Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2011 | 96.14 | 96.14 | 94.49 | 94.97 | 489,165 | -5.28(-5.26%) |
May 24, 2011 | 100.47 | 100.84 | 99.82 | 100.25 | 489,643 | -0.05(-0.05%) |
May 23, 2011 | 100.35 | 100.65 | 99.27 | 100.30 | 623,732 | -1.06(-1.04%) |
May 20, 2011 | 101.65 | 102.52 | 100.91 | 101.36 | 589,036 | -0.91(-0.89%) |
May 19, 2011 | 100.36 | 102.28 | 100.03 | 102.27 | 897,312 | +2.52(+2.52%) |
May 18, 2011 | 98.31 | 99.94 | 97.48 | 99.75 | 304,339 | +1.64(+1.67%) |
May 17, 2011 | 98.74 | 99.13 | 96.80 | 98.11 | 384,570 | -1.31(-1.32%) |
May 16, 2011 | 100.31 | 101.57 | 99.27 | 99.42 | 249,801 | -1.40(-1.39%) |
May 13, 2011 | 102.97 | 102.97 | 100.66 | 100.82 | 244,274 | -2.07(-2.01%) |
May 12, 2011 | 101.54 | 103.35 | 100.27 | 102.90 | 268,483 | +0.91(+0.89%) |
May 11, 2011 | 103.18 | 104.02 | 100.85 | 101.98 | 295,406 | -1.68(-1.62%) |
May 10, 2011 | 102.43 | 104.18 | 102.38 | 103.66 | 324,466 | +1.68(+1.64%) |
May 09, 2011 | 101.39 | 102.39 | 100.63 | 101.98 | 237,238 | +0.57(+0.56%) |
May 06, 2011 | 102.65 | 103.56 | 100.67 | 101.41 | 260,270 | +0.47(+0.46%) |
May 05, 2011 | 100.63 | 102.70 | 99.93 | 100.95 | 267,417 | -0.75(-0.74%) |
May 04, 2011 | 102.95 | 103.22 | 100.52 | 101.70 | 369,241 | -1.16(-1.13%) |
May 03, 2011 | 104.84 | 105.16 | 101.82 | 102.87 | 425,796 | -2.31(-2.19%) |