Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 91.43 | 92.90 | 90.40 | 92.26 | 2,599,261 | +2.62(+2.92%) |
Mar 30, 2011 | 89.64 | 89.64 | 89.64 | 89.64 | 1,340,051 | +1.75(+1.99%) |
Mar 29, 2011 | 88.09 | 88.62 | 87.10 | 87.89 | 1,753,905 | -0.48(-0.54%) |
Mar 28, 2011 | 89.60 | 90.06 | 88.26 | 88.37 | 1,287,752 | -1.09(-1.22%) |
Mar 25, 2011 | 89.22 | 91.49 | 89.16 | 89.46 | 2,006,810 | +0.13(+0.15%) |
Mar 24, 2011 | 89.00 | 89.45 | 87.62 | 89.33 | 1,420,889 | +1.08(+1.22%) |
Mar 23, 2011 | 87.02 | 88.66 | 86.83 | 88.25 | 1,433,919 | +0.73(+0.83%) |
Mar 22, 2011 | 88.50 | 88.67 | 86.75 | 87.52 | 2,185,684 | -0.81(-0.92%) |
Mar 21, 2011 | 88.39 | 88.68 | 87.75 | 88.33 | 3,389,024 | -1.75(-1.94%) |
Mar 18, 2011 | 90.10 | 90.63 | 89.70 | 90.08 | 2,363,592 | +1.19(+1.34%) |
Mar 17, 2011 | 89.57 | 89.83 | 87.88 | 88.89 | 1,384,564 | +1.53(+1.75%) |
Mar 16, 2011 | 88.72 | 89.99 | 86.38 | 87.36 | 2,108,687 | -0.52(-0.59%) |
Mar 15, 2011 | 87.89 | 88.49 | 87.29 | 87.88 | 2,323,808 | -0.84(-0.95%) |
Mar 14, 2011 | 88.90 | 90.33 | 88.26 | 88.72 | 1,606,285 | -0.60(-0.67%) |
Mar 11, 2011 | 86.84 | 90.26 | 86.10 | 89.32 | 1,972,793 | +1.08(+1.22%) |
Mar 10, 2011 | 89.50 | 89.75 | 86.82 | 88.24 | 2,889,043 | -2.79(-3.06%) |
Mar 09, 2011 | 91.90 | 93.30 | 90.43 | 91.03 | 2,521,936 | -1.81(-1.95%) |
Mar 08, 2011 | 93.94 | 94.36 | 91.06 | 92.84 | 2,728,729 | -1.17(-1.24%) |
Mar 07, 2011 | 96.87 | 97.88 | 92.93 | 94.01 | 1,947,141 | -2.57(-2.66%) |
Mar 04, 2011 | 96.81 | 97.34 | 95.72 | 96.58 | 1,714,382 | -0.16(-0.17%) |
Mar 03, 2011 | 95.34 | 96.88 | 94.59 | 96.74 | 1,817,866 | +2.17(+2.29%) |
Mar 02, 2011 | 93.58 | 95.09 | 92.80 | 94.57 | 1,404,201 | +0.42(+0.45%) |
Mar 01, 2011 | 94.73 | 95.37 | 93.16 | 94.15 | 2,045,496 | -0.93(-0.98%) |
Feb 28, 2011 | 95.34 | 95.76 | 94.00 | 95.08 | 1,671,537 | +0.58(+0.61%) |
Feb 25, 2011 | 93.15 | 94.77 | 92.84 | 94.50 | 2,222,717 | +2.90(+3.17%) |
Feb 24, 2011 | 92.31 | 93.80 | 90.44 | 91.60 | 2,946,677 | +0.47(+0.52%) |
Feb 23, 2011 | 90.29 | 91.56 | 87.12 | 91.13 | 4,276,721 | +0.66(+0.73%) |
Feb 22, 2011 | 92.20 | 94.39 | 90.02 | 90.47 | 3,652,202 | -2.81(-3.01%) |
Feb 18, 2011 | 96.99 | 97.02 | 92.46 | 93.28 | 3,674,675 | -3.77(-3.88%) |
Feb 17, 2011 | 96.68 | 97.56 | 95.79 | 97.05 | 1,780,486 | +0.30(+0.31%) |
