Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 105.79 | 107.10 | 105.40 | 106.36 | 103,486 | +0.91(+0.86%) |
Jan 28, 2011 | 105.73 | 108.45 | 104.51 | 105.45 | 215,585 | -0.48(-0.45%) |
Jan 27, 2011 | 104.88 | 106.96 | 104.42 | 105.93 | 254,601 | +0.91(+0.87%) |
Jan 26, 2011 | 103.07 | 115.27 | 103.04 | 105.02 | 963,085 | +12.01(+12.91%) |
Jan 25, 2011 | 90.38 | 93.17 | 89.98 | 93.01 | 116,224 | +2.01(+2.21%) |
Jan 24, 2011 | 90.85 | 91.42 | 90.34 | 91.00 | 153,418 | +0.00(+0.00%) |
Jan 21, 2011 | 91.49 | 92.00 | 90.18 | 91.00 | 141,852 | +0.00(+0.00%) |
Jan 20, 2011 | 91.07 | 91.71 | 90.62 | 91.00 | 70,655 | -0.46(-0.50%) |
Jan 19, 2011 | 91.76 | 92.34 | 91.21 | 91.46 | 57,998 | -0.29(-0.32%) |
Jan 18, 2011 | 90.77 | 91.88 | 90.68 | 91.75 | 54,588 | +0.36(+0.39%) |
Jan 14, 2011 | 91.00 | 92.04 | 90.75 | 91.39 | 86,914 | -0.13(-0.14%) |
Jan 13, 2011 | 91.20 | 92.35 | 91.00 | 91.52 | 135,979 | +0.46(+0.51%) |
Jan 12, 2011 | 91.30 | 92.96 | 91.00 | 91.06 | 70,368 | +0.06(+0.07%) |
Jan 11, 2011 | 89.56 | 91.18 | 89.26 | 91.00 | 91,915 | +1.96(+2.20%) |
Jan 10, 2011 | 88.89 | 89.59 | 88.08 | 89.04 | 44,081 | -0.17(-0.19%) |
Jan 07, 2011 | 89.41 | 90.40 | 89.19 | 89.21 | 67,790 | -0.20(-0.22%) |
Jan 06, 2011 | 89.70 | 89.84 | 88.75 | 89.41 | 68,894 | -0.01(-0.01%) |
Jan 05, 2011 | 88.71 | 89.43 | 88.53 | 89.42 | 43,285 | +0.42(+0.47%) |
Jan 04, 2011 | 88.90 | 89.92 | 88.30 | 89.00 | 105,481 | +0.63(+0.71%) |
Jan 03, 2011 | 86.33 | 89.61 | 85.50 | 88.37 | 139,642 | +2.90(+3.39%) |
Dec 31, 2010 | 85.92 | 86.70 | 85.36 | 85.47 | 58,650 | -0.67(-0.78%) |
Dec 30, 2010 | 85.17 | 86.71 | 85.17 | 86.14 | 78,484 | +0.80(+0.94%) |
Dec 29, 2010 | 84.53 | 85.80 | 84.29 | 85.34 | 44,789 | +0.41(+0.48%) |
Dec 28, 2010 | 85.37 | 85.37 | 84.01 | 84.93 | 54,277 | -0.39(-0.46%) |
Dec 27, 2010 | 85.21 | 86.00 | 84.36 | 85.32 | 55,328 | +0.09(+0.11%) |
Dec 23, 2010 | 85.51 | 85.51 | 84.60 | 85.23 | 55,661 | -0.40(-0.47%) |
Dec 22, 2010 | 86.50 | 86.75 | 85.60 | 85.63 | 36,322 | -0.73(-0.85%) |
Dec 21, 2010 | 87.00 | 87.05 | 85.88 | 86.36 | 66,898 | -1.13(-1.29%) |
Dec 20, 2010 | 87.70 | 88.20 | 86.50 | 87.49 | 44,147 | -0.51(-0.58%) |
Dec 17, 2010 | 88.01 | 88.66 | 87.61 | 88.00 | 166,998 | -0.23(-0.26%) |
Dec 16, 2010 | 88.12 | 88.68 | 87.56 | 88.23 | 41,929 | +0.18(+0.20%) |
