 | 82.65 | 80.68 | 82.14 | 494,485 | +1.46(+1.81%) |
Oct 22, 2010 | 80.85 | 81.02 | 80.21 | 80.68 | 339,216 | -0.12(-0.15%) |
Oct 21, 2010 | 80.83 | 82.28 | 80.05 | 80.80 | 323,582 | +0.09(+0.11%) |
Oct 20, 2010 | 79.83 | 81.01 | 79.07 | 80.72 | 832,201 | +1.17(+1.47%) |
Oct 19, 2010 | 79.89 | 81.95 | 79.11 | 79.55 | 382,888 | -1.70(-2.09%) |
Oct 18, 2010 | 81.25 | 81.61 | 80.29 | 81.25 | 436,649 | +0.01(+0.01%) |
Oct 15, 2010 | 83.46 | 83.86 | 81.17 | 81.24 | 490,037 | -1.39(-1.68%) |
Oct 14, 2010 | 84.43 | 84.64 | 82.20 | 82.63 | 400,246 | -1.97(-2.33%) |
Oct 13, 2010 | 82.92 | 85.78 | 82.92 | 84.60 | 617,655 | +2.32(+2.82%) |
Oct 12, 2010 | 81.24 | 82.44 | 80.11 | 82.27 | 267,818 | +0.70(+0.86%) |
Oct 11, 2010 | 81.24 | 82.02 | 80.53 | 81.58 | 299,351 | +0.30(+0.36%) |
Oct 08, 2010 | 81.28 | 81.77 | 78.81 | 81.28 | 527,290 | +1.89(+2.38%) |
Oct 07, 2010 | 81.63 | 81.63 | 79.13 | 79.39 | 516,318 | -1.85(-2.28%) |
Oct 06, 2010 | 80.71 | 81.81 | 80.38 | 81.24 | 409,675 | +0.48(+0.59%) |
Oct 05, 2010 | 80.97 | 81.58 | 80.43 | 80.76 | 1,988 | +0.18(+0.23%) |
Oct 04, 2010 | 81.99 | 82.29 | 80.48 | 80.58 | 640,462 | -1.67(-2.03%) |
Oct 01, 2010 | 82.26 | 83.51 | 81.87 | 82.26 | 454,657 | -0.20(-0.24%) |
Sep 30, 2010 | 82.46 | 83.83 | 81.61 | 82.45 | 1,395 | -0.18(-0.21%) |
Sep 29, 2010 | 83.27 | 83.27 | 82.30 | 82.63 | 1,479 | -0.87(-1.04%) |
Sep 28, 2010 | 82.91 | 84.19 | 81.97 | 83.50 | 3,105 | +0.46(+0.55%) |
Sep 27, 2010 | 81.41 | 83.56 | 81.39 | 83.04 | 664,483 | +1.31(+1.60%) |
Sep 24, 2010 | 79.25 | 81.83 | 79.25 | 81.73 | 422,262 | +3.87(+4.97%) |
Sep 23, 2010 | 77.90 | 79.66 | 77.02 | 77.86 | 781 | -0.56(-0.72%) |
Sep 22, 2010 | 79.28 | 80.11 | 78.02 | 78.42 | 235,596 | -1.00(-1.26%) |
Sep 21, 2010 | 78.61 | 80.05 | 77.98 | 79.43 | 364 | +0.60(+0.76%) |
Sep 20, 2010 | 78.04 | 78.85 | 77.78 | 78.82 | 368,361 | +0.97(+1.24%) |
Sep 17, 2010 | 77.86 | 78.68 | 77.29 | 77.86 | 263,054 | +1.27(+1.66%) |
Sep 15, 2010 | 76.59 | 76.91 | 76.00 | 76.59 | 322,605 | -0.48(-0.62%) |
Sep 14, 2010 | 77.82 | 78.38 | 77.03 | 77.07 | 692 | -0.96(-1.23%) |
Sep 13, 2010 | 77.82 | 78.40 | 77.53 | 78.02 | 247,863 | +1.62(+2.11%) |
