Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 100.19 | 101.37 | 99.13 | 101.34 | 244,918 | +0.15(+0.15%) |
Mar 30, 2011 | 99.25 | 101.39 | 99.07 | 101.19 | 286,943 | +2.52(+2.55%) |
Mar 29, 2011 | 97.85 | 99.34 | 95.59 | 98.68 | 775,552 | -5.13(-4.95%) |
Mar 28, 2011 | 102.89 | 104.46 | 102.01 | 103.81 | 133,098 | +0.86(+0.84%) |
Mar 25, 2011 | 102.72 | 103.90 | 102.13 | 102.95 | 148,187 | +0.27(+0.26%) |
Mar 24, 2011 | 101.44 | 103.07 | 100.58 | 102.68 | 222,278 | +1.47(+1.46%) |
Mar 23, 2011 | 101.74 | 101.74 | 100.39 | 101.21 | 118,159 | -0.50(-0.49%) |
Mar 22, 2011 | 101.93 | 102.89 | 100.38 | 101.71 | 564,274 | -0.02(-0.01%) |
Mar 21, 2011 | 102.86 | 103.85 | 100.98 | 101.72 | 234,833 | +0.43(+0.42%) |
Mar 18, 2011 | 101.80 | 102.48 | 101.12 | 101.30 | 228,720 | +0.55(+0.55%) |
Mar 17, 2011 | 103.89 | 104.81 | 100.67 | 100.74 | 247,366 | -1.88(-1.83%) |
Mar 16, 2011 | 106.02 | 106.42 | 102.52 | 102.62 | 268,514 | -3.69(-3.47%) |
Mar 15, 2011 | 105.59 | 107.54 | 105.59 | 106.31 | 259,826 | -1.42(-1.32%) |
Mar 14, 2011 | 107.93 | 109.99 | 107.70 | 107.73 | 174,453 | -0.75(-0.69%) |
Mar 11, 2011 | 107.82 | 110.04 | 107.82 | 108.49 | 227,490 | +0.30(+0.27%) |
Mar 10, 2011 | 108.39 | 109.70 | 107.77 | 108.19 | 227,113 | -1.13(-1.03%) |
Mar 09, 2011 | 108.26 | 109.79 | 107.17 | 109.32 | 248,043 | +1.36(+1.26%) |
Mar 08, 2011 | 105.37 | 109.12 | 105.31 | 107.96 | 475,957 | +2.80(+2.67%) |
Mar 07, 2011 | 107.94 | 109.21 | 104.88 | 105.16 | 364,814 | -2.31(-2.15%) |
Mar 04, 2011 | 111.06 | 111.93 | 106.95 | 107.46 | 447,376 | -3.90(-3.50%) |
Mar 03, 2011 | 111.13 | 112.98 | 109.69 | 111.36 | 233,239 | +1.67(+1.52%) |
Mar 02, 2011 | 106.38 | 110.64 | 104.84 | 109.69 | 328,915 | +3.61(+3.41%) |
Mar 01, 2011 | 106.45 | 108.86 | 105.73 | 106.08 | 335,798 | +0.12(+0.11%) |
Feb 28, 2011 | 108.14 | 108.14 | 104.24 | 105.96 | 401,618 | -1.99(-1.84%) |
Feb 25, 2011 | 105.76 | 108.51 | 105.75 | 107.95 | 244,120 | +2.46(+2.33%) |
Feb 24, 2011 | 104.30 | 106.39 | 102.69 | 105.49 | 322,365 | +1.09(+1.04%) |
Feb 23, 2011 | 105.11 | 105.58 | 103.64 | 104.41 | 314,684 | -0.45(-0.43%) |
Feb 22, 2011 | 104.03 | 106.39 | 104.03 | 104.85 | 440,953 | -0.48(-0.45%) |
Feb 18, 2011 | 102.62 | 106.87 | 102.56 | 105.33 | 541,143 | +3.00(+2.93%) |
Feb 17, 2011 | 102.89 | 104.08 | 101.38 | 102.33 | 548,755 | +2.94(+2.96%) |
