Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 103.63 | 104.75 | 102.18 | 103.39 | 229,169 | -0.24(-0.23%) |
Feb 25, 2011 | 102.19 | 103.97 | 102.14 | 103.63 | 300,656 | +4.11(+4.13%) |
Feb 24, 2011 | 101.49 | 102.77 | 99.42 | 99.52 | 453,088 | -1.49(-1.48%) |
Feb 23, 2011 | 104.21 | 104.64 | 98.92 | 101.01 | 610,108 | -2.83(-2.72%) |
Feb 22, 2011 | 106.50 | 108.64 | 103.82 | 103.84 | 745,017 | -4.82(-4.44%) |
Feb 18, 2011 | 108.03 | 108.87 | 107.55 | 108.66 | 226,988 | +0.78(+0.73%) |
Feb 17, 2011 | 107.72 | 108.28 | 107.46 | 107.88 | 489,788 | -0.49(-0.46%) |
Feb 16, 2011 | 106.46 | 109.30 | 106.11 | 108.37 | 665,488 | +2.13(+2.01%) |
Feb 15, 2011 | 105.76 | 107.30 | 105.76 | 106.24 | 598,537 | -0.42(-0.39%) |
Feb 14, 2011 | 104.92 | 106.86 | 104.40 | 106.66 | 570,405 | +1.48(+1.41%) |
Feb 11, 2011 | 100.74 | 105.34 | 100.74 | 105.18 | 644,432 | +3.98(+3.93%) |
Feb 10, 2011 | 97.92 | 101.52 | 97.35 | 101.20 | 478,463 | +2.88(+2.93%) |
Feb 09, 2011 | 97.83 | 99.22 | 97.49 | 98.32 | 357,760 | +0.35(+0.36%) |
Feb 08, 2011 | 98.62 | 99.12 | 97.71 | 97.97 | 298,911 | -0.65(-0.66%) |
Feb 07, 2011 | 96.80 | 99.54 | 96.80 | 98.62 | 370,454 | +2.01(+2.09%) |
Feb 04, 2011 | 95.90 | 97.28 | 95.61 | 96.61 | 422,693 | +0.71(+0.74%) |
Feb 03, 2011 | 96.66 | 96.69 | 93.85 | 95.90 | 497,207 | -1.35(-1.38%) |
Feb 02, 2011 | 96.72 | 98.95 | 95.88 | 97.25 | 506,596 | +0.39(+0.40%) |
Feb 01, 2011 | 99.44 | 100.09 | 96.57 | 96.86 | 1,116,658 | -1.76(-1.79%) |
Jan 31, 2011 | 98.84 | 99.77 | 98.19 | 98.62 | 424,139 | +0.06(+0.06%) |
Jan 28, 2011 | 101.65 | 102.56 | 97.58 | 98.56 | 502,260 | -2.72(-2.69%) |
Jan 27, 2011 | 98.32 | 101.46 | 98.29 | 101.28 | 371,030 | +3.11(+3.17%) |
Jan 26, 2011 | 96.59 | 99.26 | 96.46 | 98.18 | 534,647 | +1.69(+1.75%) |
Jan 25, 2011 | 97.48 | 97.48 | 94.87 | 96.49 | 644,652 | -1.29(-1.32%) |
Jan 24, 2011 | 97.28 | 98.41 | 97.28 | 97.78 | 429,591 | +0.49(+0.51%) |
Jan 21, 2011 | 97.18 | 98.55 | 96.87 | 97.28 | 596,353 | +0.25(+0.26%) |
Jan 20, 2011 | 98.69 | 99.28 | 96.08 | 97.03 | 668,200 | -1.87(-1.89%) |
Jan 19, 2011 | 100.87 | 101.01 | 98.50 | 98.90 | 1,061,712 | -1.80(-1.79%) |
Jan 18, 2011 | 101.45 | 101.62 | 98.31 | 100.70 | 649,706 | -0.77(-0.75%) |
