Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 91.00 | 91.30 | 89.90 | 89.90 | 7,793 | -1.70(-1.86%) |
Apr 29, 2010 | 90.90 | 91.85 | 90.01 | 91.60 | 19,245 | -0.62(-0.67%) |
Apr 28, 2010 | 91.20 | 92.28 | 90.75 | 92.22 | 13,508 | +0.62(+0.68%) |
Apr 27, 2010 | 93.17 | 93.81 | 91.05 | 91.60 | 19,708 | -7.44(-7.51%) |
Apr 26, 2010 | 96.15 | 99.10 | 96.15 | 99.04 | 18,110 | +6.54(+7.07%) |
Apr 23, 2010 | 91.85 | 92.50 | 91.50 | 92.50 | 8,740 | -0.65(-0.70%) |
Apr 22, 2010 | 92.61 | 93.60 | 91.50 | 93.15 | 40,150 | -0.40(-0.43%) |
Apr 21, 2010 | 93.95 | 94.30 | 92.35 | 93.55 | 18,980 | -0.40(-0.43%) |
Apr 20, 2010 | 93.05 | 94.00 | 92.80 | 93.95 | 13,596 | +2.85(+3.13%) |
Apr 19, 2010 | 91.25 | 91.80 | 90.40 | 91.10 | 39,005 | +0.49(+0.54%) |
Apr 16, 2010 | 92.85 | 92.85 | 90.05 | 90.61 | 32,444 | -2.04(-2.20%) |
Apr 15, 2010 | 93.65 | 96.27 | 92.37 | 92.65 | 23,218 | -4.35(-4.48%) |
Apr 14, 2010 | 96.30 | 97.00 | 95.55 | 97.00 | 11,931 | -1.67(-1.69%) |
Apr 13, 2010 | 98.75 | 99.00 | 97.76 | 98.67 | 29,987 | -1.33(-1.33%) |
Apr 12, 2010 | 101.25 | 101.25 | 100.00 | 100.00 | 8,404 | -3.00(-2.91%) |
Apr 09, 2010 | 102.25 | 103.04 | 102.25 | 103.00 | 2,615 | -1.20(-1.15%) |
Apr 08, 2010 | 104.75 | 104.75 | 103.36 | 104.20 | 5,051 | -1.30(-1.23%) |
Apr 07, 2010 | 106.25 | 106.25 | 105.00 | 105.50 | 5,194 | -0.50(-0.47%) |
Apr 06, 2010 | 106.15 | 106.15 | 105.42 | 106.00 | 4,930 | +0.25(+0.24%) |
Apr 05, 2010 | 104.02 | 106.00 | 104.00 | 105.75 | 6,121 | +1.25(+1.20%) |
Apr 01, 2010 | 104.50 | 104.50 | 104.50 | 0 | +4.50(+4.50%) | |
Mar 31, 2010 | 100.50 | 100.50 | 99.90 | 100.00 | 5,311 | -3.40(-3.29%) |
Mar 30, 2010 | 103.00 | 104.00 | 102.52 | 103.40 | 5,157 | +0.55(+0.53%) |
Mar 29, 2010 | 101.01 | 102.89 | 101.00 | 102.85 | 10,878 | +4.60(+4.68%) |
Mar 26, 2010 | 97.93 | 100.00 | 97.93 | 98.25 | 7,108 | +1.80(+1.87%) |
Mar 25, 2010 | 96.50 | 98.40 | 96.00 | 96.45 | 12,539 | -2.80(-2.82%) |
Mar 24, 2010 | 100.00 | 100.05 | 99.00 | 99.25 | 2,584 | -0.30(-0.30%) |
Mar 23, 2010 | 99.40 | 100.00 | 99.17 | 99.55 | 10,468 | +1.93(+1.98%) |
Mar 22, 2010 | 97.25 | 98.00 | 96.95 | 97.62 | 6,395 | +0.37(+0.38%) |
Mar 19, 2010 | 98.10 | 98.65 | 97.15 | 97.25 | 4,455 | +0.75(+0.78%) |
