Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 85.15 | 85.45 | 85.15 | 85.21 | 2,235 | +1.84(+2.21%) |
May 23, 2011 | 82.95 | 83.37 | 82.66 | 83.37 | 3,990 | -3.18(-3.67%) |
May 20, 2011 | 86.45 | 86.90 | 86.45 | 86.55 | 760 | -2.10(-2.37%) |
May 19, 2011 | 88.65 | 88.65 | 88.65 | 88.65 | 184 | +0.95(+1.08%) |
May 18, 2011 | 87.55 | 87.70 | 87.55 | 87.70 | 700 | +1.75(+2.04%) |
May 17, 2011 | 85.76 | 85.95 | 85.76 | 85.95 | 753 | -1.35(-1.55%) |
May 16, 2011 | 86.72 | 87.45 | 86.72 | 87.30 | 650 | -2.46(-2.74%) |
May 12, 2011 | 89.76 | 89.76 | 89.76 | 89.76 | 0 | +1.19(+1.34%) |
May 11, 2011 | 90.15 | 90.31 | 88.57 | 88.57 | 22,000,350 | -1.33(-1.48%) |
May 10, 2011 | 89.70 | 90.38 | 89.70 | 89.90 | 2,100 | +2.70(+3.10%) |
May 09, 2011 | 87.90 | 87.90 | 87.20 | 87.20 | 1,250 | -2.30(-2.57%) |
May 06, 2011 | 90.65 | 90.65 | 89.50 | 89.50 | 2,100 | +0.40(+0.45%) |
May 05, 2011 | 89.08 | 89.92 | 89.08 | 89.10 | 1,270 | -3.25(-3.52%) |
May 04, 2011 | 94.45 | 94.45 | 92.25 | 92.35 | 2,815 | -1.65(-1.76%) |
May 03, 2011 | 93.45 | 94.29 | 93.16 | 94.00 | 3,357 | -1.72(-1.80%) |
May 02, 2011 | 95.72 | 95.72 | 95.72 | 95.72 | 2,750 | +1.71(+1.82%) |
Apr 29, 2011 | 94.01 | 94.01 | 94.01 | 94.01 | 339 | +0.79(+0.85%) |
Apr 28, 2011 | 93.21 | 93.50 | 93.21 | 93.22 | 2,625 | +0.77(+0.83%) |
Apr 27, 2011 | 91.87 | 92.45 | 91.20 | 92.45 | 1,260 | +2.45(+2.72%) |
Apr 26, 2011 | 90.00 | 90.00 | 90.00 | 90.00 | 100 | +1.45(+1.64%) |
Apr 25, 2011 | 88.95 | 88.95 | 88.55 | 88.55 | 550 | -0.20(-0.23%) |
Apr 21, 2011 | 88.70 | 88.75 | 88.35 | 88.75 | 3,012 | +0.75(+0.85%) |
Apr 20, 2011 | 87.72 | 88.00 | 87.72 | 88.00 | 650 | +3.60(+4.27%) |
Apr 19, 2011 | 84.00 | 84.40 | 84.00 | 84.40 | 1,325 | +2.55(+3.12%) |
Apr 18, 2011 | 81.85 | 81.85 | 81.85 | 81.85 | 200 | -2.12(-2.52%) |
Apr 15, 2011 | 84.00 | 84.00 | 83.97 | 83.97 | 315 | +0.51(+0.61%) |
Apr 14, 2011 | 83.46 | 83.46 | 83.46 | 83.46 | 345 | -0.73(-0.87%) |
Apr 13, 2011 | 84.19 | 84.19 | 84.19 | 84.19 | 100 | +2.34(+2.86%) |
Apr 12, 2011 | 81.91 | 81.91 | 81.65 | 81.85 | 2,153 | -0.90(-1.09%) |
Apr 11, 2011 | 83.00 | 83.00 | 82.75 | 82.75 | 350 | -1.40(-1.66%) |
Apr 08, 2011 | 84.15 | 84.15 | 84.15 | 84.15 | 200 | -1.30(-1.52%) |
Apr 06, 2011 | 85.45 | 85.45 | 85.45 | 85.45 | 0 | -1.65(-1.89%) |
Apr 04, 2011 | 87.10 | 87.10 | 87.10 | 87.10 | 0 | -0.08(-0.09%) |
Apr 01, 2011 | 85.10 | 87.18 | 85.10 | 87.18 | 2,200 | +3.53(+4.22%) |
Mar 31, 2011 | 83.15 | 83.77 | 83.15 | 83.65 | 595 | +0.90(+1.09%) |
Mar 30, 2011 | 82.75 | 82.75 | 82.75 | 82.75 | 880 | +2.31(+2.87%) |
Mar 29, 2011 | 80.44 | 80.44 | 80.44 | 80.44 | 180 | -0.71(-0.87%) |
Mar 28, 2011 | 80.15 | 81.15 | 80.15 | 81.15 | 438 | +0.50(+0.62%) |
Mar 25, 2011 | 81.05 | 81.57 | 80.65 | 80.65 | 747 | -0.80(-0.98%) |
Mar 24, 2011 | 81.60 | 82.03 | 81.45 | 81.45 | 3,265 | +2.99(+3.81%) |
Mar 23, 2011 | 77.65 | 78.46 | 77.65 | 78.46 | 608 | +0.84(+1.08%) |
Mar 22, 2011 | 77.85 | 77.85 | 77.62 | 77.62 | 500 | -1.23(-1.56%) |
Mar 21, 2011 | 78.25 | 78.85 | 78.25 | 78.85 | 300 | +0.60(+0.77%) |
Mar 18, 2011 | 78.61 | 78.65 | 78.25 | 78.25 | 1,800 | +2.82(+3.74%) |
Mar 17, 2011 | 75.58 | 75.58 | 75.43 | 75.43 | 1,618 | +2.62(+3.60%) |
Mar 16, 2011 | 74.95 | 74.95 | 72.81 | 72.81 | 3,152 | -2.84(-3.75%) |
Mar 15, 2011 | 74.05 | 75.75 | 74.05 | 75.65 | 2,209 | -2.45(-3.14%) |
Mar 14, 2011 | 77.50 | 78.10 | 77.50 | 78.10 | 1,387 | +0.02(+0.03%) |
Mar 11, 2011 | 77.50 | 78.50 | 77.50 | 78.08 | 1,138 | -0.81(-1.03%) |
Mar 10, 2011 | 78.89 | 78.89 | 78.89 | 78.89 | 100 | -2.21(-2.73%) |
Mar 09, 2011 | 81.10 | 81.10 | 81.10 | 81.10 | 200 | +0.25(+0.31%) |
Mar 08, 2011 | 80.45 | 80.85 | 80.41 | 80.85 | 1,000 | +0.72(+0.90%) |
Mar 07, 2011 | 80.76 | 80.70 | 80.13 | 80.13 | 227 | -0.22(-0.27%) |
Mar 04, 2011 | 80.72 | 80.72 | 80.35 | 80.35 | 232 | -0.75(-0.92%) |
Mar 03, 2011 | 81.11 | 81.11 | 80.75 | 81.10 | 825 | +0.78(+0.97%) |
Mar 02, 2011 | 80.11 | 80.32 | 80.00 | 80.32 | 558 | -2.03(-2.47%) |