Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 105.39 | 105.65 | 104.92 | 105.09 | 8,675 | +0.12(+0.12%) |
Apr 28, 2011 | 105.42 | 105.42 | 103.93 | 104.97 | 13,548 | +5.02(+5.02%) |
Apr 27, 2011 | 97.57 | 100.39 | 97.53 | 99.95 | 19,847 | +2.22(+2.27%) |
Apr 26, 2011 | 96.66 | 97.73 | 96.66 | 97.73 | 3,759 | +0.36(+0.37%) |
Apr 25, 2011 | 97.41 | 97.72 | 97.12 | 97.37 | 9,915 | -1.06(-1.07%) |
Apr 21, 2011 | 98.48 | 98.51 | 98.17 | 98.43 | 5,668 | +0.36(+0.37%) |
Apr 20, 2011 | 97.38 | 98.06 | 97.38 | 98.06 | 20,734 | +2.79(+2.93%) |
Apr 19, 2011 | 94.97 | 95.42 | 94.78 | 95.27 | 4,370 | +0.97(+1.02%) |
Apr 18, 2011 | 94.07 | 94.30 | 93.41 | 94.30 | 5,105 | -0.98(-1.03%) |
Apr 15, 2011 | 95.68 | 95.76 | 95.17 | 95.29 | 5,155 | +0.13(+0.14%) |
Apr 14, 2011 | 94.83 | 95.40 | 94.79 | 95.16 | 3,167 | -0.45(-0.47%) |
Apr 13, 2011 | 96.98 | 96.98 | 95.49 | 95.61 | 7,334 | +1.21(+1.29%) |
Apr 12, 2011 | 94.83 | 94.83 | 94.05 | 94.39 | 2,658 | +0.04(+0.04%) |
Apr 11, 2011 | 95.76 | 96.12 | 94.34 | 94.35 | 5,123 | -1.45(-1.52%) |
Apr 08, 2011 | 96.13 | 96.43 | 95.81 | 95.81 | 3,948 | +1.71(+1.82%) |
Apr 07, 2011 | 94.02 | 94.71 | 92.76 | 94.09 | 15,390 | -1.61(-1.68%) |
Apr 06, 2011 | 95.80 | 96.54 | 95.21 | 95.70 | 7,458 | -0.11(-0.11%) |
Apr 05, 2011 | 96.18 | 96.67 | 95.52 | 95.81 | 16,601 | -0.86(-0.89%) |
Apr 04, 2011 | 97.64 | 97.64 | 95.89 | 96.67 | 11,781 | +0.50(+0.52%) |
Apr 01, 2011 | 96.37 | 96.53 | 95.23 | 96.17 | 8,974 | -0.32(-0.33%) |
Mar 31, 2011 | 96.92 | 97.01 | 96.19 | 96.49 | 4,693 | -0.87(-0.89%) |
Mar 30, 2011 | 95.61 | 97.53 | 95.61 | 97.35 | 22,788 | +3.41(+3.63%) |
Mar 29, 2011 | 93.22 | 94.07 | 92.66 | 93.94 | 19,183 | +1.63(+1.76%) |
Mar 28, 2011 | 92.96 | 93.38 | 92.32 | 92.32 | 7,478 | -0.31(-0.33%) |
Mar 25, 2011 | 93.24 | 93.73 | 92.62 | 92.62 | 12,459 | -0.75(-0.80%) |
Mar 24, 2011 | 92.65 | 93.92 | 92.09 | 93.37 | 22,349 | +2.42(+2.66%) |
Mar 23, 2011 | 91.89 | 92.57 | 89.98 | 90.95 | 23,062 | -1.42(-1.53%) |
Mar 22, 2011 | 94.18 | 94.18 | 91.31 | 92.36 | 52,361 | -3.21(-3.36%) |
Mar 21, 2011 | 96.48 | 96.56 | 95.42 | 95.58 | 40,351 | +0.17(+0.18%) |
Mar 18, 2011 | 93.41 | 95.61 | 92.23 | 95.40 | 47,476 | +5.88(+6.57%) |
