Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 97.87 | 98.43 | 96.34 | 97.03 | 44,100 | -1.59(-1.61%) |
May 23, 2011 | 99.91 | 102.00 | 98.51 | 98.62 | 26,879 | -2.25(-2.23%) |
May 20, 2011 | 100.03 | 101.92 | 99.99 | 100.87 | 13,819 | -1.05(-1.03%) |
May 19, 2011 | 102.00 | 102.04 | 100.27 | 101.92 | 19,356 | +0.11(+0.11%) |
May 18, 2011 | 101.94 | 103.05 | 100.30 | 101.81 | 45,273 | +0.64(+0.63%) |
May 17, 2011 | 99.46 | 102.29 | 99.46 | 101.17 | 43,321 | +1.54(+1.55%) |
May 16, 2011 | 101.35 | 101.99 | 99.25 | 99.63 | 37,278 | -2.45(-2.40%) |
May 13, 2011 | 102.00 | 103.48 | 97.92 | 102.08 | 70,650 | +0.08(+0.08%) |
May 12, 2011 | 101.05 | 103.03 | 99.78 | 102.00 | 77,794 | +0.77(+0.76%) |
May 11, 2011 | 104.83 | 104.83 | 101.13 | 101.23 | 25,548 | -4.07(-3.87%) |
May 10, 2011 | 104.63 | 106.40 | 103.85 | 105.30 | 25,097 | +1.12(+1.08%) |
May 09, 2011 | 104.65 | 106.90 | 103.40 | 104.18 | 50,812 | +0.28(+0.27%) |
May 06, 2011 | 105.99 | 108.13 | 103.65 | 103.90 | 56,945 | -0.85(-0.81%) |
May 05, 2011 | 107.04 | 108.86 | 104.51 | 104.75 | 29,178 | -2.50(-2.33%) |
May 04, 2011 | 109.55 | 112.10 | 106.75 | 107.25 | 51,627 | -1.52(-1.40%) |
May 03, 2011 | 109.50 | 110.86 | 107.22 | 108.77 | 86,756 | +2.59(+2.44%) |
May 02, 2011 | 107.30 | 113.83 | 106.18 | 106.18 | 50,205 | -5.97(-5.32%) |
Apr 29, 2011 | 107.23 | 114.56 | 106.25 | 112.15 | 36,991 | +5.33(+4.99%) |
Apr 28, 2011 | 105.41 | 106.82 | 105.41 | 106.82 | 6,880 | +1.42(+1.35%) |
Apr 27, 2011 | 104.68 | 106.97 | 103.55 | 105.40 | 43,307 | +0.68(+0.65%) |
Apr 26, 2011 | 100.74 | 104.78 | 100.68 | 104.72 | 41,967 | +3.96(+3.93%) |
Apr 25, 2011 | 100.29 | 101.00 | 99.15 | 100.76 | 14,812 | +0.11(+0.11%) |
Apr 21, 2011 | 101.46 | 101.46 | 99.61 | 100.65 | 33,236 | -0.72(-0.71%) |
Apr 20, 2011 | 100.99 | 101.57 | 99.26 | 101.37 | 34,868 | +2.23(+2.25%) |
Apr 19, 2011 | 101.48 | 101.91 | 98.52 | 99.14 | 53,966 | -2.21(-2.18%) |
Apr 18, 2011 | 100.26 | 101.80 | 99.17 | 101.35 | 31,546 | -0.12(-0.12%) |
Apr 15, 2011 | 99.00 | 101.47 | 99.00 | 101.47 | 30,253 | +2.42(+2.44%) |
Apr 14, 2011 | 97.85 | 99.06 | 96.23 | 99.05 | 11,690 | +0.32(+0.32%) |
Apr 13, 2011 | 98.33 | 99.45 | 97.23 | 98.73 | 14,731 | +1.15(+1.18%) |
