Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 82.75 | 82.91 | 82.00 | 82.24 | 23,827 | -0.76(-0.92%) |
Apr 27, 2012 | 83.25 | 83.44 | 81.96 | 83.00 | 47,558 | -0.30(-0.36%) |
Apr 26, 2012 | 83.49 | 84.10 | 82.46 | 83.30 | 29,041 | +0.52(+0.62%) |
Apr 25, 2012 | 82.86 | 83.91 | 82.27 | 82.78 | 38,127 | -1.21(-1.44%) |
Apr 24, 2012 | 83.55 | 84.54 | 83.30 | 83.99 | 51,987 | -0.21(-0.25%) |
Apr 23, 2012 | 84.02 | 84.20 | 82.90 | 84.20 | 58,117 | -2.89(-3.32%) |
Apr 20, 2012 | 86.59 | 87.49 | 86.57 | 87.09 | 39,141 | +1.77(+2.07%) |
Apr 19, 2012 | 85.83 | 86.73 | 84.80 | 85.32 | 39,339 | +0.61(+0.72%) |
Apr 18, 2012 | 84.85 | 85.80 | 84.44 | 84.71 | 51,259 | -1.44(-1.67%) |
Apr 17, 2012 | 84.76 | 86.28 | 84.50 | 86.15 | 44,908 | +3.25(+3.92%) |
Apr 16, 2012 | 82.46 | 83.11 | 81.75 | 82.90 | 46,777 | +2.41(+2.99%) |
Apr 13, 2012 | 82.13 | 82.34 | 80.10 | 80.49 | 81,015 | -3.59(-4.27%) |
Apr 12, 2012 | 82.56 | 84.61 | 82.56 | 84.08 | 28,289 | +2.08(+2.54%) |
Apr 11, 2012 | 82.84 | 83.19 | 81.75 | 82.00 | 39,304 | +1.47(+1.83%) |
Apr 10, 2012 | 82.29 | 82.58 | 80.24 | 80.53 | 62,981 | -1.28(-1.56%) |
Apr 09, 2012 | 81.53 | 82.38 | 81.20 | 81.81 | 30,469 | -0.99(-1.20%) |
Apr 05, 2012 | 82.24 | 83.41 | 82.07 | 82.80 | 57,447 | -0.88(-1.05%) |
Apr 04, 2012 | 84.05 | 84.39 | 83.19 | 83.68 | 53,248 | -2.95(-3.41%) |
Apr 03, 2012 | 88.36 | 88.67 | 86.05 | 86.63 | 62,796 | -2.32(-2.61%) |
Apr 02, 2012 | 87.19 | 89.10 | 86.95 | 88.95 | 29,306 | +1.42(+1.62%) |
Mar 30, 2012 | 87.16 | 87.81 | 86.56 | 87.53 | 27,858 | +0.84(+0.97%) |
Mar 29, 2012 | 85.82 | 86.79 | 85.27 | 86.69 | 56,973 | -0.90(-1.03%) |
Mar 28, 2012 | 88.77 | 89.01 | 87.01 | 87.59 | 56,629 | -1.62(-1.82%) |
Mar 27, 2012 | 89.81 | 89.88 | 89.19 | 89.21 | 50,089 | -0.76(-0.84%) |
Mar 26, 2012 | 89.41 | 89.97 | 89.15 | 89.97 | 38,079 | +2.76(+3.16%) |
Mar 23, 2012 | 86.65 | 87.48 | 85.76 | 87.21 | 62,735 | +0.27(+0.31%) |
Mar 22, 2012 | 86.38 | 87.27 | 85.96 | 86.94 | 80,011 | -1.81(-2.04%) |
Mar 21, 2012 | 88.87 | 89.05 | 88.06 | 88.75 | 51,727 | -0.22(-0.25%) |
Mar 20, 2012 | 88.79 | 89.66 | 88.31 | 88.97 | 28,477 | -0.35(-0.39%) |
Mar 19, 2012 | 87.97 | 95.00 | 87.97 | 89.32 | 26,133 | +0.02(+0.02%) |
