Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 100.50 | 100.50 | 99.90 | 100.00 | 5,311 | -3.40(-3.29%) |
Mar 30, 2010 | 103.00 | 104.00 | 102.52 | 103.40 | 5,157 | +0.55(+0.53%) |
Mar 29, 2010 | 101.01 | 102.89 | 101.00 | 102.85 | 10,878 | +4.60(+4.68%) |
Mar 26, 2010 | 97.93 | 100.00 | 97.93 | 98.25 | 7,108 | +1.80(+1.87%) |
Mar 25, 2010 | 96.50 | 98.40 | 96.00 | 96.45 | 12,539 | -2.80(-2.82%) |
Mar 24, 2010 | 100.00 | 100.05 | 99.00 | 99.25 | 2,584 | -0.30(-0.30%) |
Mar 23, 2010 | 99.40 | 100.00 | 99.17 | 99.55 | 10,468 | +1.93(+1.98%) |
Mar 22, 2010 | 97.25 | 98.00 | 96.95 | 97.62 | 6,395 | +0.37(+0.38%) |
Mar 19, 2010 | 98.10 | 98.65 | 97.15 | 97.25 | 4,455 | +0.75(+0.78%) |
Mar 18, 2010 | 96.45 | 96.94 | 96.45 | 96.50 | 6,100 | -1.35(-1.38%) |
Mar 17, 2010 | 98.30 | 98.75 | 97.76 | 97.85 | 23,667 | -0.20(-0.20%) |
Mar 16, 2010 | 95.80 | 98.74 | 95.80 | 98.05 | 23,492 | +7.05(+7.75%) |
Mar 15, 2010 | 90.05 | 91.00 | 90.05 | 91.00 | 18,788 | +1.25(+1.39%) |
Mar 12, 2010 | 90.84 | 90.84 | 89.67 | 89.75 | 17,535 | -0.85(-0.94%) |
Mar 11, 2010 | 90.50 | 90.82 | 89.10 | 90.60 | 50,287 | +3.04(+3.47%) |
Mar 10, 2010 | 86.41 | 87.56 | 86.41 | 87.56 | 49,608 | +1.65(+1.92%) |
Mar 09, 2010 | 85.75 | 86.25 | 85.74 | 85.91 | 6,056 | +1.93(+2.30%) |
Mar 08, 2010 | 83.95 | 84.07 | 83.80 | 83.98 | 4,146 | +1.23(+1.49%) |
Mar 05, 2010 | 82.60 | 83.00 | 82.50 | 82.75 | 9,043 | +0.67(+0.82%) |
Mar 04, 2010 | 83.50 | 83.50 | 81.81 | 82.08 | 23,109 | -3.42(-4.00%) |
Mar 03, 2010 | 86.00 | 86.74 | 85.50 | 85.50 | 7,083 | -0.90(-1.04%) |
Mar 02, 2010 | 86.50 | 87.50 | 86.00 | 86.40 | 28,659 | +4.14(+5.03%) |
Mar 01, 2010 | 81.75 | 82.45 | 81.02 | 82.26 | 28,754 | +4.76(+6.14%) |
Feb 26, 2010 | 77.81 | 77.87 | 77.21 | 77.50 | 8,442 | +0.07(+0.09%) |
Feb 25, 2010 | 77.50 | 77.50 | 76.05 | 77.43 | 7,358 | -2.52(-3.15%) |
Feb 24, 2010 | 79.89 | 80.01 | 79.50 | 79.95 | 4,060 | -0.55(-0.68%) |
Feb 23, 2010 | 81.63 | 81.63 | 80.01 | 80.50 | 10,005 | +1.80(+2.29%) |
Feb 22, 2010 | 78.70 | 79.10 | 78.70 | 78.70 | 2,716 | +0.70(+0.90%) |
Feb 19, 2010 | 77.15 | 78.00 | 76.74 | 78.00 | 4,193 | -0.29(-0.37%) |
