Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 83.49 | 84.17 | 82.37 | 83.49 | 8,680 | -0.92(-1.09%) |
May 27, 2010 | 83.43 | 85.26 | 83.23 | 84.41 | 6,093 | +1.89(+2.29%) |
May 26, 2010 | 82.90 | 83.25 | 81.71 | 82.52 | 17,394 | -0.39(-0.47%) |
May 25, 2010 | 81.36 | 83.03 | 81.27 | 82.91 | 13,056 | -1.48(-1.76%) |
May 24, 2010 | 85.19 | 85.19 | 83.94 | 84.39 | 3,109 | -1.66(-1.93%) |
May 21, 2010 | 85.21 | 86.05 | 84.19 | 86.05 | 2,624 | +1.42(+1.68%) |
May 20, 2010 | 85.38 | 85.76 | 84.63 | 84.63 | 5,474 | -3.20(-3.65%) |
May 19, 2010 | 87.01 | 88.09 | 86.74 | 87.83 | 3,188 | +0.51(+0.58%) |
May 18, 2010 | 88.36 | 88.63 | 87.32 | 87.32 | 20,611 | -0.78(-0.89%) |
May 17, 2010 | 88.21 | 88.49 | 86.33 | 88.11 | 3,082 | -1.04(-1.17%) |
May 14, 2010 | 89.15 | 89.54 | 87.98 | 89.15 | 26,720 | -1.72(-1.89%) |
May 13, 2010 | 90.85 | 90.93 | 90.37 | 90.87 | 12,687 | -0.13(-0.15%) |
May 12, 2010 | 90.78 | 91.40 | 90.41 | 91.01 | 3,095 | +0.23(+0.25%) |
May 11, 2010 | 91.08 | 91.15 | 90.68 | 90.78 | 3,555 | -1.09(-1.19%) |
May 10, 2010 | 91.86 | 92.31 | 91.40 | 91.87 | 5,077 | +2.30(+2.57%) |
May 07, 2010 | 91.22 | 91.44 | 88.92 | 89.56 | 8,513 | -2.72(-2.94%) |
May 06, 2010 | 92.28 | 93.52 | 89.51 | 92.28 | 104 | -0.55(-0.59%) |
May 05, 2010 | 92.11 | 93.13 | 91.75 | 92.82 | 39,558 | +0.35(+0.38%) |
May 04, 2010 | 94.52 | 94.61 | 92.39 | 92.47 | 6,484 | -3.54(-3.68%) |
May 03, 2010 | 94.75 | 96.55 | 94.75 | 96.01 | 5,294 | +2.07(+2.20%) |
Apr 30, 2010 | 95.60 | 95.61 | 93.94 | 93.94 | 30,390 | -2.11(-2.20%) |
Apr 29, 2010 | 96.22 | 96.50 | 95.67 | 96.05 | 44,946 | +0.70(+0.73%) |
Apr 28, 2010 | 96.00 | 97.08 | 95.36 | 95.36 | 22,015 | -3.13(-3.17%) |
Apr 27, 2010 | 97.81 | 101.21 | 97.72 | 98.48 | 8,343 | +1.43(+1.48%) |
Apr 26, 2010 | 96.59 | 97.31 | 96.57 | 97.05 | 11,831 | +2.59(+2.74%) |
Apr 23, 2010 | 94.28 | 94.46 | 92.76 | 94.46 | 13,603 | -0.71(-0.74%) |
Apr 22, 2010 | 95.34 | 95.39 | 94.09 | 95.17 | 14,948 | -1.32(-1.37%) |
Apr 21, 2010 | 96.77 | 97.22 | 96.18 | 96.48 | 3,801 | +0.42(+0.44%) |
Apr 20, 2010 | 95.61 | 96.09 | 95.06 | 96.06 | 11,689 | +0.94(+0.98%) |
Apr 19, 2010 | 94.16 | 95.64 | 94.16 | 95.13 | 1,819 | -0.99(-1.03%) |
Apr 16, 2010 | 96.19 | 96.86 | 95.22 | 96.12 | 7,122 | -1.62(-1.65%) |