Mar 16, 2012 | 89.47 | 89.73 | 88.73 | 89.30 | 115,562 | +1.00(+1.13%) |
Mar 15, 2012 | 87.60 | 88.35 | 87.20 | 88.30 | 104,643 | +1.65(+1.90%) |
Mar 14, 2012 | 87.46 | 87.46 | 86.01 | 86.65 | 100,649 | -1.03(-1.17%) |
Mar 13, 2012 | 86.87 | 87.68 | 86.20 | 87.68 | 119,240 | +1.57(+1.82%) |
Mar 12, 2012 | 85.64 | 86.41 | 85.00 | 86.11 | 148,760 | +0.81(+0.95%) |
Mar 09, 2012 | 85.75 | 86.15 | 85.19 | 85.30 | 83,679 | -1.23(-1.42%) |
Mar 08, 2012 | 85.73 | 86.57 | 84.74 | 86.53 | 49,762 | +3.86(+4.67%) |
Mar 07, 2012 | 82.30 | 82.97 | 81.67 | 82.67 | 44,208 | +1.28(+1.57%) |
Mar 06, 2012 | 83.18 | 83.18 | 81.12 | 81.39 | 94,703 | -5.47(-6.30%) |
Mar 05, 2012 | 87.55 | 87.70 | 86.29 | 86.86 | 88,040 | -0.98(-1.12%) |
Mar 02, 2012 | 88.79 | 88.79 | 87.59 | 87.84 | 32,866 | -1.74(-1.94%) |
Mar 01, 2012 | 88.68 | 89.65 | 88.62 | 89.58 | 54,928 | +1.69(+1.93%) |
Feb 29, 2012 | 90.10 | 90.50 | 87.74 | 87.89 | 37,229 | -1.78(-1.99%) |
Feb 28, 2012 | 88.10 | 89.84 | 87.92 | 89.67 | 48,636 | +1.49(+1.69%) |
Feb 27, 2012 | 86.30 | 88.58 | 86.00 | 88.18 | 41,307 | +1.27(+1.46%) |
Feb 24, 2012 | 86.79 | 88.00 | 86.62 | 86.91 | 79,239 | +0.26(+0.30%) |
Feb 23, 2012 | 85.51 | 86.75 | 84.54 | 86.65 | 119,870 | +2.15(+2.54%) |
Feb 22, 2012 | 84.97 | 85.20 | 84.41 | 84.50 | 235,545 | -0.93(-1.09%) |
Feb 21, 2012 | 85.63 | 86.39 | 85.11 | 85.43 | 125,594 | +2.57(+3.10%) |
Feb 17, 2012 | 82.97 | 83.01 | 82.40 | 82.86 | 37,748 | +0.80(+0.97%) |
Feb 16, 2012 | 80.15 | 82.21 | 80.00 | 82.06 | 40,110 | +1.56(+1.94%) |
Feb 15, 2012 | 81.65 | 81.75 | 80.36 | 80.50 | 64,355 | +0.30(+0.37%) |
Feb 14, 2012 | 80.40 | 80.74 | 79.50 | 80.20 | 34,063 | +0.16(+0.20%) |
Feb 13, 2012 | 79.99 | 80.47 | 79.65 | 80.04 | 23,987 | +0.74(+0.93%) |
Feb 10, 2012 | 79.30 | 79.93 | 79.00 | 79.30 | 30,135 | -2.39(-2.93%) |
Feb 09, 2012 | 81.91 | 82.00 | 81.07 | 81.69 | 37,958 | +1.09(+1.35%) |
Feb 08, 2012 | 80.93 | 81.11 | 79.77 | 80.60 | 55,447 | -0.22(-0.27%) |
Feb 07, 2012 | 80.01 | 80.96 | 79.37 | 80.82 | 75,080 | +0.29(+0.36%) |
Feb 06, 2012 | 79.97 | 80.69 | 79.91 | 80.53 | 36,048 | -0.43(-0.53%) |
Feb 03, 2012 | 80.08 | 80.96 | 79.86 | 80.96 | 101,604 | +1.40(+1.76%) |
