Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 104.50 | 104.50 | 102.85 | 102.85 | 1,350 | +1.75(+1.73%) |
May 23, 2011 | 101.30 | 101.30 | 101.10 | 101.10 | 200 | -2.40(-2.32%) |
May 20, 2011 | 103.71 | 103.71 | 103.50 | 103.50 | 1,774 | -2.50(-2.36%) |
May 19, 2011 | 105.31 | 106.00 | 105.31 | 106.00 | 400 | +3.18(+3.09%) |
May 18, 2011 | 103.85 | 103.85 | 102.72 | 102.82 | 1,300 | -0.73(-0.70%) |
May 17, 2011 | 104.05 | 104.05 | 102.60 | 103.55 | 1,154 | -2.15(-2.03%) |
May 16, 2011 | 105.84 | 106.25 | 105.36 | 105.70 | 823 | +0.34(+0.32%) |
May 13, 2011 | 106.22 | 106.22 | 105.20 | 105.36 | 1,300 | -1.39(-1.30%) |
May 12, 2011 | 105.00 | 106.75 | 105.00 | 106.75 | 500 | +1.29(+1.22%) |
May 11, 2011 | 107.27 | 107.27 | 105.46 | 105.46 | 1,158 | -6.66(-5.94%) |
May 10, 2011 | 111.17 | 112.12 | 111.17 | 112.12 | 1,000 | +1.96(+1.78%) |
May 09, 2011 | 109.10 | 110.16 | 109.10 | 110.16 | 1,100 | +4.55(+4.31%) |
May 06, 2011 | 108.30 | 108.36 | 105.05 | 105.61 | 1,810 | +0.41(+0.39%) |
May 05, 2011 | 106.00 | 107.50 | 105.20 | 105.20 | 12,235 | +3.44(+3.38%) |
May 04, 2011 | 102.12 | 102.15 | 101.76 | 101.76 | 2,100 | -2.50(-2.40%) |
May 03, 2011 | 105.00 | 105.00 | 104.25 | 104.26 | 2,300 | -1.88(-1.77%) |
May 02, 2011 | 106.00 | 106.14 | 106.00 | 106.14 | 900 | +1.89(+1.81%) |
Apr 29, 2011 | 104.25 | 104.25 | 104.25 | 104.25 | 800 | +0.75(+0.72%) |
Apr 28, 2011 | 103.30 | 103.50 | 103.30 | 103.50 | 302 | +0.43(+0.42%) |
Apr 27, 2011 | 103.07 | 103.07 | 103.07 | 103.07 | 500 | -0.88(-0.85%) |
Apr 26, 2011 | 103.75 | 103.95 | 103.75 | 103.95 | 1,553 | +2.85(+2.82%) |
Apr 21, 2011 | 101.10 | 101.10 | 101.10 | 0 | +1.20(+1.20%) | |
Apr 20, 2011 | 99.15 | 99.90 | 99.15 | 99.90 | 950 | +5.45(+5.77%) |
Apr 18, 2011 | 94.45 | 94.45 | 94.45 | 94.45 | 0 | -3.75(-3.82%) |
Apr 15, 2011 | 98.10 | 98.20 | 98.10 | 98.20 | 1,382 | +2.85(+2.99%) |
Apr 12, 2011 | 95.35 | 95.35 | 95.35 | 95.35 | 0 | +0.70(+0.74%) |
Apr 07, 2011 | 94.65 | 94.65 | 94.65 | 94.65 | 0 | -0.35(-0.37%) |
Apr 06, 2011 | 94.57 | 95.00 | 94.57 | 95.00 | 300 | +0.90(+0.96%) |
Apr 05, 2011 | 93.05 | 94.10 | 93.05 | 94.10 | 760 | -0.79(-0.83%) |
Apr 04, 2011 | 95.00 | 95.15 | 94.86 | 94.89 | 2,967 | +2.54(+2.75%) |
Apr 01, 2011 | 91.50 | 92.35 | 91.50 | 92.35 | 520 | +1.10(+1.21%) |
Mar 31, 2011 | 91.28 | 91.28 | 91.25 | 91.25 | 400 | +0.41(+0.45%) |
Mar 30, 2011 | 90.84 | 90.84 | 90.84 | 90.84 | 1,600 | +1.74(+1.95%) |
Mar 29, 2011 | 88.10 | 89.10 | 87.40 | 89.10 | 3,148 | +0.50(+0.56%) |
Mar 28, 2011 | 87.90 | 88.60 | 87.90 | 88.60 | 1,795 | +1.24(+1.42%) |
Mar 25, 2011 | 86.84 | 88.05 | 86.84 | 87.36 | 500 | -0.64(-0.73%) |
Mar 24, 2011 | 87.35 | 88.65 | 87.35 | 88.00 | 4,000 | +3.75(+4.45%) |
Mar 23, 2011 | 84.25 | 84.25 | 84.25 | 84.25 | 200 | +0.09(+0.11%) |
Mar 22, 2011 | 84.16 | 84.16 | 84.16 | 84.16 | 105 | +0.51(+0.61%) |
Mar 21, 2011 | 83.05 | 83.65 | 83.04 | 83.65 | 5,700 | +3.65(+4.56%) |
Mar 18, 2011 | 79.25 | 80.00 | 79.25 | 80.00 | 2,900 | +2.50(+3.23%) |
Mar 17, 2011 | 77.50 | 77.50 | 77.50 | 77.50 | 400 | +3.85(+5.23%) |
Mar 16, 2011 | 76.10 | 76.10 | 73.65 | 73.65 | 800 | -3.45(-4.47%) |
Mar 15, 2011 | 77.30 | 77.30 | 77.10 | 77.10 | 400 | -1.75(-2.22%) |
Mar 11, 2011 | 78.85 | 78.85 | 78.85 | 78.85 | 0 | +0.75(+0.96%) |
Mar 10, 2011 | 78.61 | 78.61 | 78.10 | 78.10 | 760 | -3.71(-4.53%) |
Mar 09, 2011 | 81.53 | 81.81 | 81.53 | 81.81 | 1,400 | +1.68(+2.10%) |
Mar 08, 2011 | 80.13 | 80.13 | 80.13 | 80.13 | 675 | -2.87(-3.46%) |
Mar 07, 2011 | 83.31 | 83.31 | 83.00 | 83.00 | 300 | +2.75(+3.43%) |
Mar 04, 2011 | 80.25 | 80.25 | 80.25 | 80.25 | 700 | -1.95(-2.37%) |
Mar 03, 2011 | 81.92 | 82.29 | 81.92 | 82.20 | 1,750 | +2.35(+2.94%) |
Mar 02, 2011 | 78.05 | 80.55 | 78.05 | 79.85 | 5,607 | +6.21(+8.43%) |