Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 96.47 | 98.48 | 96.22 | 97.97 | 453,923 | +1.50(+1.56%) |
Apr 28, 2011 | 97.04 | 97.85 | 95.67 | 96.47 | 803,101 | -0.80(-0.83%) |
Apr 27, 2011 | 99.39 | 99.39 | 92.47 | 97.27 | 1,359,492 | -5.12(-5.00%) |
Apr 26, 2011 | 101.93 | 103.13 | 101.71 | 102.39 | 330,905 | +0.63(+0.62%) |
Apr 25, 2011 | 102.42 | 102.47 | 100.97 | 101.76 | 198,767 | -1.32(-1.28%) |
Apr 21, 2011 | 101.66 | 103.20 | 100.64 | 103.08 | 234,214 | +2.18(+2.16%) |
Apr 20, 2011 | 99.81 | 100.91 | 98.63 | 100.90 | 201,954 | +2.97(+3.03%) |
Apr 19, 2011 | 99.77 | 100.18 | 97.38 | 97.93 | 342,272 | -1.50(-1.51%) |
Apr 18, 2011 | 100.43 | 100.73 | 98.76 | 99.44 | 252,560 | -2.52(-2.47%) |
Apr 15, 2011 | 101.34 | 102.77 | 101.29 | 101.95 | 238,326 | +0.63(+0.62%) |
Apr 14, 2011 | 99.92 | 101.47 | 99.77 | 101.32 | 313,747 | +0.50(+0.49%) |
Apr 13, 2011 | 100.48 | 101.20 | 99.70 | 100.82 | 322,643 | +1.06(+1.07%) |
Apr 12, 2011 | 99.00 | 100.29 | 98.86 | 99.76 | 354,748 | +1.43(+1.45%) |
Apr 11, 2011 | 98.69 | 99.41 | 97.83 | 98.33 | 124,726 | -0.38(-0.39%) |
Apr 08, 2011 | 99.76 | 100.43 | 98.11 | 98.72 | 148,021 | -0.25(-0.25%) |
Apr 07, 2011 | 99.84 | 100.42 | 98.55 | 98.97 | 228,427 | -1.11(-1.11%) |
Apr 06, 2011 | 100.66 | 100.86 | 99.04 | 100.08 | 119,857 | -0.12(-0.11%) |
Apr 05, 2011 | 99.15 | 100.59 | 99.15 | 100.19 | 189,190 | +0.53(+0.53%) |
Apr 04, 2011 | 99.30 | 100.12 | 98.94 | 99.66 | 191,078 | +0.30(+0.30%) |
Apr 01, 2011 | 96.37 | 100.47 | 96.23 | 99.37 | 518,608 | +3.92(+4.11%) |
Mar 31, 2011 | 94.58 | 95.50 | 94.29 | 95.44 | 304,103 | +0.81(+0.86%) |
Mar 30, 2011 | 96.21 | 96.46 | 94.56 | 94.63 | 350,112 | -1.06(-1.11%) |
Mar 29, 2011 | 96.27 | 96.98 | 94.84 | 95.69 | 267,327 | -0.87(-0.90%) |
Mar 28, 2011 | 97.13 | 97.23 | 96.51 | 96.56 | 284,772 | -0.49(-0.50%) |
Mar 25, 2011 | 96.58 | 98.45 | 96.20 | 97.05 | 260,659 | +0.75(+0.78%) |
Mar 24, 2011 | 94.64 | 96.76 | 93.48 | 96.31 | 212,507 | +2.06(+2.18%) |
Mar 23, 2011 | 94.30 | 94.51 | 92.77 | 94.25 | 159,558 | -0.41(-0.43%) |
Mar 22, 2011 | 95.93 | 96.23 | 94.27 | 94.66 | 151,775 | -1.39(-1.44%) |
Mar 21, 2011 | 95.78 | 96.13 | 95.22 | 96.05 | 220,151 | +1.93(+2.05%) |
Mar 18, 2011 | 93.66 | 94.68 | 93.25 | 94.11 | 351,232 | +1.48(+1.60%) |