Sep 10, 2010 | 76.89 | 77.27 | 76.30 | 76.41 | 227,490 | -0.39(-0.51%) |
Sep 09, 2010 | 80.01 | 80.01 | 76.25 | 76.80 | 1,065 | -1.90(-2.42%) |
Sep 08, 2010 | 77.71 | 78.81 | 77.47 | 78.70 | 6,712 | +0.94(+1.20%) |
Sep 07, 2010 | 76.39 | 78.32 | 76.39 | 77.76 | 2,020 | +0.30(+0.38%) |
Sep 03, 2010 | 76.46 | 78.08 | 76.30 | 77.47 | 389,745 | +1.32(+1.73%) |
Sep 02, 2010 | 75.05 | 76.22 | 74.54 | 76.15 | 1,139 | +1.41(+1.88%) |
Sep 01, 2010 | 73.67 | 75.01 | 73.12 | 74.74 | 612,734 | +2.70(+3.75%) |
Aug 31, 2010 | 71.99 | 72.54 | 70.27 | 72.04 | 1,522 | +0.85(+1.20%) |
Aug 30, 2010 | 73.22 | 73.50 | 71.16 | 71.19 | 239,960 | -2.51(-3.41%) |
Aug 27, 2010 | 73.70 | 73.77 | 70.78 | 73.70 | 458,610 | +2.17(+3.03%) |
Aug 26, 2010 | 74.48 | 74.96 | 71.49 | 71.53 | 1,064 | -2.53(-3.42%) |
Aug 25, 2010 | 71.65 | 74.40 | 71.65 | 74.06 | 1,068 | +1.79(+2.47%) |
Aug 24, 2010 | 72.45 | 73.41 | 71.20 | 72.28 | 745 | -1.59(-2.15%) |
Aug 23, 2010 | 75.55 | 75.94 | 73.84 | 73.86 | 396,816 | -1.20(-1.60%) |
Aug 20, 2010 | 73.41 | 75.25 | 72.56 | 75.07 | 400,072 | +1.11(+1.50%) |
Aug 19, 2010 | 75.19 | 75.31 | 73.82 | 73.96 | 293,383 | -1.77(-2.34%) |
Aug 18, 2010 | 74.77 | 76.45 | 73.65 | 75.73 | 132 | +0.83(+1.11%) |
Aug 17, 2010 | 73.63 | 75.25 | 73.24 | 74.90 | 2,430 | +2.25(+3.09%) |
Aug 16, 2010 | 71.77 | 73.33 | 71.52 | 72.65 | 201,417 | +0.39(+0.54%) |
Aug 13, 2010 | 72.26 | 72.64 | 71.46 | 72.26 | 408,800 | +0.43(+0.60%) |
Aug 12, 2010 | 71.25 | 72.40 | 71.04 | 71.83 | 328 | -0.98(-1.35%) |
Aug 11, 2010 | 73.79 | 74.74 | 72.38 | 72.81 | 411,970 | -2.99(-3.95%) |
Aug 10, 2010 | 76.56 | 77.30 | 75.36 | 75.80 | 509 | -1.99(-2.56%) |
Aug 09, 2010 | 76.70 | 77.92 | 76.14 | 77.79 | 264,890 | +1.30(+1.70%) |
Aug 06, 2010 | 76.49 | 76.74 | 74.96 | 76.49 | 249,389 | +0.30(+0.39%) |
Aug 05, 2010 | 75.93 | 77.14 | 75.71 | 76.20 | 224,260 | -0.33(-0.42%) |
Aug 04, 2010 | 76.64 | 77.22 | 76.18 | 76.52 | 1,421 | +0.34(+0.45%) |
Aug 03, 2010 | 76.20 | 76.94 | 75.41 | 76.18 | 2,839 | -0.32(-0.41%) |
Aug 02, 2010 | 75.61 | 76.56 | 74.68 | 76.49 | 864,157 | +2.46(+3.32%) |
Jul 30, 2010 | 74.04 | 75.28 | 72.39 | 74.04 | 682,341 | +0.17(+0.23%) |