Apr 12, 2011 | 99.00 | 99.00 | 97.58 | 97.58 | 7,939 | -1.79(-1.80%) |
Apr 11, 2011 | 99.34 | 99.61 | 99.13 | 99.37 | 9,172 | +0.18(+0.18%) |
Apr 08, 2011 | 100.00 | 100.00 | 99.19 | 99.19 | 10,159 | -0.25(-0.25%) |
Apr 07, 2011 | 100.16 | 100.16 | 98.29 | 99.44 | 18,522 | -0.45(-0.45%) |
Apr 06, 2011 | 99.85 | 100.00 | 99.63 | 99.89 | 16,922 | +0.04(+0.04%) |
Apr 05, 2011 | 99.71 | 101.60 | 99.07 | 99.85 | 29,261 | -0.15(-0.15%) |
Apr 04, 2011 | 100.00 | 100.00 | 97.36 | 100.00 | 13,291 | +0.16(+0.16%) |
Apr 01, 2011 | 100.00 | 100.00 | 99.32 | 99.84 | 20,453 | -0.04(-0.04%) |
Mar 31, 2011 | 99.77 | 100.69 | 98.97 | 99.88 | 20,790 | -0.44(-0.44%) |
Mar 30, 2011 | 97.86 | 100.32 | 97.02 | 100.32 | 28,770 | +2.62(+2.68%) |
Mar 29, 2011 | 96.69 | 97.70 | 96.30 | 97.70 | 26,779 | +1.28(+1.33%) |
Mar 28, 2011 | 96.50 | 97.00 | 96.05 | 96.42 | 39,310 | -0.09(-0.09%) |
Mar 25, 2011 | 95.06 | 97.68 | 95.06 | 96.51 | 17,947 | +1.41(+1.48%) |
Mar 24, 2011 | 95.73 | 95.73 | 94.34 | 95.10 | 18,293 | -0.17(-0.18%) |
Mar 23, 2011 | 93.79 | 95.40 | 93.30 | 95.27 | 16,390 | +1.18(+1.25%) |
Mar 22, 2011 | 93.73 | 94.65 | 93.73 | 94.09 | 13,071 | +0.43(+0.46%) |
Mar 21, 2011 | 92.73 | 93.67 | 92.24 | 93.66 | 16,345 | +2.00(+2.18%) |
Mar 18, 2011 | 90.49 | 91.67 | 90.38 | 91.66 | 33,227 | +1.60(+1.78%) |
Mar 17, 2011 | 88.14 | 90.07 | 87.55 | 90.06 | 22,153 | +2.99(+3.43%) |
Mar 16, 2011 | 88.95 | 88.95 | 87.07 | 87.07 | 19,540 | -1.88(-2.11%) |
Mar 15, 2011 | 87.82 | 89.03 | 84.91 | 88.95 | 16,855 | -1.18(-1.31%) |
Mar 14, 2011 | 88.82 | 90.97 | 88.82 | 90.13 | 21,486 | +0.26(+0.29%) |
Mar 11, 2011 | 90.57 | 90.85 | 89.05 | 89.87 | 21,341 | -1.16(-1.27%) |
Mar 10, 2011 | 92.55 | 93.04 | 90.78 | 91.03 | 22,580 | -2.40(-2.57%) |
Mar 09, 2011 | 91.58 | 93.54 | 91.51 | 93.43 | 15,726 | +2.07(+2.27%) |
Mar 08, 2011 | 87.12 | 93.46 | 87.12 | 91.36 | 39,087 | +4.11(+4.71%) |
Mar 07, 2011 | 83.15 | 88.14 | 83.15 | 87.25 | 35,431 | +4.47(+5.40%) |
Mar 04, 2011 | 83.02 | 83.65 | 82.42 | 82.78 | 21,210 | -0.30(-0.36%) |
Mar 03, 2011 | 83.35 | 83.73 | 83.03 | 83.08 | 40,224 | +0.33(+0.40%) |
Mar 02, 2011 | 83.22 | 83.72 | 82.36 | 82.75 | 10,423 | -0.73(-0.87%) |