Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 85.03 | 86.55 | 84.48 | 85.69 | 2,156 | +0.11(+0.13%) |
Nov 29, 2010 | 85.80 | 85.91 | 85.36 | 85.58 | 952 | -0.66(-0.77%) |
Nov 26, 2010 | 85.36 | 86.69 | 85.14 | 86.24 | 363 | +0.99(+1.16%) |
Nov 24, 2010 | 85.91 | 85.25 | 85.25 | 85.25 | 13,800 | +0.11(+0.13%) |
Nov 23, 2010 | 85.25 | 85.25 | 83.93 | 85.14 | 1,542 | -0.22(-0.26%) |
Nov 22, 2010 | 86.02 | 86.90 | 84.26 | 85.36 | 8,550 | +0.66(+0.78%) |
Nov 19, 2010 | 83.93 | 86.79 | 83.88 | 84.70 | 3,134 | -0.22(-0.26%) |
Nov 18, 2010 | 86.90 | 86.90 | 84.15 | 84.92 | 1,603 | -1.10(-1.28%) |
Nov 17, 2010 | 85.47 | 86.35 | 83.60 | 86.02 | 1,052 | +0.55(+0.64%) |
Nov 16, 2010 | 87.56 | 87.56 | 84.48 | 85.47 | 3,991 | -1.65(-1.89%) |
Nov 15, 2010 | 87.01 | 87.67 | 86.90 | 87.12 | 358 | -0.55(-0.63%) |
Nov 12, 2010 | 85.47 | 87.89 | 85.13 | 87.67 | 856 | -0.22(-0.25%) |
Nov 11, 2010 | 84.59 | 90.62 | 84.59 | 87.89 | 1,310 | +0.11(+0.13%) |
Nov 10, 2010 | 85.69 | 92.27 | 85.69 | 87.78 | 2,291 | +1.32(+1.53%) |
Nov 09, 2010 | 89.10 | 90.64 | 83.60 | 86.46 | 5,645 | -3.41(-3.79%) |
Nov 08, 2010 | 95.70 | 95.70 | 89.87 | 89.87 | 3,946 | -5.61(-5.88%) |
Nov 05, 2010 | 94.05 | 95.48 | 92.51 | 95.48 | 4,096 | +0.26(+0.27%) |
Nov 04, 2010 | 91.85 | 95.22 | 89.65 | 95.22 | 4,057 | +1.72(+1.84%) |
Nov 03, 2010 | 95.59 | 95.70 | 93.28 | 93.50 | 2,183 | +0.00(+0.00%) |
Nov 02, 2010 | 95.92 | 95.92 | 92.95 | 93.50 | 3,686 | -1.98(-2.07%) |
Nov 01, 2010 | 95.70 | 95.70 | 91.30 | 95.48 | 2,678 | +1.54(+1.64%) |
Oct 29, 2010 | 94.27 | 95.70 | 93.06 | 93.94 | 4,940 | +0.22(+0.23%) |
Oct 28, 2010 | 93.06 | 95.69 | 92.51 | 93.72 | 2,021 | +0.22(+0.24%) |
Oct 27, 2010 | 93.50 | 96.14 | 90.86 | 93.50 | 6,424 | +5.39(+6.12%) |
Oct 25, 2010 | 86.90 | 89.87 | 86.24 | 88.11 | 5,386 | +1.21(+1.39%) |
Oct 22, 2010 | 83.71 | 87.45 | 83.71 | 86.90 | 2,829 | +0.77(+0.89%) |
Oct 21, 2010 | 87.45 | 87.45 | 85.03 | 86.13 | 2,263 | -0.55(-0.63%) |
Oct 20, 2010 | 87.89 | 87.89 | 83.60 | 86.68 | 6,401 | -0.99(-1.13%) |
Oct 19, 2010 | 87.67 | 87.67 | 85.25 | 87.67 | 2,766 | +0.33(+0.38%) |
Oct 18, 2010 | 87.56 | 87.56 | 84.37 | 87.34 | 4,716 | +0.44(+0.51%) |
