Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 103.63 | 104.44 | 103.45 | 103.52 | 28,433 | -0.51(-0.49%) |
Mar 30, 2010 | 103.42 | 104.30 | 102.91 | 104.03 | 42,308 | +0.98(+0.95%) |
Mar 29, 2010 | 101.86 | 103.15 | 101.86 | 103.05 | 38,648 | +1.50(+1.48%) |
Mar 26, 2010 | 102.01 | 102.54 | 101.52 | 101.55 | 20,684 | -0.40(-0.39%) |
Mar 25, 2010 | 102.58 | 102.76 | 101.37 | 101.95 | 33,138 | +0.20(+0.20%) |
Mar 24, 2010 | 102.66 | 102.66 | 101.53 | 101.75 | 46,572 | -1.02(-0.99%) |
Mar 23, 2010 | 100.63 | 103.57 | 100.06 | 102.77 | 67,282 | +2.13(+2.12%) |
Mar 22, 2010 | 98.92 | 100.94 | 98.92 | 100.64 | 26,888 | +1.30(+1.31%) |
Mar 19, 2010 | 100.89 | 100.93 | 99.26 | 99.34 | 86,244 | -1.55(-1.54%) |
Mar 18, 2010 | 100.46 | 101.27 | 99.90 | 100.89 | 38,767 | +0.74(+0.74%) |
Mar 17, 2010 | 100.48 | 100.96 | 100.03 | 100.15 | 29,250 | +0.16(+0.16%) |
Mar 16, 2010 | 99.66 | 100.26 | 99.16 | 99.99 | 58,547 | +0.49(+0.49%) |
Mar 15, 2010 | 99.14 | 99.82 | 99.05 | 99.50 | 87,683 | -0.25(-0.25%) |
Mar 12, 2010 | 100.32 | 100.58 | 99.41 | 99.75 | 60,917 | -0.90(-0.89%) |
Mar 11, 2010 | 100.15 | 100.89 | 99.26 | 100.65 | 27,399 | +0.41(+0.41%) |
Mar 10, 2010 | 100.07 | 101.92 | 99.95 | 100.24 | 52,810 | -0.22(-0.22%) |
Mar 09, 2010 | 99.66 | 100.72 | 99.66 | 100.46 | 42,858 | +0.30(+0.30%) |
Mar 08, 2010 | 100.19 | 100.82 | 99.52 | 100.16 | 29,836 | -0.40(-0.40%) |
Mar 05, 2010 | 99.34 | 100.59 | 98.86 | 100.56 | 64,610 | +1.84(+1.86%) |
Mar 04, 2010 | 100.00 | 100.25 | 98.28 | 98.72 | 65,249 | -1.19(-1.19%) |
Mar 03, 2010 | 100.28 | 101.29 | 99.52 | 99.91 | 87,356 | -0.63(-0.63%) |
Mar 02, 2010 | 99.97 | 100.82 | 98.53 | 100.54 | 127,038 | +0.80(+0.80%) |
Mar 01, 2010 | 94.32 | 99.76 | 94.18 | 99.74 | 128,373 | +6.35(+6.80%) |
Feb 26, 2010 | 94.53 | 95.15 | 92.29 | 93.39 | 114,052 | -1.32(-1.39%) |
Feb 25, 2010 | 95.80 | 96.49 | 94.18 | 94.71 | 248,650 | -3.26(-3.33%) |
Feb 24, 2010 | 97.24 | 97.97 | 96.29 | 97.97 | 61,392 | +1.03(+1.06%) |
Feb 23, 2010 | 97.44 | 97.78 | 96.13 | 96.94 | 36,887 | -0.46(-0.47%) |
Feb 22, 2010 | 95.94 | 97.46 | 95.71 | 97.40 | 43,285 | +1.72(+1.80%) |
Feb 19, 2010 | 95.64 | 96.48 | 95.00 | 95.68 | 44,698 | -0.35(-0.36%) |
