Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 82.56 | 83.64 | 81.50 | 81.53 | 589,248 | -2.15(-2.57%) |
Sep 29, 2011 | 82.86 | 83.68 | 81.64 | 83.68 | 530,325 | +2.02(+2.48%) |
Sep 28, 2011 | 83.71 | 84.63 | 81.50 | 81.66 | 741,305 | -1.92(-2.30%) |
Sep 27, 2011 | 84.92 | 85.28 | 82.61 | 83.58 | 753,923 | -0.13(-0.15%) |
Sep 26, 2011 | 84.06 | 84.07 | 82.38 | 83.71 | 512,589 | +0.22(+0.26%) |
Sep 23, 2011 | 82.69 | 83.73 | 82.01 | 83.49 | 719,795 | +0.53(+0.64%) |
Sep 22, 2011 | 83.58 | 85.04 | 82.28 | 82.96 | 1,040,451 | -2.86(-3.33%) |
Sep 21, 2011 | 91.83 | 92.03 | 85.80 | 85.82 | 757,451 | -5.97(-6.50%) |
Sep 20, 2011 | 93.56 | 93.77 | 91.78 | 91.78 | 564,105 | -1.37(-1.47%) |
Sep 19, 2011 | 94.20 | 94.74 | 93.13 | 93.15 | 464,123 | -2.77(-2.89%) |
Sep 16, 2011 | 95.34 | 96.08 | 94.03 | 95.92 | 734,716 | +0.43(+0.45%) |
Sep 15, 2011 | 95.89 | 95.89 | 94.73 | 95.49 | 529,242 | +0.45(+0.47%) |
Sep 14, 2011 | 95.58 | 95.81 | 93.50 | 95.04 | 620,716 | -0.06(-0.06%) |
Sep 13, 2011 | 95.47 | 95.79 | 94.06 | 95.10 | 608,704 | +0.20(+0.21%) |
Sep 12, 2011 | 93.64 | 94.90 | 93.41 | 94.90 | 429,137 | +0.28(+0.29%) |
Sep 09, 2011 | 95.08 | 96.98 | 94.03 | 94.62 | 348,577 | -2.47(-2.55%) |
Sep 08, 2011 | 96.66 | 97.93 | 95.85 | 97.09 | 479,434 | +0.05(+0.05%) |
Sep 07, 2011 | 95.31 | 97.13 | 93.23 | 97.04 | 322,401 | +3.27(+3.49%) |
Sep 06, 2011 | 91.21 | 94.48 | 91.00 | 93.77 | 341,985 | -0.26(-0.28%) |
Sep 02, 2011 | 93.51 | 96.15 | 93.31 | 94.03 | 434,512 | -0.94(-0.99%) |
Sep 01, 2011 | 96.78 | 97.01 | 94.75 | 94.98 | 412,064 | -1.70(-1.76%) |
Aug 31, 2011 | 96.30 | 97.11 | 95.06 | 96.68 | 535,560 | +0.98(+1.03%) |
Aug 30, 2011 | 95.02 | 96.45 | 94.11 | 95.70 | 488,633 | +0.26(+0.28%) |
Aug 29, 2011 | 94.29 | 95.49 | 94.11 | 95.44 | 329,896 | +2.16(+2.31%) |
Aug 26, 2011 | 90.85 | 93.56 | 89.04 | 93.28 | 361,795 | +1.87(+2.05%) |
Aug 25, 2011 | 93.89 | 94.93 | 90.79 | 91.41 | 270,937 | -2.16(-2.30%) |
Aug 24, 2011 | 91.63 | 93.60 | 91.47 | 93.56 | 593,092 | +1.71(+1.86%) |
Aug 23, 2011 | 88.98 | 91.89 | 88.03 | 91.85 | 559,199 | +3.06(+3.45%) |
Aug 22, 2011 | 90.15 | 91.06 | 88.02 | 88.79 | 653,255 | -0.24(-0.26%) |
Aug 19, 2011 | 89.10 | 91.52 | 88.96 | 89.02 | 572,103 | -1.43(-1.58%) |
Aug 18, 2011 | 91.68 | 92.30 | 89.52 | 90.45 | 520,604 | -3.72(-3.95%) |
