Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 89.10 | 90.45 | 88.75 | 89.98 | 792,679 | +1.37(+1.55%) |
Jun 29, 2011 | 87.33 | 88.95 | 86.65 | 88.61 | 874,286 | +1.47(+1.69%) |
Jun 28, 2011 | 84.13 | 87.66 | 84.12 | 87.14 | 787,223 | +3.57(+4.27%) |
Jun 27, 2011 | 83.59 | 84.06 | 82.38 | 83.57 | 846,247 | -0.41(-0.49%) |
Jun 24, 2011 | 84.75 | 85.09 | 83.83 | 83.98 | 1,077,588 | -0.43(-0.51%) |
Jun 23, 2011 | 83.06 | 84.56 | 81.96 | 84.41 | 750,206 | -0.66(-0.77%) |
Jun 22, 2011 | 84.78 | 86.60 | 84.54 | 85.07 | 665,288 | -0.07(-0.08%) |
Jun 21, 2011 | 83.18 | 85.56 | 83.18 | 85.14 | 848,439 | +2.21(+2.67%) |
Jun 20, 2011 | 82.29 | 83.12 | 82.29 | 82.93 | 610,596 | -0.14(-0.17%) |
Jun 17, 2011 | 83.78 | 84.78 | 82.57 | 83.06 | 1,218,334 | -0.47(-0.56%) |
Jun 16, 2011 | 84.68 | 85.33 | 82.30 | 83.53 | 1,486,945 | -1.03(-1.22%) |
Jun 15, 2011 | 85.26 | 86.45 | 84.04 | 84.56 | 774,779 | -1.69(-1.96%) |
Jun 14, 2011 | 85.58 | 87.38 | 85.58 | 86.26 | 756,470 | +1.48(+1.74%) |
Jun 13, 2011 | 86.01 | 87.29 | 83.54 | 84.78 | 1,148,798 | -1.63(-1.88%) |
Jun 10, 2011 | 87.07 | 87.75 | 86.01 | 86.40 | 989,153 | -1.39(-1.58%) |
Jun 09, 2011 | 87.18 | 88.01 | 86.21 | 87.79 | 1,319,409 | +2.34(+2.74%) |
Jun 08, 2011 | 86.32 | 87.81 | 84.82 | 85.45 | 673,251 | -0.69(-0.80%) |
Jun 07, 2011 | 88.21 | 88.58 | 85.64 | 86.14 | 1,312,838 | -1.07(-1.22%) |
Jun 06, 2011 | 89.20 | 89.59 | 87.08 | 87.21 | 1,125,322 | -2.11(-2.36%) |
Jun 03, 2011 | 89.48 | 90.01 | 87.61 | 89.31 | 819,527 | +0.71(+0.80%) |
May 24, 2011 | 87.94 | 89.83 | 87.84 | 88.61 | 1,140,557 | +1.56(+1.79%) |
May 23, 2011 | 87.75 | 87.99 | 85.40 | 87.05 | 992,035 | -2.47(-2.76%) |
May 20, 2011 | 89.47 | 90.21 | 87.68 | 89.52 | 1,025,155 | -0.33(-0.37%) |
May 19, 2011 | 90.94 | 91.93 | 89.34 | 89.85 | 739,635 | -0.79(-0.88%) |
May 18, 2011 | 88.98 | 91.71 | 88.60 | 90.64 | 863,527 | +1.77(+2.00%) |
May 17, 2011 | 87.08 | 89.06 | 86.21 | 88.87 | 1,423,718 | +1.04(+1.18%) |
May 16, 2011 | 88.61 | 90.34 | 87.09 | 87.83 | 1,308,116 | -0.85(-0.96%) |
May 13, 2011 | 87.96 | 89.72 | 87.84 | 88.69 | 1,255,284 | -1.36(-1.51%) |
May 12, 2011 | 90.13 | 90.84 | 88.10 | 90.05 | 1,465,281 | -0.53(-0.58%) |
May 11, 2011 | 94.04 | 94.20 | 89.71 | 90.58 | 1,463,577 | -3.82(-4.05%) |
May 10, 2011 | 94.02 | 95.01 | 92.59 | 94.40 | 627,012 | +0.33(+0.35%) |
May 09, 2011 | 91.94 | 95.02 | 90.38 | 94.06 | 876,243 | +1.65(+1.78%) |
May 06, 2011 | 92.62 | 95.07 | 90.78 | 92.42 | 1,508,873 | +0.33(+0.36%) |
May 05, 2011 | 89.44 | 94.83 | 85.99 | 92.08 | 3,748,649 | -3.46(-3.62%) |
May 04, 2011 | 97.96 | 98.33 | 94.23 | 95.54 | 2,287,222 | -2.91(-2.96%) |
May 03, 2011 | 101.51 | 101.51 | 97.26 | 98.45 | 1,010,696 | -3.62(-3.55%) |
May 02, 2011 | 102.02 | 102.27 | 101.26 | 102.08 | 922,535 | -2.60(-2.48%) |
Apr 29, 2011 | 103.38 | 105.05 | 102.34 | 104.67 | 966,550 | +0.94(+0.91%) |
Apr 28, 2011 | 103.46 | 104.68 | 102.44 | 103.73 | 850,939 | -0.07(-0.07%) |
Apr 27, 2011 | 104.56 | 104.56 | 100.82 | 103.80 | 715,438 | -0.19(-0.18%) |
Apr 26, 2011 | 103.58 | 104.43 | 102.91 | 103.99 | 818,375 | +0.44(+0.42%) |
Apr 25, 2011 | 102.87 | 103.94 | 102.30 | 103.55 | 827,269 | +0.40(+0.39%) |
Apr 21, 2011 | 103.25 | 103.79 | 102.14 | 103.14 | 580,207 | +0.41(+0.40%) |
Apr 20, 2011 | 100.98 | 103.06 | 100.85 | 102.73 | 1,030,286 | +2.92(+2.93%) |
Apr 19, 2011 | 98.33 | 100.19 | 97.66 | 99.81 | 886,025 | +1.55(+1.58%) |
Apr 18, 2011 | 98.09 | 99.15 | 97.02 | 98.27 | 1,167,265 | -1.75(-1.75%) |
Apr 15, 2011 | 97.82 | 100.06 | 97.50 | 100.02 | 991,518 | +1.97(+2.01%) |
Apr 14, 2011 | 96.59 | 98.62 | 95.61 | 98.05 | 1,188,968 | +1.17(+1.20%) |
Apr 13, 2011 | 97.54 | 99.24 | 96.55 | 96.89 | 1,568,580 | +0.05(+0.05%) |
Apr 12, 2011 | 100.98 | 101.98 | 96.10 | 96.84 | 2,569,996 | -4.14(-4.10%) |
Apr 11, 2011 | 104.95 | 104.95 | 99.55 | 100.98 | 1,390,874 | -3.05(-2.93%) |
Apr 08, 2011 | 102.90 | 104.82 | 102.06 | 104.03 | 814,403 | +1.83(+1.79%) |
Apr 07, 2011 | 102.61 | 103.85 | 101.55 | 102.19 | 811,749 | -0.37(-0.36%) |
Apr 06, 2011 | 105.47 | 105.89 | 100.70 | 102.57 | 805,302 | -2.24(-2.14%) |
Apr 05, 2011 | 107.22 | 107.64 | 104.59 | 104.81 | 946,630 | -2.36(-2.20%) |
Apr 04, 2011 | 105.31 | 107.71 | 104.84 | 107.17 | 1,078,712 | +2.06(+1.96%) |