Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2011 | 101.90 | 101.90 | 101.46 | 101.46 | 74,815 | -1.50(-1.46%) |
Apr 29, 2011 | 102.34 | 103.09 | 102.34 | 102.96 | 41,833 | +1.30(+1.28%) |
Apr 28, 2011 | 100.56 | 101.90 | 100.56 | 101.66 | 30,676 | +0.61(+0.60%) |
Apr 27, 2011 | 99.60 | 101.05 | 98.91 | 101.05 | 121,504 | +3.45(+3.53%) |
Apr 26, 2011 | 96.62 | 97.89 | 96.24 | 97.60 | 236,958 | +1.31(+1.36%) |
Apr 25, 2011 | 96.32 | 96.35 | 95.89 | 96.29 | 64,944 | +0.09(+0.09%) |
Apr 21, 2011 | 96.45 | 96.68 | 95.76 | 96.20 | 145,521 | +1.22(+1.28%) |
Apr 20, 2011 | 94.05 | 94.98 | 94.05 | 94.98 | 53,762 | +5.17(+5.76%) |
Apr 19, 2011 | 89.27 | 89.85 | 89.10 | 89.81 | 33,560 | +0.58(+0.65%) |
Apr 18, 2011 | 89.59 | 89.80 | 87.91 | 89.23 | 65,133 | -3.48(-3.75%) |
Apr 15, 2011 | 91.99 | 92.87 | 91.53 | 92.71 | 106,501 | +1.16(+1.27%) |
Apr 14, 2011 | 90.77 | 91.80 | 90.34 | 91.55 | 53,237 | +0.63(+0.69%) |
Apr 13, 2011 | 91.67 | 91.91 | 90.65 | 90.92 | 321,107 | +0.18(+0.20%) |
Apr 12, 2011 | 91.00 | 91.11 | 90.25 | 90.74 | 666,820 | -2.00(-2.16%) |
Apr 11, 2011 | 92.83 | 93.15 | 92.52 | 92.74 | 163,299 | +0.40(+0.43%) |
Apr 08, 2011 | 92.22 | 92.42 | 91.87 | 92.34 | 257,256 | +1.49(+1.64%) |
Apr 07, 2011 | 90.24 | 91.00 | 89.93 | 90.85 | 170,543 | -0.31(-0.34%) |
Apr 06, 2011 | 90.19 | 91.30 | 90.10 | 91.16 | 90,865 | +2.12(+2.38%) |
Apr 05, 2011 | 87.56 | 89.04 | 87.53 | 89.04 | 106,582 | +0.69(+0.78%) |
Apr 04, 2011 | 88.50 | 88.66 | 87.94 | 88.35 | 88,329 | +0.58(+0.66%) |
Apr 01, 2011 | 86.90 | 88.10 | 86.56 | 87.77 | 88,371 | +0.97(+1.12%) |
Mar 31, 2011 | 86.65 | 87.30 | 86.65 | 86.80 | 81,371 | +1.19(+1.39%) |
Mar 30, 2011 | 85.61 | 85.61 | 85.61 | 85.61 | 474,932 | +1.81(+2.16%) |
Mar 29, 2011 | 82.86 | 83.80 | 82.25 | 83.80 | 126,318 | +0.46(+0.55%) |
Mar 28, 2011 | 83.15 | 83.90 | 82.94 | 83.34 | 140,518 | +0.07(+0.08%) |
Mar 25, 2011 | 82.99 | 83.65 | 82.69 | 83.27 | 139,805 | +0.02(+0.02%) |
Mar 24, 2011 | 82.03 | 83.25 | 81.87 | 83.25 | 120,628 | +3.20(+4.00%) |
Mar 23, 2011 | 78.75 | 80.44 | 78.35 | 80.05 | 116,923 | -0.02(-0.02%) |
Mar 22, 2011 | 80.82 | 81.00 | 79.90 | 80.07 | 214,889 | -1.01(-1.25%) |
Mar 21, 2011 | 81.15 | 81.18 | 80.42 | 81.08 | 425,807 | +1.74(+2.19%) |
Mar 18, 2011 | 79.91 | 80.03 | 79.14 | 79.34 | 101,187 | +2.09(+2.71%) |
Mar 17, 2011 | 77.50 | 77.75 | 76.83 | 77.25 | 128,915 | +3.00(+4.04%) |
Mar 16, 2011 | 76.83 | 77.41 | 73.71 | 74.25 | 327,885 | -3.56(-4.58%) |
Mar 15, 2011 | 74.82 | 77.88 | 74.75 | 77.81 | 111,868 | -3.38(-4.16%) |
Mar 14, 2011 | 80.40 | 81.19 | 80.30 | 81.19 | 52,517 | -0.07(-0.09%) |
Mar 11, 2011 | 80.40 | 81.43 | 80.40 | 81.26 | 105,738 | +0.55(+0.68%) |
Mar 10, 2011 | 81.00 | 81.39 | 80.05 | 80.71 | 63,061 | -1.97(-2.38%) |
Mar 09, 2011 | 83.13 | 83.24 | 82.44 | 82.68 | 70,720 | -0.80(-0.96%) |
Mar 08, 2011 | 82.71 | 83.60 | 82.28 | 83.48 | 35,363 | -1.91(-2.24%) |
Mar 07, 2011 | 86.41 | 86.86 | 84.96 | 85.39 | 52,190 | +0.91(+1.08%) |
Mar 04, 2011 | 85.45 | 85.60 | 84.05 | 84.48 | 75,155 | -1.29(-1.50%) |
Mar 03, 2011 | 85.15 | 85.85 | 84.37 | 85.77 | 71,485 | +2.19(+2.62%) |
Mar 02, 2011 | 83.45 | 84.16 | 83.41 | 83.58 | 42,501 | +1.68(+2.05%) |