Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 77.02 | 78.60 | 74.36 | 76.13 | 748,829 | -2.37(-3.02%) |
Sep 29, 2011 | 84.73 | 85.22 | 76.47 | 78.50 | 883,965 | -4.46(-5.37%) |
Sep 28, 2011 | 86.44 | 87.21 | 82.83 | 82.96 | 413,344 | -3.83(-4.41%) |
Sep 27, 2011 | 87.56 | 90.13 | 86.30 | 86.79 | 444,625 | +0.98(+1.15%) |
Sep 26, 2011 | 83.94 | 85.93 | 80.90 | 85.80 | 526,356 | +2.33(+2.79%) |
Sep 23, 2011 | 82.69 | 84.95 | 82.13 | 83.47 | 698,972 | +0.14(+0.17%) |
Sep 22, 2011 | 85.93 | 85.93 | 82.37 | 83.33 | 955,839 | -2.92(-3.38%) |
Sep 21, 2011 | 89.15 | 91.02 | 86.06 | 86.25 | 681,825 | -2.47(-2.78%) |
Sep 20, 2011 | 89.62 | 91.18 | 88.41 | 88.71 | 581,920 | -0.71(-0.80%) |
Sep 19, 2011 | 88.03 | 90.03 | 87.41 | 89.42 | 595,211 | -0.25(-0.28%) |
Sep 16, 2011 | 90.28 | 91.09 | 88.70 | 89.68 | 926,854 | -0.74(-0.82%) |
Sep 15, 2011 | 93.91 | 94.24 | 89.93 | 90.41 | 1,007,217 | -2.80(-3.00%) |
Sep 14, 2011 | 94.88 | 94.88 | 89.85 | 93.21 | 1,366,045 | -2.34(-2.45%) |
Sep 13, 2011 | 94.91 | 95.81 | 93.75 | 95.55 | 484,683 | +1.13(+1.19%) |
Sep 12, 2011 | 93.15 | 95.03 | 92.24 | 94.42 | 684,747 | +0.03(+0.04%) |
Sep 09, 2011 | 95.72 | 96.99 | 93.86 | 94.39 | 836,995 | -1.64(-1.70%) |
Sep 08, 2011 | 96.19 | 97.49 | 95.87 | 96.02 | 527,365 | -0.57(-0.59%) |
Sep 07, 2011 | 94.13 | 97.02 | 93.74 | 96.59 | 470,771 | +3.97(+4.29%) |
Sep 06, 2011 | 90.76 | 93.01 | 89.84 | 92.62 | 633,270 | +0.10(+0.11%) |
Sep 02, 2011 | 92.47 | 93.75 | 91.47 | 92.52 | 492,350 | -1.64(-1.74%) |
Sep 01, 2011 | 94.80 | 97.09 | 94.03 | 94.15 | 607,694 | -0.41(-0.43%) |
Aug 31, 2011 | 93.38 | 96.24 | 93.22 | 94.56 | 655,133 | +1.91(+2.06%) |
Aug 30, 2011 | 91.04 | 93.22 | 90.79 | 92.65 | 703,629 | +1.37(+1.50%) |
Aug 29, 2011 | 90.41 | 93.17 | 90.15 | 91.28 | 659,890 | +2.12(+2.38%) |
Aug 26, 2011 | 85.96 | 89.56 | 85.65 | 89.16 | 480,859 | +2.73(+3.16%) |
Aug 25, 2011 | 89.86 | 90.14 | 86.40 | 86.43 | 637,820 | -2.86(-3.21%) |
Aug 24, 2011 | 89.83 | 90.56 | 87.32 | 89.30 | 795,969 | -0.34(-0.38%) |
Aug 23, 2011 | 87.33 | 89.74 | 86.25 | 89.63 | 861,222 | +2.64(+3.03%) |
Aug 22, 2011 | 90.51 | 90.51 | 86.15 | 87.00 | 1,110,921 | -1.81(-2.04%) |
Aug 19, 2011 | 89.24 | 90.84 | 87.93 | 88.81 | 756,789 | -1.04(-1.16%) |
Aug 18, 2011 | 91.19 | 92.10 | 89.08 | 89.86 | 862,047 | -4.69(-4.97%) |
