Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 91.47 | 91.47 | 90.14 | 90.97 | 2,897 | -0.19(-0.21%) |
Sep 29, 2010 | 91.41 | 91.99 | 90.86 | 91.16 | 4,033 | +0.05(+0.05%) |
Sep 28, 2010 | 90.87 | 91.29 | 90.38 | 91.11 | 3,989 | -0.98(-1.06%) |
Sep 27, 2010 | 92.32 | 92.62 | 92.09 | 92.09 | 1,154 | +0.84(+0.92%) |
Sep 24, 2010 | 90.83 | 91.26 | 90.83 | 91.25 | 3,033 | +0.91(+1.01%) |
Sep 23, 2010 | 90.35 | 90.75 | 89.85 | 90.34 | 3,554 | -0.41(-0.45%) |
Sep 22, 2010 | 91.55 | 91.55 | 90.48 | 90.75 | 1,882 | -1.28(-1.39%) |
Sep 21, 2010 | 91.79 | 92.30 | 91.74 | 92.03 | 5,370 | -0.07(-0.07%) |
Sep 20, 2010 | 91.31 | 92.56 | 91.31 | 92.10 | 10,406 | +1.36(+1.50%) |
Sep 17, 2010 | 90.74 | 91.74 | 90.59 | 90.74 | 3,826 | -1.07(-1.17%) |
Sep 15, 2010 | 90.33 | 91.83 | 90.02 | 91.81 | 10,373 | +1.41(+1.56%) |
Sep 14, 2010 | 89.76 | 90.77 | 89.76 | 90.40 | 1,917 | +1.40(+1.57%) |
Sep 13, 2010 | 89.39 | 89.71 | 88.72 | 89.00 | 8,515 | +1.48(+1.69%) |
Sep 10, 2010 | 87.08 | 87.63 | 87.08 | 87.52 | 973 | +1.15(+1.33%) |
Sep 09, 2010 | 87.01 | 87.25 | 86.29 | 86.37 | 4,783 | +0.66(+0.77%) |
Sep 08, 2010 | 85.49 | 86.01 | 85.49 | 85.71 | 2,091 | -0.57(-0.66%) |
Sep 07, 2010 | 86.08 | 87.45 | 86.08 | 86.28 | 7,230 | +0.37(+0.43%) |
Sep 03, 2010 | 85.32 | 86.07 | 85.28 | 85.91 | 5,239 | +0.43(+0.50%) |
Sep 02, 2010 | 85.11 | 85.72 | 84.88 | 85.48 | 1,984 | +1.40(+1.67%) |
Sep 01, 2010 | 82.71 | 84.10 | 82.61 | 84.08 | 5,072 | +2.97(+3.66%) |
Aug 31, 2010 | 80.99 | 81.81 | 80.75 | 81.11 | 3,174 | -1.47(-1.78%) |
Aug 30, 2010 | 82.35 | 83.09 | 82.35 | 82.58 | 3,884 | +0.68(+0.83%) |
Aug 27, 2010 | 81.90 | 81.90 | 81.89 | 81.90 | 522 | +0.11(+0.14%) |
Aug 26, 2010 | 81.46 | 82.28 | 81.46 | 81.79 | 1,876 | +0.64(+0.79%) |
Aug 25, 2010 | 80.32 | 81.29 | 79.89 | 81.15 | 4,779 | +0.15(+0.19%) |
Aug 24, 2010 | 81.27 | 81.66 | 81.00 | 81.00 | 4,078 | -2.01(-2.42%) |
Aug 23, 2010 | 84.41 | 84.41 | 83.00 | 83.00 | 3,877 | -0.94(-1.12%) |
Aug 20, 2010 | 84.62 | 84.62 | 82.89 | 83.94 | 3,392 | -1.53(-1.79%) |
Aug 19, 2010 | 86.63 | 86.77 | 85.33 | 85.47 | 3,660 | -0.42(-0.49%) |
Aug 18, 2010 | 85.61 | 86.06 | 85.05 | 85.89 | 1,593 | -0.01(-0.01%) |
Aug 17, 2010 | 85.72 | 86.32 | 85.08 | 85.90 | 1,621 | +1.15(+1.35%) |
