Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 88.14 | 89.52 | 86.22 | 88.14 | 3,266 | -0.38(-0.43%) |
May 27, 2010 | 88.91 | 90.44 | 87.53 | 88.52 | 4,183 | +0.08(+0.09%) |
May 26, 2010 | 89.37 | 90.52 | 86.68 | 88.45 | 6,066 | -0.84(-0.94%) |
May 25, 2010 | 90.98 | 90.98 | 83.08 | 89.29 | 15,337 | -3.07(-3.32%) |
May 24, 2010 | 86.00 | 93.58 | 82.16 | 92.36 | 9,883 | +6.13(+7.11%) |
May 21, 2010 | 84.31 | 86.61 | 82.24 | 86.22 | 21,931 | +0.00(+0.00%) |
May 20, 2010 | 86.22 | 86.37 | 82.93 | 86.22 | 32,531 | +0.00(+0.00%) |
May 19, 2010 | 86.76 | 86.76 | 85.46 | 86.22 | 7,776 | -1.30(-1.49%) |
May 18, 2010 | 85.46 | 88.91 | 85.08 | 87.53 | 26,118 | +2.15(+2.51%) |
May 17, 2010 | 85.00 | 86.22 | 84.23 | 85.38 | 11,922 | +0.23(+0.27%) |
May 14, 2010 | 85.15 | 87.45 | 83.31 | 85.15 | 21,082 | -2.99(-3.39%) |
May 13, 2010 | 89.67 | 90.10 | 86.99 | 88.14 | 10,504 | -2.91(-3.20%) |
May 12, 2010 | 85.23 | 91.36 | 85.08 | 91.05 | 13,575 | +4.68(+5.41%) |
May 11, 2010 | 86.22 | 86.99 | 86.22 | 86.38 | 7,064 | -3.07(-3.43%) |
May 10, 2010 | 88.83 | 91.44 | 88.14 | 89.44 | 21,640 | +5.59(+6.67%) |
May 07, 2010 | 82.01 | 85.23 | 79.94 | 83.85 | 27,181 | +3.14(+3.89%) |
May 06, 2010 | 80.55 | 84.16 | 77.03 | 80.71 | 8,728 | -2.99(-3.57%) |
May 05, 2010 | 84.16 | 85.69 | 83.31 | 83.70 | 68,702 | -4.68(-5.29%) |
May 04, 2010 | 92.28 | 92.28 | 86.22 | 88.37 | 64,521 | -5.14(-5.49%) |
May 03, 2010 | 93.89 | 94.35 | 86.76 | 93.51 | 156,534 | -2.30(-2.40%) |
Apr 30, 2010 | 98.18 | 98.56 | 95.81 | 95.81 | 10,624 | -3.83(-3.85%) |
Apr 29, 2010 | 97.57 | 99.71 | 97.57 | 99.64 | 46,260 | +0.77(+0.78%) |
Apr 28, 2010 | 95.81 | 98.87 | 95.81 | 98.87 | 31,843 | +2.99(+3.12%) |
Apr 27, 2010 | 95.96 | 97.34 | 94.73 | 95.88 | 71,619 | -0.54(-0.56%) |
Apr 26, 2010 | 95.88 | 96.96 | 95.81 | 96.42 | 19,765 | +0.23(+0.24%) |
Apr 23, 2010 | 97.22 | 97.64 | 95.81 | 96.19 | 26,201 | -1.46(-1.49%) |
Apr 22, 2010 | 96.96 | 97.87 | 96.57 | 97.64 | 6,812 | -0.15(-0.16%) |
Apr 21, 2010 | 97.64 | 98.41 | 95.88 | 97.80 | 17,574 | +0.23(+0.24%) |
Apr 20, 2010 | 94.66 | 97.72 | 94.66 | 97.57 | 23,803 | +1.53(+1.60%) |
Apr 19, 2010 | 97.95 | 97.95 | 95.81 | 96.04 | 18,624 | -2.22(-2.26%) |
Apr 16, 2010 | 95.04 | 98.41 | 92.96 | 98.26 | 13,396 | -0.15(-0.16%) |
Apr 15, 2010 | 97.03 | 98.49 | 96.65 | 98.41 | 26,505 | +1.15(+1.18%) |
Apr 14, 2010 | 96.27 | 97.26 | 95.96 | 97.26 | 17,763 | +0.69(+0.71%) |
Apr 13, 2010 | 95.58 | 97.11 | 94.27 | 96.57 | 27,864 | +1.00(+1.04%) |
Apr 12, 2010 | 95.27 | 98.10 | 93.51 | 95.58 | 51,938 | +0.92(+0.97%) |
Apr 09, 2010 | 93.89 | 95.35 | 93.12 | 94.66 | 77,515 | +0.46(+0.49%) |
Apr 08, 2010 | 95.35 | 95.35 | 93.89 | 94.20 | 12,708 | -1.15(-1.21%) |
Apr 07, 2010 | 93.89 | 95.65 | 93.66 | 95.35 | 48,631 | +1.30(+1.39%) |
Apr 06, 2010 | 95.88 | 95.88 | 93.51 | 94.04 | 38,864 | -1.84(-1.92%) |
Apr 05, 2010 | 96.96 | 96.96 | 95.81 | 95.88 | 27,203 | -0.31(-0.32%) |
Apr 01, 2010 | 97.57 | 96.19 | 96.19 | 96.19 | 97,436 | -0.08(-0.08%) |