Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 81.54 | 83.55 | 80.00 | 80.38 | 1,876,810 | -2.68(-3.23%) |
Sep 29, 2011 | 85.85 | 86.24 | 81.00 | 83.06 | 2,022,868 | -1.16(-1.38%) |
Sep 28, 2011 | 86.65 | 86.95 | 84.17 | 84.22 | 2,290,707 | -2.25(-2.60%) |
Sep 27, 2011 | 90.24 | 91.24 | 86.16 | 86.47 | 2,432,830 | -1.65(-1.87%) |
Sep 26, 2011 | 85.79 | 88.14 | 83.50 | 88.12 | 2,325,647 | +2.52(+2.94%) |
Sep 23, 2011 | 82.59 | 85.83 | 82.42 | 85.60 | 1,666,163 | +2.60(+3.13%) |
Sep 22, 2011 | 84.53 | 86.12 | 81.68 | 83.00 | 3,166,194 | -5.14(-5.83%) |
Sep 21, 2011 | 88.89 | 92.00 | 88.05 | 88.14 | 1,873,822 | -0.67(-0.75%) |
Sep 20, 2011 | 92.99 | 93.33 | 88.54 | 88.81 | 2,330,239 | -2.99(-3.26%) |
Sep 19, 2011 | 91.31 | 92.16 | 89.00 | 91.80 | 1,986,454 | -1.79(-1.91%) |
Sep 16, 2011 | 94.62 | 94.89 | 92.37 | 93.59 | 1,521,068 | -1.11(-1.17%) |
Sep 15, 2011 | 94.71 | 94.74 | 91.91 | 94.70 | 1,935,979 | +1.22(+1.31%) |
Sep 14, 2011 | 91.23 | 95.06 | 90.75 | 93.48 | 2,524,584 | +2.57(+2.83%) |
Sep 13, 2011 | 89.90 | 91.34 | 89.00 | 90.91 | 1,570,569 | +1.00(+1.11%) |
Sep 12, 2011 | 86.23 | 89.95 | 86.03 | 89.91 | 1,640,396 | +1.92(+2.18%) |
Sep 09, 2011 | 89.62 | 89.96 | 86.71 | 87.99 | 2,319,893 | -2.37(-2.62%) |
Sep 08, 2011 | 90.55 | 93.45 | 89.81 | 90.36 | 1,778,403 | -1.67(-1.81%) |
Sep 07, 2011 | 90.37 | 92.09 | 88.80 | 92.03 | 2,270,461 | +3.76(+4.26%) |
Sep 06, 2011 | 84.44 | 88.54 | 84.16 | 88.27 | 2,012,014 | +0.19(+0.22%) |
Sep 02, 2011 | 89.93 | 90.31 | 87.34 | 88.08 | 2,368,506 | -4.10(-4.45%) |
Sep 01, 2011 | 93.43 | 94.83 | 91.72 | 92.18 | 2,533,916 | -2.18(-2.31%) |
Aug 31, 2011 | 92.37 | 95.55 | 92.37 | 94.36 | 4,587,168 | +3.65(+4.02%) |
Aug 30, 2011 | 88.20 | 91.88 | 88.01 | 90.71 | 3,605,610 | +2.21(+2.50%) |
Aug 29, 2011 | 85.98 | 88.52 | 85.74 | 88.50 | 2,541,438 | +3.73(+4.40%) |
Aug 26, 2011 | 80.89 | 84.96 | 80.09 | 84.77 | 2,985,855 | +4.59(+5.72%) |
Aug 25, 2011 | 82.55 | 83.63 | 79.95 | 80.18 | 2,348,311 | -2.87(-3.46%) |
Aug 24, 2011 | 81.75 | 83.11 | 79.87 | 83.05 | 2,040,814 | +1.05(+1.28%) |
Aug 23, 2011 | 78.74 | 82.00 | 77.74 | 82.00 | 3,312,279 | +4.17(+5.36%) |
Aug 22, 2011 | 79.54 | 79.89 | 77.38 | 77.83 | 2,602,613 | +1.07(+1.39%) |
Aug 19, 2011 | 78.34 | 81.68 | 76.70 | 76.76 | 3,805,196 | -2.41(-3.04%) |
Aug 18, 2011 | 83.48 | 83.93 | 76.76 | 79.17 | 7,583,838 | -9.01(-10.22%) |
Aug 17, 2011 | 92.09 | 92.30 | 86.72 | 88.18 | 3,727,782 | -4.14(-4.48%) |
