Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 90.84 | 91.71 | 90.25 | 90.62 | 65,219 | +0.92(+1.03%) |
Jul 28, 2011 | 88.50 | 90.45 | 88.38 | 89.70 | 98,989 | -3.31(-3.56%) |
Jul 27, 2011 | 96.25 | 96.37 | 93.01 | 93.01 | 54,232 | -3.69(-3.82%) |
Jul 26, 2011 | 96.89 | 97.32 | 96.35 | 96.70 | 40,690 | +0.05(+0.05%) |
Jul 25, 2011 | 95.77 | 97.03 | 95.62 | 96.65 | 50,362 | +0.85(+0.89%) |
Jul 22, 2011 | 95.50 | 95.85 | 94.45 | 95.80 | 64,462 | -0.59(-0.61%) |
Jul 21, 2011 | 94.81 | 96.59 | 94.50 | 96.39 | 91,965 | +2.39(+2.54%) |
Jul 20, 2011 | 93.69 | 94.32 | 93.31 | 94.00 | 54,319 | -1.30(-1.36%) |
Jul 19, 2011 | 95.12 | 95.85 | 94.67 | 95.30 | 26,438 | +0.02(+0.02%) |
Jul 18, 2011 | 95.51 | 95.62 | 94.20 | 95.28 | 25,573 | -1.05(-1.09%) |
Jul 15, 2011 | 96.19 | 96.75 | 95.26 | 96.33 | 34,951 | +0.17(+0.18%) |
Jul 14, 2011 | 97.38 | 98.00 | 95.91 | 96.16 | 45,779 | +0.28(+0.29%) |
Jul 13, 2011 | 94.53 | 96.84 | 94.53 | 95.88 | 53,069 | +2.62(+2.81%) |
Jul 12, 2011 | 92.89 | 94.55 | 92.89 | 93.26 | 67,075 | -0.12(-0.13%) |
Jul 11, 2011 | 94.35 | 94.60 | 93.31 | 93.38 | 42,996 | -4.36(-4.46%) |
Jul 08, 2011 | 98.25 | 98.73 | 97.19 | 97.74 | 34,518 | -1.21(-1.22%) |
Jul 07, 2011 | 98.40 | 99.17 | 98.30 | 98.95 | 42,249 | +0.72(+0.73%) |
Jul 06, 2011 | 97.66 | 98.24 | 97.19 | 98.23 | 61,811 | +0.50(+0.51%) |
Jul 05, 2011 | 98.47 | 98.76 | 97.66 | 97.73 | 43,502 | -1.16(-1.17%) |
Jul 01, 2011 | 97.71 | 99.18 | 97.10 | 98.89 | 55,835 | +0.83(+0.85%) |
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%) |