Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 100.98 | 102.53 | 100.98 | 102.42 | 9,638 | +2.98(+3.00%) |
Jul 28, 2011 | 99.73 | 100.30 | 98.24 | 99.44 | 2,260 | +0.11(+0.12%) |
Jul 27, 2011 | 100.82 | 100.82 | 99.23 | 99.32 | 4,921 | -1.20(-1.19%) |
Jul 26, 2011 | 101.41 | 101.42 | 100.52 | 100.52 | 12,892 | -0.45(-0.44%) |
Jul 25, 2011 | 101.50 | 101.50 | 100.90 | 100.97 | 3,543 | -0.88(-0.86%) |
Jul 22, 2011 | 101.83 | 101.85 | 101.68 | 101.85 | 1,516 | +0.02(+0.02%) |
Jul 21, 2011 | 101.62 | 101.88 | 101.22 | 101.83 | 2,757 | +1.14(+1.13%) |
Jul 20, 2011 | 100.38 | 100.77 | 100.16 | 100.69 | 3,198 | +1.85(+1.87%) |
Jul 19, 2011 | 98.66 | 99.65 | 98.66 | 98.85 | 2,658 | +0.36(+0.37%) |
Jul 18, 2011 | 99.64 | 99.64 | 97.78 | 98.48 | 4,460 | -1.03(-1.04%) |
Jul 15, 2011 | 100.01 | 100.01 | 99.52 | 99.52 | 461 | +0.17(+0.17%) |
Jul 14, 2011 | 100.39 | 100.39 | 98.91 | 99.34 | 30,990 | -0.75(-0.74%) |
Jul 13, 2011 | 99.37 | 100.57 | 99.37 | 100.09 | 1,745 | +2.39(+2.45%) |
Jul 12, 2011 | 97.53 | 98.22 | 97.53 | 97.70 | 1,796 | -0.23(-0.24%) |
Jul 11, 2011 | 98.14 | 98.14 | 97.29 | 97.93 | 4,476 | -1.74(-1.75%) |
Jul 08, 2011 | 98.87 | 99.68 | 98.66 | 99.67 | 3,067 | -0.93(-0.92%) |
Jul 07, 2011 | 99.66 | 101.30 | 99.66 | 100.60 | 14,066 | +2.08(+2.12%) |
Jul 06, 2011 | 97.94 | 98.59 | 97.94 | 98.51 | 2,297 | +0.77(+0.79%) |
Jul 05, 2011 | 98.36 | 98.36 | 97.67 | 97.74 | 1,066 | -0.21(-0.21%) |
Jul 01, 2011 | 97.23 | 98.36 | 96.94 | 97.95 | 9,540 | +0.02(+0.02%) |
Jun 30, 2011 | 97.24 | 98.15 | 97.11 | 97.93 | 3,919 | +0.88(+0.91%) |
Jun 29, 2011 | 97.57 | 97.57 | 96.86 | 97.05 | 24,822 | +0.67(+0.69%) |
Jun 28, 2011 | 95.81 | 97.34 | 95.81 | 96.38 | 5,759 | +0.49(+0.51%) |
Jun 27, 2011 | 95.76 | 96.19 | 95.66 | 95.89 | 2,028 | -0.51(-0.53%) |
Jun 24, 2011 | 97.73 | 97.73 | 96.31 | 96.40 | 6,103 | +0.18(+0.19%) |
Jun 23, 2011 | 96.21 | 96.52 | 95.47 | 96.22 | 1,661 | -1.37(-1.40%) |
Jun 22, 2011 | 98.12 | 99.12 | 97.58 | 97.58 | 3,948 | +0.01(+0.01%) |
Jun 21, 2011 | 96.72 | 97.70 | 96.72 | 97.57 | 1,223 | +0.76(+0.78%) |
Jun 20, 2011 | 96.65 | 96.82 | 96.34 | 96.82 | 1,206 | +0.44(+0.46%) |
Jun 17, 2011 | 96.84 | 96.87 | 96.15 | 96.38 | 1,617 | +0.96(+1.01%) |
Jun 16, 2011 | 95.99 | 96.51 | 95.41 | 95.41 | 3,018 | -0.97(-1.00%) |
Jun 15, 2011 | 97.35 | 97.35 | 96.14 | 96.38 | 10,923 | -1.99(-2.02%) |
Jun 14, 2011 | 97.50 | 98.71 | 97.50 | 98.37 | 2,820 | +1.64(+1.69%) |
Jun 13, 2011 | 96.96 | 97.46 | 96.73 | 96.73 | 1,726 | -0.55(-0.57%) |
Jun 10, 2011 | 98.50 | 98.50 | 97.23 | 97.29 | 4,840 | -2.01(-2.02%) |
Jun 09, 2011 | 98.74 | 99.36 | 98.66 | 99.30 | 3,356 | +1.33(+1.36%) |
Jun 08, 2011 | 98.42 | 98.42 | 97.53 | 97.97 | 6,813 | -0.39(-0.40%) |
Jun 07, 2011 | 97.87 | 98.38 | 97.62 | 98.36 | 2,819 | +1.41(+1.45%) |
Jun 06, 2011 | 97.77 | 97.77 | 96.95 | 96.95 | 2,846 | -1.37(-1.39%) |
Jun 03, 2011 | 97.66 | 98.96 | 97.66 | 98.32 | 5,833 | -1.06(-1.07%) |
May 24, 2011 | 99.30 | 99.87 | 99.00 | 99.38 | 5,499 | +1.78(+1.83%) |
May 23, 2011 | 96.62 | 97.60 | 96.62 | 97.60 | 2,949 | -0.49(-0.50%) |
May 20, 2011 | 99.40 | 99.40 | 97.53 | 98.09 | 14,941 | -1.18(-1.18%) |
May 19, 2011 | 98.48 | 99.27 | 98.39 | 99.27 | 8,859 | -1.25(-1.25%) |
May 18, 2011 | 99.90 | 100.87 | 99.90 | 100.52 | 3,550 | +0.45(+0.45%) |
May 17, 2011 | 99.81 | 100.07 | 98.76 | 100.07 | 6,104 | -0.33(-0.32%) |
May 16, 2011 | 99.89 | 101.53 | 99.68 | 100.39 | 4,204 | -1.02(-1.00%) |
May 13, 2011 | 101.78 | 102.85 | 100.87 | 101.41 | 7,754 | -1.34(-1.31%) |
May 12, 2011 | 102.02 | 102.81 | 101.88 | 102.76 | 2,458 | -0.13(-0.13%) |
May 11, 2011 | 103.78 | 103.78 | 102.44 | 102.89 | 4,658 | -1.21(-1.17%) |
May 10, 2011 | 104.97 | 104.97 | 103.47 | 104.11 | 24,924 | -1.12(-1.06%) |
May 09, 2011 | 105.05 | 105.84 | 104.75 | 105.22 | 5,117 | +1.06(+1.02%) |
May 06, 2011 | 105.16 | 105.65 | 104.05 | 104.16 | 4,321 | +1.14(+1.10%) |
May 05, 2011 | 101.83 | 104.42 | 101.83 | 103.03 | 11,499 | -0.14(-0.14%) |
May 04, 2011 | 105.02 | 105.02 | 103.06 | 103.17 | 17,623 | -1.29(-1.24%) |
May 03, 2011 | 105.65 | 105.65 | 103.89 | 104.46 | 11,988 | -0.71(-0.67%) |