Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 93.00 | 93.21 | 91.50 | 92.12 | 706,466 | -0.57(-0.61%) |
Feb 25, 2011 | 91.00 | 92.74 | 91.00 | 92.69 | 781,137 | +2.64(+2.93%) |
Feb 24, 2011 | 90.81 | 92.18 | 89.03 | 90.05 | 931,071 | -0.05(-0.06%) |
Feb 23, 2011 | 89.99 | 90.61 | 86.56 | 90.10 | 1,548,709 | +0.55(+0.61%) |
Feb 22, 2011 | 90.98 | 92.90 | 89.00 | 89.55 | 856,003 | -2.46(-2.67%) |
Feb 18, 2011 | 95.58 | 95.58 | 91.16 | 92.01 | 1,311,903 | -3.69(-3.86%) |
Feb 17, 2011 | 95.22 | 96.09 | 94.30 | 95.70 | 669,353 | +0.30(+0.31%) |
Feb 16, 2011 | 94.99 | 95.85 | 93.98 | 95.40 | 756,387 | +1.14(+1.21%) |
Feb 15, 2011 | 96.68 | 97.10 | 93.67 | 94.26 | 774,768 | -2.84(-2.92%) |
Feb 14, 2011 | 97.00 | 98.02 | 96.72 | 97.10 | 545,840 | +0.79(+0.82%) |
Feb 11, 2011 | 96.23 | 97.36 | 95.10 | 96.31 | 698,418 | +0.08(+0.08%) |
Feb 10, 2011 | 95.01 | 96.74 | 94.26 | 96.23 | 823,234 | +0.58(+0.61%) |
Feb 09, 2011 | 94.35 | 97.32 | 94.35 | 95.65 | 2,199,250 | +2.75(+2.96%) |
Feb 08, 2011 | 92.95 | 93.36 | 91.22 | 92.90 | 787,566 | +0.39(+0.42%) |
Feb 07, 2011 | 91.47 | 93.65 | 91.05 | 92.51 | 1,011,028 | +2.01(+2.22%) |
Feb 04, 2011 | 90.51 | 91.35 | 89.98 | 90.50 | 580,151 | -0.53(-0.58%) |
Feb 03, 2011 | 91.90 | 91.95 | 89.80 | 91.03 | 863,714 | -0.33(-0.36%) |
Feb 02, 2011 | 90.29 | 92.13 | 89.00 | 91.36 | 1,523,469 | +1.24(+1.38%) |
Feb 01, 2011 | 88.86 | 90.59 | 88.85 | 90.12 | 1,488,295 | +1.65(+1.87%) |
Jan 31, 2011 | 88.30 | 89.32 | 87.00 | 88.47 | 1,219,899 | +0.45(+0.51%) |
Jan 28, 2011 | 89.39 | 89.39 | 86.74 | 88.02 | 1,117,913 | -0.43(-0.49%) |
Jan 27, 2011 | 89.89 | 90.74 | 87.24 | 88.45 | 1,157,585 | +0.25(+0.28%) |
Jan 26, 2011 | 87.20 | 88.74 | 86.01 | 88.20 | 889,747 | +1.71(+1.98%) |
Jan 25, 2011 | 87.52 | 87.96 | 84.77 | 86.49 | 737,164 | -1.19(-1.36%) |
Jan 24, 2011 | 87.87 | 88.70 | 87.01 | 87.68 | 902,387 | +0.85(+0.98%) |
Jan 21, 2011 | 88.25 | 89.67 | 86.83 | 86.83 | 1,179,404 | -0.39(-0.45%) |
Jan 20, 2011 | 90.31 | 90.73 | 86.12 | 87.22 | 1,671,629 | -3.40(-3.75%) |
Jan 19, 2011 | 93.60 | 93.86 | 90.23 | 90.62 | 938,487 | -3.50(-3.72%) |
Jan 18, 2011 | 92.50 | 94.95 | 92.30 | 94.12 | 690,538 | +2.11(+2.29%) |
