Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 82.21 | 82.30 | 82.21 | 82.30 | 330 | -1.80(-2.14%) |
May 27, 2010 | 82.77 | 84.10 | 82.77 | 84.10 | 452 | +4.05(+5.06%) |
May 26, 2010 | 80.55 | 81.04 | 80.05 | 80.05 | 940 | +0.30(+0.38%) |
May 25, 2010 | 80.13 | 80.19 | 79.75 | 79.75 | 1,609 | -2.34(-2.85%) |
May 24, 2010 | 82.09 | 82.09 | 82.09 | 82.09 | 149 | +0.69(+0.85%) |
May 21, 2010 | 81.40 | 81.40 | 81.40 | 81.40 | 461 | +1.60(+2.01%) |
May 20, 2010 | 81.70 | 81.70 | 79.80 | 79.80 | 700 | -2.52(-3.06%) |
May 19, 2010 | 82.32 | 82.33 | 82.32 | 82.32 | 319 | +1.27(+1.57%) |
May 18, 2010 | 82.31 | 82.31 | 81.05 | 81.05 | 1,519 | -3.45(-4.08%) |
May 17, 2010 | 84.35 | 84.50 | 84.35 | 84.50 | 458 | -1.40(-1.63%) |
May 14, 2010 | 86.74 | 86.85 | 85.15 | 85.90 | 2,517 | -1.56(-1.78%) |
May 13, 2010 | 88.15 | 88.15 | 87.46 | 87.46 | 875 | +1.21(+1.40%) |
May 12, 2010 | 85.40 | 86.75 | 85.40 | 86.25 | 982 | +1.60(+1.89%) |
May 11, 2010 | 84.66 | 84.66 | 84.65 | 84.65 | 2,300 | -0.37(-0.44%) |
May 10, 2010 | 85.01 | 86.25 | 85.01 | 85.02 | 2,920 | +0.62(+0.73%) |
May 07, 2010 | 85.55 | 86.78 | 84.40 | 84.40 | 1,683 | +2.25(+2.74%) |
May 06, 2010 | 82.98 | 82.99 | 82.15 | 82.15 | 781 | -2.30(-2.72%) |
May 05, 2010 | 84.60 | 84.60 | 84.45 | 84.45 | 2,203 | -2.55(-2.93%) |
May 04, 2010 | 86.24 | 87.00 | 85.76 | 87.00 | 5,295 | -0.30(-0.34%) |
May 03, 2010 | 87.39 | 87.40 | 87.30 | 87.30 | 2,439 | +0.40(+0.46%) |
Apr 30, 2010 | 86.90 | 86.90 | 86.90 | 86.90 | 400 | -1.05(-1.19%) |
Apr 29, 2010 | 88.25 | 88.50 | 87.95 | 87.95 | 1,100 | +0.33(+0.38%) |
Apr 28, 2010 | 87.40 | 87.62 | 87.40 | 87.62 | 300 | +0.62(+0.71%) |
Apr 27, 2010 | 89.07 | 89.07 | 87.00 | 87.00 | 786 | -2.99(-3.32%) |
Apr 26, 2010 | 90.79 | 90.79 | 89.99 | 89.99 | 694 | +1.24(+1.40%) |
Apr 23, 2010 | 88.05 | 88.75 | 88.05 | 88.75 | 440 | +0.10(+0.11%) |
Apr 22, 2010 | 88.10 | 88.65 | 88.10 | 88.65 | 799 | -2.82(-3.08%) |
Apr 21, 2010 | 91.75 | 91.90 | 91.47 | 91.47 | 941 | -0.18(-0.20%) |
Apr 20, 2010 | 91.65 | 91.65 | 91.65 | 91.65 | 266 | -2.28(-2.43%) |
Apr 19, 2010 | 94.73 | 94.73 | 93.93 | 93.93 | 4,600 | -2.02(-2.11%) |
Apr 16, 2010 | 97.85 | 97.85 | 95.95 | 95.95 | 600 | -1.45(-1.49%) |
Apr 15, 2010 | 96.65 | 97.40 | 96.65 | 97.40 | 350 | +1.70(+1.78%) |
Apr 14, 2010 | 95.20 | 95.70 | 95.20 | 95.70 | 850 | +0.50(+0.53%) |
Apr 13, 2010 | 95.20 | 95.20 | 95.20 | 95.20 | 100 | +0.20(+0.21%) |
Apr 12, 2010 | 94.88 | 95.00 | 94.88 | 95.00 | 200 | +4.05(+4.45%) |
Apr 09, 2010 | 90.95 | 90.95 | 90.95 | 90.95 | 200 | -0.80(-0.87%) |
Apr 08, 2010 | 91.55 | 91.75 | 91.00 | 91.75 | 15,945 | +0.35(+0.38%) |
Apr 07, 2010 | 92.16 | 92.16 | 91.40 | 91.40 | 306 | +0.75(+0.83%) |
Apr 06, 2010 | 90.19 | 90.65 | 90.19 | 90.65 | 2,200 | -0.02(-0.02%) |
Apr 05, 2010 | 90.30 | 90.67 | 90.30 | 90.67 | 748 | +0.87(+0.97%) |
Apr 01, 2010 | 89.80 | 89.80 | 89.80 | 0 | +2.65(+3.04%) | |
Mar 31, 2010 | 87.95 | 87.95 | 87.15 | 87.15 | 1,556 | -0.20(-0.23%) |
Mar 29, 2010 | 87.35 | 87.35 | 87.35 | 87.35 | 0 | -2.95(-3.27%) |
Mar 26, 2010 | 90.25 | 90.30 | 86.50 | 90.30 | 614 | +2.30(+2.61%) |
Mar 25, 2010 | 88.00 | 88.00 | 88.00 | 88.00 | 200 | -0.60(-0.68%) |
Mar 24, 2010 | 88.60 | 89.00 | 88.60 | 88.60 | 1,022 | -1.40(-1.56%) |
Mar 23, 2010 | 89.25 | 90.00 | 89.25 | 90.00 | 1,400 | +2.94(+3.38%) |
Mar 22, 2010 | 87.35 | 87.35 | 87.06 | 87.06 | 756 | +0.26(+0.30%) |
Mar 19, 2010 | 87.65 | 87.65 | 86.75 | 86.80 | 48,246 | +0.40(+0.46%) |
Mar 18, 2010 | 86.40 | 86.40 | 86.40 | 86.40 | 216 | +1.15(+1.35%) |
Mar 17, 2010 | 85.25 | 85.25 | 85.25 | 85.25 | 400 | +0.14(+0.16%) |
Mar 12, 2010 | 85.11 | 85.11 | 85.11 | 0 | +1.16(+1.38%) | |
Mar 10, 2010 | 83.95 | 83.95 | 83.95 | 83.95 | 200 | -0.30(-0.36%) |
Mar 09, 2010 | 84.00 | 84.25 | 84.00 | 84.25 | 825 | +1.00(+1.20%) |
Mar 05, 2010 | 83.25 | 83.25 | 83.25 | 83.25 | 0 | -0.29(-0.35%) |
Mar 03, 2010 | 83.54 | 83.54 | 83.54 | 0 | +1.54(+1.88%) | |
Mar 02, 2010 | 82.00 | 82.00 | 82.00 | 82.00 | 200 | +0.55(+0.68%) |