Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 96.41 | 98.23 | 96.39 | 98.06 | 76,157 | +2.29(+2.39%) |
Jun 29, 2011 | 95.15 | 95.99 | 94.14 | 95.77 | 104,974 | +2.40(+2.57%) |
Jun 28, 2011 | 91.74 | 93.37 | 91.74 | 93.37 | 62,077 | +2.15(+2.36%) |
Jun 27, 2011 | 90.11 | 91.48 | 89.93 | 91.22 | 52,664 | +0.12(+0.13%) |
Jun 24, 2011 | 92.83 | 92.95 | 90.86 | 91.10 | 48,112 | -1.57(-1.69%) |
Jun 23, 2011 | 91.04 | 92.67 | 90.25 | 92.67 | 94,518 | -0.83(-0.89%) |
Jun 22, 2011 | 93.82 | 94.80 | 93.40 | 93.50 | 49,459 | -0.33(-0.35%) |
Jun 21, 2011 | 91.86 | 94.01 | 91.80 | 93.83 | 68,297 | +3.91(+4.35%) |
Jun 20, 2011 | 90.04 | 90.20 | 89.85 | 89.92 | 40,075 | -0.70(-0.78%) |
Jun 17, 2011 | 91.73 | 91.73 | 90.05 | 90.62 | 36,768 | +1.73(+1.95%) |
Jun 16, 2011 | 88.32 | 89.10 | 87.99 | 88.89 | 52,601 | -0.16(-0.18%) |
Jun 15, 2011 | 90.50 | 90.79 | 88.74 | 89.05 | 44,260 | -4.45(-4.76%) |
Jun 14, 2011 | 92.93 | 93.73 | 92.90 | 93.50 | 46,271 | +2.73(+3.01%) |
Jun 13, 2011 | 90.76 | 91.59 | 90.12 | 90.77 | 38,425 | +0.21(+0.23%) |
Jun 10, 2011 | 92.63 | 92.75 | 90.14 | 90.56 | 72,516 | -2.53(-2.72%) |
Jun 09, 2011 | 91.35 | 93.33 | 91.21 | 93.09 | 34,428 | +2.72(+3.01%) |
Jun 08, 2011 | 90.08 | 91.17 | 89.91 | 90.37 | 95,608 | -1.33(-1.45%) |
Jun 07, 2011 | 92.06 | 92.60 | 91.44 | 91.70 | 133,280 | +0.62(+0.68%) |
Jun 06, 2011 | 92.44 | 92.55 | 90.95 | 91.08 | 52,488 | -0.26(-0.28%) |
Jun 03, 2011 | 89.28 | 91.80 | 89.17 | 91.34 | 528,490 | +4.64(+5.35%) |
May 24, 2011 | 87.50 | 88.16 | 86.66 | 86.70 | 64,344 | +0.55(+0.64%) |
May 23, 2011 | 85.24 | 86.45 | 85.10 | 86.15 | 80,505 | -2.29(-2.59%) |
May 20, 2011 | 89.80 | 89.96 | 87.77 | 88.44 | 64,607 | -3.08(-3.37%) |
May 19, 2011 | 91.62 | 92.00 | 90.41 | 91.52 | 71,779 | +1.32(+1.46%) |
May 18, 2011 | 89.33 | 90.40 | 89.00 | 90.20 | 27,202 | +1.06(+1.19%) |
May 17, 2011 | 88.72 | 89.38 | 88.02 | 89.14 | 54,695 | -1.63(-1.80%) |
May 16, 2011 | 90.21 | 91.65 | 89.97 | 90.77 | 53,548 | +0.40(+0.44%) |
May 13, 2011 | 91.89 | 92.14 | 89.66 | 90.37 | 34,515 | -1.56(-1.70%) |
May 12, 2011 | 90.50 | 92.05 | 89.50 | 91.93 | 66,805 | +0.35(+0.38%) |
May 11, 2011 | 93.79 | 93.79 | 91.47 | 91.58 | 105,909 | -4.02(-4.21%) |
May 10, 2011 | 94.95 | 95.72 | 94.76 | 95.60 | 140,927 | +1.31(+1.39%) |
May 09, 2011 | 94.50 | 94.75 | 93.32 | 94.29 | 2,089,801 | -0.54(-0.57%) |
May 06, 2011 | 94.19 | 96.55 | 93.96 | 94.83 | 1,794,662 | +1.81(+1.95%) |
May 05, 2011 | 93.46 | 94.50 | 92.10 | 93.02 | 1,879,597 | -2.78(-2.90%) |
May 04, 2011 | 99.34 | 99.34 | 95.05 | 95.80 | 103,190 | -5.60(-5.52%) |
May 03, 2011 | 100.61 | 102.10 | 100.61 | 101.40 | 34,308 | -0.06(-0.06%) |
May 02, 2011 | 101.90 | 101.90 | 101.46 | 101.46 | 74,815 | -1.50(-1.46%) |
Apr 29, 2011 | 102.34 | 103.09 | 102.34 | 102.96 | 41,833 | +1.30(+1.28%) |
Apr 28, 2011 | 100.56 | 101.90 | 100.56 | 101.66 | 30,676 | +0.61(+0.60%) |
Apr 27, 2011 | 99.60 | 101.05 | 98.91 | 101.05 | 121,504 | +3.45(+3.53%) |
Apr 26, 2011 | 96.62 | 97.89 | 96.24 | 97.60 | 236,958 | +1.31(+1.36%) |
Apr 25, 2011 | 96.32 | 96.35 | 95.89 | 96.29 | 64,944 | +0.09(+0.09%) |
Apr 21, 2011 | 96.45 | 96.68 | 95.76 | 96.20 | 145,521 | +1.22(+1.28%) |
Apr 20, 2011 | 94.05 | 94.98 | 94.05 | 94.98 | 53,762 | +5.17(+5.76%) |
Apr 19, 2011 | 89.27 | 89.85 | 89.10 | 89.81 | 33,560 | +0.58(+0.65%) |
Apr 18, 2011 | 89.59 | 89.80 | 87.91 | 89.23 | 65,133 | -3.48(-3.75%) |
Apr 15, 2011 | 91.99 | 92.87 | 91.53 | 92.71 | 106,501 | +1.16(+1.27%) |
Apr 14, 2011 | 90.77 | 91.80 | 90.34 | 91.55 | 53,237 | +0.63(+0.69%) |
Apr 13, 2011 | 91.67 | 91.91 | 90.65 | 90.92 | 321,107 | +0.18(+0.20%) |
Apr 12, 2011 | 91.00 | 91.11 | 90.25 | 90.74 | 666,820 | -2.00(-2.16%) |
Apr 11, 2011 | 92.83 | 93.15 | 92.52 | 92.74 | 163,299 | +0.40(+0.43%) |
Apr 08, 2011 | 92.22 | 92.42 | 91.87 | 92.34 | 257,256 | +1.49(+1.64%) |
Apr 07, 2011 | 90.24 | 91.00 | 89.93 | 90.85 | 170,543 | -0.31(-0.34%) |
Apr 06, 2011 | 90.19 | 91.30 | 90.10 | 91.16 | 90,865 | +2.12(+2.38%) |
Apr 05, 2011 | 87.56 | 89.04 | 87.53 | 89.04 | 106,582 | +0.69(+0.78%) |
Apr 04, 2011 | 88.50 | 88.66 | 87.94 | 88.35 | 88,329 | +0.58(+0.66%) |