Jan 17, 2011 | 92.01 | 92.46 | 92.00 | 92.01 | 61,055 | -0.49(-0.53%) |
Jan 14, 2011 | 92.29 | 93.34 | 91.68 | 92.50 | 571,121 | +0.72(+0.78%) |
Jan 13, 2011 | 93.22 | 93.65 | 91.54 | 91.78 | 635,886 | -0.76(-0.82%) |
Jan 12, 2011 | 91.47 | 93.85 | 90.56 | 92.54 | 991,608 | +2.61(+2.90%) |
Jan 11, 2011 | 90.69 | 91.72 | 89.93 | 89.93 | 753,123 | -0.24(-0.27%) |
Jan 10, 2011 | 91.66 | 91.66 | 88.61 | 90.17 | 626,858 | -1.21(-1.32%) |
Jan 07, 2011 | 92.39 | 92.69 | 90.84 | 91.38 | 558,259 | -0.82(-0.89%) |
Jan 06, 2011 | 92.19 | 92.97 | 90.86 | 92.20 | 885,326 | +0.93(+1.02%) |
Jan 05, 2011 | 91.58 | 92.60 | 90.90 | 91.27 | 1,509,633 | +0.77(+0.85%) |
Jan 04, 2011 | 92.93 | 92.93 | 89.92 | 90.50 | 996,250 | -1.00(-1.09%) |
Dec 31, 2010 | 91.70 | 92.19 | 91.03 | 91.50 | 313,929 | -0.33(-0.36%) |
Dec 30, 2010 | 91.18 | 91.98 | 90.29 | 91.83 | 824,487 | +1.61(+1.78%) |
Dec 29, 2010 | 87.14 | 91.32 | 86.71 | 90.22 | 866,273 | +3.72(+4.30%) |
Dec 24, 2010 | 87.00 | 87.00 | 86.45 | 86.50 | 42,108 | -0.37(-0.43%) |
Dec 23, 2010 | 85.00 | 87.42 | 84.94 | 86.87 | 543,687 | +1.45(+1.70%) |
Dec 22, 2010 | 86.00 | 86.50 | 84.87 | 85.42 | 362,515 | -0.25(-0.29%) |
Dec 21, 2010 | 82.92 | 85.96 | 82.92 | 85.67 | 646,662 | +2.67(+3.22%) |
Dec 20, 2010 | 83.40 | 83.90 | 82.80 | 83.00 | 365,602 | -0.15(-0.18%) |
Dec 17, 2010 | 82.11 | 83.30 | 81.70 | 83.15 | 1,084,303 | +1.10(+1.34%) |
Dec 16, 2010 | 81.15 | 82.05 | 80.18 | 82.05 | 742,588 | +0.93(+1.15%) |
Dec 15, 2010 | 81.96 | 82.07 | 80.88 | 81.12 | 860,696 | -0.40(-0.49%) |
Dec 14, 2010 | 82.94 | 83.37 | 81.15 | 81.52 | 797,008 | -1.42(-1.71%) |
Dec 13, 2010 | 82.92 | 84.39 | 82.38 | 82.94 | 689,929 | +0.45(+0.55%) |
Dec 10, 2010 | 82.25 | 82.98 | 80.85 | 82.49 | 806,343 | +0.60(+0.73%) |
Dec 09, 2010 | 82.40 | 82.87 | 81.51 | 81.89 | 603,879 | -0.43(-0.52%) |
Dec 08, 2010 | 84.11 | 84.25 | 81.50 | 82.32 | 649,660 | -1.82(-2.16%) |
Dec 07, 2010 | 86.45 | 86.99 | 84.00 | 84.14 | 1,065,626 | -1.44(-1.68%) |
Dec 06, 2010 | 85.19 | 86.00 | 84.67 | 85.58 | 634,823 | +0.92(+1.09%) |
Dec 03, 2010 | 83.25 | 85.32 | 82.15 | 84.66 | 1,345,468 | +0.95(+1.13%) |
Dec 02, 2010 | 84.30 | 85.25 | 83.61 | 83.71 | 804,082 | -0.72(-0.85%) |