Feb 18, 2010 | 95.89 | 96.59 | 95.49 | 96.03 | 19,185 | +0.40(+0.42%) |
Feb 17, 2010 | 94.55 | 96.18 | 94.55 | 95.63 | 28,965 | +1.11(+1.17%) |
Feb 16, 2010 | 94.29 | 95.22 | 93.12 | 94.52 | 44,673 | +0.61(+0.65%) |
Feb 12, 2010 | 92.50 | 93.91 | 93.91 | 93.91 | 46,300 | +0.89(+0.96%) |
Feb 11, 2010 | 92.07 | 93.46 | 92.02 | 93.02 | 31,330 | +0.67(+0.73%) |
Feb 10, 2010 | 93.10 | 93.18 | 90.38 | 92.35 | 55,566 | -1.23(-1.31%) |
Feb 09, 2010 | 92.95 | 94.94 | 92.64 | 93.58 | 80,664 | +1.11(+1.20%) |
Feb 08, 2010 | 91.62 | 92.72 | 91.48 | 92.47 | 41,035 | +0.75(+0.82%) |
Feb 05, 2010 | 92.48 | 92.60 | 89.96 | 91.72 | 40,086 | -1.03(-1.11%) |
Feb 04, 2010 | 93.80 | 93.94 | 92.38 | 92.75 | 35,600 | -1.72(-1.82%) |
Feb 03, 2010 | 94.63 | 94.87 | 93.54 | 94.47 | 24,384 | -0.24(-0.25%) |
Feb 02, 2010 | 94.49 | 95.47 | 93.53 | 94.71 | 46,111 | +0.11(+0.12%) |
Feb 01, 2010 | 93.58 | 95.28 | 92.33 | 94.60 | 69,560 | +1.42(+1.52%) |
Jan 29, 2010 | 94.16 | 94.40 | 93.18 | 93.18 | 63,157 | -1.27(-1.34%) |
Jan 28, 2010 | 95.13 | 95.22 | 94.13 | 94.45 | 40,873 | -0.46(-0.48%) |
Jan 27, 2010 | 94.36 | 95.84 | 93.09 | 94.91 | 64,903 | +0.33(+0.35%) |
Jan 26, 2010 | 93.59 | 95.17 | 93.21 | 94.58 | 30,606 | +0.18(+0.19%) |
Jan 25, 2010 | 95.86 | 95.86 | 89.82 | 94.40 | 134,942 | -1.11(-1.16%) |
Jan 22, 2010 | 96.88 | 98.05 | 95.14 | 95.51 | 123,348 | -1.67(-1.72%) |
Jan 21, 2010 | 97.73 | 97.99 | 96.12 | 97.18 | 57,641 | -0.91(-0.93%) |
Jan 20, 2010 | 98.20 | 98.36 | 97.25 | 98.09 | 70,389 | -0.88(-0.89%) |
Jan 19, 2010 | 99.35 | 99.97 | 98.28 | 98.97 | 77,180 | -0.84(-0.84%) |
Jan 15, 2010 | 101.86 | 99.81 | 99.81 | 99.81 | 42,300 | -1.97(-1.94%) |
Jan 14, 2010 | 101.72 | 101.99 | 100.83 | 101.78 | 19,440 | +0.16(+0.16%) |
Jan 13, 2010 | 100.42 | 101.78 | 100.11 | 101.62 | 32,117 | +1.15(+1.14%) |
Jan 12, 2010 | 100.45 | 100.78 | 99.91 | 100.47 | 27,319 | -0.35(-0.35%) |
Jan 11, 2010 | 101.64 | 101.64 | 99.93 | 100.82 | 54,470 | -0.23(-0.23%) |
Jan 08, 2010 | 101.55 | 102.99 | 100.73 | 101.05 | 44,557 | -0.49(-0.48%) |
Jan 07, 2010 | 101.46 | 102.00 | 100.83 | 101.54 | 99,560 | +1.19(+1.19%) |
Jan 06, 2010 | 99.27 | 100.99 | 98.60 | 100.35 | 71,067 | +0.77(+0.77%) |
Jan 05, 2010 | 97.80 | 99.96 | 96.00 | 99.58 | 83,270 | +1.71(+1.75%) |