Feb 02, 2012 | 79.24 | 80.07 | 78.88 | 79.56 | 45,008 | +0.89(+1.13%) |
Feb 01, 2012 | 79.15 | 79.60 | 78.61 | 78.67 | 1,228,265 | +1.46(+1.89%) |
Jan 31, 2012 | 78.97 | 79.06 | 76.64 | 77.21 | 1,243,334 | -1.34(-1.71%) |
Jan 30, 2012 | 78.80 | 78.98 | 78.25 | 78.55 | 866,357 | -1.64(-2.05%) |
Jan 27, 2012 | 79.12 | 80.28 | 79.12 | 80.19 | 222,536 | +2.06(+2.64%) |
Jan 26, 2012 | 78.78 | 79.01 | 78.00 | 78.13 | 58,773 | -0.37(-0.47%) |
Jan 25, 2012 | 76.43 | 78.55 | 76.25 | 78.50 | 80,868 | +2.18(+2.86%) |
Jan 24, 2012 | 76.03 | 76.48 | 75.89 | 76.32 | 83,526 | -0.53(-0.69%) |
Jan 23, 2012 | 76.47 | 77.10 | 76.32 | 76.85 | 61,345 | +1.05(+1.39%) |
Jan 20, 2012 | 75.38 | 75.90 | 75.27 | 75.80 | 70,003 | -0.50(-0.66%) |
Jan 19, 2012 | 75.67 | 76.49 | 75.38 | 76.30 | 108,276 | -0.29(-0.38%) |
Jan 18, 2012 | 75.50 | 78.00 | 75.20 | 76.59 | 131,389 | +2.06(+2.76%) |
Jan 17, 2012 | 74.85 | 75.14 | 74.30 | 74.53 | 48,877 | +1.65(+2.26%) |
Jan 13, 2012 | 73.44 | 73.44 | 71.82 | 72.88 | 59,116 | -2.20(-2.93%) |
Jan 12, 2012 | 74.69 | 75.10 | 74.05 | 75.08 | 41,273 | +1.74(+2.37%) |
Jan 11, 2012 | 72.80 | 73.58 | 72.41 | 73.34 | 29,060 | +0.14(+0.19%) |
Jan 10, 2012 | 73.67 | 73.98 | 73.18 | 73.20 | 60,051 | +1.81(+2.54%) |
Jan 09, 2012 | 71.10 | 71.39 | 70.20 | 71.39 | 62,329 | +0.36(+0.51%) |
Jan 06, 2012 | 71.83 | 71.83 | 70.33 | 71.03 | 152,719 | -1.85(-2.54%) |
Jan 05, 2012 | 72.83 | 73.07 | 72.43 | 72.88 | 24,100 | +0.05(+0.07%) |
Jan 04, 2012 | 72.76 | 73.18 | 72.14 | 72.83 | 52,141 | +3.10(+4.45%) |
Dec 30, 2011 | 69.50 | 70.12 | 69.31 | 69.73 | 31,232 | +0.58(+0.84%) |
Dec 29, 2011 | 68.12 | 69.19 | 67.95 | 69.15 | 35,373 | +1.23(+1.81%) |
Dec 28, 2011 | 69.61 | 69.61 | 67.60 | 67.92 | 36,138 | -1.61(-2.32%) |
Dec 27, 2011 | 69.51 | 69.75 | 69.34 | 69.53 | 61,246 | +0.53(+0.77%) |
Dec 23, 2011 | 68.55 | 69.00 | 68.40 | 69.00 | 83,679 | +0.27(+0.39%) |
Dec 21, 2011 | 68.91 | 69.11 | 67.90 | 68.73 | 44,462 | -0.75(-1.08%) |
Dec 20, 2011 | 68.50 | 69.60 | 68.41 | 69.48 | 59,565 | +3.87(+5.90%) |
Dec 19, 2011 | 67.33 | 67.52 | 65.54 | 65.61 | 117,402 | -1.37(-2.05%) |
Dec 16, 2011 | 67.64 | 67.90 | 66.69 | 66.98 | 276,093 | +0.75(+1.13%) |
Dec 15, 2011 | 67.41 | 67.60 | 66.14 | 66.23 | 45,582 | +0.56(+0.85%) |
