Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 78.51 | 78.71 | 75.59 | 75.59 | 921,822 | -4.80(-5.98%) |
Sep 29, 2011 | 79.79 | 80.83 | 77.17 | 80.39 | 810,108 | +2.91(+3.75%) |
Sep 28, 2011 | 83.10 | 83.10 | 77.33 | 77.48 | 879,304 | -4.69(-5.70%) |
Sep 27, 2011 | 80.84 | 85.92 | 80.84 | 82.17 | 1,135,577 | +2.08(+2.60%) |
Sep 26, 2011 | 78.28 | 80.37 | 75.88 | 80.09 | 569,301 | +2.80(+3.62%) |
Sep 23, 2011 | 75.44 | 78.77 | 74.90 | 77.29 | 881,346 | +1.24(+1.63%) |
Sep 22, 2011 | 76.22 | 77.35 | 74.52 | 76.05 | 829,609 | -2.18(-2.79%) |
Sep 21, 2011 | 81.66 | 82.84 | 78.22 | 78.23 | 674,964 | -3.51(-4.29%) |
Sep 20, 2011 | 83.43 | 84.51 | 81.63 | 81.74 | 562,715 | -1.12(-1.36%) |
Sep 19, 2011 | 82.61 | 83.73 | 80.47 | 82.86 | 473,554 | -2.09(-2.46%) |
Sep 16, 2011 | 85.31 | 85.75 | 82.69 | 84.95 | 506,135 | +0.20(+0.24%) |
Sep 15, 2011 | 82.93 | 84.86 | 82.14 | 84.75 | 532,904 | +2.71(+3.31%) |
Sep 14, 2011 | 80.99 | 83.37 | 79.16 | 82.04 | 572,264 | +1.91(+2.38%) |
Sep 13, 2011 | 79.60 | 81.05 | 78.38 | 80.13 | 692,397 | +0.96(+1.21%) |
Sep 12, 2011 | 77.10 | 79.23 | 75.61 | 79.17 | 718,503 | +0.49(+0.63%) |
Sep 09, 2011 | 79.50 | 81.75 | 77.83 | 78.68 | 893,772 | -1.84(-2.29%) |
Sep 08, 2011 | 81.79 | 82.41 | 80.19 | 80.52 | 713,248 | -2.10(-2.54%) |
Sep 07, 2011 | 79.48 | 83.28 | 79.37 | 82.62 | 714,190 | +4.86(+6.25%) |
Sep 06, 2011 | 76.41 | 78.00 | 74.71 | 77.76 | 856,454 | -1.58(-1.99%) |
Sep 02, 2011 | 79.32 | 81.34 | 78.68 | 79.33 | 500,602 | -2.75(-3.35%) |
Sep 01, 2011 | 84.43 | 85.10 | 82.00 | 82.08 | 657,243 | -2.32(-2.75%) |
Aug 31, 2011 | 85.21 | 86.38 | 83.36 | 84.41 | 624,383 | +0.28(+0.33%) |
Aug 30, 2011 | 84.28 | 86.05 | 83.56 | 84.13 | 669,537 | -0.77(-0.90%) |
Aug 29, 2011 | 83.29 | 85.43 | 82.86 | 84.89 | 534,122 | +3.46(+4.25%) |
Aug 26, 2011 | 78.23 | 82.41 | 77.47 | 81.44 | 529,919 | +2.27(+2.86%) |
Aug 25, 2011 | 80.66 | 83.06 | 78.53 | 79.17 | 552,476 | -1.22(-1.52%) |
Aug 24, 2011 | 78.59 | 81.72 | 78.08 | 80.39 | 925,301 | +1.39(+1.77%) |
Aug 23, 2011 | 74.63 | 79.07 | 73.61 | 78.99 | 767,743 | +4.20(+5.62%) |
Aug 22, 2011 | 78.70 | 78.70 | 74.18 | 74.79 | 758,818 | +0.13(+0.17%) |
Aug 19, 2011 | 73.68 | 78.33 | 73.68 | 74.67 | 998,097 | -0.28(-0.37%) |
Aug 18, 2011 | 79.13 | 79.13 | 73.32 | 74.95 | 1,884,573 | -7.95(-9.59%) |
Aug 17, 2011 | 85.34 | 85.92 | 81.43 | 82.90 | 905,643 | -1.82(-2.15%) |
