Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 88.19 | 89.35 | 83.88 | 88.19 | 116 | +2.16(+2.51%) |
Jun 29, 2010 | 87.96 | 87.96 | 84.80 | 86.04 | 10,221 | -4.85(-5.34%) |
Jun 25, 2010 | 90.89 | 93.58 | 83.96 | 90.89 | 169,296 | +1.31(+1.46%) |
Jun 24, 2010 | 85.19 | 90.43 | 84.73 | 89.58 | 14,608 | +5.62(+6.70%) |
Jun 23, 2010 | 81.41 | 84.73 | 79.18 | 83.96 | 29,936 | +3.54(+4.41%) |
Jun 22, 2010 | 82.95 | 84.65 | 78.95 | 80.41 | 19,768 | -3.00(-3.60%) |
Jun 21, 2010 | 84.65 | 84.73 | 82.34 | 83.42 | 9,693 | -1.31(-1.55%) |
Jun 18, 2010 | 84.73 | 85.65 | 83.65 | 84.73 | 5,233 | +0.08(+0.09%) |
Jun 17, 2010 | 87.42 | 88.04 | 84.34 | 84.65 | 8,712 | -3.31(-3.77%) |
Jun 16, 2010 | 90.19 | 93.20 | 86.88 | 87.96 | 23,561 | -2.85(-3.14%) |
Jun 15, 2010 | 92.35 | 93.51 | 89.81 | 90.81 | 7,794 | -1.31(-1.42%) |
Jun 14, 2010 | 80.10 | 92.35 | 80.10 | 92.12 | 19,988 | +12.15(+15.19%) |
Jun 11, 2010 | 79.64 | 80.87 | 79.26 | 79.97 | 8,321 | +0.02(+0.02%) |
Jun 10, 2010 | 80.34 | 81.26 | 79.64 | 79.95 | 2,694 | +0.15(+0.19%) |
Jun 09, 2010 | 80.57 | 80.87 | 78.56 | 79.80 | 3,989 | -0.62(-0.77%) |
Jun 08, 2010 | 80.57 | 82.26 | 79.64 | 80.41 | 6,828 | -0.54(-0.67%) |
Jun 07, 2010 | 82.11 | 82.11 | 80.41 | 80.95 | 3,817 | -1.23(-1.50%) |
Jun 04, 2010 | 82.18 | 84.42 | 81.26 | 82.18 | 2,362 | -1.31(-1.57%) |
Jun 03, 2010 | 82.16 | 84.42 | 80.64 | 83.49 | 3,105 | +0.46(+0.56%) |
Jun 02, 2010 | 85.57 | 85.80 | 80.18 | 83.03 | 19,098 | -1.85(-2.18%) |
Jun 01, 2010 | 87.81 | 88.42 | 84.88 | 84.88 | 1,304 | -3.70(-4.17%) |
May 28, 2010 | 88.58 | 89.96 | 86.65 | 88.58 | 3,250 | -0.39(-0.43%) |
May 27, 2010 | 89.35 | 90.89 | 87.96 | 88.96 | 4,163 | +0.08(+0.09%) |
May 26, 2010 | 89.81 | 90.96 | 87.11 | 88.89 | 6,037 | -0.85(-0.94%) |
May 25, 2010 | 91.43 | 91.43 | 83.49 | 89.73 | 15,261 | -3.08(-3.32%) |
May 24, 2010 | 86.42 | 94.05 | 82.57 | 92.81 | 9,834 | +6.16(+7.11%) |
May 21, 2010 | 84.73 | 87.04 | 82.65 | 86.65 | 21,823 | +0.00(+0.00%) |
May 20, 2010 | 86.65 | 86.80 | 83.34 | 86.65 | 32,371 | +0.00(+0.00%) |
May 19, 2010 | 87.19 | 87.19 | 85.88 | 86.65 | 7,737 | -1.31(-1.49%) |
May 18, 2010 | 85.88 | 89.35 | 85.50 | 87.96 | 25,989 | +2.16(+2.51%) |