Dec 14, 2011 | 65.79 | 66.17 | 65.34 | 65.67 | 49,952 | +0.07(+0.11%) |
Dec 13, 2011 | 68.26 | 68.65 | 65.52 | 65.60 | 70,113 | -2.63(-3.85%) |
Dec 12, 2011 | 69.13 | 69.30 | 67.76 | 68.23 | 101,714 | -3.80(-5.28%) |
Dec 09, 2011 | 70.63 | 72.28 | 70.63 | 72.03 | 104,805 | +1.95(+2.78%) |
Dec 08, 2011 | 71.17 | 71.63 | 70.00 | 70.08 | 89,675 | -2.80(-3.84%) |
Dec 07, 2011 | 71.42 | 73.13 | 70.95 | 72.88 | 49,771 | +0.09(+0.12%) |
Dec 06, 2011 | 72.76 | 73.10 | 72.14 | 72.79 | 50,401 | +0.20(+0.28%) |
Dec 05, 2011 | 73.95 | 74.50 | 72.25 | 72.59 | 86,290 | +0.46(+0.64%) |
Dec 02, 2011 | 73.73 | 73.88 | 71.81 | 72.13 | 68,284 | +0.39(+0.54%) |
Dec 01, 2011 | 72.29 | 73.24 | 71.18 | 71.74 | 73,493 | -1.07(-1.47%) |
Nov 30, 2011 | 71.82 | 73.35 | 71.71 | 72.81 | 78,993 | +5.66(+8.43%) |
Nov 29, 2011 | 67.15 | 67.80 | 66.79 | 67.15 | 155,126 | +1.45(+2.21%) |
Nov 28, 2011 | 65.99 | 66.25 | 65.34 | 65.70 | 66,199 | +3.30(+5.29%) |
Nov 25, 2011 | 62.42 | 63.16 | 62.20 | 62.40 | 64,291 | +0.18(+0.29%) |
Nov 23, 2011 | 63.93 | 63.94 | 62.22 | 62.22 | 534,637 | -2.00(-3.11%) |
Nov 22, 2011 | 64.91 | 65.24 | 63.95 | 64.22 | 131,178 | -1.08(-1.65%) |
Nov 21, 2011 | 65.04 | 65.47 | 64.54 | 65.30 | 54,168 | -1.77(-2.64%) |
Nov 18, 2011 | 67.58 | 67.67 | 66.77 | 67.07 | 33,197 | +0.27(+0.40%) |
Nov 17, 2011 | 68.44 | 68.98 | 66.48 | 66.80 | 116,653 | -0.53(-0.79%) |
Nov 16, 2011 | 67.84 | 68.75 | 67.17 | 67.33 | 104,973 | -1.83(-2.65%) |
Nov 15, 2011 | 68.80 | 69.93 | 68.62 | 69.16 | 59,479 | +0.02(+0.03%) |
Nov 14, 2011 | 69.75 | 70.39 | 68.91 | 69.14 | 50,553 | -1.50(-2.12%) |
Nov 11, 2011 | 70.51 | 71.30 | 70.51 | 70.64 | 56,384 | +1.97(+2.87%) |
Nov 10, 2011 | 68.88 | 69.10 | 67.18 | 68.67 | 63,167 | +2.14(+3.22%) |
Nov 09, 2011 | 68.05 | 68.44 | 66.34 | 66.53 | 123,093 | -5.23(-7.29%) |
Nov 08, 2011 | 71.74 | 72.25 | 69.70 | 71.76 | 74,779 | +2.05(+2.94%) |
Nov 07, 2011 | 69.75 | 70.64 | 68.72 | 69.71 | 213,222 | -0.94(-1.33%) |
Nov 04, 2011 | 71.39 | 71.66 | 70.00 | 70.65 | 207,832 | -3.66(-4.93%) |
Nov 03, 2011 | 72.74 | 74.47 | 71.20 | 74.31 | 77,066 | +3.81(+5.40%) |
Nov 02, 2011 | 70.31 | 71.45 | 69.66 | 70.50 | 60,350 | +1.10(+1.59%) |