Feb 16, 2011 | 96.24 | 97.19 | 95.30 | 96.75 | 1,936,439 | +1.40(+1.47%) |
Feb 15, 2011 | 97.91 | 98.35 | 94.66 | 95.35 | 2,517,037 | -2.79(-2.84%) |
Feb 14, 2011 | 98.13 | 99.14 | 97.91 | 98.14 | 1,540,674 | +0.30(+0.31%) |
Feb 11, 2011 | 96.62 | 98.49 | 95.70 | 97.84 | 2,065,736 | +1.30(+1.35%) |
Feb 10, 2011 | 95.59 | 97.16 | 94.67 | 96.54 | 2,285,002 | +0.42(+0.44%) |
Feb 09, 2011 | 95.10 | 98.03 | 95.09 | 96.12 | 5,368,125 | +2.69(+2.88%) |
Feb 08, 2011 | 93.68 | 94.13 | 92.05 | 93.43 | 2,144,626 | -0.13(-0.14%) |
Feb 07, 2011 | 92.41 | 94.88 | 92.12 | 93.56 | 2,713,595 | +1.86(+2.03%) |
Feb 04, 2011 | 92.06 | 92.59 | 90.79 | 91.70 | 1,750,033 | -0.32(-0.35%) |
Feb 03, 2011 | 92.92 | 93.00 | 90.56 | 92.02 | 2,218,262 | -0.43(-0.47%) |
Feb 02, 2011 | 91.28 | 93.69 | 90.03 | 92.45 | 3,573,799 | +1.69(+1.86%) |
Feb 01, 2011 | 89.50 | 91.30 | 89.11 | 90.76 | 4,008,553 | +2.37(+2.68%) |
Jan 31, 2011 | 88.27 | 89.50 | 87.16 | 88.39 | 2,548,131 | +0.49(+0.56%) |
Jan 28, 2011 | 89.57 | 89.79 | 86.65 | 87.90 | 3,099,761 | -1.31(-1.47%) |
Jan 27, 2011 | 90.11 | 91.16 | 87.59 | 89.21 | 3,205,844 | +0.52(+0.59%) |
Jan 26, 2011 | 87.54 | 89.17 | 86.32 | 88.69 | 2,710,946 | +1.85(+2.13%) |
Jan 25, 2011 | 87.73 | 87.94 | 84.88 | 86.84 | 1,959,130 | -1.21(-1.37%) |
Jan 24, 2011 | 88.15 | 89.21 | 87.48 | 88.05 | 1,773,423 | +0.01(+0.01%) |
Jan 21, 2011 | 88.98 | 90.47 | 87.54 | 88.04 | 2,296,819 | +0.42(+0.48%) |
Jan 20, 2011 | 90.35 | 90.66 | 86.02 | 87.62 | 4,068,748 | -3.51(-3.85%) |
Jan 19, 2011 | 94.42 | 94.59 | 90.57 | 91.13 | 2,627,879 | -3.65(-3.85%) |
Jan 18, 2011 | 93.68 | 95.80 | 93.43 | 94.78 | 1,854,209 | +1.43(+1.53%) |
Jan 14, 2011 | 93.15 | 94.13 | 92.38 | 93.35 | 1,671,983 | +0.56(+0.60%) |
Jan 13, 2011 | 94.16 | 94.73 | 92.40 | 92.79 | 1,935,024 | -0.96(-1.02%) |
Jan 12, 2011 | 92.87 | 94.95 | 91.86 | 93.75 | 3,505,438 | +2.84(+3.12%) |
Jan 11, 2011 | 91.64 | 92.45 | 90.78 | 90.91 | 1,279,330 | +0.20(+0.22%) |
Jan 10, 2011 | 91.87 | 91.87 | 89.01 | 90.71 | 2,154,596 | -1.42(-1.54%) |
Jan 07, 2011 | 93.27 | 93.55 | 91.30 | 92.13 | 1,295,187 | -0.34(-0.37%) |
Jan 06, 2011 | 92.53 | 93.42 | 91.25 | 92.47 | 2,029,014 | +0.85(+0.93%) |
Jan 05, 2011 | 91.98 | 92.94 | 91.12 | 91.62 | 2,180,570 | +0.94(+1.04%) |
Jan 04, 2011 | 93.25 | 93.45 | 89.74 | 90.68 | 2,342,026 | -1.64(-1.78%) |