Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 79.76 | 81.83 | 79.76 | 80.90 | 6,350 | +2.50(+3.19%) |
Aug 30, 2011 | 78.15 | 78.49 | 77.48 | 78.40 | 2,060 | -1.10(-1.38%) |
Aug 29, 2011 | 79.14 | 79.92 | 79.00 | 79.50 | 10,353 | +1.34(+1.71%) |
Aug 26, 2011 | 76.30 | 79.25 | 75.49 | 78.16 | 3,683 | +1.41(+1.84%) |
Aug 25, 2011 | 78.99 | 79.85 | 76.52 | 76.75 | 2,400 | -1.30(-1.67%) |
Aug 24, 2011 | 78.08 | 78.11 | 76.91 | 78.05 | 3,238 | +2.65(+3.51%) |
Aug 23, 2011 | 73.15 | 75.40 | 73.00 | 75.40 | 3,679 | +3.65(+5.09%) |
Aug 22, 2011 | 74.76 | 74.76 | 71.56 | 71.75 | 9,944 | -3.25(-4.33%) |
Aug 19, 2011 | 74.44 | 77.45 | 74.44 | 75.00 | 6,327 | -2.75(-3.54%) |
Aug 18, 2011 | 79.33 | 79.33 | 76.67 | 77.75 | 39,458 | -6.09(-7.26%) |
Aug 17, 2011 | 85.09 | 85.95 | 83.84 | 83.84 | 1,050 | +0.09(+0.11%) |
Aug 16, 2011 | 83.76 | 84.85 | 83.25 | 83.75 | 3,216 | -2.90(-3.35%) |
Aug 15, 2011 | 87.11 | 87.11 | 86.38 | 86.65 | 1,535 | +2.64(+3.14%) |
Aug 12, 2011 | 84.65 | 85.20 | 83.80 | 84.01 | 3,551 | +0.26(+0.31%) |
Aug 11, 2011 | 78.92 | 83.75 | 78.75 | 83.75 | 4,223 | +4.50(+5.68%) |
Aug 10, 2011 | 81.55 | 81.65 | 78.10 | 79.25 | 11,059 | -1.65(-2.04%) |
Aug 09, 2011 | 83.35 | 85.00 | 80.90 | 80.90 | 8,025 | +3.30(+4.25%) |
Aug 08, 2011 | 78.97 | 79.85 | 75.30 | 77.60 | 8,206 | -12.18(-13.57%) |
Aug 05, 2011 | 89.65 | 89.87 | 84.85 | 89.78 | 5,545 | +5.58(+6.63%) |
Aug 04, 2011 | 89.49 | 89.75 | 84.20 | 84.20 | 7,078 | -9.95(-10.57%) |
Aug 03, 2011 | 94.80 | 94.80 | 92.86 | 94.15 | 1,908 | +2.16(+2.35%) |
Aug 02, 2011 | 96.69 | 96.98 | 91.99 | 91.99 | 4,210 | -5.51(-5.65%) |
Aug 01, 2011 | 100.22 | 100.30 | 96.13 | 97.50 | 6,900 | -2.29(-2.29%) |
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%) |