Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 93.57 | 94.94 | 93.11 | 93.57 | 46,784 | -1.37(-1.44%) |
May 27, 2010 | 91.04 | 95.10 | 90.93 | 94.94 | 85,854 | +4.56(+5.05%) |
May 26, 2010 | 90.51 | 92.15 | 90.07 | 90.38 | 545,973 | -0.30(-0.33%) |
May 25, 2010 | 88.38 | 91.03 | 88.00 | 90.68 | 88,220 | +0.60(+0.67%) |
May 24, 2010 | 91.86 | 91.86 | 89.79 | 90.08 | 54,852 | -1.53(-1.67%) |
May 21, 2010 | 89.39 | 92.13 | 88.65 | 91.61 | 80,472 | +1.34(+1.48%) |
May 20, 2010 | 91.53 | 92.23 | 90.15 | 90.27 | 75,509 | -3.42(-3.65%) |
May 19, 2010 | 95.26 | 95.26 | 93.35 | 93.69 | 90,158 | -2.05(-2.14%) |
May 18, 2010 | 96.94 | 97.74 | 95.36 | 95.74 | 86,467 | -0.94(-0.97%) |
May 17, 2010 | 94.45 | 96.83 | 94.01 | 96.68 | 135,549 | +3.10(+3.31%) |
May 14, 2010 | 93.58 | 98.15 | 93.41 | 93.58 | 122,228 | -4.58(-4.67%) |
May 13, 2010 | 99.00 | 99.83 | 97.69 | 98.16 | 102,880 | -0.84(-0.85%) |
May 12, 2010 | 98.45 | 99.25 | 97.01 | 99.00 | 90,837 | +0.55(+0.56%) |
May 11, 2010 | 97.88 | 99.32 | 97.57 | 98.45 | 160,145 | +1.00(+1.03%) |
May 10, 2010 | 99.15 | 99.37 | 96.56 | 97.45 | 132,723 | -0.06(-0.06%) |
May 07, 2010 | 98.88 | 98.88 | 96.16 | 97.51 | 130,383 | +0.94(+0.97%) |
May 06, 2010 | 103.07 | 120.10 | 89.56 | 96.57 | 329,913 | -7.08(-6.83%) |
May 05, 2010 | 106.94 | 107.41 | 102.90 | 103.65 | 242,638 | -8.16(-7.30%) |
May 04, 2010 | 113.10 | 113.10 | 111.08 | 111.81 | 38,491 | -1.82(-1.60%) |
May 03, 2010 | 111.84 | 113.68 | 111.84 | 113.63 | 46,355 | +1.94(+1.74%) |
Apr 30, 2010 | 112.00 | 112.68 | 111.50 | 111.69 | 93,815 | -0.03(-0.03%) |
Apr 29, 2010 | 111.41 | 112.50 | 110.49 | 111.72 | 59,482 | +0.76(+0.68%) |
Apr 28, 2010 | 111.20 | 111.55 | 110.08 | 110.96 | 49,500 | -0.06(-0.05%) |
Apr 27, 2010 | 110.01 | 111.95 | 110.00 | 111.02 | 62,612 | +0.20(+0.18%) |
Apr 26, 2010 | 111.11 | 112.44 | 110.67 | 110.82 | 47,223 | -0.60(-0.54%) |
Apr 23, 2010 | 110.45 | 112.29 | 109.90 | 111.42 | 49,111 | +1.30(+1.18%) |
Apr 22, 2010 | 109.16 | 110.46 | 108.56 | 110.12 | 58,458 | +0.62(+0.57%) |
Apr 21, 2010 | 109.00 | 110.25 | 108.67 | 109.50 | 83,524 | +0.54(+0.50%) |
Apr 20, 2010 | 107.08 | 108.96 | 107.08 | 108.96 | 44,116 | +1.98(+1.85%) |
Apr 19, 2010 | 107.60 | 108.03 | 105.79 | 106.98 | 97,513 | -1.00(-0.93%) |
Apr 16, 2010 | 108.01 | 108.52 | 107.42 | 107.98 | 45,423 | -0.23(-0.21%) |
