Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 71.03 | 72.51 | 70.63 | 71.21 | 70,293 | +1.31(+1.87%) |
Aug 30, 2011 | 68.90 | 70.25 | 68.09 | 69.90 | 50,422 | -0.95(-1.34%) |
Aug 29, 2011 | 70.78 | 71.68 | 70.05 | 70.85 | 26,496 | +1.76(+2.55%) |
Aug 26, 2011 | 67.29 | 69.53 | 66.47 | 69.09 | 88,132 | +0.32(+0.47%) |
Aug 25, 2011 | 70.34 | 70.86 | 67.43 | 68.77 | 76,230 | -3.61(-4.99%) |
Aug 24, 2011 | 72.39 | 73.50 | 71.45 | 72.38 | 69,031 | +1.80(+2.55%) |
Aug 23, 2011 | 68.89 | 70.86 | 68.55 | 70.58 | 135,803 | +2.43(+3.57%) |
Aug 22, 2011 | 70.23 | 70.39 | 68.10 | 68.15 | 73,896 | -0.85(-1.23%) |
Aug 19, 2011 | 69.26 | 71.85 | 68.75 | 69.00 | 226,467 | -2.85(-3.97%) |
Aug 18, 2011 | 73.16 | 73.30 | 71.30 | 71.85 | 104,572 | -4.55(-5.96%) |
Aug 17, 2011 | 77.12 | 78.30 | 76.22 | 76.40 | 120,273 | -0.45(-0.59%) |
Aug 16, 2011 | 76.81 | 79.00 | 76.20 | 76.85 | 70,875 | -2.31(-2.92%) |
Aug 15, 2011 | 78.63 | 79.68 | 78.41 | 79.16 | 56,821 | +2.10(+2.73%) |
Aug 12, 2011 | 77.25 | 77.97 | 76.30 | 77.06 | 80,039 | +1.77(+2.35%) |
Aug 11, 2011 | 70.85 | 76.78 | 70.85 | 75.29 | 97,487 | +4.87(+6.92%) |
Aug 10, 2011 | 74.70 | 74.70 | 70.00 | 70.42 | 230,185 | -5.43(-7.16%) |
Aug 09, 2011 | 74.55 | 75.85 | 71.06 | 75.85 | 186,165 | +6.16(+8.84%) |
Aug 08, 2011 | 73.56 | 74.90 | 68.85 | 69.69 | 160,730 | -8.73(-11.13%) |
Aug 05, 2011 | 79.73 | 80.20 | 74.66 | 78.42 | 203,886 | +0.92(+1.19%) |
Aug 04, 2011 | 82.73 | 82.73 | 77.46 | 77.50 | 145,558 | -6.85(-8.12%) |
Aug 03, 2011 | 85.15 | 85.44 | 82.18 | 84.35 | 105,993 | +0.35(+0.42%) |
Aug 02, 2011 | 86.34 | 87.23 | 83.99 | 84.00 | 81,072 | -3.64(-4.15%) |
Aug 01, 2011 | 91.41 | 91.41 | 86.45 | 87.64 | 136,931 | -2.98(-3.29%) |
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%) |