Jul 29, 2010 | 76.46 | 76.60 | 72.32 | 73.86 | 317 | -1.87(-2.47%) |
Jul 28, 2010 | 75.74 | 77.90 | 72.82 | 75.74 | 590 | +4.37(+6.12%) |
Jul 27, 2010 | 71.37 | 72.52 | 70.23 | 71.37 | 2,360 | +0.02(+0.03%) |
Jul 26, 2010 | 66.75 | 71.44 | 66.31 | 71.35 | 774,621 | +4.44(+6.64%) |
Jul 23, 2010 | 64.92 | 66.92 | 64.30 | 66.91 | 331,523 | +1.69(+2.59%) |
Jul 22, 2010 | 63.12 | 65.33 | 62.25 | 65.21 | 1,424 | +3.34(+5.39%) |
Jul 21, 2010 | 63.44 | 64.02 | 61.78 | 61.88 | 532,537 | -0.83(-1.33%) |
Jul 20, 2010 | 61.19 | 63.06 | 60.62 | 62.71 | 2,278 | +0.42(+0.68%) |
Jul 19, 2010 | 63.26 | 63.26 | 61.07 | 62.29 | 499,368 | -0.56(-0.90%) |
Jul 16, 2010 | 62.85 | 65.12 | 62.79 | 62.85 | 279,673 | -2.59(-3.96%) |
Jul 15, 2010 | 65.63 | 65.74 | 64.74 | 65.44 | 245,872 | -0.29(-0.44%) |
Jul 14, 2010 | 65.41 | 66.34 | 65.06 | 65.73 | 238 | -0.35(-0.54%) |
Jul 13, 2010 | 65.31 | 66.48 | 64.70 | 66.08 | 427 | +1.81(+2.81%) |
Jul 12, 2010 | 64.15 | 65.14 | 63.28 | 64.28 | 187,704 | -0.44(-0.68%) |
Jul 09, 2010 | 64.72 | 64.76 | 63.26 | 64.72 | 227,280 | +1.14(+1.79%) |
Jul 08, 2010 | 64.01 | 65.35 | 62.02 | 63.58 | 319 | -0.10(-0.15%) |
Jul 07, 2010 | 59.81 | 63.83 | 59.56 | 63.67 | 843,354 | +4.22(+7.09%) |
Jul 06, 2010 | 59.46 | 62.63 | 59.10 | 59.46 | 3,518 | -1.10(-1.82%) |
Jul 02, 2010 | 60.56 | 62.87 | 60.14 | 60.56 | 474,454 | -1.65(-2.66%) |
Jul 01, 2010 | 62.69 | 63.83 | 61.17 | 62.21 | 631,709 | -0.53(-0.84%) |
Jun 30, 2010 | 63.41 | 64.65 | 62.51 | 62.74 | 1,227 | -0.75(-1.17%) |
Jun 29, 2010 | 63.48 | 65.78 | 63.19 | 63.48 | 482 | -4.53(-6.66%) |
Jun 25, 2010 | 68.01 | 68.10 | 64.71 | 68.01 | 1,261,561 | +2.56(+3.91%) |
Jun 24, 2010 | 66.63 | 67.10 | 65.20 | 65.45 | 380,113 | -1.98(-2.93%) |
Jun 23, 2010 | 67.07 | 68.43 | 66.06 | 67.43 | 331,778 | +0.28(+0.41%) |
Jun 22, 2010 | 69.72 | 70.00 | 66.99 | 67.15 | 697 | -2.26(-3.25%) |
Jun 21, 2010 | 71.91 | 71.91 | 69.01 | 69.41 | 266,949 | -0.72(-1.02%) |
Jun 18, 2010 | 70.13 | 70.44 | 69.10 | 70.13 | 410,074 | +0.11(+0.16%) |
Jun 17, 2010 | 70.65 | 70.90 | 68.73 | 70.01 | 298,019 | -0.24(-0.34%) |
Jun 16, 2010 | 69.81 | 71.22 | 69.80 | 70.25 | 409,510 | -0.43(-0.61%) |
