Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 101.82 | 103.69 | 100.92 | 101.56 | 17,997 | -0.26(-0.25%) |
Jun 29, 2010 | 101.95 | 102.59 | 99.89 | 101.82 | 29,781 | -0.84(-0.82%) |
Jun 25, 2010 | 102.66 | 102.98 | 99.50 | 102.66 | 15,388 | +2.64(+2.64%) |
Jun 24, 2010 | 100.53 | 100.53 | 97.95 | 100.02 | 33,640 | -0.39(-0.39%) |
Jun 23, 2010 | 101.89 | 102.21 | 99.63 | 100.40 | 32,010 | -1.93(-1.89%) |
Jun 22, 2010 | 102.27 | 104.41 | 101.82 | 102.34 | 29,331 | -0.45(-0.44%) |
Jun 21, 2010 | 105.69 | 105.69 | 102.14 | 102.79 | 25,759 | -1.16(-1.12%) |
Jun 18, 2010 | 103.95 | 104.08 | 100.53 | 103.95 | 30,724 | +2.06(+2.02%) |
Jun 17, 2010 | 101.56 | 102.40 | 100.53 | 101.89 | 24,453 | +0.39(+0.38%) |
Jun 16, 2010 | 100.34 | 102.02 | 99.26 | 101.50 | 25,586 | +1.16(+1.16%) |
Jun 15, 2010 | 102.85 | 102.85 | 99.57 | 100.34 | 68,693 | -0.84(-0.83%) |
Jun 14, 2010 | 104.53 | 104.53 | 99.89 | 101.18 | 47,129 | +0.06(+0.06%) |
Jun 11, 2010 | 99.57 | 101.50 | 99.31 | 101.11 | 68,272 | +1.42(+1.42%) |
Jun 10, 2010 | 100.21 | 101.18 | 99.24 | 99.69 | 29,090 | +1.42(+1.44%) |
Jun 09, 2010 | 98.15 | 100.14 | 96.67 | 98.28 | 21,337 | +1.74(+1.80%) |
Jun 08, 2010 | 97.31 | 97.31 | 93.77 | 96.54 | 28,174 | +0.39(+0.40%) |
Jun 07, 2010 | 100.08 | 100.08 | 96.02 | 96.15 | 25,942 | -2.64(-2.67%) |
Jun 04, 2010 | 98.79 | 100.86 | 97.83 | 98.79 | 27,020 | -2.90(-2.85%) |
Jun 03, 2010 | 101.18 | 103.11 | 100.86 | 101.69 | 27,303 | +2.06(+2.07%) |
Jun 02, 2010 | 99.24 | 100.20 | 96.86 | 99.63 | 26,288 | +2.26(+2.32%) |
Jun 01, 2010 | 100.34 | 101.18 | 97.31 | 97.37 | 30,976 | -4.38(-4.31%) |
May 28, 2010 | 101.76 | 104.72 | 100.73 | 101.76 | 27,957 | -1.80(-1.74%) |
May 27, 2010 | 103.11 | 105.24 | 101.62 | 103.56 | 36,161 | +3.54(+3.54%) |
May 26, 2010 | 97.37 | 101.69 | 97.37 | 100.02 | 35,046 | +4.25(+4.44%) |
May 25, 2010 | 94.47 | 95.89 | 90.74 | 95.76 | 72,981 | -1.61(-1.65%) |
May 24, 2010 | 96.99 | 100.60 | 96.09 | 97.37 | 58,033 | +0.19(+0.20%) |
May 21, 2010 | 93.57 | 99.57 | 91.32 | 97.18 | 65,859 | +1.74(+1.82%) |
May 20, 2010 | 96.60 | 97.70 | 94.35 | 95.44 | 85,307 | -4.83(-4.82%) |
May 19, 2010 | 101.82 | 102.21 | 95.63 | 100.28 | 56,258 | -3.16(-3.05%) |
May 18, 2010 | 105.75 | 105.75 | 102.47 | 103.43 | 35,104 | +0.00(+0.00%) |
May 17, 2010 | 106.33 | 107.49 | 100.21 | 103.43 | 39,607 | -2.51(-2.37%) |
