Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 96.93 | 97.03 | 95.25 | 97.03 | 895,401 | +0.75(+0.78%) |
Feb 28, 2011 | 96.94 | 96.94 | 94.65 | 96.28 | 704,191 | +1.36(+1.43%) |
Feb 25, 2011 | 92.77 | 95.03 | 92.60 | 94.92 | 483,209 | +2.75(+2.98%) |
Feb 24, 2011 | 92.09 | 92.65 | 91.00 | 92.17 | 996,409 | -0.18(-0.19%) |
Feb 23, 2011 | 93.76 | 94.22 | 92.07 | 92.35 | 841,807 | -1.08(-1.16%) |
Feb 22, 2011 | 95.00 | 95.50 | 93.00 | 93.43 | 902,234 | -1.21(-1.28%) |
Feb 18, 2011 | 94.35 | 94.66 | 93.55 | 94.64 | 673,449 | +1.27(+1.36%) |
Feb 17, 2011 | 92.45 | 93.45 | 91.73 | 93.37 | 885,565 | +0.96(+1.04%) |
Feb 16, 2011 | 90.43 | 92.81 | 90.25 | 92.41 | 604,097 | +2.33(+2.59%) |
Feb 15, 2011 | 89.86 | 90.22 | 89.28 | 90.08 | 328,449 | +0.15(+0.17%) |
Feb 14, 2011 | 89.08 | 90.05 | 89.08 | 89.93 | 513,700 | -0.12(-0.13%) |
Feb 11, 2011 | 88.72 | 90.18 | 88.08 | 90.05 | 714,095 | +0.11(+0.12%) |
Feb 10, 2011 | 84.50 | 90.28 | 84.08 | 89.94 | 1,649,087 | +3.82(+4.44%) |
Feb 09, 2011 | 86.31 | 86.50 | 84.83 | 86.12 | 813,307 | -0.28(-0.32%) |
Feb 08, 2011 | 84.29 | 86.66 | 83.46 | 86.40 | 762,208 | +2.11(+2.50%) |
Feb 07, 2011 | 85.00 | 85.51 | 84.00 | 84.29 | 510,528 | -0.69(-0.81%) |
Feb 04, 2011 | 84.18 | 85.25 | 83.29 | 84.98 | 373,656 | +1.29(+1.54%) |
Feb 03, 2011 | 85.28 | 85.53 | 83.34 | 83.69 | 641,498 | -1.62(-1.90%) |
Feb 02, 2011 | 85.05 | 85.96 | 84.51 | 85.31 | 798,637 | -0.34(-0.40%) |
Feb 01, 2011 | 84.36 | 86.05 | 84.01 | 85.65 | 546,175 | +1.83(+2.18%) |
Jan 31, 2011 | 82.48 | 84.81 | 81.82 | 83.82 | 655,494 | +1.48(+1.80%) |
Jan 28, 2011 | 85.26 | 85.39 | 81.42 | 82.34 | 876,356 | -2.69(-3.16%) |
Jan 27, 2011 | 85.45 | 86.39 | 84.29 | 85.03 | 622,050 | -0.47(-0.55%) |
Jan 26, 2011 | 85.09 | 86.40 | 84.99 | 85.50 | 435,973 | +0.26(+0.31%) |
Jan 25, 2011 | 84.72 | 85.34 | 84.19 | 85.24 | 499,588 | +0.64(+0.76%) |
Jan 24, 2011 | 84.57 | 86.34 | 84.51 | 84.60 | 622,566 | +0.17(+0.20%) |
Jan 21, 2011 | 85.55 | 85.92 | 84.27 | 84.43 | 458,455 | -0.74(-0.87%) |
Jan 20, 2011 | 84.17 | 85.60 | 83.97 | 85.17 | 600,701 | +0.49(+0.58%) |
Jan 19, 2011 | 86.44 | 86.61 | 84.32 | 84.68 | 805,960 | -1.69(-1.96%) |
Jan 18, 2011 | 82.66 | 87.14 | 82.66 | 86.37 | 1,229,628 | +4.00(+4.86%) |
Jan 14, 2011 | 84.00 | 84.00 | 81.34 | 82.37 | 1,024,936 | -2.27(-2.68%) |
Jan 13, 2011 | 84.32 | 84.97 | 84.09 | 84.64 | 319,118 | +0.39(+0.46%) |
Jan 12, 2011 | 83.78 | 84.29 | 83.16 | 84.25 | 387,687 | +0.74(+0.89%) |
Jan 11, 2011 | 83.22 | 84.00 | 83.01 | 83.51 | 371,794 | +0.71(+0.86%) |
Jan 10, 2011 | 81.27 | 83.14 | 81.14 | 82.80 | 383,395 | +0.46(+0.56%) |
Jan 07, 2011 | 82.49 | 82.90 | 80.08 | 82.34 | 715,088 | -0.22(-0.27%) |
Jan 06, 2011 | 82.90 | 83.44 | 82.00 | 82.56 | 465,591 | -0.20(-0.24%) |
Jan 05, 2011 | 81.39 | 83.48 | 81.05 | 82.76 | 528,683 | +1.29(+1.58%) |
Jan 04, 2011 | 81.37 | 81.95 | 80.96 | 81.47 | 353,923 | +0.14(+0.17%) |