Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 102.19 | 102.99 | 101.04 | 101.38 | 546,782 | -0.83(-0.81%) |
Mar 30, 2010 | 102.59 | 104.25 | 102.02 | 102.21 | 408,897 | -0.39(-0.38%) |
Mar 29, 2010 | 102.12 | 103.35 | 101.89 | 102.60 | 453,510 | +0.68(+0.67%) |
Mar 26, 2010 | 102.34 | 103.78 | 101.40 | 101.92 | 664,247 | -0.26(-0.26%) |
Mar 25, 2010 | 101.92 | 103.31 | 101.10 | 102.18 | 795,509 | +0.79(+0.78%) |
Mar 24, 2010 | 101.32 | 101.88 | 100.68 | 101.39 | 612,217 | -0.38(-0.38%) |
Mar 23, 2010 | 100.56 | 101.94 | 99.74 | 101.77 | 711,069 | +1.29(+1.28%) |
Mar 22, 2010 | 95.97 | 100.81 | 95.42 | 100.48 | 1,104,364 | +3.61(+3.73%) |
Mar 19, 2010 | 99.22 | 99.25 | 96.16 | 96.87 | 1,544,564 | -1.15(-1.17%) |
Mar 18, 2010 | 97.62 | 98.36 | 97.16 | 98.02 | 406,992 | +0.07(+0.07%) |
Mar 17, 2010 | 98.18 | 98.80 | 97.28 | 97.96 | 445,482 | -0.42(-0.43%) |
Mar 16, 2010 | 97.72 | 98.48 | 97.27 | 98.38 | 579,419 | +1.08(+1.11%) |
Mar 15, 2010 | 96.96 | 97.42 | 95.62 | 97.29 | 909,360 | +0.66(+0.69%) |
Mar 12, 2010 | 95.12 | 97.62 | 95.07 | 96.63 | 877,747 | +1.62(+1.70%) |
Mar 11, 2010 | 95.87 | 96.20 | 93.31 | 95.01 | 937,273 | -1.55(-1.61%) |
Mar 10, 2010 | 94.21 | 97.73 | 94.13 | 96.56 | 913,635 | +2.12(+2.25%) |
Mar 09, 2010 | 94.72 | 95.36 | 93.76 | 94.44 | 713,800 | -0.80(-0.84%) |
Mar 08, 2010 | 94.42 | 95.73 | 93.56 | 95.24 | 1,101,870 | +0.86(+0.91%) |
Mar 05, 2010 | 92.12 | 94.40 | 91.54 | 94.38 | 1,280,092 | +2.45(+2.66%) |
Mar 04, 2010 | 89.86 | 92.32 | 89.83 | 91.93 | 984,834 | +2.10(+2.34%) |
Mar 03, 2010 | 90.60 | 90.74 | 89.41 | 89.83 | 1,029,273 | -0.81(-0.90%) |
Mar 02, 2010 | 89.76 | 90.79 | 89.14 | 90.64 | 934,545 | +0.98(+1.09%) |
Mar 01, 2010 | 88.99 | 90.12 | 88.91 | 89.66 | 1,201,872 | +0.22(+0.24%) |
Feb 26, 2010 | 89.79 | 90.49 | 89.08 | 89.45 | 1,476,555 | -0.55(-0.61%) |
Feb 25, 2010 | 88.20 | 90.50 | 87.60 | 90.00 | 846,001 | +0.69(+0.77%) |
Feb 24, 2010 | 88.69 | 89.62 | 87.76 | 89.31 | 938,418 | +1.61(+1.83%) |
Feb 23, 2010 | 91.61 | 92.91 | 87.60 | 87.70 | 1,787,657 | -1.74(-1.94%) |
Feb 22, 2010 | 89.39 | 90.12 | 88.12 | 89.44 | 994,908 | +0.58(+0.65%) |
Feb 19, 2010 | 88.25 | 89.50 | 87.90 | 88.86 | 886,945 | +0.60(+0.68%) |
Feb 18, 2010 | 89.20 | 89.32 | 87.52 | 88.26 | 1,443,353 | -0.86(-0.97%) |
