Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 97.33 | 99.41 | 96.32 | 97.33 | 450,542 | -2.54(-2.55%) |
May 27, 2010 | 96.99 | 99.94 | 96.44 | 99.87 | 660,621 | +6.20(+6.62%) |
May 26, 2010 | 93.10 | 96.69 | 93.10 | 93.67 | 1,122,326 | -1.87(-1.95%) |
May 25, 2010 | 92.22 | 95.77 | 92.12 | 95.53 | 874,712 | -1.98(-2.03%) |
May 24, 2010 | 98.86 | 99.35 | 97.49 | 97.51 | 599,109 | -0.34(-0.35%) |
May 21, 2010 | 92.71 | 98.19 | 91.75 | 97.85 | 919,913 | +3.46(+3.66%) |
May 20, 2010 | 94.40 | 96.35 | 94.04 | 94.39 | 24,585 | -3.71(-3.78%) |
May 19, 2010 | 97.23 | 98.88 | 95.62 | 98.10 | 466,526 | -1.10(-1.11%) |
May 18, 2010 | 101.44 | 102.57 | 98.25 | 99.20 | 416,131 | -0.89(-0.89%) |
May 17, 2010 | 101.17 | 102.28 | 98.18 | 100.09 | 659,899 | -1.15(-1.14%) |
May 14, 2010 | 101.24 | 102.17 | 99.43 | 101.24 | 394,310 | -2.06(-2.00%) |
May 13, 2010 | 104.47 | 105.06 | 103.30 | 103.30 | 395,059 | -2.39(-2.26%) |
May 12, 2010 | 105.45 | 106.19 | 105.07 | 105.70 | 314,228 | +0.27(+0.25%) |
May 11, 2010 | 106.86 | 107.09 | 105.14 | 105.43 | 614,925 | +0.68(+0.65%) |
May 10, 2010 | 103.78 | 105.00 | 103.45 | 104.75 | 598,447 | +5.86(+5.92%) |
May 07, 2010 | 100.29 | 100.65 | 95.69 | 98.89 | 682,947 | +1.14(+1.16%) |
May 06, 2010 | 101.34 | 102.32 | 92.36 | 97.76 | 163 | -4.22(-4.14%) |
May 05, 2010 | 103.14 | 104.39 | 101.57 | 101.98 | 782,698 | -2.80(-2.67%) |
May 04, 2010 | 107.71 | 107.91 | 104.25 | 104.78 | 779,450 | -4.59(-4.19%) |
May 03, 2010 | 108.34 | 110.10 | 108.34 | 109.37 | 415,538 | +1.75(+1.63%) |
Apr 30, 2010 | 110.10 | 110.10 | 107.30 | 107.62 | 558,264 | -0.20(-0.19%) |
Apr 29, 2010 | 107.41 | 108.68 | 107.20 | 107.82 | 462,456 | +0.40(+0.38%) |
Apr 28, 2010 | 106.89 | 107.89 | 105.67 | 107.42 | 324,488 | +2.36(+2.24%) |
Apr 27, 2010 | 107.47 | 108.12 | 104.92 | 105.06 | 403,035 | -4.16(-3.81%) |
Apr 26, 2010 | 109.34 | 110.31 | 109.14 | 109.22 | 267,130 | +0.37(+0.34%) |
Apr 23, 2010 | 107.27 | 108.85 | 106.29 | 108.85 | 164,455 | +1.06(+0.98%) |
Apr 22, 2010 | 106.59 | 107.91 | 105.17 | 107.79 | 255,053 | +1.03(+0.97%) |
Apr 21, 2010 | 107.63 | 107.96 | 105.84 | 106.76 | 221,411 | -1.75(-1.61%) |
Apr 20, 2010 | 108.37 | 108.84 | 107.09 | 108.51 | 305,983 | +1.35(+1.26%) |
Apr 19, 2010 | 105.83 | 107.16 | 105.49 | 107.16 | 384,540 | -0.09(-0.09%) |
Apr 16, 2010 | 109.55 | 110.02 | 106.96 | 107.25 | 445,812 | -3.44(-3.11%) |