Dec 15, 2010 | 88.09 | 88.96 | 87.64 | 88.05 | 32,955 | -0.34(-0.38%) |
Dec 14, 2010 | 88.12 | 88.59 | 87.66 | 88.39 | 53,402 | +0.07(+0.08%) |
Dec 13, 2010 | 89.65 | 89.65 | 88.20 | 88.32 | 42,274 | -1.12(-1.25%) |
Dec 10, 2010 | 88.37 | 89.63 | 87.50 | 89.44 | 75,890 | +1.13(+1.28%) |
Dec 09, 2010 | 88.86 | 88.86 | 87.42 | 88.31 | 79,834 | +0.22(+0.25%) |
Dec 08, 2010 | 88.47 | 88.47 | 87.94 | 88.09 | 142,470 | -0.13(-0.15%) |
Dec 07, 2010 | 88.50 | 88.54 | 88.01 | 88.22 | 131,059 | +0.25(+0.28%) |
Dec 06, 2010 | 88.06 | 89.03 | 87.49 | 87.97 | 144,577 | -0.40(-0.45%) |
Dec 03, 2010 | 88.41 | 89.22 | 88.04 | 88.37 | 112,254 | -0.49(-0.55%) |
Dec 02, 2010 | 87.92 | 88.99 | 87.59 | 88.86 | 44,602 | +1.17(+1.33%) |
Dec 01, 2010 | 87.60 | 88.42 | 87.10 | 87.69 | 88,539 | +1.14(+1.32%) |
Nov 30, 2010 | 86.93 | 87.42 | 85.84 | 86.55 | 154,738 | -1.47(-1.67%) |
Nov 29, 2010 | 88.66 | 89.32 | 86.69 | 88.02 | 84,321 | -1.35(-1.51%) |
Nov 26, 2010 | 88.77 | 89.76 | 88.08 | 89.37 | 48,982 | -0.31(-0.35%) |
Nov 24, 2010 | 88.88 | 89.68 | 89.68 | 89.68 | 94,323 | +1.37(+1.55%) |
Nov 23, 2010 | 89.10 | 89.75 | 87.34 | 88.31 | 146,981 | -2.53(-2.79%) |
Nov 22, 2010 | 89.62 | 91.27 | 89.12 | 90.84 | 73,528 | +0.49(+0.54%) |
Nov 19, 2010 | 89.10 | 90.60 | 88.94 | 90.35 | 80,210 | +0.69(+0.77%) |
Nov 18, 2010 | 88.24 | 90.48 | 88.24 | 89.66 | 67,336 | +2.14(+2.45%) |
Nov 17, 2010 | 87.77 | 88.35 | 87.43 | 87.52 | 64,783 | -0.29(-0.33%) |
Nov 16, 2010 | 88.85 | 89.36 | 87.60 | 87.81 | 84,173 | -1.72(-1.92%) |
Nov 15, 2010 | 88.92 | 90.53 | 88.86 | 89.53 | 77,819 | +1.05(+1.19%) |
Nov 12, 2010 | 89.28 | 89.71 | 87.72 | 88.48 | 61,269 | -1.55(-1.72%) |
Nov 11, 2010 | 89.91 | 90.56 | 89.05 | 90.03 | 27,745 | -0.72(-0.79%) |
Nov 10, 2010 | 90.47 | 90.75 | 89.38 | 90.75 | 34,023 | +0.41(+0.45%) |
Nov 09, 2010 | 90.22 | 91.31 | 89.11 | 90.34 | 79,004 | +0.14(+0.16%) |
Nov 08, 2010 | 89.00 | 90.59 | 87.00 | 90.20 | 85,558 | +0.70(+0.78%) |
Nov 05, 2010 | 88.80 | 90.24 | 88.80 | 89.50 | 136,766 | +1.15(+1.30%) |
Nov 04, 2010 | 86.63 | 89.29 | 86.63 | 88.35 | 151,943 | +2.94(+3.44%) |
Nov 03, 2010 | 84.90 | 85.41 | 82.73 | 85.41 | 119,493 | +0.77(+0.91%) |
Nov 02, 2010 | 77.27 | 86.18 | 77.00 | 84.64 | 752,575 | -5.89(-6.51%) |