Feb 17, 2010 | 87.02 | 89.32 | 87.02 | 89.12 | 1,984,474 | +2.47(+2.85%) |
Feb 16, 2010 | 85.21 | 87.05 | 84.62 | 86.65 | 725,338 | +2.07(+2.44%) |
Feb 12, 2010 | 83.54 | 84.59 | 84.59 | 84.59 | 1,766,498 | -0.05(-0.06%) |
Feb 11, 2010 | 83.43 | 85.10 | 82.61 | 84.63 | 1,659,014 | +1.02(+1.22%) |
Feb 10, 2010 | 84.16 | 84.96 | 82.88 | 83.61 | 1,563,836 | -0.91(-1.07%) |
Feb 09, 2010 | 85.57 | 85.83 | 83.40 | 84.52 | 1,796,584 | +0.44(+0.52%) |
Feb 08, 2010 | 85.64 | 85.83 | 83.36 | 84.08 | 1,758,840 | -1.30(-1.52%) |
Feb 05, 2010 | 84.08 | 85.74 | 82.98 | 85.38 | 2,272,997 | +1.35(+1.60%) |
Feb 04, 2010 | 86.17 | 86.52 | 83.88 | 84.03 | 2,001,655 | -2.85(-3.28%) |
Feb 03, 2010 | 87.33 | 87.33 | 86.17 | 86.89 | 1,827,798 | -1.28(-1.45%) |
Feb 02, 2010 | 88.10 | 88.68 | 86.63 | 88.17 | 1,720,609 | +0.06(+0.06%) |
Feb 01, 2010 | 88.03 | 88.13 | 85.82 | 88.11 | 1,927,240 | +0.90(+1.03%) |
Jan 29, 2010 | 88.69 | 89.37 | 87.20 | 87.21 | 2,148,162 | -1.14(-1.29%) |
Jan 28, 2010 | 91.27 | 91.66 | 88.17 | 88.35 | 2,019,889 | -2.44(-2.69%) |
Jan 27, 2010 | 90.82 | 91.88 | 89.35 | 90.79 | 1,551,645 | -0.33(-0.36%) |
Jan 26, 2010 | 89.68 | 93.26 | 89.44 | 91.12 | 1,658,237 | +0.79(+0.87%) |
Jan 25, 2010 | 92.43 | 92.46 | 90.04 | 90.34 | 1,703,414 | -1.57(-1.71%) |
Jan 22, 2010 | 92.54 | 94.66 | 91.67 | 91.91 | 1,763,911 | -0.66(-0.72%) |
Jan 21, 2010 | 95.56 | 96.51 | 92.28 | 92.57 | 1,916,555 | -3.31(-3.45%) |
Jan 20, 2010 | 97.99 | 98.13 | 94.63 | 95.88 | 1,988,623 | -3.18(-3.21%) |
Jan 19, 2010 | 95.60 | 99.16 | 95.35 | 99.06 | 1,800,343 | +3.35(+3.50%) |
Jan 15, 2010 | 94.48 | 95.71 | 95.71 | 95.71 | 1,352,040 | +0.67(+0.71%) |
Jan 14, 2010 | 96.41 | 96.44 | 94.40 | 95.04 | 2,854,765 | -1.37(-1.43%) |
Jan 13, 2010 | 94.58 | 97.62 | 93.38 | 96.41 | 3,225,977 | +2.52(+2.68%) |
Jan 12, 2010 | 92.36 | 94.38 | 91.32 | 93.90 | 3,849,992 | +0.93(+1.00%) |
Jan 11, 2010 | 92.89 | 93.50 | 91.23 | 92.97 | 2,597,012 | +0.25(+0.27%) |
Jan 08, 2010 | 92.00 | 93.89 | 91.22 | 92.72 | 3,213,020 | -0.01(-0.01%) |
Jan 07, 2010 | 94.81 | 95.23 | 89.85 | 92.73 | 7,506,924 | +9.64(+11.60%) |
Jan 06, 2010 | 81.42 | 84.30 | 81.16 | 83.09 | 2,265,997 | +1.56(+1.92%) |
Jan 05, 2010 | 77.74 | 84.14 | 76.83 | 81.53 | 3,116,768 | +3.53(+4.53%) |