Aug 17, 2011 | 93.79 | 95.09 | 93.31 | 94.55 | 487,276 | +1.29(+1.38%) |
Aug 16, 2011 | 93.26 | 95.27 | 92.26 | 93.26 | 706,885 | -0.80(-0.85%) |
Aug 15, 2011 | 91.51 | 94.20 | 91.51 | 94.06 | 678,856 | +3.45(+3.81%) |
Aug 12, 2011 | 90.11 | 90.93 | 89.12 | 90.61 | 496,166 | +1.35(+1.51%) |
Aug 11, 2011 | 85.75 | 90.34 | 84.86 | 89.26 | 688,893 | +3.97(+4.66%) |
Aug 10, 2011 | 83.41 | 88.58 | 83.06 | 85.29 | 1,202,812 | +0.70(+0.83%) |
Aug 09, 2011 | 85.17 | 85.91 | 81.68 | 84.58 | 1,262,445 | +0.68(+0.81%) |
Aug 08, 2011 | 85.17 | 86.53 | 83.85 | 83.91 | 1,574,034 | -3.59(-4.11%) |
Aug 05, 2011 | 84.94 | 88.31 | 82.02 | 87.50 | 1,452,596 | +3.14(+3.72%) |
Aug 04, 2011 | 89.36 | 89.58 | 84.11 | 84.36 | 631,042 | -6.25(-6.90%) |
Aug 03, 2011 | 90.74 | 91.08 | 88.38 | 90.62 | 681,140 | +0.08(+0.09%) |
Aug 02, 2011 | 91.27 | 93.41 | 90.45 | 90.53 | 823,064 | -0.85(-0.93%) |
Aug 01, 2011 | 93.34 | 93.69 | 90.36 | 91.38 | 451,225 | -0.72(-0.78%) |
Jul 29, 2011 | 89.55 | 92.62 | 88.98 | 92.10 | 772,468 | +1.79(+1.98%) |
Jul 28, 2011 | 90.48 | 91.76 | 90.24 | 90.31 | 531,388 | -0.34(-0.37%) |
Jul 27, 2011 | 92.80 | 93.63 | 90.53 | 90.65 | 789,101 | -1.59(-1.73%) |
Jul 26, 2011 | 93.24 | 93.69 | 91.91 | 92.24 | 539,113 | -1.67(-1.78%) |
Jul 25, 2011 | 91.65 | 95.00 | 91.64 | 93.91 | 628,215 | +1.28(+1.38%) |
Jul 22, 2011 | 93.09 | 93.53 | 92.58 | 92.63 | 653,199 | +0.57(+0.62%) |
Jul 21, 2011 | 92.24 | 94.07 | 91.44 | 92.07 | 1,670,562 | -4.30(-4.46%) |
Jul 20, 2011 | 97.44 | 97.44 | 94.57 | 96.36 | 907,460 | -1.84(-1.87%) |
Jul 19, 2011 | 98.05 | 98.50 | 95.64 | 98.20 | 1,001,541 | +0.82(+0.84%) |
Jul 18, 2011 | 98.72 | 99.02 | 97.10 | 97.38 | 464,664 | -1.25(-1.27%) |
Jul 15, 2011 | 98.20 | 98.82 | 98.08 | 98.63 | 545,918 | +1.10(+1.13%) |
Jul 14, 2011 | 97.70 | 98.60 | 97.07 | 97.53 | 490,125 | -0.12(-0.12%) |
Jul 13, 2011 | 97.14 | 99.00 | 97.14 | 97.65 | 318,933 | +1.09(+1.13%) |
Jul 12, 2011 | 96.58 | 97.60 | 96.36 | 96.56 | 321,762 | -0.41(-0.42%) |
Jul 11, 2011 | 96.64 | 97.72 | 96.04 | 96.97 | 455,446 | -0.76(-0.78%) |
Jul 08, 2011 | 96.09 | 97.91 | 95.78 | 97.73 | 389,592 | -0.03(-0.03%) |
Jul 07, 2011 | 98.94 | 100.21 | 97.51 | 97.75 | 415,130 | -0.36(-0.36%) |
Jul 06, 2011 | 96.79 | 98.62 | 96.44 | 98.11 | 582,989 | +1.32(+1.36%) |
Jul 05, 2011 | 96.00 | 97.46 | 95.95 | 96.79 | 504,120 | +0.80(+0.84%) |