Nov 01, 2011 | 68.93 | 70.60 | 68.61 | 69.40 | 156,169 | -3.95(-5.39%) |
Oct 31, 2011 | 74.85 | 75.11 | 73.14 | 73.35 | 135,191 | -4.35(-5.60%) |
Oct 28, 2011 | 77.52 | 78.32 | 77.26 | 77.70 | 87,232 | -0.10(-0.13%) |
Oct 27, 2011 | 76.44 | 78.50 | 76.00 | 77.80 | 125,848 | +6.39(+8.95%) |
Oct 26, 2011 | 72.23 | 72.32 | 69.16 | 71.41 | 73,866 | +0.19(+0.27%) |
Oct 25, 2011 | 72.35 | 72.70 | 70.65 | 71.22 | 89,266 | -0.63(-0.88%) |
Oct 24, 2011 | 70.41 | 72.25 | 70.24 | 71.85 | 51,772 | +1.33(+1.89%) |
Oct 21, 2011 | 69.83 | 70.73 | 69.64 | 70.52 | 202,669 | +2.68(+3.95%) |
Oct 20, 2011 | 67.67 | 68.27 | 66.70 | 67.84 | 72,338 | -0.21(-0.31%) |
Oct 19, 2011 | 69.08 | 69.47 | 67.78 | 68.05 | 54,903 | -2.98(-4.20%) |
Oct 18, 2011 | 69.97 | 71.90 | 68.93 | 71.03 | 63,649 | +2.09(+3.03%) |
Oct 17, 2011 | 70.70 | 70.70 | 68.61 | 68.94 | 39,183 | -2.58(-3.61%) |
Oct 14, 2011 | 71.22 | 71.89 | 70.74 | 71.52 | 34,425 | +1.33(+1.89%) |
Oct 13, 2011 | 69.25 | 70.50 | 68.64 | 70.19 | 61,238 | +0.09(+0.13%) |
Oct 12, 2011 | 69.80 | 71.23 | 69.60 | 70.10 | 49,999 | +1.53(+2.23%) |
Oct 11, 2011 | 68.00 | 68.86 | 67.76 | 68.57 | 64,918 | -1.33(-1.90%) |
Oct 10, 2011 | 67.98 | 70.46 | 67.98 | 69.90 | 108,489 | +3.81(+5.76%) |
Oct 07, 2011 | 67.11 | 67.74 | 65.49 | 66.09 | 99,851 | -0.03(-0.05%) |
Oct 06, 2011 | 63.17 | 66.24 | 62.85 | 66.12 | 98,887 | +3.27(+5.20%) |
Oct 05, 2011 | 61.61 | 62.92 | 61.05 | 62.85 | 72,215 | +2.85(+4.75%) |
Oct 04, 2011 | 57.74 | 60.00 | 56.82 | 60.00 | 107,242 | +1.99(+3.43%) |
Oct 03, 2011 | 59.45 | 60.77 | 58.01 | 58.01 | 105,406 | -2.87(-4.71%) |
Sep 30, 2011 | 61.27 | 62.65 | 60.87 | 60.88 | 98,433 | -3.62(-5.61%) |
Sep 29, 2011 | 64.12 | 64.83 | 63.34 | 64.50 | 98,917 | +2.57(+4.15%) |
Sep 28, 2011 | 63.67 | 63.88 | 61.85 | 61.93 | 59,346 | -1.21(-1.92%) |
Sep 27, 2011 | 63.74 | 64.95 | 62.62 | 63.14 | 80,812 | +1.18(+1.90%) |
Sep 26, 2011 | 60.79 | 62.30 | 59.67 | 61.96 | 88,114 | +2.11(+3.53%) |
Sep 23, 2011 | 58.51 | 60.16 | 58.01 | 59.85 | 149,681 | -0.21(-0.35%) |
Sep 22, 2011 | 60.11 | 60.54 | 58.96 | 60.06 | 213,875 | -1.93(-3.11%) |
Sep 21, 2011 | 63.68 | 64.66 | 61.73 | 61.99 | 73,259 | -2.36(-3.67%) |
Sep 20, 2011 | 65.18 | 66.09 | 64.35 | 64.35 | 65,573 | +0.20(+0.31%) |