Apr 15, 2010 | 108.57 | 108.99 | 108.18 | 108.21 | 36,490 | -0.26(-0.24%) |
Apr 14, 2010 | 106.56 | 108.47 | 106.25 | 108.47 | 48,461 | +2.12(+1.99%) |
Apr 13, 2010 | 106.31 | 106.97 | 105.61 | 106.35 | 21,101 | -0.17(-0.16%) |
Apr 12, 2010 | 107.03 | 107.25 | 106.00 | 106.52 | 50,191 | -0.61(-0.57%) |
Apr 09, 2010 | 105.15 | 107.13 | 105.11 | 107.13 | 41,919 | +1.84(+1.75%) |
Apr 08, 2010 | 105.24 | 105.51 | 104.67 | 105.29 | 41,202 | -0.35(-0.33%) |
Apr 07, 2010 | 105.00 | 105.93 | 104.82 | 105.64 | 44,461 | +0.82(+0.78%) |
Apr 06, 2010 | 103.74 | 106.00 | 103.67 | 104.82 | 70,896 | +0.60(+0.58%) |
Apr 05, 2010 | 104.17 | 104.82 | 104.00 | 104.22 | 43,294 | +0.02(+0.02%) |
Apr 01, 2010 | 103.58 | 104.20 | 104.20 | 104.20 | 44,700 | +0.68(+0.66%) |
Mar 31, 2010 | 103.63 | 104.44 | 103.45 | 103.52 | 28,433 | -0.51(-0.49%) |
Mar 30, 2010 | 103.42 | 104.30 | 102.91 | 104.03 | 42,308 | +0.98(+0.95%) |
Mar 29, 2010 | 101.86 | 103.15 | 101.86 | 103.05 | 38,648 | +1.50(+1.48%) |
Mar 26, 2010 | 102.01 | 102.54 | 101.52 | 101.55 | 20,684 | -0.40(-0.39%) |
Mar 25, 2010 | 102.58 | 102.76 | 101.37 | 101.95 | 33,138 | +0.20(+0.20%) |
Mar 24, 2010 | 102.66 | 102.66 | 101.53 | 101.75 | 46,572 | -1.02(-0.99%) |
Mar 23, 2010 | 100.63 | 103.57 | 100.06 | 102.77 | 67,282 | +2.13(+2.12%) |
Mar 22, 2010 | 98.92 | 100.94 | 98.92 | 100.64 | 26,888 | +1.30(+1.31%) |
Mar 19, 2010 | 100.89 | 100.93 | 99.26 | 99.34 | 86,244 | -1.55(-1.54%) |
Mar 18, 2010 | 100.46 | 101.27 | 99.90 | 100.89 | 38,767 | +0.74(+0.74%) |
Mar 17, 2010 | 100.48 | 100.96 | 100.03 | 100.15 | 29,250 | +0.16(+0.16%) |
Mar 16, 2010 | 99.66 | 100.26 | 99.16 | 99.99 | 58,547 | +0.49(+0.49%) |
Mar 15, 2010 | 99.14 | 99.82 | 99.05 | 99.50 | 87,683 | -0.25(-0.25%) |
Mar 12, 2010 | 100.32 | 100.58 | 99.41 | 99.75 | 60,917 | -0.90(-0.89%) |
Mar 11, 2010 | 100.15 | 100.89 | 99.26 | 100.65 | 27,399 | +0.41(+0.41%) |
Mar 10, 2010 | 100.07 | 101.92 | 99.95 | 100.24 | 52,810 | -0.22(-0.22%) |
Mar 09, 2010 | 99.66 | 100.72 | 99.66 | 100.46 | 42,858 | +0.30(+0.30%) |
Mar 08, 2010 | 100.19 | 100.82 | 99.52 | 100.16 | 29,836 | -0.40(-0.40%) |
Mar 05, 2010 | 99.34 | 100.59 | 98.86 | 100.56 | 64,610 | +1.84(+1.86%) |
Mar 04, 2010 | 100.00 | 100.25 | 98.28 | 98.72 | 65,249 | -1.19(-1.19%) |
Mar 03, 2010 | 100.28 | 101.29 | 99.52 | 99.91 | 87,356 | -0.63(-0.63%) |
Mar 02, 2010 | 99.97 | 100.82 | 98.53 | 100.54 | 127,038 | +0.80(+0.80%) |