Mar 18, 2010 | 96.45 | 96.94 | 96.45 | 96.50 | 6,100 | -1.35(-1.38%) |
Mar 17, 2010 | 98.30 | 98.75 | 97.76 | 97.85 | 23,667 | -0.20(-0.20%) |
Mar 16, 2010 | 95.80 | 98.74 | 95.80 | 98.05 | 23,492 | +7.05(+7.75%) |
Mar 15, 2010 | 90.05 | 91.00 | 90.05 | 91.00 | 18,788 | +1.25(+1.39%) |
Mar 12, 2010 | 90.84 | 90.84 | 89.67 | 89.75 | 17,535 | -0.85(-0.94%) |
Mar 11, 2010 | 90.50 | 90.82 | 89.10 | 90.60 | 50,287 | +3.04(+3.47%) |
Mar 10, 2010 | 86.41 | 87.56 | 86.41 | 87.56 | 49,608 | +1.65(+1.92%) |
Mar 09, 2010 | 85.75 | 86.25 | 85.74 | 85.91 | 6,056 | +1.93(+2.30%) |
Mar 08, 2010 | 83.95 | 84.07 | 83.80 | 83.98 | 4,146 | +1.23(+1.49%) |
Mar 05, 2010 | 82.60 | 83.00 | 82.50 | 82.75 | 9,043 | +0.67(+0.82%) |
Mar 04, 2010 | 83.50 | 83.50 | 81.81 | 82.08 | 23,109 | -3.42(-4.00%) |
Mar 03, 2010 | 86.00 | 86.74 | 85.50 | 85.50 | 7,083 | -0.90(-1.04%) |
Mar 02, 2010 | 86.50 | 87.50 | 86.00 | 86.40 | 28,659 | +4.14(+5.03%) |
Mar 01, 2010 | 81.75 | 82.45 | 81.02 | 82.26 | 28,754 | +4.76(+6.14%) |
Feb 26, 2010 | 77.81 | 77.87 | 77.21 | 77.50 | 8,442 | +0.07(+0.09%) |
Feb 25, 2010 | 77.50 | 77.50 | 76.05 | 77.43 | 7,358 | -2.52(-3.15%) |
Feb 24, 2010 | 79.89 | 80.01 | 79.50 | 79.95 | 4,060 | -0.55(-0.68%) |
Feb 23, 2010 | 81.63 | 81.63 | 80.01 | 80.50 | 10,005 | +1.80(+2.29%) |
Feb 22, 2010 | 78.70 | 79.10 | 78.70 | 78.70 | 2,716 | +0.70(+0.90%) |
Feb 19, 2010 | 77.15 | 78.00 | 76.74 | 78.00 | 4,193 | -0.29(-0.37%) |
Feb 18, 2010 | 78.24 | 78.50 | 77.91 | 78.29 | 6,530 | +0.28(+0.36%) |
Feb 17, 2010 | 78.95 | 78.95 | 78.00 | 78.01 | 4,130 | +0.77(+1.00%) |
Feb 16, 2010 | 76.69 | 77.24 | 76.30 | 77.24 | 4,685 | +1.78(+2.36%) |
Feb 12, 2010 | 75.46 | 75.46 | 75.46 | 0 | -3.19(-4.06%) | |
Feb 11, 2010 | 78.45 | 78.99 | 77.50 | 78.65 | 13,584 | +4.04(+5.41%) |
Feb 10, 2010 | 74.10 | 74.99 | 73.76 | 74.61 | 4,540 | +1.10(+1.50%) |
Feb 09, 2010 | 73.24 | 74.25 | 73.19 | 73.51 | 13,914 | +2.26(+3.17%) |
Feb 08, 2010 | 72.80 | 72.80 | 71.25 | 71.25 | 4,020 | -1.00(-1.38%) |
Feb 05, 2010 | 72.26 | 72.26 | 69.51 | 72.25 | 26,193 | -0.64(-0.88%) |
Feb 04, 2010 | 75.76 | 76.00 | 72.89 | 72.89 | 16,070 | -4.36(-5.64%) |
Feb 03, 2010 | 78.25 | 78.25 | 77.25 | 77.25 | 4,455 | -1.73(-2.19%) |
Feb 02, 2010 | 77.80 | 78.98 | 77.80 | 78.98 | 8,726 | +1.48(+1.91%) |