Jan 14, 2011 | 102.14 | 102.42 | 101.11 | 101.47 | 498,960 | -1.07(-1.04%) |
Jan 13, 2011 | 101.41 | 103.45 | 100.74 | 102.53 | 668,813 | +1.31(+1.29%) |
Jan 12, 2011 | 100.36 | 101.25 | 98.59 | 101.23 | 284,028 | +1.67(+1.68%) |
Jan 11, 2011 | 100.60 | 101.09 | 98.99 | 99.55 | 251,878 | -0.45(-0.45%) |
Jan 10, 2011 | 96.15 | 100.29 | 96.15 | 100.00 | 436,904 | +3.54(+3.68%) |
Jan 07, 2011 | 97.13 | 98.10 | 95.57 | 96.45 | 297,554 | -0.40(-0.41%) |
Jan 06, 2011 | 96.57 | 96.99 | 96.05 | 96.85 | 426,673 | +0.73(+0.76%) |
Jan 05, 2011 | 95.67 | 96.51 | 95.67 | 96.12 | 325,832 | +0.22(+0.23%) |
Jan 04, 2011 | 97.57 | 97.89 | 95.33 | 95.90 | 291,634 | -1.61(-1.65%) |
Jan 03, 2011 | 97.16 | 99.43 | 97.16 | 97.51 | 594,814 | +1.41(+1.47%) |
Dec 31, 2010 | 95.72 | 96.90 | 95.26 | 96.09 | 286,567 | +0.43(+0.45%) |
Dec 30, 2010 | 96.66 | 97.02 | 95.55 | 95.67 | 241,871 | -0.90(-0.93%) |
Dec 29, 2010 | 96.75 | 97.18 | 95.92 | 96.57 | 168,994 | -0.03(-0.03%) |
Dec 28, 2010 | 97.19 | 97.34 | 96.25 | 96.60 | 137,314 | -0.33(-0.34%) |
Dec 27, 2010 | 96.22 | 96.93 | 95.73 | 96.93 | 254,471 | +0.26(+0.27%) |
Dec 23, 2010 | 97.97 | 98.08 | 96.23 | 96.66 | 389,710 | -1.29(-1.32%) |
Dec 22, 2010 | 98.68 | 98.84 | 97.22 | 97.95 | 386,845 | -0.70(-0.71%) |
Dec 21, 2010 | 96.72 | 98.77 | 96.61 | 98.65 | 463,643 | +2.38(+2.47%) |
Dec 20, 2010 | 96.42 | 96.69 | 95.54 | 96.27 | 576,920 | +0.14(+0.14%) |
Dec 17, 2010 | 95.49 | 96.69 | 95.23 | 96.13 | 849,026 | +0.71(+0.74%) |
Dec 16, 2010 | 93.89 | 95.48 | 93.41 | 95.43 | 368,910 | +1.69(+1.81%) |
Dec 15, 2010 | 92.75 | 95.94 | 92.68 | 93.73 | 481,677 | +0.93(+1.00%) |
Dec 14, 2010 | 93.93 | 94.06 | 92.50 | 92.80 | 411,709 | -0.85(-0.91%) |
Dec 13, 2010 | 95.86 | 95.86 | 93.38 | 93.65 | 739,930 | -1.74(-1.83%) |
Dec 10, 2010 | 94.18 | 95.96 | 92.96 | 95.40 | 708,319 | +1.59(+1.69%) |
Dec 09, 2010 | 93.64 | 93.82 | 92.21 | 93.81 | 427,560 | +0.81(+0.87%) |
Dec 08, 2010 | 92.25 | 93.08 | 92.25 | 92.99 | 295,063 | +0.94(+1.02%) |
Dec 07, 2010 | 92.98 | 94.86 | 91.55 | 92.05 | 435,820 | +0.46(+0.51%) |
Dec 06, 2010 | 91.05 | 91.72 | 90.27 | 91.59 | 365,960 | +0.46(+0.51%) |
Dec 03, 2010 | 89.66 | 91.44 | 89.31 | 91.13 | 371,211 | +0.63(+0.70%) |
Dec 02, 2010 | 87.81 | 90.71 | 87.81 | 90.50 | 485,250 | +2.93(+3.35%) |