Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 47.25 | 47.44 | 45.87 | 45.99 | 1,645,178 | -1.34(-2.83%) |
May 23, 2011 | 47.13 | 47.67 | 44.36 | 47.33 | 1,181,517 | -48.25(-50.48%) |
May 20, 2011 | 95.27 | 96.18 | 94.11 | 95.58 | 2,146,000 | +0.38(+0.40%) |
May 19, 2011 | 97.09 | 97.93 | 94.60 | 95.20 | 847,739 | -1.46(-1.51%) |
May 18, 2011 | 96.54 | 96.77 | 95.31 | 96.66 | 724,273 | -0.53(-0.55%) |
May 17, 2011 | 95.24 | 97.64 | 94.06 | 97.19 | 816,701 | +0.87(+0.90%) |
May 16, 2011 | 99.22 | 100.15 | 95.61 | 96.32 | 721,272 | -3.21(-3.23%) |
May 13, 2011 | 101.00 | 101.96 | 99.48 | 99.53 | 463,878 | -1.34(-1.33%) |
May 12, 2011 | 98.85 | 101.00 | 97.50 | 100.87 | 433,146 | +2.01(+2.03%) |
May 11, 2011 | 99.10 | 99.80 | 98.11 | 98.86 | 669,389 | -0.75(-0.75%) |
May 10, 2011 | 97.68 | 99.71 | 97.59 | 99.61 | 697,499 | +2.03(+2.08%) |
May 09, 2011 | 96.19 | 97.69 | 95.52 | 97.58 | 445,619 | +1.69(+1.76%) |
May 06, 2011 | 94.50 | 96.80 | 94.50 | 95.89 | 575,168 | +1.76(+1.87%) |
May 05, 2011 | 94.44 | 95.77 | 93.69 | 94.13 | 572,315 | -0.93(-0.98%) |
May 04, 2011 | 96.98 | 98.20 | 93.75 | 95.06 | 691,897 | -1.82(-1.88%) |
May 03, 2011 | 97.40 | 98.09 | 95.94 | 96.88 | 576,978 | -0.73(-0.75%) |
May 02, 2011 | 97.33 | 99.63 | 96.92 | 97.61 | 829,299 | +0.74(+0.76%) |
Apr 29, 2011 | 96.87 | 98.43 | 96.67 | 96.87 | 1,110,458 | -0.20(-0.21%) |
Apr 28, 2011 | 96.18 | 97.94 | 95.99 | 97.07 | 882,259 | +0.50(+0.52%) |
Apr 27, 2011 | 94.00 | 96.73 | 93.40 | 96.57 | 1,050,452 | +2.81(+3.00%) |
Apr 26, 2011 | 96.21 | 96.23 | 92.94 | 93.76 | 1,716,258 | -1.84(-1.92%) |
Apr 25, 2011 | 96.64 | 98.17 | 95.00 | 95.60 | 1,257,357 | -4.16(-4.17%) |
Apr 21, 2011 | 101.53 | 101.96 | 97.17 | 99.76 | 897,420 | -2.01(-1.98%) |
Apr 20, 2011 | 99.29 | 101.80 | 99.06 | 101.77 | 710,680 | +3.60(+3.67%) |
Apr 19, 2011 | 97.87 | 98.42 | 97.63 | 98.17 | 686,930 | +0.15(+0.15%) |
Apr 18, 2011 | 100.52 | 100.52 | 97.08 | 98.02 | 847,218 | -3.27(-3.23%) |
Apr 15, 2011 | 101.44 | 101.48 | 100.11 | 101.29 | 624,795 | +0.16(+0.16%) |
Apr 14, 2011 | 100.90 | 101.22 | 99.50 | 101.13 | 974,960 | -0.17(-0.17%) |
Apr 13, 2011 | 101.22 | 101.32 | 98.07 | 101.30 | 757,901 | +2.42(+2.45%) |
