Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 79.20 | 79.40 | 76.70 | 77.00 | 17,436 | -1.50(-1.91%) |
Mar 30, 2011 | 82.10 | 83.10 | 78.20 | 78.50 | 27,721 | -3.40(-4.15%) |
Mar 29, 2011 | 83.70 | 84.10 | 81.70 | 81.90 | 10,769 | -1.60(-1.92%) |
Mar 28, 2011 | 82.30 | 84.30 | 82.20 | 83.50 | 18,224 | +1.70(+2.08%) |
Mar 25, 2011 | 79.90 | 82.30 | 79.30 | 81.80 | 26,311 | +2.40(+3.02%) |
Mar 24, 2011 | 81.70 | 81.70 | 79.00 | 79.40 | 10,176 | -1.50(-1.85%) |
Mar 23, 2011 | 78.00 | 83.10 | 78.00 | 80.90 | 25,758 | +2.70(+3.45%) |
Mar 22, 2011 | 78.20 | 79.00 | 77.30 | 78.20 | 6,077 | +0.30(+0.39%) |
Mar 21, 2011 | 78.20 | 78.40 | 77.70 | 77.90 | 9,189 | +0.50(+0.65%) |
Mar 18, 2011 | 78.50 | 78.60 | 77.40 | 77.40 | 9,426 | -0.20(-0.26%) |
Mar 17, 2011 | 79.40 | 79.50 | 77.31 | 77.60 | 11,591 | -0.30(-0.39%) |
Mar 16, 2011 | 79.30 | 80.10 | 77.60 | 77.90 | 11,661 | -1.70(-2.14%) |
Mar 15, 2011 | 76.80 | 79.70 | 76.80 | 79.60 | 13,551 | +0.30(+0.38%) |
Mar 14, 2011 | 78.00 | 80.89 | 77.70 | 79.30 | 9,713 | +0.30(+0.38%) |
Mar 11, 2011 | 80.00 | 80.80 | 78.40 | 79.00 | 24,167 | -3.00(-3.66%) |
Mar 10, 2011 | 84.00 | 84.00 | 81.20 | 82.00 | 17,405 | -1.40(-1.68%) |
Mar 09, 2011 | 83.20 | 84.60 | 83.00 | 83.40 | 14,676 | -0.60(-0.71%) |
Mar 08, 2011 | 82.80 | 85.10 | 82.80 | 84.00 | 19,642 | +1.10(+1.33%) |
Mar 07, 2011 | 86.50 | 86.50 | 82.50 | 82.90 | 28,988 | -3.40(-3.94%) |
Mar 04, 2011 | 86.80 | 87.20 | 84.90 | 86.30 | 12,979 | -0.20(-0.23%) |
Mar 03, 2011 | 89.20 | 89.70 | 83.70 | 86.50 | 41,737 | -1.70(-1.93%) |
Mar 02, 2011 | 88.30 | 90.00 | 88.00 | 88.20 | 10,810 | -0.30(-0.34%) |
Mar 01, 2011 | 89.20 | 90.50 | 88.50 | 88.50 | 10,892 | +0.00(+0.00%) |
Feb 28, 2011 | 92.30 | 94.50 | 88.00 | 88.50 | 51,730 | -3.50(-3.80%) |
Feb 25, 2011 | 93.50 | 93.50 | 90.90 | 92.00 | 18,961 | +0.10(+0.11%) |
Feb 24, 2011 | 89.50 | 92.50 | 88.90 | 91.90 | 33,297 | +3.00(+3.37%) |
Feb 23, 2011 | 97.50 | 98.47 | 86.20 | 88.90 | 112,292 | -9.80(-9.93%) |
Feb 22, 2011 | 99.30 | 104.40 | 97.80 | 98.70 | 24,572 | -1.30(-1.30%) |
Feb 18, 2011 | 102.20 | 103.60 | 100.00 | 100.00 | 21,529 | -3.30(-3.19%) |
Feb 17, 2011 | 102.80 | 104.70 | 102.50 | 103.30 | 16,475 | -0.20(-0.19%) |
Feb 16, 2011 | 106.40 | 106.80 | 103.40 | 103.50 | 18,884 | -2.00(-1.90%) |
