Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 99.90 | 100.65 | 99.55 | 99.79 | 2,781 | -0.21(-0.21%) |
Jul 28, 2011 | 98.85 | 100.70 | 98.85 | 100.00 | 2,145 | -0.99(-0.98%) |
Jul 27, 2011 | 103.82 | 103.82 | 100.99 | 100.99 | 2,525 | -3.61(-3.45%) |
Jul 26, 2011 | 105.05 | 105.05 | 103.94 | 104.60 | 1,306 | -1.01(-0.96%) |
Jul 25, 2011 | 105.04 | 105.84 | 105.00 | 105.61 | 1,515 | +3.60(+3.53%) |
Jul 22, 2011 | 102.00 | 102.01 | 102.00 | 102.01 | 300 | +0.71(+0.70%) |
Jul 21, 2011 | 101.92 | 102.10 | 101.30 | 101.30 | 700 | -0.65(-0.64%) |
Jul 20, 2011 | 102.14 | 102.31 | 101.95 | 101.95 | 2,635 | +0.08(+0.08%) |
Jul 19, 2011 | 101.79 | 101.91 | 101.79 | 101.87 | 735 | +0.95(+0.94%) |
Jul 18, 2011 | 99.70 | 100.92 | 99.70 | 100.92 | 1,100 | -1.44(-1.41%) |
Jul 15, 2011 | 101.40 | 102.80 | 101.40 | 102.36 | 1,691 | +1.87(+1.86%) |
Jul 14, 2011 | 101.63 | 101.92 | 100.49 | 100.49 | 2,600 | +1.48(+1.49%) |
Jul 13, 2011 | 97.45 | 99.27 | 97.45 | 99.01 | 2,232 | +5.05(+5.37%) |
Jul 12, 2011 | 93.60 | 94.05 | 93.60 | 93.96 | 800 | +0.66(+0.71%) |
Jul 11, 2011 | 93.88 | 94.25 | 93.06 | 93.30 | 3,860 | -4.60(-4.70%) |
Jul 08, 2011 | 98.47 | 98.78 | 97.50 | 97.90 | 6,311 | -1.60(-1.61%) |
Jul 07, 2011 | 98.10 | 99.50 | 98.10 | 99.50 | 835 | +2.29(+2.36%) |
Jul 06, 2011 | 97.74 | 97.74 | 96.95 | 97.21 | 800 | -2.32(-2.33%) |
Jul 05, 2011 | 99.54 | 100.05 | 99.14 | 99.53 | 3,178 | +0.78(+0.79%) |
Jul 01, 2011 | 97.92 | 99.12 | 97.80 | 98.75 | 3,326 | -1.22(-1.22%) |
Jun 30, 2011 | 97.98 | 99.97 | 97.98 | 99.97 | 1,822 | +0.92(+0.93%) |
Jun 29, 2011 | 98.58 | 99.65 | 97.70 | 99.05 | 2,775 | -1.06(-1.06%) |
Jun 28, 2011 | 98.00 | 100.11 | 98.00 | 100.11 | 6,029 | +3.21(+3.31%) |
Jun 27, 2011 | 95.49 | 96.90 | 95.49 | 96.90 | 1,626 | +1.60(+1.68%) |
Jun 24, 2011 | 96.33 | 96.53 | 95.00 | 95.30 | 8,690 | +2.58(+2.78%) |
Jun 23, 2011 | 92.49 | 92.72 | 91.48 | 92.72 | 1,586 | -1.27(-1.35%) |
Jun 22, 2011 | 93.37 | 94.50 | 93.37 | 93.99 | 6,520 | +0.46(+0.49%) |
Jun 21, 2011 | 92.42 | 93.53 | 92.42 | 93.53 | 1,921 | +2.03(+2.22%) |
Jun 20, 2011 | 91.09 | 91.52 | 91.09 | 91.50 | 960 | +0.08(+0.09%) |
Jun 17, 2011 | 91.84 | 91.84 | 91.42 | 91.42 | 400 | +2.82(+3.18%) |
Jun 16, 2011 | 88.59 | 88.60 | 88.59 | 88.60 | 364 | +1.10(+1.26%) |
Jun 15, 2011 | 89.26 | 89.26 | 87.50 | 87.50 | 321 | -4.05(-4.42%) |
Jun 14, 2011 | 92.06 | 92.06 | 91.55 | 91.55 | 2,285 | +2.39(+2.68%) |
Jun 13, 2011 | 89.43 | 89.55 | 89.16 | 89.16 | 2,515 | -0.58(-0.65%) |
Jun 10, 2011 | 90.11 | 90.11 | 89.00 | 89.74 | 572 | -0.31(-0.34%) |
Jun 09, 2011 | 90.00 | 90.05 | 90.00 | 90.05 | 21,214 | +0.97(+1.09%) |
Jun 08, 2011 | 89.08 | 89.08 | 89.08 | 89.08 | 113 | +0.53(+0.60%) |
Jun 07, 2011 | 88.75 | 89.00 | 88.55 | 88.55 | 6,142 | +0.25(+0.28%) |
Jun 06, 2011 | 88.43 | 88.75 | 88.30 | 88.30 | 1,026 | -0.05(-0.06%) |
Jun 03, 2011 | 86.95 | 88.35 | 86.95 | 88.35 | 835 | +3.14(+3.69%) |
May 24, 2011 | 85.15 | 85.45 | 85.15 | 85.21 | 2,235 | +1.84(+2.21%) |
May 23, 2011 | 82.95 | 83.37 | 82.66 | 83.37 | 3,990 | -3.18(-3.67%) |
May 20, 2011 | 86.45 | 86.90 | 86.45 | 86.55 | 760 | -2.10(-2.37%) |
May 19, 2011 | 88.65 | 88.65 | 88.65 | 88.65 | 184 | +0.95(+1.08%) |
May 18, 2011 | 87.55 | 87.70 | 87.55 | 87.70 | 700 | +1.75(+2.04%) |
May 17, 2011 | 85.76 | 85.95 | 85.76 | 85.95 | 753 | -1.35(-1.55%) |
May 16, 2011 | 86.72 | 87.45 | 86.72 | 87.30 | 650 | -2.46(-2.74%) |
May 12, 2011 | 89.76 | 89.76 | 89.76 | 89.76 | 0 | +1.19(+1.34%) |
May 11, 2011 | 90.15 | 90.31 | 88.57 | 88.57 | 22,000,350 | -1.33(-1.48%) |
May 10, 2011 | 89.70 | 90.38 | 89.70 | 89.90 | 2,100 | +2.70(+3.10%) |
May 09, 2011 | 87.90 | 87.90 | 87.20 | 87.20 | 1,250 | -2.30(-2.57%) |
May 06, 2011 | 90.65 | 90.65 | 89.50 | 89.50 | 2,100 | +0.40(+0.45%) |
May 05, 2011 | 89.08 | 89.92 | 89.08 | 89.10 | 1,270 | -3.25(-3.52%) |
May 04, 2011 | 94.45 | 94.45 | 92.25 | 92.35 | 2,815 | -1.65(-1.76%) |
May 03, 2011 | 93.45 | 94.29 | 93.16 | 94.00 | 3,357 | -1.72(-1.80%) |