Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 534,123 | +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 | 925,302 | +1.39(+1.77%) |
Aug 23, 2011 | 74.63 | 79.07 | 73.61 | 78.99 | 767,744 | +4.20(+5.62%) |
Aug 22, 2011 | 78.70 | 78.70 | 74.18 | 74.79 | 758,819 | +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 | 1,884,574 | -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 | 788,977 | -2.38(-2.74%) |
Aug 15, 2011 | 85.55 | 87.24 | 84.73 | 87.10 | 606,494 | +2.89(+3.43%) |
Aug 12, 2011 | 84.67 | 85.91 | 83.31 | 84.21 | 495,767 | +0.26(+0.31%) |
Aug 11, 2011 | 80.22 | 85.11 | 78.76 | 83.95 | 938,923 | +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 | 1,285,536 | +7.99(+10.34%) |
Aug 08, 2011 | 83.30 | 85.63 | 76.78 | 77.30 | 1,121,991 | -10.09(-11.55%) |
Aug 05, 2011 | 90.92 | 90.95 | 85.25 | 87.39 | 1,183,832 | -2.29(-2.55%) |
Aug 04, 2011 | 95.07 | 95.65 | 89.21 | 89.68 | 923,746 | -7.06(-7.30%) |
Aug 03, 2011 | 94.63 | 96.91 | 92.66 | 96.74 | 750,803 | +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 | 679,821 | +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 | 1,159,963 | +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 | 506,564 | +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 | 513,691 | +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 | 410,975 | -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%) |
Jul 01, 2011 | 98.47 | 101.01 | 98.25 | 100.91 | 489,451 | +2.66(+2.71%) |
Jun 30, 2011 | 98.10 | 98.79 | 97.13 | 98.25 | 324,489 | +0.41(+0.42%) |
Jun 29, 2011 | 96.84 | 98.62 | 96.67 | 97.84 | 492,017 | +1.55(+1.61%) |
Jun 28, 2011 | 94.64 | 96.66 | 94.64 | 96.29 | 322,494 | +1.78(+1.89%) |
Jun 27, 2011 | 92.91 | 94.93 | 92.34 | 94.51 | 362,182 | +1.43(+1.54%) |
Jun 24, 2011 | 95.41 | 95.78 | 92.75 | 93.08 | 497,555 | -2.35(-2.47%) |
Jun 23, 2011 | 94.07 | 95.51 | 92.18 | 95.43 | 438,379 | +0.01(+0.01%) |
Jun 22, 2011 | 96.03 | 97.05 | 95.29 | 95.42 | 518,403 | -1.43(-1.48%) |
Jun 21, 2011 | 93.95 | 96.98 | 93.70 | 96.85 | 551,207 | +3.46(+3.70%) |
Jun 20, 2011 | 93.74 | 93.93 | 93.07 | 93.40 | 406,938 | +0.37(+0.40%) |
Jun 17, 2011 | 93.49 | 94.63 | 92.68 | 93.03 | 578,927 | +0.78(+0.85%) |
Jun 16, 2011 | 92.97 | 93.99 | 90.43 | 92.24 | 662,168 | -0.71(-0.76%) |
Jun 15, 2011 | 93.50 | 94.73 | 92.23 | 92.95 | 633,868 | -1.88(-1.98%) |
Jun 14, 2011 | 93.87 | 95.26 | 93.33 | 94.83 | 538,479 | +2.32(+2.51%) |
Jun 13, 2011 | 93.05 | 93.27 | 91.90 | 92.50 | 563,540 | -0.50(-0.54%) |
Jun 10, 2011 | 92.82 | 93.63 | 91.79 | 93.01 | 666,510 | +0.00(+0.00%) |
Jun 09, 2011 | 91.64 | 93.71 | 91.46 | 93.01 | 726,858 | +1.40(+1.53%) |
Jun 08, 2011 | 91.60 | 92.28 | 91.19 | 91.60 | 572,648 | -0.04(-0.04%) |
Jun 07, 2011 | 91.78 | 92.75 | 90.94 | 91.64 | 485,259 | +0.40(+0.44%) |
Jun 06, 2011 | 94.39 | 95.61 | 90.74 | 91.25 | 648,781 | -3.73(-3.93%) |