Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 108.02 | 109.82 | 108.02 | 108.88 | 53,461 | +0.86(+0.80%) |
Jan 28, 2011 | 109.75 | 110.00 | 107.76 | 108.02 | 46,848 | -2.01(-1.83%) |
Jan 27, 2011 | 110.10 | 110.26 | 108.75 | 110.03 | 66,428 | +0.03(+0.03%) |
Jan 26, 2011 | 110.66 | 110.94 | 109.75 | 110.00 | 82,461 | -0.05(-0.05%) |
Jan 25, 2011 | 109.10 | 110.24 | 108.91 | 110.05 | 68,271 | +0.47(+0.43%) |
Jan 24, 2011 | 109.73 | 110.14 | 109.24 | 109.58 | 82,317 | -0.41(-0.37%) |
Jan 21, 2011 | 110.84 | 110.84 | 109.51 | 109.99 | 77,530 | -0.31(-0.28%) |
Jan 20, 2011 | 110.00 | 110.71 | 108.88 | 110.30 | 93,441 | -0.09(-0.08%) |
Jan 19, 2011 | 111.70 | 111.87 | 110.17 | 110.39 | 34,621 | -1.67(-1.49%) |
Jan 18, 2011 | 108.96 | 112.10 | 108.96 | 112.06 | 94,717 | +2.70(+2.47%) |
Jan 14, 2011 | 108.51 | 109.40 | 108.00 | 109.36 | 41,067 | +0.85(+0.78%) |
Jan 13, 2011 | 108.72 | 108.80 | 108.13 | 108.51 | 30,226 | +0.16(+0.15%) |
Jan 12, 2011 | 108.65 | 108.65 | 108.01 | 108.35 | 43,062 | +0.38(+0.35%) |
Jan 11, 2011 | 107.30 | 108.26 | 107.30 | 107.97 | 79,941 | +0.80(+0.75%) |
Jan 10, 2011 | 104.77 | 107.44 | 104.77 | 107.17 | 100,216 | +2.09(+1.99%) |
Jan 07, 2011 | 105.63 | 105.86 | 104.46 | 105.08 | 30,459 | -0.43(-0.41%) |
Jan 06, 2011 | 105.99 | 106.63 | 105.15 | 105.51 | 22,400 | -0.59(-0.56%) |
Jan 05, 2011 | 105.26 | 106.86 | 104.51 | 106.10 | 69,134 | +0.80(+0.76%) |
Jan 04, 2011 | 105.74 | 106.68 | 105.00 | 105.30 | 52,009 | -0.02(-0.02%) |
Jan 03, 2011 | 104.30 | 106.50 | 104.30 | 105.32 | 36,579 | +1.47(+1.42%) |
Dec 31, 2010 | 104.51 | 105.00 | 103.85 | 103.85 | 47,497 | -0.57(-0.55%) |
Dec 30, 2010 | 105.18 | 105.38 | 104.26 | 104.42 | 16,551 | -0.70(-0.67%) |
Dec 29, 2010 | 104.86 | 105.41 | 104.71 | 105.12 | 23,555 | +0.42(+0.40%) |
Dec 28, 2010 | 104.89 | 105.60 | 104.28 | 104.70 | 19,209 | -0.10(-0.10%) |
Dec 27, 2010 | 104.46 | 105.47 | 104.12 | 104.80 | 15,637 | +0.38(+0.36%) |
Dec 23, 2010 | 104.57 | 105.25 | 104.42 | 104.42 | 18,849 | -0.17(-0.16%) |
Dec 22, 2010 | 103.90 | 105.55 | 103.90 | 104.59 | 32,967 | +0.70(+0.67%) |
Dec 21, 2010 | 103.53 | 104.24 | 103.50 | 103.89 | 29,142 | +0.44(+0.43%) |
Dec 20, 2010 | 104.03 | 104.73 | 103.35 | 103.45 | 76,965 | -0.16(-0.15%) |
Dec 17, 2010 | 105.27 | 105.47 | 103.49 | 103.61 | 143,202 | -1.64(-1.56%) |