Aug 17, 2011 | 94.43 | 95.27 | 92.93 | 94.18 | 292,624 | +0.22(+0.24%) |
Aug 16, 2011 | 93.59 | 94.80 | 93.04 | 93.95 | 509,667 | -0.58(-0.61%) |
Aug 15, 2011 | 92.74 | 94.74 | 92.74 | 94.53 | 398,742 | +2.49(+2.71%) |
Aug 12, 2011 | 93.85 | 94.80 | 91.66 | 92.04 | 327,140 | -1.06(-1.14%) |
Aug 11, 2011 | 88.75 | 94.59 | 88.10 | 93.10 | 644,828 | +5.01(+5.69%) |
Aug 10, 2011 | 87.31 | 92.42 | 87.04 | 88.09 | 973,790 | -0.57(-0.65%) |
Aug 09, 2011 | 80.25 | 88.90 | 81.53 | 88.67 | 1,309,467 | +7.34(+9.03%) |
Aug 08, 2011 | 80.25 | 84.86 | 80.25 | 81.33 | 1,112,058 | -4.42(-5.16%) |
Aug 05, 2011 | 88.32 | 88.32 | 84.02 | 85.75 | 909,286 | -1.73(-1.98%) |
Aug 04, 2011 | 89.64 | 91.29 | 87.47 | 87.48 | 588,312 | -4.61(-5.01%) |
Aug 03, 2011 | 93.54 | 93.54 | 90.33 | 92.09 | 610,404 | -1.53(-1.63%) |
Aug 02, 2011 | 94.86 | 95.44 | 93.11 | 93.62 | 588,602 | -1.62(-1.70%) |
Aug 01, 2011 | 95.20 | 95.81 | 93.99 | 95.25 | 581,119 | +0.71(+0.76%) |
Jul 29, 2011 | 92.50 | 94.84 | 91.36 | 94.53 | 416,944 | +1.35(+1.45%) |
Jul 28, 2011 | 93.14 | 94.34 | 92.52 | 93.19 | 317,571 | -0.48(-0.51%) |
Jul 27, 2011 | 95.67 | 95.96 | 93.57 | 93.66 | 425,710 | -2.57(-2.67%) |
Jul 26, 2011 | 96.31 | 97.02 | 95.54 | 96.24 | 224,100 | +0.01(+0.01%) |
Jul 25, 2011 | 95.85 | 97.15 | 95.28 | 96.23 | 226,881 | -0.41(-0.43%) |
Jul 22, 2011 | 96.48 | 96.80 | 96.45 | 96.64 | 282,838 | +0.48(+0.50%) |
Jul 21, 2011 | 96.48 | 97.15 | 95.87 | 96.16 | 412,848 | +0.19(+0.20%) |
Jul 20, 2011 | 95.28 | 96.29 | 95.02 | 95.97 | 458,993 | +0.88(+0.92%) |
Jul 19, 2011 | 94.61 | 95.42 | 94.33 | 95.10 | 429,379 | +1.19(+1.26%) |
Jul 18, 2011 | 94.18 | 94.29 | 92.98 | 93.91 | 350,389 | -0.36(-0.39%) |
Jul 15, 2011 | 93.82 | 94.47 | 93.23 | 94.28 | 414,583 | +0.77(+0.83%) |
Jul 14, 2011 | 94.55 | 94.74 | 93.06 | 93.50 | 371,312 | -0.77(-0.81%) |
Jul 13, 2011 | 96.24 | 96.32 | 94.22 | 94.27 | 423,519 | -1.54(-1.61%) |
Jul 12, 2011 | 95.55 | 97.50 | 95.35 | 95.81 | 325,569 | +0.22(+0.23%) |
Jul 11, 2011 | 95.82 | 95.98 | 94.82 | 95.60 | 341,549 | -0.71(-0.74%) |
Jul 08, 2011 | 94.99 | 96.36 | 94.90 | 96.31 | 268,168 | +0.13(+0.13%) |
Jul 07, 2011 | 96.19 | 96.41 | 95.62 | 96.18 | 280,869 | +0.86(+0.90%) |
Jul 06, 2011 | 93.39 | 95.51 | 92.99 | 95.33 | 339,780 | +1.76(+1.88%) |
Jul 05, 2011 | 92.79 | 93.68 | 92.13 | 93.57 | 298,849 | +0.90(+0.97%) |