Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 75.13 | 75.13 | 74.20 | 74.20 | 9,119 | -1.80(-2.37%) |
Jun 29, 2010 | 77.90 | 77.90 | 75.71 | 76.00 | 25,462 | -3.66(-4.59%) |
Jun 25, 2010 | 79.16 | 80.10 | 79.16 | 79.66 | 1,939 | -0.33(-0.41%) |
Jun 24, 2010 | 79.75 | 79.99 | 79.10 | 79.99 | 602 | +0.99(+1.25%) |
Jun 23, 2010 | 79.50 | 79.50 | 78.50 | 79.00 | 2,121 | -0.76(-0.95%) |
Jun 22, 2010 | 80.34 | 80.34 | 79.76 | 79.76 | 2,093 | -0.24(-0.30%) |
Jun 21, 2010 | 80.38 | 81.90 | 80.00 | 80.00 | 9,762 | +1.30(+1.65%) |
Jun 18, 2010 | 77.15 | 78.75 | 77.15 | 78.70 | 14,176 | -2.20(-2.72%) |
Jun 17, 2010 | 79.70 | 80.90 | 79.33 | 80.90 | 4,430 | -0.47(-0.58%) |
Jun 16, 2010 | 80.10 | 81.49 | 80.10 | 81.37 | 7,500 | +0.55(+0.68%) |
Jun 15, 2010 | 80.74 | 81.49 | 79.95 | 80.82 | 8,741 | -0.65(-0.80%) |
Jun 14, 2010 | 80.06 | 81.50 | 80.00 | 81.47 | 5,895 | +1.57(+1.96%) |
Jun 11, 2010 | 78.50 | 79.90 | 78.50 | 79.90 | 4,550 | +0.92(+1.16%) |
Jun 10, 2010 | 77.62 | 78.99 | 76.52 | 78.98 | 8,468 | -0.57(-0.72%) |
Jun 09, 2010 | 79.60 | 80.95 | 79.10 | 79.55 | 6,916 | -0.45(-0.56%) |
Jun 08, 2010 | 79.40 | 80.09 | 78.75 | 80.00 | 11,071 | -0.74(-0.92%) |
Jun 07, 2010 | 82.30 | 82.30 | 80.74 | 80.74 | 10,252 | -1.57(-1.91%) |
Jun 04, 2010 | 83.50 | 83.50 | 82.00 | 82.31 | 9,427 | -0.74(-0.89%) |
Jun 03, 2010 | 83.45 | 84.44 | 82.75 | 83.05 | 14,996 | +1.15(+1.40%) |
Jun 02, 2010 | 80.80 | 81.90 | 80.05 | 81.90 | 9,739 | +2.50(+3.15%) |
Jun 01, 2010 | 80.74 | 81.00 | 78.21 | 79.40 | 10,660 | -2.45(-2.99%) |
May 28, 2010 | 77.50 | 82.00 | 77.50 | 81.85 | 12,436 | +4.35(+5.61%) |
May 27, 2010 | 74.85 | 77.50 | 74.85 | 77.50 | 16,355 | +5.00(+6.90%) |
May 26, 2010 | 73.14 | 74.25 | 72.35 | 72.50 | 18,211 | -1.50(-2.03%) |
May 25, 2010 | 72.09 | 74.00 | 70.00 | 74.00 | 20,184 | -1.50(-1.99%) |
May 24, 2010 | 75.52 | 76.29 | 75.25 | 75.50 | 16,097 | +2.65(+3.64%) |
May 21, 2010 | 70.00 | 72.85 | 69.85 | 72.85 | 47,710 | +2.35(+3.33%) |
May 20, 2010 | 71.06 | 71.75 | 70.50 | 70.50 | 49,602 | -5.00(-6.62%) |
May 19, 2010 | 76.99 | 76.99 | 74.10 | 75.50 | 55,714 | -1.75(-2.27%) |
May 18, 2010 | 81.00 | 81.00 | 77.00 | 77.25 | 23,626 | -1.21(-1.54%) |