Mar 17, 2011 | 93.25 | 93.26 | 91.86 | 92.63 | 186,230 | +0.95(+1.03%) |
Mar 16, 2011 | 91.91 | 92.81 | 90.89 | 91.68 | 513,604 | -0.57(-0.62%) |
Mar 15, 2011 | 91.47 | 93.06 | 91.30 | 92.26 | 309,673 | -2.04(-2.16%) |
Mar 14, 2011 | 94.83 | 95.75 | 93.44 | 94.30 | 303,537 | -1.36(-1.42%) |
Mar 11, 2011 | 91.01 | 96.26 | 90.63 | 95.66 | 576,320 | +3.88(+4.22%) |
Mar 10, 2011 | 93.75 | 93.81 | 90.88 | 91.78 | 217,702 | -2.91(-3.07%) |
Mar 09, 2011 | 92.54 | 94.95 | 92.06 | 94.69 | 257,361 | +2.15(+2.33%) |
Mar 08, 2011 | 91.27 | 93.56 | 91.26 | 92.54 | 174,572 | +1.24(+1.36%) |
Mar 07, 2011 | 92.99 | 93.71 | 90.13 | 91.29 | 175,808 | -1.57(-1.69%) |
Mar 04, 2011 | 94.55 | 94.73 | 91.91 | 92.86 | 154,439 | -1.73(-1.83%) |
Mar 03, 2011 | 94.10 | 95.22 | 93.21 | 94.59 | 351,026 | +1.60(+1.72%) |
Mar 02, 2011 | 91.95 | 94.03 | 91.94 | 92.99 | 220,845 | +1.01(+1.10%) |
Mar 01, 2011 | 94.50 | 94.55 | 91.08 | 91.98 | 244,722 | -2.20(-2.34%) |
Feb 28, 2011 | 93.74 | 95.18 | 93.33 | 94.18 | 227,173 | +0.88(+0.94%) |
Feb 25, 2011 | 91.10 | 93.57 | 90.95 | 93.30 | 218,825 | +2.78(+3.07%) |
Feb 24, 2011 | 91.21 | 92.09 | 89.38 | 90.53 | 265,201 | -1.10(-1.20%) |
Feb 23, 2011 | 93.00 | 94.21 | 90.44 | 91.63 | 293,879 | -1.54(-1.65%) |
Feb 22, 2011 | 95.85 | 96.04 | 92.98 | 93.17 | 301,920 | -3.67(-3.79%) |
Feb 18, 2011 | 97.86 | 98.08 | 96.30 | 96.83 | 244,721 | -1.00(-1.02%) |
Feb 17, 2011 | 97.88 | 98.46 | 97.39 | 97.83 | 240,223 | -0.33(-0.33%) |
Feb 16, 2011 | 97.70 | 98.56 | 97.27 | 98.15 | 276,947 | +0.74(+0.76%) |
Feb 15, 2011 | 95.99 | 98.11 | 95.99 | 97.42 | 515,620 | +0.74(+0.76%) |
Feb 14, 2011 | 96.27 | 97.21 | 95.92 | 96.68 | 435,931 | +0.27(+0.28%) |
Feb 11, 2011 | 96.22 | 97.44 | 95.75 | 96.41 | 406,665 | +0.77(+0.80%) |
Feb 10, 2011 | 94.12 | 96.21 | 93.97 | 95.65 | 306,257 | +0.92(+0.97%) |
Feb 09, 2011 | 93.88 | 94.87 | 93.68 | 94.73 | 439,562 | +0.39(+0.42%) |
Feb 08, 2011 | 93.32 | 94.50 | 93.22 | 94.33 | 350,873 | +0.95(+1.01%) |
Feb 07, 2011 | 92.81 | 93.91 | 91.02 | 93.39 | 489,719 | +0.37(+0.40%) |
Feb 04, 2011 | 93.68 | 94.06 | 92.28 | 93.01 | 414,903 | -0.62(-0.66%) |
Feb 03, 2011 | 93.42 | 93.90 | 92.96 | 93.64 | 464,087 | +0.43(+0.46%) |
Feb 02, 2011 | 89.70 | 95.47 | 89.70 | 93.21 | 1,112,744 | +4.49(+5.06%) |