Mar 17, 2011 | 89.88 | 91.46 | 88.28 | 89.52 | 83,651 | +6.24(+7.50%) |
Mar 16, 2011 | 85.15 | 85.97 | 82.42 | 83.28 | 117,864 | -1.64(-1.94%) |
Mar 15, 2011 | 84.25 | 86.38 | 84.00 | 84.92 | 81,843 | -3.93(-4.42%) |
Mar 14, 2011 | 90.74 | 90.74 | 87.02 | 88.85 | 47,051 | -5.02(-5.35%) |
Mar 11, 2011 | 93.65 | 93.87 | 92.05 | 93.87 | 38,637 | -2.60(-2.70%) |
Mar 10, 2011 | 96.88 | 97.12 | 96.48 | 96.48 | 10,222 | -1.93(-1.96%) |
Mar 09, 2011 | 98.79 | 98.79 | 97.64 | 98.41 | 21,321 | -0.40(-0.41%) |
Mar 08, 2011 | 98.47 | 99.44 | 98.22 | 98.81 | 4,967 | +0.80(+0.82%) |
Mar 07, 2011 | 98.79 | 98.96 | 97.56 | 98.00 | 33,394 | -0.76(-0.77%) |
Mar 04, 2011 | 99.85 | 99.90 | 98.02 | 98.77 | 3,225 | -1.75(-1.74%) |
Mar 03, 2011 | 99.02 | 100.87 | 98.11 | 100.52 | 14,487 | +1.74(+1.76%) |
Mar 02, 2011 | 99.42 | 99.48 | 98.69 | 98.78 | 3,147 | -0.60(-0.61%) |
Mar 01, 2011 | 100.19 | 100.39 | 98.78 | 99.38 | 5,924 | -0.47(-0.47%) |
Feb 28, 2011 | 99.92 | 100.68 | 99.24 | 99.85 | 6,740 | +1.20(+1.21%) |
Feb 25, 2011 | 98.66 | 99.00 | 98.66 | 98.66 | 2,405 | +0.77(+0.78%) |
Feb 24, 2011 | 97.96 | 97.98 | 96.80 | 97.89 | 3,174 | -0.24(-0.24%) |
Feb 23, 2011 | 97.77 | 98.39 | 97.53 | 98.13 | 5,029 | +0.52(+0.53%) |
Feb 22, 2011 | 98.59 | 98.59 | 96.94 | 97.61 | 11,562 | -2.50(-2.50%) |
Feb 18, 2011 | 100.19 | 100.59 | 99.82 | 100.12 | 7,993 | -0.60(-0.60%) |
Feb 17, 2011 | 100.82 | 101.25 | 100.26 | 100.72 | 12,052 | -0.49(-0.48%) |
Feb 16, 2011 | 101.10 | 101.22 | 100.41 | 101.21 | 2,910 | +1.76(+1.77%) |
Feb 15, 2011 | 100.20 | 100.20 | 98.93 | 99.45 | 7,701 | -1.42(-1.40%) |
Feb 14, 2011 | 100.65 | 100.86 | 100.63 | 100.86 | 2,196 | +0.55(+0.54%) |
Feb 11, 2011 | 99.57 | 100.85 | 99.57 | 100.32 | 4,246 | -0.06(-0.06%) |
Feb 10, 2011 | 99.79 | 100.47 | 99.64 | 100.38 | 2,869 | -1.95(-1.90%) |
Feb 09, 2011 | 102.11 | 102.33 | 101.67 | 102.33 | 8,191 | -0.48(-0.46%) |
Feb 08, 2011 | 102.87 | 103.26 | 102.59 | 102.81 | 3,533 | -0.43(-0.42%) |
Feb 07, 2011 | 103.06 | 104.21 | 103.02 | 103.23 | 7,289 | -0.07(-0.06%) |
Feb 04, 2011 | 103.13 | 103.54 | 102.58 | 103.30 | 9,245 | +0.63(+0.61%) |
Feb 03, 2011 | 101.85 | 102.67 | 101.03 | 102.67 | 6,357 | +0.73(+0.71%) |
Feb 02, 2011 | 101.14 | 102.04 | 101.14 | 101.94 | 7,136 | +0.92(+0.91%) |