May 17, 2010 | 79.18 | 81.27 | 77.50 | 78.46 | 32,482 | -4.04(-4.90%) |
May 14, 2010 | 84.02 | 84.03 | 81.50 | 82.50 | 20,446 | -1.50(-1.79%) |
May 13, 2010 | 85.90 | 85.90 | 83.51 | 84.00 | 13,114 | -2.10(-2.44%) |
May 12, 2010 | 83.70 | 86.10 | 83.70 | 86.10 | 17,597 | -1.33(-1.52%) |
May 11, 2010 | 87.10 | 87.70 | 87.03 | 87.43 | 14,110 | -4.32(-4.71%) |
May 10, 2010 | 91.80 | 91.80 | 91.00 | 91.75 | 21,370 | +7.98(+9.53%) |
May 07, 2010 | 85.20 | 85.95 | 82.96 | 83.77 | 32,316 | -0.73(-0.86%) |
May 06, 2010 | 88.25 | 88.25 | 84.10 | 84.50 | 31,961 | -4.25(-4.79%) |
May 05, 2010 | 88.50 | 89.09 | 88.31 | 88.75 | 46,917 | -1.45(-1.61%) |
May 04, 2010 | 92.05 | 92.05 | 90.10 | 90.20 | 14,891 | -2.45(-2.64%) |
May 03, 2010 | 91.80 | 92.65 | 91.50 | 92.65 | 10,175 | +2.75(+3.06%) |
Apr 30, 2010 | 91.00 | 91.30 | 89.90 | 89.90 | 7,793 | -1.70(-1.86%) |
Apr 29, 2010 | 90.90 | 91.85 | 90.01 | 91.60 | 19,245 | -0.62(-0.67%) |
Apr 28, 2010 | 91.20 | 92.28 | 90.75 | 92.22 | 13,508 | +0.62(+0.68%) |
Apr 27, 2010 | 93.17 | 93.81 | 91.05 | 91.60 | 19,708 | -7.44(-7.51%) |
Apr 26, 2010 | 96.15 | 99.10 | 96.15 | 99.04 | 18,110 | +6.54(+7.07%) |
Apr 23, 2010 | 91.85 | 92.50 | 91.50 | 92.50 | 8,740 | -0.65(-0.70%) |
Apr 22, 2010 | 92.61 | 93.60 | 91.50 | 93.15 | 40,150 | -0.40(-0.43%) |
Apr 21, 2010 | 93.95 | 94.30 | 92.35 | 93.55 | 18,980 | -0.40(-0.43%) |
Apr 20, 2010 | 93.05 | 94.00 | 92.80 | 93.95 | 13,596 | +2.85(+3.13%) |
Apr 19, 2010 | 91.25 | 91.80 | 90.40 | 91.10 | 39,005 | +0.49(+0.54%) |
Apr 16, 2010 | 92.85 | 92.85 | 90.05 | 90.61 | 32,444 | -2.04(-2.20%) |
Apr 15, 2010 | 93.65 | 96.27 | 92.37 | 92.65 | 23,218 | -4.35(-4.48%) |
Apr 14, 2010 | 96.30 | 97.00 | 95.55 | 97.00 | 11,931 | -1.67(-1.69%) |
Apr 13, 2010 | 98.75 | 99.00 | 97.76 | 98.67 | 29,987 | -1.33(-1.33%) |
Apr 12, 2010 | 101.25 | 101.25 | 100.00 | 100.00 | 8,404 | -3.00(-2.91%) |
Apr 09, 2010 | 102.25 | 103.04 | 102.25 | 103.00 | 2,615 | -1.20(-1.15%) |
Apr 08, 2010 | 104.75 | 104.75 | 103.36 | 104.20 | 5,051 | -1.30(-1.23%) |
Apr 07, 2010 | 106.25 | 106.25 | 105.00 | 105.50 | 5,194 | -0.50(-0.47%) |
Apr 06, 2010 | 106.15 | 106.15 | 105.42 | 106.00 | 4,930 | +0.25(+0.24%) |
Apr 05, 2010 | 104.02 | 106.00 | 104.00 | 105.75 | 6,121 | +1.25(+1.20%) |