Sep 19, 2011 | 62.54 | 64.15 | 62.29 | 64.15 | 85,495 | -1.48(-2.25%) |
Sep 16, 2011 | 66.30 | 66.70 | 65.08 | 65.63 | 61,817 | -1.71(-2.54%) |
Sep 15, 2011 | 66.89 | 67.34 | 66.17 | 67.34 | 82,798 | +2.32(+3.57%) |
Sep 14, 2011 | 63.45 | 65.31 | 61.30 | 65.02 | 119,331 | +3.30(+5.35%) |
Sep 13, 2011 | 60.66 | 62.18 | 60.36 | 61.72 | 235,138 | +1.73(+2.88%) |
Sep 12, 2011 | 58.12 | 59.99 | 57.95 | 59.99 | 279,101 | +0.39(+0.65%) |
Sep 09, 2011 | 61.45 | 61.94 | 59.44 | 59.60 | 393,244 | -4.35(-6.80%) |
Sep 08, 2011 | 64.38 | 66.01 | 63.40 | 63.95 | 137,311 | -1.05(-1.62%) |
Sep 07, 2011 | 64.59 | 65.17 | 64.50 | 65.00 | 172,195 | +1.75(+2.77%) |
Sep 06, 2011 | 62.79 | 63.46 | 61.73 | 63.25 | 247,212 | -3.05(-4.60%) |
Sep 02, 2011 | 66.54 | 67.05 | 66.20 | 66.30 | 170,754 | -2.41(-3.51%) |
Sep 01, 2011 | 69.68 | 70.50 | 68.58 | 68.71 | 204,675 | -2.50(-3.51%) |
Aug 31, 2011 | 71.03 | 72.51 | 70.63 | 71.21 | 70,293 | +1.31(+1.87%) |
Aug 30, 2011 | 68.90 | 70.25 | 68.09 | 69.90 | 50,422 | -0.95(-1.34%) |
Aug 29, 2011 | 70.78 | 71.68 | 70.05 | 70.85 | 26,496 | +1.76(+2.55%) |
Aug 26, 2011 | 67.29 | 69.53 | 66.47 | 69.09 | 88,132 | +0.32(+0.47%) |
Aug 25, 2011 | 70.34 | 70.86 | 67.43 | 68.77 | 76,230 | -3.61(-4.99%) |
Aug 24, 2011 | 72.39 | 73.50 | 71.45 | 72.38 | 69,031 | +1.80(+2.55%) |
Aug 23, 2011 | 68.89 | 70.86 | 68.55 | 70.58 | 135,803 | +2.43(+3.57%) |
Aug 22, 2011 | 70.23 | 70.39 | 68.10 | 68.15 | 73,896 | -0.85(-1.23%) |
Aug 19, 2011 | 69.26 | 71.85 | 68.75 | 69.00 | 226,467 | -2.85(-3.97%) |
Aug 18, 2011 | 73.16 | 73.30 | 71.30 | 71.85 | 104,572 | -4.55(-5.96%) |
Aug 17, 2011 | 77.12 | 78.30 | 76.22 | 76.40 | 120,273 | -0.45(-0.59%) |
Aug 16, 2011 | 76.81 | 79.00 | 76.20 | 76.85 | 70,875 | -2.31(-2.92%) |
Aug 15, 2011 | 78.63 | 79.68 | 78.41 | 79.16 | 56,821 | +2.10(+2.73%) |
Aug 12, 2011 | 77.25 | 77.97 | 76.30 | 77.06 | 80,039 | +1.77(+2.35%) |
Aug 11, 2011 | 70.85 | 76.78 | 70.85 | 75.29 | 97,487 | +4.87(+6.92%) |
Aug 10, 2011 | 74.70 | 74.70 | 70.00 | 70.42 | 230,185 | -5.43(-7.16%) |
Aug 09, 2011 | 74.55 | 75.85 | 71.06 | 75.85 | 186,165 | +6.16(+8.84%) |
Aug 08, 2011 | 73.56 | 74.90 | 68.85 | 69.69 | 160,730 | -8.73(-11.13%) |