Aug 16, 2010 | 84.48 | 84.95 | 84.48 | 84.75 | 1,685 | +0.80(+0.96%) |
Aug 13, 2010 | 83.95 | 84.68 | 83.95 | 83.95 | 627 | -0.77(-0.90%) |
Aug 12, 2010 | 84.60 | 84.91 | 84.49 | 84.71 | 2,323 | +1.67(+2.02%) |
Aug 11, 2010 | 84.15 | 84.15 | 82.79 | 83.04 | 2,002 | -3.58(-4.13%) |
Aug 10, 2010 | 85.81 | 87.03 | 85.67 | 86.62 | 4,040 | -0.37(-0.43%) |
Aug 09, 2010 | 87.24 | 87.24 | 86.95 | 86.99 | 2,671 | -1.05(-1.19%) |
Aug 06, 2010 | 88.04 | 88.25 | 87.80 | 88.04 | 836 | +0.66(+0.75%) |
Aug 05, 2010 | 86.76 | 87.68 | 86.65 | 87.38 | 1,783 | +1.02(+1.18%) |
Aug 04, 2010 | 86.93 | 86.93 | 85.42 | 86.36 | 8,126 | -1.34(-1.53%) |
Aug 03, 2010 | 88.22 | 88.57 | 87.70 | 87.70 | 2,592 | -0.37(-0.42%) |
Aug 02, 2010 | 87.12 | 88.07 | 86.73 | 88.07 | 8,973 | +2.55(+2.99%) |
Jul 30, 2010 | 85.52 | 85.68 | 84.72 | 85.52 | 22,124 | -5.32(-5.85%) |
Jul 29, 2010 | 90.83 | 94.18 | 89.58 | 90.83 | 19,153 | +7.31(+8.76%) |
Jul 28, 2010 | 83.14 | 83.94 | 83.14 | 83.52 | 4,417 | +2.09(+2.57%) |
Jul 27, 2010 | 81.83 | 81.83 | 81.05 | 81.43 | 27,462 | -0.84(-1.02%) |
Jul 26, 2010 | 81.53 | 82.75 | 81.53 | 82.27 | 1,966 | +0.79(+0.97%) |
Jul 23, 2010 | 80.82 | 81.76 | 80.78 | 81.47 | 3,660 | +1.13(+1.40%) |
Jul 22, 2010 | 79.86 | 80.99 | 79.86 | 80.34 | 5,754 | +1.50(+1.90%) |
Jul 21, 2010 | 80.01 | 80.09 | 78.48 | 78.84 | 6,066 | -0.99(-1.25%) |
Jul 20, 2010 | 78.55 | 80.04 | 78.41 | 79.84 | 6,625 | +0.20(+0.25%) |
Jul 19, 2010 | 79.43 | 80.14 | 78.88 | 79.64 | 4,931 | +0.61(+0.77%) |
Jul 16, 2010 | 79.03 | 80.56 | 79.03 | 79.03 | 4,511 | -4.87(-5.80%) |
Jul 15, 2010 | 83.09 | 83.90 | 82.81 | 83.89 | 6,279 | +0.47(+0.56%) |
Jul 14, 2010 | 82.57 | 83.78 | 82.57 | 83.42 | 8,371 | +1.98(+2.43%) |
Jul 13, 2010 | 81.12 | 81.95 | 81.09 | 81.44 | 4,601 | +1.44(+1.80%) |
Jul 12, 2010 | 79.96 | 81.22 | 79.73 | 80.00 | 5,230 | -0.33(-0.42%) |
Jul 09, 2010 | 80.34 | 80.85 | 80.26 | 80.34 | 627 | -0.47(-0.58%) |
Jul 08, 2010 | 80.69 | 80.80 | 79.87 | 80.80 | 1,929 | +1.14(+1.43%) |
Jul 07, 2010 | 78.55 | 79.75 | 78.55 | 79.67 | 3,265 | +1.20(+1.52%) |
Jul 06, 2010 | 78.18 | 80.15 | 78.15 | 78.47 | 12,395 | +1.71(+2.23%) |
Jul 02, 2010 | 76.76 | 76.90 | 76.40 | 76.76 | 1,788 | +0.83(+1.10%) |