Feb 16, 2011 | 101.95 | 102.54 | 98.91 | 99.39 | 399,737 | -2.55(-2.50%) |
Feb 15, 2011 | 100.53 | 102.45 | 99.56 | 101.95 | 608,347 | +0.86(+0.85%) |
Feb 14, 2011 | 98.52 | 101.49 | 98.31 | 101.08 | 390,882 | +3.25(+3.33%) |
Feb 11, 2011 | 95.79 | 98.15 | 93.48 | 97.83 | 274,002 | +1.98(+2.07%) |
Feb 10, 2011 | 94.91 | 97.07 | 94.11 | 95.85 | 144,492 | +0.77(+0.81%) |
Feb 09, 2011 | 95.60 | 95.60 | 93.37 | 95.08 | 116,159 | -0.25(-0.27%) |
Feb 08, 2011 | 94.49 | 95.59 | 93.83 | 95.33 | 180,187 | +0.96(+1.02%) |
Feb 07, 2011 | 91.64 | 94.98 | 91.12 | 94.37 | 238,603 | +2.74(+2.99%) |
Feb 04, 2011 | 92.09 | 92.19 | 90.80 | 91.63 | 182,899 | -0.59(-0.64%) |
Feb 03, 2011 | 92.14 | 93.01 | 91.95 | 92.22 | 183,417 | -0.09(-0.10%) |
Feb 02, 2011 | 92.70 | 94.01 | 91.75 | 92.31 | 180,772 | +0.25(+0.28%) |
Feb 01, 2011 | 92.64 | 93.25 | 91.72 | 92.05 | 315,744 | -0.46(-0.50%) |
Jan 31, 2011 | 91.46 | 93.23 | 91.46 | 92.52 | 229,593 | +0.69(+0.76%) |
Jan 28, 2011 | 92.39 | 92.43 | 91.14 | 91.82 | 221,112 | -0.71(-0.77%) |
Jan 27, 2011 | 92.08 | 92.92 | 92.08 | 92.53 | 333,560 | +0.24(+0.26%) |
Jan 26, 2011 | 92.25 | 95.44 | 92.05 | 92.29 | 424,780 | +0.69(+0.75%) |
Jan 25, 2011 | 93.07 | 93.21 | 91.07 | 91.61 | 260,362 | -1.42(-1.52%) |
Jan 24, 2011 | 94.69 | 95.50 | 92.73 | 93.03 | 247,294 | -1.78(-1.88%) |
Jan 21, 2011 | 96.38 | 96.59 | 94.61 | 94.81 | 441,835 | -1.18(-1.23%) |
Jan 20, 2011 | 94.50 | 97.34 | 94.03 | 95.99 | 646,674 | +1.24(+1.31%) |
Jan 19, 2011 | 96.18 | 96.22 | 94.61 | 94.75 | 482,597 | -0.91(-0.95%) |
Jan 18, 2011 | 95.02 | 95.96 | 94.07 | 95.65 | 484,140 | +0.44(+0.46%) |
Jan 14, 2011 | 95.96 | 96.23 | 91.90 | 95.22 | 556,277 | +0.42(+0.44%) |
Jan 13, 2011 | 95.39 | 96.75 | 94.27 | 94.80 | 301,055 | -0.48(-0.50%) |
Jan 12, 2011 | 91.82 | 97.71 | 90.44 | 95.28 | 803,378 | +3.99(+4.38%) |
Jan 11, 2011 | 92.98 | 92.98 | 89.87 | 91.28 | 1,136,916 | -0.15(-0.17%) |
Jan 10, 2011 | 87.89 | 92.52 | 87.31 | 91.44 | 3,939,591 | -26.71(-22.60%) |
Jan 07, 2011 | 118.20 | 118.85 | 116.77 | 118.14 | 147,297 | +0.47(+0.40%) |
Jan 06, 2011 | 116.80 | 118.53 | 116.39 | 117.67 | 144,234 | +1.01(+0.87%) |
Jan 05, 2011 | 115.17 | 116.93 | 114.75 | 116.66 | 148,775 | +1.10(+0.95%) |
Jan 04, 2011 | 117.79 | 117.79 | 114.64 | 115.56 | 166,742 | -2.30(-1.95%) |