Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 1153 | 1153 | 1136 | 1143 | 271 | -2.41(-0.21%) |
Apr 28, 2011 | 1137 | 1148 | 1137 | 1146 | 2,080 | +10.50(+0.92%) |
Apr 27, 2011 | 1126 | 1135 | 1121 | 1135 | 174 | +6.30(+0.56%) |
Apr 26, 2011 | 1129 | 1130 | 1121 | 1129 | 371 | +9.30(+0.83%) |
Apr 25, 2011 | 1113 | 1120 | 1113 | 1120 | 124 | +4.20(+0.38%) |
Apr 21, 2011 | 1114 | 1115 | 1112 | 1115 | 116 | +11.70(+1.06%) |
Apr 20, 2011 | 1111 | 1111 | 1097 | 1104 | 177 | +14.70(+1.35%) |
Apr 19, 2011 | 1088 | 1090 | 1082 | 1089 | 159 | +6.00(+0.55%) |
Apr 18, 2011 | 1090 | 1090 | 1072 | 1083 | 181 | -17.10(-1.55%) |
Apr 15, 2011 | 1095 | 1100 | 1093 | 1100 | 130 | +7.20(+0.66%) |
Apr 14, 2011 | 1070 | 1093 | 1070 | 1093 | 185 | +12.60(+1.17%) |
Apr 13, 2011 | 1082 | 1085 | 1077 | 1080 | 138 | +3.30(+0.31%) |
Apr 12, 2011 | 1066 | 1078 | 1066 | 1077 | 341 | +0.90(+0.08%) |
Apr 11, 2011 | 1084 | 1084 | 1076 | 1076 | 150 | -8.10(-0.75%) |
Apr 08, 2011 | 1091 | 1091 | 1080 | 1084 | 107 | +0.90(+0.08%) |
Apr 07, 2011 | 1096 | 1096 | 1074 | 1083 | 586 | -7.83(-0.72%) |
Apr 06, 2011 | 1099 | 1099 | 1088 | 1091 | 777 | +1.11(+0.10%) |
Apr 05, 2011 | 1088 | 1097 | 1086 | 1090 | 377 | +0.09(+0.01%) |
Apr 04, 2011 | 1094 | 1094 | 1090 | 1090 | 166 | -3.87(-0.35%) |
Apr 01, 2011 | 1094 | 1096 | 1087 | 1094 | 137 | +6.60(+0.61%) |
Mar 31, 2011 | 1075 | 1087 | 1075 | 1087 | 428 | +3.90(+0.36%) |
Mar 30, 2011 | 1074 | 1084 | 1074 | 1083 | 958 | +16.20(+1.52%) |
Mar 29, 2011 | 1054 | 1067 | 1052 | 1067 | 281 | +6.72(+0.63%) |
Mar 28, 2011 | 1068 | 1068 | 1060 | 1060 | 240 | -7.62(-0.71%) |
Mar 25, 2011 | 1074 | 1074 | 1067 | 1068 | 274 | -4.20(-0.39%) |
Mar 24, 2011 | 1072 | 1072 | 1060 | 1072 | 195 | +8.10(+0.76%) |
Mar 23, 2011 | 1065 | 1069 | 1052 | 1064 | 1,231 | -17.28(-1.60%) |
Mar 22, 2011 | 1096 | 1096 | 1079 | 1081 | 117 | -9.72(-0.89%) |
Mar 21, 2011 | 1090 | 1094 | 1090 | 1091 | 229 | +19.32(+1.80%) |
Mar 18, 2011 | 1071 | 1073 | 1062 | 1072 | 121 | +20.28(+1.93%) |
Mar 17, 2011 | 1049 | 1054 | 1042 | 1052 | 214 | +15.00(+1.45%) |
Mar 16, 2011 | 1050 | 1051 | 1028 | 1036 | 128 | -16.80(-1.59%) |
Mar 15, 2011 | 1055 | 1058 | 1053 | 1053 | 653 | -21.90(-2.04%) |
Mar 14, 2011 | 1079 | 1079 | 1070 | 1075 | 242 | -18.84(-1.72%) |
Mar 11, 2011 | 1085 | 1094 | 1073 | 1094 | 287 | +6.84(+0.63%) |
Mar 10, 2011 | 1102 | 1102 | 1087 | 1087 | 311 | -18.90(-1.71%) |
Mar 09, 2011 | 1108 | 1112 | 1106 | 1106 | 95 | -3.90(-0.35%) |
Mar 08, 2011 | 1103 | 1112 | 1099 | 1110 | 279 | +12.67(+1.15%) |
Mar 07, 2011 | 1109 | 1109 | 1094 | 1097 | 183 | -6.67(-0.60%) |
Mar 04, 2011 | 1104 | 1111 | 1100 | 1104 | 295 | -7.80(-0.70%) |
Mar 03, 2011 | 1106 | 1113 | 1102 | 1112 | 139 | +20.70(+1.90%) |
Mar 02, 2011 | 1099 | 1099 | 1090 | 1091 | 165 | -9.30(-0.85%) |
Mar 01, 2011 | 1120 | 1120 | 1099 | 1100 | 65 | -19.20(-1.71%) |
Feb 28, 2011 | 1114 | 1120 | 1114 | 1120 | 147 | +19.47(+1.77%) |
Feb 25, 2011 | 1092 | 1104 | 1092 | 1100 | 62 | +18.93(+1.75%) |
Feb 24, 2011 | 1082 | 1088 | 1074 | 1081 | 280 | -5.82(-0.54%) |
Feb 23, 2011 | 1087 | 1089 | 1073 | 1087 | 1,054 | +3.02(+0.28%) |
Feb 22, 2011 | 1100 | 1100 | 1083 | 1084 | 243 | -24.79(-2.24%) |
Feb 18, 2011 | 1110 | 1114 | 1106 | 1109 | 177 | +2.27(+0.21%) |
Feb 17, 2011 | 1103 | 1109 | 1103 | 1107 | 103 | +5.82(+0.53%) |
Feb 16, 2011 | 1101 | 1106 | 1099 | 1101 | 569 | +7.62(+0.70%) |
Feb 15, 2011 | 1104 | 1104 | 1091 | 1093 | 645 | -7.92(-0.72%) |
Feb 14, 2011 | 1097 | 1102 | 1094 | 1101 | 749 | +5.40(+0.49%) |
Feb 11, 2011 | 1094 | 1096 | 1087 | 1096 | 255 | +5.88(+0.54%) |
Feb 10, 2011 | 1086 | 1093 | 1080 | 1090 | 136 | -1.65(-0.15%) |
Feb 09, 2011 | 1096 | 1096 | 1087 | 1091 | 369 | -5.13(-0.47%) |
Feb 08, 2011 | 1097 | 1102 | 1096 | 1096 | 439 | -2.76(-0.25%) |
Feb 07, 2011 | 1100 | 1102 | 1096 | 1099 | 617 | -0.42(-0.04%) |
Feb 04, 2011 | 1097 | 1100 | 1086 | 1100 | 384 | +0.63(+0.06%) |
Feb 03, 2011 | 1109 | 1109 | 1090 | 1099 | 386 | +2.55(+0.23%) |
Feb 02, 2011 | 1104 | 1104 | 1092 | 1096 | 237 | -1.77(-0.16%) |