Dec 16, 2010 | 105.38 | 105.56 | 103.55 | 105.25 | 48,679 | +1.54(+1.48%) |
Dec 15, 2010 | 103.27 | 104.27 | 103.27 | 103.71 | 67,459 | +0.14(+0.14%) |
Dec 14, 2010 | 102.69 | 103.94 | 102.40 | 103.57 | 60,873 | +1.48(+1.45%) |
Dec 13, 2010 | 101.52 | 102.25 | 100.05 | 102.09 | 63,734 | +0.02(+0.02%) |
Dec 10, 2010 | 99.38 | 102.34 | 99.38 | 102.07 | 69,893 | +3.04(+3.07%) |
Dec 09, 2010 | 99.01 | 99.41 | 98.58 | 99.03 | 49,215 | +0.28(+0.28%) |
Dec 08, 2010 | 98.44 | 99.32 | 98.08 | 98.75 | 53,159 | +1.03(+1.05%) |
Dec 07, 2010 | 97.41 | 98.41 | 97.32 | 97.72 | 44,518 | +1.20(+1.24%) |
Dec 06, 2010 | 96.47 | 96.98 | 95.53 | 96.52 | 25,900 | -0.25(-0.26%) |
Dec 03, 2010 | 96.15 | 96.99 | 95.81 | 96.77 | 17,439 | +0.54(+0.56%) |
Dec 02, 2010 | 94.30 | 96.38 | 94.07 | 96.23 | 44,325 | +2.03(+2.15%) |
Dec 01, 2010 | 94.44 | 95.00 | 93.45 | 94.20 | 49,540 | +0.85(+0.91%) |
Nov 30, 2010 | 93.58 | 93.97 | 93.03 | 93.35 | 52,819 | -0.67(-0.71%) |
Nov 29, 2010 | 94.09 | 94.34 | 93.20 | 94.02 | 34,291 | -0.29(-0.31%) |
Nov 26, 2010 | 94.58 | 95.00 | 94.31 | 94.31 | 9,731 | -0.79(-0.83%) |
Nov 24, 2010 | 93.26 | 95.10 | 95.10 | 95.10 | 35,221 | +1.85(+1.98%) |
Nov 23, 2010 | 93.86 | 93.98 | 93.04 | 93.25 | 30,176 | -1.37(-1.45%) |
Nov 22, 2010 | 95.07 | 95.07 | 94.03 | 94.62 | 62,974 | -0.74(-0.78%) |
Nov 19, 2010 | 95.08 | 95.42 | 94.58 | 95.36 | 56,143 | +0.28(+0.29%) |
Nov 18, 2010 | 95.06 | 95.44 | 94.29 | 95.08 | 66,586 | +0.98(+1.04%) |
Nov 17, 2010 | 93.88 | 94.93 | 93.82 | 94.10 | 29,933 | +0.49(+0.52%) |
Nov 16, 2010 | 94.68 | 95.23 | 93.32 | 93.61 | 43,770 | -1.57(-1.65%) |
Nov 15, 2010 | 95.33 | 95.78 | 94.51 | 95.18 | 29,052 | +0.17(+0.18%) |
Nov 12, 2010 | 96.11 | 96.12 | 94.71 | 95.01 | 31,276 | -1.47(-1.52%) |
Nov 11, 2010 | 96.67 | 96.99 | 95.96 | 96.48 | 24,240 | -0.74(-0.76%) |
Nov 10, 2010 | 96.51 | 97.47 | 95.44 | 97.22 | 37,084 | +0.84(+0.87%) |
Nov 09, 2010 | 97.18 | 97.50 | 96.09 | 96.38 | 24,859 | -0.45(-0.46%) |
Nov 08, 2010 | 97.11 | 97.61 | 96.59 | 96.83 | 31,574 | -0.77(-0.79%) |
Nov 05, 2010 | 96.70 | 97.83 | 96.21 | 97.60 | 45,750 | +0.48(+0.49%) |
Nov 04, 2010 | 95.01 | 97.27 | 94.93 | 97.12 | 100,102 | +3.04(+3.23%) |
Nov 03, 2010 | 94.24 | 94.24 | 92.51 | 94.08 | 161,191 | +1.55(+1.68%) |
Nov 02, 2010 | 91.00 | 92.98 | 91.00 | 92.53 | 105,662 | +2.07(+2.29%) |