Apr 12, 2011 | 98.79 | 99.10 | 98.00 | 98.88 | 688,593 | +0.02(+0.02%) |
Apr 11, 2011 | 99.80 | 100.26 | 98.06 | 98.86 | 1,415,425 | -3.52(-3.44%) |
Apr 08, 2011 | 103.53 | 103.53 | 100.77 | 102.38 | 580,461 | -0.73(-0.71%) |
Apr 07, 2011 | 102.69 | 103.47 | 100.78 | 103.11 | 646,017 | +1.11(+1.09%) |
Apr 06, 2011 | 105.00 | 105.00 | 101.80 | 102.00 | 784,158 | -2.39(-2.29%) |
Apr 05, 2011 | 101.33 | 104.89 | 100.87 | 104.39 | 1,285,735 | +3.60(+3.57%) |
Apr 04, 2011 | 100.16 | 101.68 | 99.33 | 100.79 | 911,802 | +0.79(+0.79%) |
Apr 01, 2011 | 99.38 | 100.62 | 98.20 | 100.00 | 3,713,292 | +1.32(+1.34%) |
Mar 31, 2011 | 99.02 | 99.92 | 98.10 | 98.68 | 751,259 | -0.78(-0.78%) |
Mar 30, 2011 | 98.88 | 100.00 | 98.01 | 99.46 | 969,524 | +2.32(+2.39%) |
Mar 29, 2011 | 93.62 | 97.27 | 93.62 | 97.14 | 606,042 | +3.63(+3.88%) |
Mar 28, 2011 | 94.77 | 94.77 | 92.81 | 93.51 | 699,406 | -1.31(-1.38%) |
Mar 25, 2011 | 94.45 | 96.35 | 94.26 | 94.82 | 629,266 | +0.42(+0.44%) |
Mar 24, 2011 | 94.00 | 94.76 | 93.61 | 94.40 | 599,177 | +0.69(+0.74%) |
Mar 23, 2011 | 94.18 | 94.34 | 92.96 | 93.71 | 702,634 | -0.70(-0.74%) |
Mar 22, 2011 | 95.08 | 95.08 | 93.76 | 94.41 | 573,114 | -0.19(-0.20%) |
Mar 21, 2011 | 95.00 | 95.60 | 94.44 | 94.60 | 586,691 | +0.83(+0.89%) |
Mar 18, 2011 | 94.96 | 94.97 | 93.57 | 93.77 | 897,123 | +0.09(+0.10%) |
Mar 17, 2011 | 94.28 | 95.33 | 93.48 | 93.68 | 697,974 | -0.31(-0.33%) |
Mar 16, 2011 | 94.99 | 95.97 | 93.50 | 93.99 | 934,250 | -1.26(-1.32%) |
Mar 15, 2011 | 95.11 | 96.00 | 93.29 | 95.25 | 1,377,094 | -2.50(-2.56%) |
Mar 14, 2011 | 97.39 | 98.15 | 96.81 | 97.75 | 634,498 | -0.47(-0.48%) |
Mar 11, 2011 | 97.19 | 99.03 | 97.00 | 98.22 | 624,740 | +0.96(+0.99%) |
Mar 10, 2011 | 98.92 | 99.07 | 97.00 | 97.26 | 975,524 | -2.47(-2.48%) |
Mar 09, 2011 | 99.58 | 100.00 | 99.24 | 99.73 | 438,496 | +0.12(+0.12%) |
Mar 08, 2011 | 98.41 | 100.00 | 98.13 | 99.61 | 803,677 | +1.20(+1.22%) |
Mar 07, 2011 | 99.08 | 99.75 | 97.67 | 98.41 | 773,779 | +0.07(+0.07%) |
Mar 04, 2011 | 99.62 | 99.80 | 97.91 | 98.34 | 775,809 | -1.13(-1.14%) |
Mar 03, 2011 | 99.29 | 99.52 | 98.31 | 99.47 | 590,835 | +1.05(+1.07%) |
Mar 02, 2011 | 96.86 | 100.36 | 96.50 | 98.42 | 1,288,242 | +1.39(+1.43%) |