Aug 05, 2011 | 79.73 | 80.20 | 74.66 | 78.42 | 203,886 | +0.92(+1.19%) |
Aug 04, 2011 | 82.73 | 82.73 | 77.46 | 77.50 | 145,558 | -6.85(-8.12%) |
Aug 03, 2011 | 85.15 | 85.44 | 82.18 | 84.35 | 105,993 | +0.35(+0.42%) |
Aug 02, 2011 | 86.34 | 87.23 | 83.99 | 84.00 | 81,072 | -3.64(-4.15%) |
Aug 01, 2011 | 91.41 | 91.41 | 86.45 | 87.64 | 136,931 | -2.98(-3.29%) |
Jul 29, 2011 | 90.84 | 91.71 | 90.25 | 90.62 | 65,219 | +0.92(+1.03%) |
Jul 28, 2011 | 88.50 | 90.45 | 88.38 | 89.70 | 98,989 | -3.31(-3.56%) |
Jul 27, 2011 | 96.25 | 96.37 | 93.01 | 93.01 | 54,232 | -3.69(-3.82%) |
Jul 26, 2011 | 96.89 | 97.32 | 96.35 | 96.70 | 40,690 | +0.05(+0.05%) |
Jul 25, 2011 | 95.77 | 97.03 | 95.62 | 96.65 | 50,362 | +0.85(+0.89%) |
Jul 22, 2011 | 95.50 | 95.85 | 94.45 | 95.80 | 64,462 | -0.59(-0.61%) |
Jul 21, 2011 | 94.81 | 96.59 | 94.50 | 96.39 | 91,965 | +2.39(+2.54%) |
Jul 20, 2011 | 93.69 | 94.32 | 93.31 | 94.00 | 54,319 | -1.30(-1.36%) |
Jul 19, 2011 | 95.12 | 95.85 | 94.67 | 95.30 | 26,438 | +0.02(+0.02%) |
Jul 18, 2011 | 95.51 | 95.62 | 94.20 | 95.28 | 25,573 | -1.05(-1.09%) |
Jul 15, 2011 | 96.19 | 96.75 | 95.26 | 96.33 | 34,951 | +0.17(+0.18%) |
Jul 14, 2011 | 97.38 | 98.00 | 95.91 | 96.16 | 45,779 | +0.28(+0.29%) |
Jul 13, 2011 | 94.53 | 96.84 | 94.53 | 95.88 | 53,069 | +2.62(+2.81%) |
Jul 12, 2011 | 92.89 | 94.55 | 92.89 | 93.26 | 67,075 | -0.12(-0.13%) |
Jul 11, 2011 | 94.35 | 94.60 | 93.31 | 93.38 | 42,996 | -4.36(-4.46%) |
Jul 08, 2011 | 98.25 | 98.73 | 97.19 | 97.74 | 34,518 | -1.21(-1.22%) |
Jul 07, 2011 | 98.40 | 99.17 | 98.30 | 98.95 | 42,249 | +0.72(+0.73%) |
Jul 06, 2011 | 97.66 | 98.24 | 97.19 | 98.23 | 61,811 | +0.50(+0.51%) |
Jul 05, 2011 | 98.47 | 98.76 | 97.66 | 97.73 | 43,502 | -1.16(-1.17%) |
Jul 01, 2011 | 97.71 | 99.18 | 97.10 | 98.89 | 55,835 | +0.83(+0.85%) |
Jun 30, 2011 | 96.41 | 98.23 | 96.39 | 98.06 | 76,157 | +2.29(+2.39%) |
Jun 29, 2011 | 95.15 | 95.99 | 94.14 | 95.77 | 104,974 | +2.40(+2.57%) |
Jun 28, 2011 | 91.74 | 93.37 | 91.74 | 93.37 | 62,077 | +2.15(+2.36%) |
Jun 27, 2011 | 90.11 | 91.48 | 89.93 | 91.22 | 52,664 | +0.12(+0.13%) |
Jun 24, 2011 | 92.83 | 92.95 | 90.86 | 91.10 | 48,112 | -1.57(-1.69%) |
Jun 23, 2011 | 91.04 | 92.67 | 90.25 | 92.67 | 94,518 | -0.83(-0.89%) |