May 14, 2010 | 105.95 | 108.07 | 103.63 | 105.95 | 32,933 | -1.67(-1.56%) |
May 13, 2010 | 110.65 | 110.65 | 106.33 | 107.62 | 43,645 | -2.64(-2.40%) |
May 12, 2010 | 106.08 | 111.42 | 106.08 | 110.26 | 42,485 | +4.25(+4.01%) |
May 11, 2010 | 105.30 | 107.23 | 104.72 | 106.01 | 36,031 | -0.90(-0.84%) |
May 10, 2010 | 105.75 | 106.98 | 105.69 | 106.91 | 69,053 | +8.25(+8.36%) |
May 07, 2010 | 103.11 | 103.11 | 95.63 | 98.66 | 111,368 | +8.44(+9.36%) |
May 06, 2010 | 106.66 | 109.49 | 78.43 | 90.22 | 209,443 | -15.63(-14.76%) |
May 05, 2010 | 110.25 | 112.00 | 102.92 | 105.85 | 148,402 | -7.10(-6.29%) |
May 04, 2010 | 113.27 | 114.08 | 111.76 | 112.95 | 190 | -1.45(-1.26%) |
May 03, 2010 | 111.88 | 114.40 | 111.76 | 114.40 | 189,398 | +2.64(+2.36%) |
Apr 30, 2010 | 111.51 | 112.14 | 110.81 | 111.76 | 540,924 | -6.60(-5.58%) |
Apr 29, 2010 | 123.32 | 123.70 | 118.17 | 118.36 | 89,205 | -3.71(-3.04%) |
Apr 28, 2010 | 124.33 | 124.64 | 110.69 | 122.07 | 131,763 | -2.07(-1.67%) |
Apr 27, 2010 | 125.40 | 126.28 | 123.58 | 124.14 | 159 | -1.76(-1.40%) |
Apr 26, 2010 | 123.26 | 126.28 | 121.44 | 125.90 | 49,711 | +2.64(+2.14%) |
Apr 23, 2010 | 122.19 | 126.28 | 122.07 | 123.26 | 58,549 | +4.09(+3.43%) |
Apr 22, 2010 | 118.86 | 119.68 | 115.66 | 119.17 | 33,588 | +0.31(+0.27%) |
Apr 21, 2010 | 118.30 | 119.17 | 116.41 | 118.86 | 23,202 | +2.20(+1.89%) |
Apr 20, 2010 | 118.86 | 119.76 | 114.40 | 116.66 | 59,398 | -2.14(-1.80%) |
Apr 19, 2010 | 116.79 | 120.06 | 116.28 | 118.80 | 56,687 | +1.76(+1.50%) |
Apr 16, 2010 | 123.39 | 123.39 | 114.71 | 117.04 | 60,807 | -5.91(-4.81%) |
Apr 15, 2010 | 122.57 | 125.08 | 122.57 | 122.95 | 29,931 | +0.19(+0.15%) |
Apr 14, 2010 | 125.71 | 125.71 | 121.81 | 122.76 | 30,101 | -0.69(-0.56%) |
Apr 13, 2010 | 122.95 | 123.98 | 118.11 | 123.45 | 55,585 | +0.88(+0.72%) |
Apr 12, 2010 | 124.08 | 126.78 | 121.31 | 122.57 | 110,463 | +1.45(+1.19%) |
Apr 09, 2010 | 117.23 | 121.38 | 117.23 | 121.12 | 63,975 | +4.78(+4.11%) |
Apr 08, 2010 | 113.64 | 116.47 | 113.14 | 116.35 | 24,953 | +1.82(+1.59%) |
Apr 07, 2010 | 114.33 | 116.16 | 113.14 | 114.52 | 22,348 | +0.19(+0.16%) |
Apr 06, 2010 | 113.14 | 114.33 | 112.51 | 114.33 | 23,612 | +1.26(+1.11%) |
Apr 05, 2010 | 113.14 | 113.14 | 112.23 | 113.08 | 26,417 | +0.76(+0.67%) |