Jun 15, 2010 | 68.50 | 71.07 | 68.14 | 70.68 | 1,443 | +2.40(+3.51%) |
Jun 14, 2010 | 68.10 | 70.11 | 67.78 | 68.28 | 419,238 | +0.96(+1.42%) |
Jun 11, 2010 | 66.29 | 67.80 | 66.18 | 67.33 | 394,216 | -0.16(-0.24%) |
Jun 10, 2010 | 66.03 | 67.59 | 65.80 | 67.49 | 796 | +2.37(+3.64%) |
Jun 09, 2010 | 64.03 | 67.20 | 63.88 | 65.12 | 684,277 | +1.53(+2.40%) |
Jun 08, 2010 | 64.18 | 64.68 | 62.06 | 63.59 | 1,553 | -0.07(-0.11%) |
Jun 07, 2010 | 67.25 | 67.91 | 63.60 | 63.66 | 772,002 | -3.00(-4.50%) |
Jun 04, 2010 | 66.66 | 71.20 | 66.45 | 66.66 | 786,980 | -5.24(-7.29%) |
Jun 03, 2010 | 71.91 | 73.79 | 71.46 | 71.89 | 469,146 | -0.55(-0.77%) |
Jun 02, 2010 | 69.57 | 72.48 | 68.59 | 72.45 | 659,714 | +3.57(+5.18%) |
Jun 01, 2010 | 69.92 | 71.38 | 68.72 | 68.88 | 377,281 | -2.44(-3.42%) |
May 28, 2010 | 71.32 | 72.64 | 70.88 | 71.32 | 430,790 | -1.22(-1.69%) |
May 27, 2010 | 70.42 | 72.60 | 69.80 | 72.54 | 730,431 | +4.12(+6.02%) |
May 26, 2010 | 69.41 | 71.53 | 68.05 | 68.43 | 582,958 | -0.46(-0.67%) |
May 25, 2010 | 68.24 | 69.01 | 65.22 | 68.88 | 128 | -0.09(-0.12%) |
May 24, 2010 | 68.18 | 70.91 | 67.83 | 68.97 | 660,845 | +0.54(+0.80%) |
May 21, 2010 | 65.95 | 69.12 | 64.68 | 68.43 | 670,547 | +2.20(+3.32%) |
May 20, 2010 | 67.31 | 68.53 | 66.22 | 66.23 | 741,275 | -4.65(-6.57%) |
May 19, 2010 | 71.40 | 72.69 | 70.07 | 70.88 | 594,425 | -1.09(-1.51%) |
May 18, 2010 | 74.32 | 74.92 | 71.85 | 71.97 | 48,747 | -1.34(-1.83%) |
May 17, 2010 | 72.99 | 73.62 | 70.32 | 73.31 | 423,767 | +0.76(+1.05%) |
May 14, 2010 | 72.54 | 75.91 | 71.89 | 72.54 | 418,944 | -3.84(-5.03%) |
May 13, 2010 | 76.19 | 77.68 | 76.03 | 76.39 | 408,919 | -0.25(-0.32%) |
May 12, 2010 | 75.93 | 77.03 | 75.90 | 76.64 | 590,484 | +0.92(+1.21%) |
May 11, 2010 | 76.41 | 76.90 | 74.76 | 75.72 | 843 | +0.33(+0.44%) |
May 10, 2010 | 73.32 | 75.49 | 73.22 | 75.38 | 715,962 | +5.91(+8.51%) |
May 07, 2010 | 72.44 | 73.84 | 69.32 | 69.47 | 1,178,163 | +1.10(+1.61%) |
May 06, 2010 | 75.43 | 76.82 | 66.57 | 68.37 | 1,261,370 | -7.38(-9.74%) |
May 05, 2010 | 76.17 | 77.40 | 75.51 | 75.75 | 691,113 | -0.99(-1.29%) |
May 04, 2010 | 76.81 | 77.48 | 75.57 | 76.74 | 628,675 | -1.29(-1.65%) |