Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 80.00 | 80.45 | 76.19 | 76.60 | 1,009,976 | -13.41(-14.90%) |
Apr 29, 2010 | 89.27 | 90.72 | 89.09 | 90.01 | 1,310,582 | +1.33(+1.50%) |
Apr 28, 2010 | 88.44 | 89.91 | 88.44 | 88.68 | 130,787 | +0.75(+0.85%) |
Apr 27, 2010 | 87.99 | 89.55 | 87.65 | 87.93 | 87,182 | -0.44(-0.50%) |
Apr 26, 2010 | 87.31 | 88.73 | 87.31 | 88.37 | 52,699 | +0.59(+0.67%) |
Apr 23, 2010 | 87.25 | 88.28 | 87.25 | 87.78 | 91,029 | +0.29(+0.33%) |
Apr 22, 2010 | 86.52 | 87.54 | 85.50 | 87.49 | 49,616 | +0.32(+0.37%) |
Apr 21, 2010 | 87.04 | 87.58 | 86.28 | 87.17 | 54,534 | +0.46(+0.53%) |
Apr 20, 2010 | 84.38 | 86.72 | 83.90 | 86.71 | 147,945 | +2.76(+3.29%) |
Apr 19, 2010 | 84.14 | 84.82 | 82.49 | 83.95 | 104,352 | -0.34(-0.40%) |
Apr 16, 2010 | 84.85 | 84.95 | 84.01 | 84.29 | 141,808 | -0.45(-0.53%) |
Apr 15, 2010 | 85.02 | 85.60 | 84.67 | 84.74 | 87,058 | -0.46(-0.54%) |
Apr 14, 2010 | 85.03 | 85.62 | 84.94 | 85.20 | 114,082 | +0.34(+0.40%) |
Apr 13, 2010 | 84.44 | 85.34 | 84.01 | 84.86 | 134,248 | +0.44(+0.52%) |
Apr 12, 2010 | 85.40 | 85.40 | 84.26 | 84.42 | 82,713 | -1.04(-1.22%) |
Apr 09, 2010 | 86.00 | 86.02 | 85.35 | 85.46 | 62,474 | -0.53(-0.62%) |
Apr 08, 2010 | 86.00 | 86.20 | 85.66 | 85.99 | 69,971 | -0.28(-0.32%) |
Apr 07, 2010 | 85.61 | 86.45 | 85.61 | 86.27 | 84,383 | +0.34(+0.40%) |
Apr 06, 2010 | 85.67 | 86.17 | 85.56 | 85.93 | 67,884 | +0.12(+0.14%) |
Apr 05, 2010 | 85.68 | 85.95 | 85.42 | 85.81 | 47,445 | +0.34(+0.40%) |
Apr 01, 2010 | 85.95 | 85.47 | 85.47 | 85.47 | 32,300 | +0.40(+0.47%) |
Mar 31, 2010 | 85.10 | 85.58 | 84.80 | 85.07 | 116,980 | -0.49(-0.57%) |
Mar 30, 2010 | 85.34 | 86.39 | 84.90 | 85.56 | 89,463 | +0.05(+0.06%) |
Mar 29, 2010 | 85.09 | 85.74 | 84.31 | 85.51 | 46,764 | +0.51(+0.60%) |
Mar 26, 2010 | 86.76 | 86.77 | 84.66 | 85.00 | 87,651 | -1.30(-1.51%) |
Mar 25, 2010 | 88.33 | 88.33 | 86.19 | 86.30 | 83,583 | -1.21(-1.38%) |
Mar 24, 2010 | 89.42 | 89.42 | 87.28 | 87.51 | 116,794 | -1.89(-2.11%) |
Mar 23, 2010 | 89.09 | 89.65 | 88.74 | 89.40 | 107,278 | +0.28(+0.31%) |
Mar 22, 2010 | 88.72 | 89.95 | 88.61 | 89.12 | 105,571 | -0.15(-0.17%) |
Mar 19, 2010 | 89.49 | 90.41 | 87.89 | 89.27 | 268,287 | +4.25(+5.00%) |
Mar 18, 2010 | 86.60 | 86.61 | 84.80 | 85.02 | 103,808 | -0.81(-0.94%) |