Jun 22, 2011 | 93.82 | 94.80 | 93.40 | 93.50 | 49,459 | -0.33(-0.35%) |
Jun 21, 2011 | 91.86 | 94.01 | 91.80 | 93.83 | 68,297 | +3.91(+4.35%) |
Jun 20, 2011 | 90.04 | 90.20 | 89.85 | 89.92 | 40,075 | -0.70(-0.78%) |
Jun 17, 2011 | 91.73 | 91.73 | 90.05 | 90.62 | 36,768 | +1.73(+1.95%) |
Jun 16, 2011 | 88.32 | 89.10 | 87.99 | 88.89 | 52,601 | -0.16(-0.18%) |
Jun 15, 2011 | 90.50 | 90.79 | 88.74 | 89.05 | 44,260 | -4.45(-4.76%) |
Jun 14, 2011 | 92.93 | 93.73 | 92.90 | 93.50 | 46,271 | +2.73(+3.01%) |
Jun 13, 2011 | 90.76 | 91.59 | 90.12 | 90.77 | 38,425 | +0.21(+0.23%) |
Jun 10, 2011 | 92.63 | 92.75 | 90.14 | 90.56 | 72,516 | -2.53(-2.72%) |
Jun 09, 2011 | 91.35 | 93.33 | 91.21 | 93.09 | 34,428 | +2.72(+3.01%) |
Jun 08, 2011 | 90.08 | 91.17 | 89.91 | 90.37 | 95,608 | -1.33(-1.45%) |
Jun 07, 2011 | 92.06 | 92.60 | 91.44 | 91.70 | 133,280 | +0.62(+0.68%) |
Jun 06, 2011 | 92.44 | 92.55 | 90.95 | 91.08 | 52,488 | -0.26(-0.28%) |
Jun 03, 2011 | 89.28 | 91.80 | 89.17 | 91.34 | 528,490 | +4.64(+5.35%) |
May 24, 2011 | 87.50 | 88.16 | 86.66 | 86.70 | 64,344 | +0.55(+0.64%) |
May 23, 2011 | 85.24 | 86.45 | 85.10 | 86.15 | 80,505 | -2.29(-2.59%) |
May 20, 2011 | 89.80 | 89.96 | 87.77 | 88.44 | 64,607 | -3.08(-3.37%) |
May 19, 2011 | 91.62 | 92.00 | 90.41 | 91.52 | 71,779 | +1.32(+1.46%) |
May 18, 2011 | 89.33 | 90.40 | 89.00 | 90.20 | 27,202 | +1.06(+1.19%) |
May 17, 2011 | 88.72 | 89.38 | 88.02 | 89.14 | 54,695 | -1.63(-1.80%) |
May 16, 2011 | 90.21 | 91.65 | 89.97 | 90.77 | 53,548 | +0.40(+0.44%) |
May 13, 2011 | 91.89 | 92.14 | 89.66 | 90.37 | 34,515 | -1.56(-1.70%) |
May 12, 2011 | 90.50 | 92.05 | 89.50 | 91.93 | 66,805 | +0.35(+0.38%) |
May 11, 2011 | 93.79 | 93.79 | 91.47 | 91.58 | 105,909 | -4.02(-4.21%) |
May 10, 2011 | 94.95 | 95.72 | 94.76 | 95.60 | 140,927 | +1.31(+1.39%) |
May 09, 2011 | 94.50 | 94.75 | 93.32 | 94.29 | 2,089,801 | -0.54(-0.57%) |
May 06, 2011 | 94.19 | 96.55 | 93.96 | 94.83 | 1,794,662 | +1.81(+1.95%) |
May 05, 2011 | 93.46 | 94.50 | 92.10 | 93.02 | 1,879,597 | -2.78(-2.90%) |
May 04, 2011 | 99.34 | 99.34 | 95.05 | 95.80 | 103,190 | -5.60(-5.52%) |
May 03, 2011 | 100.61 | 102.10 | 100.61 | 101.40 | 34,308 | -0.06(-0.06%) |