Aug 16, 2011 | 85.62 | 86.17 | 82.73 | 84.72 | 788,976 | -2.38(-2.74%) |
Aug 15, 2011 | 85.55 | 87.24 | 84.73 | 87.10 | 606,493 | +2.89(+3.43%) |
Aug 12, 2011 | 84.67 | 85.91 | 83.31 | 84.21 | 495,766 | +0.26(+0.31%) |
Aug 11, 2011 | 80.22 | 85.11 | 78.76 | 83.95 | 938,922 | +4.57(+5.76%) |
Aug 10, 2011 | 82.71 | 84.59 | 79.24 | 79.38 | 1,266,163 | -5.91(-6.93%) |
Aug 09, 2011 | 83.30 | 85.43 | 77.54 | 85.29 | 1,285,535 | +7.99(+10.34%) |
Aug 08, 2011 | 83.30 | 85.63 | 76.78 | 77.30 | 1,121,990 | -10.09(-11.55%) |
Aug 05, 2011 | 90.92 | 90.95 | 85.25 | 87.39 | 1,183,831 | -2.29(-2.55%) |
Aug 04, 2011 | 95.07 | 95.65 | 89.21 | 89.68 | 923,745 | -7.06(-7.30%) |
Aug 03, 2011 | 94.63 | 96.91 | 92.66 | 96.74 | 750,802 | +2.29(+2.42%) |
Aug 02, 2011 | 98.55 | 99.90 | 94.40 | 94.45 | 633,650 | -4.89(-4.92%) |
Aug 01, 2011 | 102.88 | 103.30 | 97.52 | 99.34 | 865,899 | -1.69(-1.68%) |
Jul 29, 2011 | 99.06 | 102.32 | 97.69 | 101.04 | 679,820 | +0.45(+0.45%) |
Jul 28, 2011 | 99.82 | 102.78 | 99.53 | 100.58 | 657,158 | +0.77(+0.77%) |
Jul 27, 2011 | 102.56 | 103.04 | 99.57 | 99.82 | 1,198,915 | -3.73(-3.60%) |
Jul 26, 2011 | 98.69 | 104.98 | 98.69 | 103.54 | 1,159,962 | +4.58(+4.63%) |
Jul 25, 2011 | 98.33 | 100.14 | 97.97 | 98.96 | 422,645 | -1.38(-1.37%) |
Jul 22, 2011 | 99.99 | 101.10 | 99.12 | 100.34 | 476,042 | +0.25(+0.25%) |
Jul 21, 2011 | 97.83 | 100.49 | 97.82 | 100.09 | 731,080 | +3.09(+3.18%) |
Jul 20, 2011 | 97.06 | 97.40 | 96.16 | 97.00 | 477,103 | +0.48(+0.50%) |
Jul 19, 2011 | 95.92 | 97.31 | 95.32 | 96.51 | 506,563 | +1.60(+1.68%) |
Jul 18, 2011 | 96.24 | 96.49 | 94.16 | 94.92 | 449,829 | -1.96(-2.02%) |
Jul 15, 2011 | 97.16 | 97.33 | 94.62 | 96.87 | 513,690 | +0.34(+0.35%) |
Jul 14, 2011 | 98.61 | 99.69 | 96.29 | 96.53 | 428,881 | -1.58(-1.61%) |
Jul 13, 2011 | 98.01 | 100.47 | 97.18 | 98.11 | 409,285 | +0.46(+0.47%) |
Jul 12, 2011 | 98.20 | 99.84 | 97.45 | 97.66 | 484,971 | -0.84(-0.86%) |
Jul 11, 2011 | 100.58 | 100.94 | 98.20 | 98.50 | 410,974 | -4.14(-4.03%) |
Jul 08, 2011 | 103.09 | 103.23 | 101.33 | 102.63 | 529,828 | -2.45(-2.33%) |
Jul 07, 2011 | 102.46 | 106.21 | 102.43 | 105.08 | 770,871 | +3.77(+3.72%) |
Jul 06, 2011 | 100.22 | 101.67 | 99.05 | 101.32 | 432,869 | +0.66(+0.65%) |
Jul 05, 2011 | 100.34 | 101.05 | 98.98 | 100.66 | 471,167 | -0.25(-0.25%) |