Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 85.76 | 86.00 | 81.03 | 81.29 | 4,790,579 | -7.11(-8.04%) |
Oct 28, 2011 | 88.99 | 91.11 | 86.50 | 88.40 | 4,861,281 | +1.01(+1.16%) |
Oct 27, 2011 | 88.70 | 91.00 | 86.00 | 87.39 | 5,336,816 | +2.71(+3.20%) |
Oct 26, 2011 | 90.25 | 92.14 | 79.60 | 84.68 | 8,374,557 | -4.05(-4.56%) |
Oct 25, 2011 | 91.51 | 92.37 | 87.41 | 88.73 | 4,369,399 | -3.64(-3.94%) |
Oct 24, 2011 | 86.03 | 92.95 | 85.89 | 92.37 | 6,130,590 | +7.91(+9.37%) |
Oct 21, 2011 | 85.17 | 85.21 | 82.22 | 84.46 | 3,806,732 | +1.12(+1.34%) |
Oct 20, 2011 | 82.81 | 84.20 | 81.00 | 83.34 | 3,763,451 | +0.08(+0.10%) |
Oct 19, 2011 | 83.82 | 91.48 | 82.55 | 83.26 | 7,043,754 | -2.75(-3.20%) |
Oct 18, 2011 | 87.41 | 87.80 | 81.03 | 86.01 | 6,647,779 | -2.41(-2.73%) |
Oct 17, 2011 | 90.00 | 93.39 | 87.64 | 88.42 | 4,366,469 | -4.66(-5.01%) |
Oct 14, 2011 | 95.00 | 96.00 | 89.52 | 93.08 | 6,026,700 | +0.20(+0.22%) |
Oct 13, 2011 | 81.01 | 93.32 | 80.96 | 92.88 | 16,528,929 | +14.40(+18.35%) |
Oct 12, 2011 | 81.26 | 84.55 | 77.29 | 78.48 | 8,159,220 | -3.30(-4.04%) |
Oct 11, 2011 | 75.53 | 82.48 | 75.15 | 81.78 | 5,741,415 | +4.65(+6.03%) |
Oct 10, 2011 | 74.68 | 78.69 | 73.00 | 77.13 | 6,391,044 | +3.32(+4.50%) |
Oct 07, 2011 | 78.69 | 79.28 | 71.50 | 73.81 | 8,209,123 | -4.97(-6.31%) |
Oct 06, 2011 | 78.70 | 80.00 | 75.67 | 78.78 | 5,417,809 | +2.21(+2.89%) |
Oct 05, 2011 | 71.66 | 76.95 | 68.51 | 76.57 | 7,923,221 | +3.90(+5.37%) |
Oct 04, 2011 | 67.90 | 72.67 | 64.81 | 72.67 | 8,929,363 | +4.77(+7.03%) |
Oct 03, 2011 | 71.61 | 74.00 | 67.27 | 67.90 | 5,745,202 | -3.71(-5.18%) |
Sep 30, 2011 | 70.00 | 77.86 | 68.00 | 71.61 | 11,729,602 | -1.62(-2.21%) |
Sep 29, 2011 | 84.00 | 84.35 | 68.00 | 73.23 | 17,135,936 | -7.87(-9.70%) |
Sep 28, 2011 | 85.72 | 86.38 | 80.40 | 81.10 | 8,191,744 | -6.03(-6.92%) |
Sep 27, 2011 | 85.87 | 89.97 | 85.72 | 87.13 | 6,680,008 | +4.79(+5.82%) |
Sep 26, 2011 | 88.30 | 88.64 | 76.48 | 82.34 | 10,342,568 | -4.57(-5.26%) |
Sep 23, 2011 | 82.13 | 87.65 | 82.05 | 86.91 | 5,600,772 | +5.09(+6.22%) |
Sep 22, 2011 | 85.84 | 87.88 | 80.52 | 81.82 | 10,001,449 | -8.20(-9.11%) |
Sep 21, 2011 | 96.23 | 98.10 | 90.01 | 90.02 | 10,909,962 | -2.74(-2.95%) |
Sep 20, 2011 | 110.92 | 111.21 | 90.80 | 92.76 | 14,597,899 | -16.59(-15.17%) |
Sep 19, 2011 | 108.13 | 110.89 | 105.51 | 109.35 | 4,095,346 | -0.98(-0.89%) |
Sep 16, 2011 | 110.15 | 111.00 | 107.98 | 110.33 | 2,832,048 | +0.18(+0.16%) |