Mar 17, 2010 | 86.84 | 87.25 | 84.75 | 85.83 | 71,983 | -0.64(-0.74%) |
Mar 16, 2010 | 87.53 | 87.89 | 85.74 | 86.47 | 70,144 | -0.60(-0.69%) |
Mar 15, 2010 | 86.36 | 87.66 | 85.91 | 87.07 | 103,627 | -0.41(-0.47%) |
Mar 12, 2010 | 87.17 | 87.79 | 86.75 | 87.48 | 58,998 | +0.79(+0.91%) |
Mar 11, 2010 | 85.90 | 86.72 | 85.45 | 86.69 | 51,748 | +0.19(+0.22%) |
Mar 10, 2010 | 85.15 | 86.74 | 84.66 | 86.50 | 109,754 | +1.11(+1.30%) |
Mar 09, 2010 | 86.06 | 86.68 | 85.06 | 85.39 | 196,577 | -1.15(-1.33%) |
Mar 08, 2010 | 89.17 | 89.17 | 86.10 | 86.54 | 291,123 | -4.79(-5.24%) |
Mar 05, 2010 | 89.77 | 91.54 | 89.40 | 91.33 | 128,977 | +2.05(+2.30%) |
Mar 04, 2010 | 88.96 | 89.46 | 88.55 | 89.28 | 47,886 | +0.31(+0.35%) |
Mar 03, 2010 | 88.55 | 89.18 | 88.15 | 88.97 | 85,488 | +0.66(+0.75%) |
Mar 02, 2010 | 91.03 | 91.13 | 87.92 | 88.31 | 166,927 | -2.36(-2.60%) |
Mar 01, 2010 | 89.10 | 91.26 | 89.10 | 90.67 | 106,523 | +2.05(+2.31%) |
Feb 26, 2010 | 87.35 | 88.93 | 86.79 | 88.62 | 87,982 | +1.38(+1.58%) |
Feb 25, 2010 | 86.26 | 87.35 | 85.26 | 87.24 | 105,374 | +0.05(+0.06%) |
Feb 24, 2010 | 85.93 | 87.41 | 85.87 | 87.19 | 45,475 | +1.07(+1.24%) |
Feb 23, 2010 | 85.90 | 86.71 | 85.51 | 86.12 | 60,695 | -0.24(-0.28%) |
Feb 22, 2010 | 85.61 | 87.24 | 85.00 | 86.36 | 65,453 | +0.70(+0.82%) |
Feb 19, 2010 | 85.13 | 86.18 | 84.02 | 85.66 | 170,076 | +0.62(+0.73%) |
Feb 18, 2010 | 85.69 | 86.00 | 84.50 | 85.04 | 84,485 | -0.96(-1.12%) |
Feb 17, 2010 | 86.50 | 87.12 | 85.84 | 86.00 | 69,615 | -0.14(-0.16%) |
Feb 16, 2010 | 85.15 | 86.49 | 84.95 | 86.14 | 145,654 | +1.34(+1.58%) |
Feb 12, 2010 | 83.88 | 84.80 | 84.80 | 84.80 | 135,800 | +0.26(+0.31%) |
Feb 11, 2010 | 83.62 | 84.99 | 82.53 | 84.54 | 151,659 | +0.51(+0.61%) |
Feb 10, 2010 | 82.10 | 84.81 | 81.15 | 84.03 | 222,820 | +1.61(+1.95%) |
Feb 09, 2010 | 81.95 | 83.16 | 81.04 | 82.42 | 135,908 | +1.16(+1.43%) |
Feb 08, 2010 | 79.33 | 81.94 | 78.10 | 81.26 | 192,507 | +2.13(+2.69%) |
Feb 05, 2010 | 79.03 | 80.78 | 77.25 | 79.13 | 300,849 | +0.10(+0.13%) |
Feb 04, 2010 | 84.01 | 86.21 | 77.79 | 79.03 | 1,147,217 | -17.61(-18.22%) |
Feb 03, 2010 | 94.58 | 97.66 | 94.56 | 96.64 | 132,406 | +1.98(+2.09%) |
Feb 02, 2010 | 94.37 | 95.62 | 94.03 | 94.66 | 60,650 | +0.29(+0.31%) |