Feb 15, 2011 | 107.00 | 107.50 | 102.60 | 105.50 | 28,572 | -0.40(-0.38%) |
Feb 14, 2011 | 104.90 | 107.70 | 104.90 | 105.90 | 20,864 | +0.60(+0.57%) |
Feb 11, 2011 | 102.50 | 105.60 | 102.50 | 105.30 | 25,513 | +1.70(+1.64%) |
Feb 10, 2011 | 105.70 | 105.90 | 102.90 | 103.60 | 24,379 | -2.40(-2.26%) |
Feb 09, 2011 | 103.90 | 108.80 | 102.50 | 106.00 | 98,945 | +3.70(+3.62%) |
Feb 08, 2011 | 99.20 | 102.60 | 98.30 | 102.30 | 47,430 | +2.80(+2.81%) |
Feb 07, 2011 | 97.80 | 101.40 | 97.60 | 99.50 | 42,446 | +2.00(+2.05%) |
Feb 04, 2011 | 96.60 | 98.70 | 96.00 | 97.50 | 23,838 | +0.60(+0.62%) |
Feb 03, 2011 | 96.40 | 97.60 | 95.90 | 96.90 | 15,520 | -0.20(-0.21%) |
Feb 02, 2011 | 100.90 | 101.00 | 95.50 | 97.10 | 57,020 | -3.30(-3.29%) |
Feb 01, 2011 | 99.30 | 101.00 | 95.90 | 100.40 | 41,531 | +3.10(+3.19%) |
Jan 31, 2011 | 97.60 | 97.90 | 95.80 | 97.30 | 26,621 | -0.30(-0.31%) |
Jan 28, 2011 | 101.20 | 101.50 | 97.30 | 97.60 | 25,795 | -3.80(-3.75%) |
Jan 27, 2011 | 100.50 | 102.40 | 100.10 | 101.40 | 17,500 | +0.20(+0.20%) |
Jan 26, 2011 | 101.60 | 102.90 | 101.00 | 101.20 | 24,628 | -0.40(-0.39%) |
Jan 25, 2011 | 102.30 | 102.30 | 100.10 | 101.60 | 29,080 | -0.50(-0.49%) |
Jan 24, 2011 | 100.00 | 102.80 | 99.50 | 102.10 | 26,255 | +2.20(+2.20%) |
Jan 21, 2011 | 102.00 | 102.00 | 99.70 | 99.90 | 33,252 | -1.50(-1.48%) |
Jan 20, 2011 | 100.90 | 102.20 | 98.10 | 101.40 | 58,964 | -0.70(-0.69%) |
Jan 19, 2011 | 108.70 | 109.30 | 100.30 | 102.10 | 94,239 | -6.30(-5.81%) |
Jan 18, 2011 | 112.00 | 115.30 | 106.50 | 108.40 | 72,650 | -4.30(-3.82%) |
Jan 14, 2011 | 114.60 | 114.60 | 109.00 | 112.70 | 80,565 | -0.40(-0.35%) |
Jan 13, 2011 | 113.30 | 118.60 | 111.10 | 113.10 | 128,694 | +0.40(+0.35%) |
Jan 12, 2011 | 108.70 | 116.20 | 108.00 | 112.70 | 158,169 | +5.00(+4.64%) |
Jan 11, 2011 | 107.40 | 110.00 | 107.20 | 107.70 | 21,170 | +0.40(+0.37%) |
Jan 10, 2011 | 106.90 | 108.09 | 105.90 | 107.30 | 19,517 | -0.40(-0.37%) |
Jan 07, 2011 | 110.10 | 110.10 | 105.60 | 107.70 | 36,538 | -1.20(-1.10%) |
Jan 06, 2011 | 110.30 | 113.30 | 108.50 | 108.90 | 44,121 | -1.80(-1.63%) |
Jan 05, 2011 | 109.70 | 114.40 | 108.10 | 110.70 | 76,038 | +0.20(+0.18%) |
Jan 04, 2011 | 108.90 | 114.90 | 106.00 | 110.50 | 126,799 | +2.09(+1.93%) |