May 17, 2010 | 85.42 | 86.65 | 84.65 | 85.80 | 11,863 | +0.23(+0.27%) |
May 14, 2010 | 85.57 | 87.88 | 83.72 | 85.57 | 20,978 | -3.00(-3.39%) |
May 13, 2010 | 90.12 | 90.54 | 87.42 | 88.58 | 10,452 | -2.93(-3.20%) |
May 12, 2010 | 85.65 | 91.81 | 85.50 | 91.50 | 13,508 | +4.70(+5.41%) |
May 11, 2010 | 86.65 | 87.42 | 86.65 | 86.81 | 7,029 | -3.08(-3.43%) |
May 10, 2010 | 89.27 | 91.89 | 88.58 | 89.89 | 21,533 | +5.62(+6.67%) |
May 07, 2010 | 82.42 | 85.65 | 80.34 | 84.26 | 27,047 | +3.16(+3.89%) |
May 06, 2010 | 80.95 | 84.57 | 77.41 | 81.11 | 8,685 | -3.00(-3.57%) |
May 05, 2010 | 84.57 | 86.11 | 83.72 | 84.11 | 68,364 | -4.70(-5.29%) |
May 04, 2010 | 92.74 | 92.74 | 86.65 | 88.81 | 64,204 | -5.16(-5.49%) |
May 03, 2010 | 94.35 | 94.82 | 87.19 | 93.97 | 155,763 | -2.31(-2.40%) |
Apr 30, 2010 | 98.67 | 99.05 | 96.28 | 96.28 | 10,572 | -3.85(-3.85%) |
Apr 29, 2010 | 98.05 | 100.21 | 98.05 | 100.13 | 46,032 | +0.77(+0.78%) |
Apr 28, 2010 | 96.28 | 99.36 | 96.28 | 99.36 | 31,686 | +3.00(+3.12%) |
Apr 27, 2010 | 96.43 | 97.82 | 95.20 | 96.36 | 71,266 | -0.54(-0.56%) |
Apr 26, 2010 | 96.36 | 97.43 | 96.28 | 96.90 | 19,668 | +0.23(+0.24%) |
Apr 23, 2010 | 97.70 | 98.13 | 96.28 | 96.66 | 26,072 | -1.46(-1.49%) |
Apr 22, 2010 | 97.43 | 98.36 | 97.05 | 98.13 | 6,779 | -0.15(-0.16%) |
Apr 21, 2010 | 98.13 | 98.90 | 96.36 | 98.28 | 17,488 | +0.23(+0.24%) |
Apr 20, 2010 | 95.12 | 98.21 | 95.12 | 98.05 | 23,686 | +1.54(+1.60%) |
Apr 19, 2010 | 98.44 | 98.44 | 96.28 | 96.51 | 18,533 | -2.23(-2.26%) |
Apr 16, 2010 | 95.51 | 98.90 | 93.42 | 98.74 | 13,330 | -0.15(-0.16%) |
Apr 15, 2010 | 97.51 | 98.98 | 97.13 | 98.90 | 26,375 | +1.16(+1.18%) |
Apr 14, 2010 | 96.74 | 97.74 | 96.43 | 97.74 | 17,676 | +0.69(+0.71%) |
Apr 13, 2010 | 96.05 | 97.59 | 94.74 | 97.05 | 27,726 | +1.00(+1.04%) |
Apr 12, 2010 | 95.74 | 98.59 | 93.97 | 96.05 | 51,682 | +0.92(+0.97%) |
Apr 09, 2010 | 94.35 | 95.82 | 93.58 | 95.12 | 77,134 | +0.46(+0.49%) |
Apr 08, 2010 | 95.82 | 95.82 | 94.35 | 94.66 | 12,645 | -1.16(-1.21%) |
Apr 07, 2010 | 94.35 | 96.13 | 94.12 | 95.82 | 48,392 | +1.31(+1.39%) |
Apr 06, 2010 | 96.36 | 96.36 | 93.97 | 94.51 | 38,672 | -1.85(-1.92%) |
Apr 05, 2010 | 97.43 | 97.43 | 96.28 | 96.36 | 27,069 | -0.31(-0.32%) |