Feb 18, 2010 | 78.24 | 78.50 | 77.91 | 78.29 | 6,530 | +0.28(+0.36%) |
Feb 17, 2010 | 78.95 | 78.95 | 78.00 | 78.01 | 4,130 | +0.77(+1.00%) |
Feb 16, 2010 | 76.69 | 77.24 | 76.30 | 77.24 | 4,685 | +1.78(+2.36%) |
Feb 12, 2010 | 75.46 | 75.46 | 75.46 | 0 | -3.19(-4.06%) | |
Feb 11, 2010 | 78.45 | 78.99 | 77.50 | 78.65 | 13,584 | +4.04(+5.41%) |
Feb 10, 2010 | 74.10 | 74.99 | 73.76 | 74.61 | 4,540 | +1.10(+1.50%) |
Feb 09, 2010 | 73.24 | 74.25 | 73.19 | 73.51 | 13,914 | +2.26(+3.17%) |
Feb 08, 2010 | 72.80 | 72.80 | 71.25 | 71.25 | 4,020 | -1.00(-1.38%) |
Feb 05, 2010 | 72.26 | 72.26 | 69.51 | 72.25 | 26,193 | -0.64(-0.88%) |
Feb 04, 2010 | 75.76 | 76.00 | 72.89 | 72.89 | 16,070 | -4.36(-5.64%) |
Feb 03, 2010 | 78.25 | 78.25 | 77.25 | 77.25 | 4,455 | -1.73(-2.19%) |
Feb 02, 2010 | 77.80 | 78.98 | 77.80 | 78.98 | 8,726 | +1.48(+1.91%) |
Feb 01, 2010 | 76.00 | 77.70 | 76.00 | 77.50 | 14,366 | +4.89(+6.73%) |
Jan 29, 2010 | 73.00 | 74.99 | 72.19 | 72.61 | 10,270 | +0.16(+0.22%) |
Jan 28, 2010 | 72.54 | 73.34 | 71.45 | 72.45 | 47,792 | +2.59(+3.71%) |
Jan 27, 2010 | 69.01 | 69.86 | 68.25 | 69.86 | 21,416 | -0.44(-0.63%) |
Jan 26, 2010 | 69.46 | 70.99 | 68.60 | 70.30 | 28,090 | -5.85(-7.68%) |
Jan 25, 2010 | 76.50 | 76.50 | 74.90 | 76.15 | 20,548 | +4.95(+6.95%) |
Jan 22, 2010 | 72.25 | 72.62 | 71.05 | 71.20 | 32,940 | -2.55(-3.46%) |
Jan 21, 2010 | 75.90 | 75.90 | 73.41 | 73.75 | 30,007 | -6.74(-8.37%) |
Jan 20, 2010 | 80.00 | 80.73 | 79.41 | 80.49 | 25,650 | -4.61(-5.42%) |
Jan 19, 2010 | 84.30 | 85.10 | 83.45 | 85.10 | 10,791 | +3.30(+4.03%) |
Jan 15, 2010 | 81.80 | 81.80 | 81.80 | 0 | -1.40(-1.68%) | |
Jan 14, 2010 | 83.00 | 83.50 | 82.75 | 83.20 | 6,625 | -0.91(-1.08%) |
Jan 13, 2010 | 83.80 | 84.50 | 83.11 | 84.11 | 12,862 | -2.99(-3.43%) |
Jan 12, 2010 | 88.00 | 88.26 | 87.00 | 87.10 | 18,191 | -0.60(-0.68%) |
Jan 11, 2010 | 87.35 | 88.00 | 87.07 | 87.70 | 4,245 | +2.20(+2.57%) |
Jan 08, 2010 | 85.43 | 85.50 | 85.00 | 85.50 | 2,614 | +0.01(+0.01%) |
Jan 07, 2010 | 85.00 | 85.49 | 84.41 | 85.49 | 6,786 | -2.51(-2.85%) |
Jan 06, 2010 | 88.00 | 88.00 | 87.65 | 88.00 | 3,177 | -2.36(-2.61%) |
Jan 05, 2010 | 91.01 | 91.01 | 90.36 | 90.36 | 1,135 | +0.08(+0.09%) |