Apr 15, 2010 | 110.89 | 111.42 | 110.24 | 110.70 | 265,430 | +0.70(+0.64%) |
Apr 14, 2010 | 108.19 | 110.21 | 108.19 | 109.99 | 291,737 | +1.83(+1.70%) |
Apr 13, 2010 | 108.38 | 109.16 | 107.06 | 108.16 | 277,170 | -1.96(-1.78%) |
Apr 12, 2010 | 110.45 | 111.05 | 109.65 | 110.12 | 324,418 | +0.14(+0.13%) |
Apr 09, 2010 | 109.70 | 110.65 | 109.23 | 109.98 | 289,937 | +1.96(+1.81%) |
Apr 08, 2010 | 106.57 | 108.07 | 106.44 | 108.02 | 249,113 | +0.10(+0.09%) |
Apr 07, 2010 | 109.01 | 109.09 | 107.46 | 107.92 | 535,240 | +3.14(+2.99%) |
Apr 06, 2010 | 105.42 | 105.63 | 104.61 | 104.79 | 171,615 | -0.84(-0.79%) |
Apr 05, 2010 | 104.19 | 105.89 | 104.19 | 105.62 | 236,770 | +1.49(+1.43%) |
Apr 01, 2010 | 103.17 | 104.14 | 104.14 | 104.14 | 274,620 | +3.15(+3.12%) |
Mar 31, 2010 | 99.98 | 101.96 | 99.98 | 100.99 | 446,907 | -1.33(-1.30%) |
Mar 30, 2010 | 102.36 | 102.71 | 101.92 | 102.32 | 414,956 | +0.47(+0.46%) |
Mar 29, 2010 | 100.24 | 101.88 | 100.24 | 101.84 | 424,176 | +2.17(+2.18%) |
Mar 26, 2010 | 98.82 | 100.23 | 98.49 | 99.67 | 468,532 | +3.39(+3.52%) |
Mar 25, 2010 | 97.98 | 98.42 | 96.05 | 96.28 | 335,535 | -1.39(-1.42%) |
Mar 24, 2010 | 97.88 | 98.60 | 97.38 | 97.67 | 341,159 | -0.89(-0.91%) |
Mar 23, 2010 | 98.64 | 98.79 | 97.94 | 98.57 | 375,313 | +0.02(+0.02%) |
Mar 22, 2010 | 96.60 | 98.65 | 96.36 | 98.54 | 370,525 | -0.18(-0.19%) |
Mar 19, 2010 | 100.02 | 100.03 | 98.19 | 98.72 | 363,900 | -2.17(-2.15%) |
Mar 18, 2010 | 101.29 | 101.55 | 99.87 | 100.89 | 216,813 | -1.32(-1.29%) |
Mar 17, 2010 | 102.29 | 102.77 | 101.80 | 102.21 | 258,122 | +0.80(+0.79%) |
Mar 16, 2010 | 100.47 | 101.41 | 99.91 | 101.41 | 491,729 | +0.14(+0.14%) |
Mar 15, 2010 | 100.28 | 101.40 | 100.27 | 101.27 | 353,580 | +0.21(+0.21%) |
Mar 12, 2010 | 102.22 | 102.74 | 100.42 | 101.06 | 344,887 | -0.72(-0.71%) |
Mar 11, 2010 | 101.29 | 101.92 | 99.94 | 101.78 | 461,800 | +0.45(+0.45%) |
Mar 10, 2010 | 100.42 | 101.50 | 100.30 | 101.33 | 258,385 | +1.57(+1.58%) |
Mar 09, 2010 | 99.29 | 100.62 | 98.59 | 99.76 | 210,933 | +0.28(+0.28%) |
Mar 08, 2010 | 99.10 | 99.64 | 98.80 | 99.48 | 211,500 | +0.42(+0.42%) |
Mar 05, 2010 | 98.06 | 99.13 | 97.46 | 99.06 | 258,158 | +2.74(+2.85%) |
Mar 04, 2010 | 96.27 | 97.09 | 95.38 | 96.32 | 220,345 | -0.43(-0.44%) |
Mar 03, 2010 | 96.45 | 98.00 | 96.66 | 96.75 | 226,900 | +0.30(+0.31%) |
Mar 02, 2010 | 96.75 | 97.26 | 95.95 | 96.45 | 435,314 | +0.45(+0.47%) |