Sep 15, 2011 | 113.13 | 113.72 | 108.55 | 110.15 | 3,787,036 | -2.26(-2.01%) |
Sep 14, 2011 | 114.55 | 114.89 | 111.11 | 112.41 | 5,169,950 | -1.57(-1.38%) |
Sep 13, 2011 | 107.29 | 114.24 | 107.10 | 113.98 | 6,435,053 | +7.25(+6.79%) |
Sep 12, 2011 | 102.33 | 107.40 | 101.76 | 106.73 | 4,292,158 | +2.06(+1.97%) |
Sep 09, 2011 | 107.50 | 110.40 | 102.22 | 104.67 | 5,195,749 | -4.07(-3.74%) |
Sep 08, 2011 | 107.42 | 111.97 | 107.39 | 108.74 | 5,225,872 | -0.46(-0.42%) |
Sep 07, 2011 | 104.50 | 109.29 | 104.11 | 109.20 | 4,923,028 | +7.01(+6.86%) |
Sep 06, 2011 | 96.57 | 102.56 | 96.50 | 102.19 | 3,656,746 | +0.98(+0.97%) |
Sep 02, 2011 | 101.97 | 102.50 | 99.51 | 101.21 | 3,419,991 | -3.23(-3.09%) |
Sep 01, 2011 | 107.42 | 109.43 | 104.00 | 104.44 | 3,735,342 | -2.97(-2.77%) |
Aug 31, 2011 | 108.87 | 108.98 | 106.00 | 107.41 | 6,507,134 | +2.07(+1.97%) |
Aug 30, 2011 | 96.89 | 106.55 | 96.00 | 105.34 | 7,849,455 | +7.34(+7.49%) |
Aug 29, 2011 | 100.01 | 100.98 | 96.55 | 98.00 | 4,304,073 | +0.07(+0.07%) |
Aug 26, 2011 | 92.44 | 98.07 | 89.25 | 97.93 | 5,748,151 | +4.70(+5.04%) |
Aug 25, 2011 | 94.00 | 95.99 | 92.44 | 93.23 | 4,449,530 | +0.86(+0.93%) |
Aug 24, 2011 | 95.58 | 96.71 | 88.64 | 92.37 | 7,715,170 | -4.37(-4.52%) |
Aug 23, 2011 | 92.58 | 96.89 | 92.01 | 96.74 | 6,816,614 | +5.81(+6.39%) |
Aug 22, 2011 | 93.81 | 97.70 | 90.00 | 90.93 | 7,611,966 | +0.88(+0.98%) |
Aug 19, 2011 | 95.05 | 100.54 | 89.83 | 90.05 | 8,597,194 | -6.15(-6.39%) |
Aug 18, 2011 | 94.40 | 99.74 | 89.26 | 96.20 | 12,948,304 | +3.30(+3.55%) |
Aug 17, 2011 | 97.88 | 100.62 | 92.37 | 92.90 | 6,027,928 | -5.01(-5.12%) |
Aug 16, 2011 | 104.50 | 104.50 | 94.50 | 97.91 | 7,525,311 | -8.39(-7.89%) |
Aug 15, 2011 | 104.76 | 106.42 | 102.75 | 106.30 | 3,286,129 | +3.07(+2.97%) |
Aug 12, 2011 | 105.17 | 106.99 | 100.75 | 103.23 | 4,865,170 | +0.23(+0.22%) |
Aug 11, 2011 | 99.33 | 104.24 | 97.11 | 103.00 | 5,482,350 | +6.82(+7.09%) |
Aug 10, 2011 | 90.55 | 101.09 | 89.53 | 96.18 | 7,802,197 | +3.44(+3.71%) |
Aug 09, 2011 | 91.32 | 92.78 | 86.32 | 92.74 | 7,243,183 | +9.67(+11.64%) |
Aug 08, 2011 | 85.01 | 88.83 | 82.00 | 83.07 | 5,916,792 | -7.92(-8.70%) |
Aug 05, 2011 | 93.12 | 93.59 | 86.00 | 90.99 | 7,065,849 | +0.20(+0.22%) |
Aug 04, 2011 | 96.27 | 97.29 | 90.66 | 90.79 | 5,262,789 | -9.08(-9.09%) |
Aug 03, 2011 | 102.58 | 103.15 | 95.25 | 99.87 | 6,359,628 | -1.89(-1.86%) |
Aug 02, 2011 | 105.90 | 109.14 | 101.60 | 101.76 | 4,319,631 | -4.91(-4.60%) |