Aug 16, 2011 | 94.55 | 94.87 | 90.68 | 92.32 | 2,628,383 | -2.36(-2.49%) |
Aug 15, 2011 | 93.52 | 94.85 | 92.64 | 94.68 | 3,109,500 | +4.02(+4.43%) |
Aug 12, 2011 | 91.27 | 91.59 | 88.46 | 90.66 | 2,662,819 | +0.41(+0.45%) |
Aug 11, 2011 | 86.73 | 91.22 | 85.82 | 90.25 | 3,001,050 | +4.94(+5.79%) |
Aug 10, 2011 | 86.42 | 88.92 | 85.28 | 85.31 | 3,932,373 | -2.86(-3.24%) |
Aug 09, 2011 | 80.37 | 88.21 | 81.91 | 88.17 | 4,158,286 | +4.21(+5.01%) |
Aug 08, 2011 | 80.37 | 85.98 | 79.00 | 83.96 | 7,548,195 | -3.32(-3.80%) |
Aug 05, 2011 | 90.61 | 91.24 | 85.00 | 87.28 | 4,811,190 | -1.60(-1.80%) |
Aug 04, 2011 | 95.09 | 95.09 | 88.78 | 88.88 | 4,213,354 | -8.12(-8.37%) |
Aug 03, 2011 | 95.77 | 97.13 | 92.93 | 97.00 | 2,925,583 | +1.93(+2.03%) |
Aug 02, 2011 | 99.28 | 99.35 | 95.01 | 95.07 | 3,045,266 | -4.88(-4.88%) |
Aug 01, 2011 | 100.34 | 102.59 | 98.00 | 99.95 | 2,153,313 | -0.39(-0.39%) |
Jul 29, 2011 | 100.23 | 101.30 | 98.80 | 100.34 | 1,880,027 | -1.16(-1.14%) |
Jul 28, 2011 | 101.15 | 103.31 | 100.00 | 101.50 | 1,762,023 | +0.59(+0.58%) |
Jul 27, 2011 | 105.02 | 105.04 | 100.82 | 100.91 | 2,548,172 | -5.20(-4.90%) |
Jul 26, 2011 | 107.11 | 107.59 | 104.62 | 106.11 | 3,465,514 | -1.64(-1.52%) |
Jul 25, 2011 | 104.65 | 108.12 | 104.51 | 107.75 | 2,147,017 | +1.03(+0.97%) |
Jul 22, 2011 | 106.82 | 107.45 | 106.45 | 106.72 | 1,804,679 | +1.82(+1.73%) |
Jul 21, 2011 | 103.91 | 106.83 | 102.83 | 104.90 | 3,167,171 | -1.01(-0.95%) |
Jul 20, 2011 | 109.71 | 111.43 | 105.06 | 105.91 | 5,932,012 | -0.11(-0.10%) |
Jul 19, 2011 | 103.37 | 106.21 | 102.50 | 106.02 | 5,235,521 | +5.24(+5.20%) |
Jul 18, 2011 | 101.84 | 103.50 | 100.54 | 100.78 | 2,125,739 | -1.89(-1.84%) |
Jul 15, 2011 | 102.00 | 102.67 | 100.40 | 102.67 | 2,230,130 | +2.12(+2.11%) |
Jul 14, 2011 | 101.32 | 103.42 | 99.52 | 100.55 | 2,590,756 | +0.27(+0.27%) |
Jul 13, 2011 | 102.11 | 103.67 | 100.16 | 100.28 | 2,231,487 | -0.12(-0.12%) |
Jul 12, 2011 | 103.03 | 103.24 | 99.80 | 100.40 | 3,133,348 | -1.73(-1.69%) |
Jul 11, 2011 | 103.19 | 104.79 | 100.91 | 102.13 | 2,187,506 | -2.87(-2.73%) |
Jul 08, 2011 | 101.74 | 105.09 | 101.39 | 105.00 | 2,643,675 | +2.02(+1.96%) |
Jul 07, 2011 | 104.85 | 105.47 | 101.68 | 102.98 | 3,112,684 | -0.95(-0.91%) |
Jul 06, 2011 | 100.96 | 104.29 | 100.25 | 103.93 | 2,736,840 | +2.66(+2.63%) |
Jul 05, 2011 | 100.00 | 101.30 | 99.18 | 101.27 | 1,903,452 | +1.37(+1.37%) |