Apr 15, 2010 | 98.00 | 98.11 | 97.62 | 97.74 | 5,005 | +0.04(+0.04%) |
Apr 14, 2010 | 96.89 | 98.96 | 96.89 | 97.70 | 5,407 | +1.71(+1.78%) |
Apr 13, 2010 | 96.37 | 96.40 | 95.54 | 95.99 | 3,581 | -0.30(-0.31%) |
Apr 12, 2010 | 96.24 | 97.01 | 96.24 | 96.28 | 1,673 | +0.05(+0.05%) |
Apr 09, 2010 | 96.26 | 96.26 | 95.72 | 96.24 | 627 | -0.35(-0.37%) |
Apr 08, 2010 | 96.88 | 96.98 | 95.90 | 96.59 | 8,223 | -1.21(-1.24%) |
Apr 07, 2010 | 97.84 | 98.08 | 97.22 | 97.80 | 6,383 | -0.75(-0.76%) |
Apr 06, 2010 | 98.10 | 98.99 | 97.56 | 98.55 | 4,244 | -0.14(-0.15%) |
Apr 05, 2010 | 98.22 | 98.69 | 97.06 | 98.69 | 4,501 | +2.24(+2.32%) |
Apr 01, 2010 | 95.48 | 96.46 | 96.46 | 96.46 | 18,198 | +3.50(+3.76%) |
Mar 31, 2010 | 93.32 | 93.80 | 92.96 | 92.96 | 7,253 | -1.13(-1.20%) |
Mar 30, 2010 | 94.12 | 95.61 | 94.08 | 94.08 | 18,657 | +0.52(+0.55%) |
Mar 29, 2010 | 93.50 | 93.70 | 93.44 | 93.57 | 938 | -0.13(-0.14%) |
Mar 26, 2010 | 94.06 | 94.27 | 92.87 | 93.70 | 7,049 | -0.67(-0.71%) |
Mar 25, 2010 | 93.70 | 94.59 | 93.49 | 94.37 | 24,831 | +1.72(+1.86%) |
Mar 24, 2010 | 92.70 | 93.18 | 92.52 | 92.65 | 6,018 | +0.83(+0.91%) |
Mar 23, 2010 | 91.59 | 92.57 | 91.47 | 91.82 | 1,956 | -0.15(-0.17%) |
Mar 22, 2010 | 90.98 | 92.02 | 90.83 | 91.97 | 3,979 | +1.66(+1.84%) |
Mar 19, 2010 | 91.55 | 91.55 | 90.31 | 90.31 | 3,377 | -1.04(-1.14%) |
Mar 18, 2010 | 91.23 | 91.35 | 90.54 | 91.35 | 5,131 | -0.95(-1.03%) |
Mar 17, 2010 | 92.45 | 93.01 | 92.07 | 92.30 | 4,874 | -0.42(-0.45%) |
Mar 16, 2010 | 91.42 | 92.95 | 91.42 | 92.72 | 9,240 | +1.98(+2.18%) |
Mar 15, 2010 | 90.47 | 90.74 | 90.47 | 90.74 | 10,341 | -1.24(-1.35%) |
Mar 12, 2010 | 92.17 | 92.21 | 91.38 | 91.98 | 12,021 | +0.05(+0.05%) |
Mar 11, 2010 | 91.03 | 91.94 | 90.93 | 91.93 | 6,294 | +0.91(+1.00%) |
Mar 10, 2010 | 90.31 | 91.07 | 90.31 | 91.03 | 12,913 | +1.26(+1.41%) |
Mar 09, 2010 | 90.61 | 90.61 | 89.59 | 89.76 | 4,915 | +0.93(+1.04%) |
Mar 08, 2010 | 88.57 | 89.20 | 88.57 | 88.84 | 6,825 | +1.13(+1.29%) |
Mar 05, 2010 | 86.81 | 87.71 | 86.81 | 87.71 | 20,599 | +2.11(+2.47%) |
Mar 04, 2010 | 85.72 | 86.03 | 85.33 | 85.59 | 4,341 | -1.41(-1.62%) |
Mar 03, 2010 | 86.70 | 87.49 | 86.70 | 87.00 | 4,259 | +0.51(+0.59%) |
Mar 02, 2010 | 85.62 | 86.89 | 85.62 | 86.49 | 5,015 | +0.68(+0.79%) |