Oct 15, 2010 | 87.01 | 87.45 | 83.71 | 86.90 | 2,318 | +0.66(+0.77%) |
Oct 14, 2010 | 86.02 | 86.90 | 82.94 | 86.24 | 5,906 | +1.10(+1.29%) |
Oct 13, 2010 | 84.48 | 86.46 | 84.38 | 85.14 | 1,773 | +0.44(+0.52%) |
Oct 12, 2010 | 79.75 | 85.03 | 78.33 | 84.70 | 2,997 | +4.07(+5.05%) |
Oct 11, 2010 | 81.18 | 87.12 | 80.63 | 80.63 | 7,641 | -1.87(-2.27%) |
Oct 08, 2010 | 80.85 | 82.50 | 80.85 | 82.50 | 3,709 | +1.98(+2.46%) |
Oct 07, 2010 | 77.77 | 80.63 | 77.77 | 80.52 | 1,382 | +3.19(+4.13%) |
Oct 06, 2010 | 79.27 | 81.68 | 77.33 | 77.33 | 3,743 | -1.32(-1.68%) |
Oct 05, 2010 | 76.23 | 78.65 | 74.36 | 78.65 | 2,489 | +3.74(+4.99%) |
Oct 04, 2010 | 74.36 | 77.22 | 74.25 | 74.91 | 2,526 | +0.55(+0.74%) |
Oct 01, 2010 | 77.11 | 77.66 | 72.93 | 74.36 | 2,309 | -3.52(-4.52%) |
Sep 30, 2010 | 76.45 | 81.84 | 75.46 | 77.88 | 2,104 | -1.54(-1.94%) |
Sep 29, 2010 | 81.73 | 81.73 | 70.51 | 79.42 | 14,551 | -2.42(-2.96%) |
Sep 28, 2010 | 81.40 | 82.50 | 81.40 | 81.84 | 1,971 | +0.11(+0.13%) |
Sep 27, 2010 | 83.60 | 83.71 | 80.52 | 81.73 | 1,773 | -1.76(-2.11%) |
Sep 24, 2010 | 81.95 | 84.15 | 80.27 | 83.49 | 3,841 | +1.54(+1.88%) |
Sep 23, 2010 | 81.40 | 81.95 | 78.32 | 81.95 | 1,852 | +0.55(+0.68%) |
Sep 22, 2010 | 80.19 | 81.73 | 77.00 | 81.40 | 5,347 | +0.99(+1.23%) |
Sep 21, 2010 | 70.95 | 80.73 | 70.51 | 80.41 | 10,205 | +9.02(+12.63%) |
Sep 20, 2010 | 70.23 | 71.39 | 69.17 | 71.39 | 1,754 | +0.44(+0.62%) |
Sep 17, 2010 | 68.86 | 70.95 | 68.09 | 70.95 | 2,804 | +1.32(+1.90%) |
Sep 15, 2010 | 68.20 | 70.40 | 66.33 | 69.63 | 4,054 | +1.43(+2.10%) |
Sep 14, 2010 | 67.98 | 69.30 | 67.10 | 68.20 | 2,666 | +1.10(+1.64%) |
Sep 13, 2010 | 68.31 | 68.96 | 67.10 | 67.10 | 2,851 | -1.54(-2.24%) |
Sep 10, 2010 | 67.98 | 68.64 | 67.21 | 68.64 | 4,171 | +0.66(+0.97%) |
Sep 09, 2010 | 68.20 | 68.20 | 66.66 | 67.98 | 1,977 | -0.55(-0.80%) |
Sep 08, 2010 | 65.78 | 68.53 | 65.78 | 68.53 | 4,017 | +2.75(+4.18%) |
Sep 07, 2010 | 64.46 | 66.77 | 63.80 | 65.78 | 1,587 | +1.43(+2.22%) |
Sep 03, 2010 | 63.69 | 64.57 | 63.47 | 64.35 | 900 | +0.66(+1.04%) |
Sep 02, 2010 | 64.46 | 64.57 | 63.36 | 63.69 | 880 | -0.22(-0.34%) |