Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 27, 2011 | 95.70 | 95.70 | 95.70 | 0 | +1.78(+1.90%) | |
Oct 26, 2011 | 93.92 | 93.92 | 93.92 | 93.92 | 306 | +0.42(+0.45%) |
Oct 24, 2011 | 93.50 | 93.50 | 93.50 | 0 | -0.45(-0.48%) | |
Oct 21, 2011 | 93.18 | 93.95 | 93.18 | 93.95 | 445 | +6.70(+7.68%) |
Oct 18, 2011 | 87.25 | 87.25 | 87.25 | 87.25 | 0 | +0.20(+0.23%) |
Oct 12, 2011 | 87.05 | 87.05 | 87.05 | 0 | +1.75(+2.05%) | |
Oct 10, 2011 | 85.30 | 85.30 | 85.30 | 0 | +3.45(+4.22%) | |
Oct 06, 2011 | 81.85 | 81.85 | 81.85 | 0 | +0.80(+0.99%) | |
Oct 05, 2011 | 80.75 | 81.05 | 80.75 | 81.05 | 310 | +2.05(+2.59%) |
Oct 04, 2011 | 79.00 | 79.00 | 79.00 | 79.00 | 15 | +0.35(+0.45%) |
Sep 30, 2011 | 78.65 | 78.65 | 78.65 | 78.65 | 0 | -4.81(-5.76%) |
Sep 26, 2011 | 83.46 | 83.46 | 83.46 | 83.46 | 0 | +3.96(+4.98%) |
Sep 23, 2011 | 79.50 | 79.50 | 79.50 | 79.50 | 100 | -0.70(-0.87%) |
Sep 22, 2011 | 80.20 | 80.20 | 80.20 | 80.20 | 32 | -1.64(-2.00%) |
Sep 19, 2011 | 81.84 | 81.84 | 81.84 | 0 | -3.66(-4.28%) | |
Sep 15, 2011 | 85.50 | 85.50 | 85.50 | 85.50 | 0 | +3.40(+4.14%) |
Sep 14, 2011 | 79.20 | 82.10 | 79.20 | 82.10 | 550 | +0.90(+1.11%) |
Sep 12, 2011 | 81.20 | 81.20 | 81.20 | 81.20 | 0 | -0.70(-0.85%) |
Sep 09, 2011 | 81.90 | 81.90 | 81.90 | 81.90 | 20 | -4.60(-5.32%) |
Sep 08, 2011 | 86.50 | 86.50 | 86.50 | 86.50 | 95 | +1.04(+1.22%) |
Sep 07, 2011 | 85.05 | 85.46 | 85.05 | 85.46 | 390 | +2.01(+2.41%) |
Sep 06, 2011 | 82.45 | 83.45 | 82.45 | 83.45 | 735 | -3.80(-4.36%) |
Sep 02, 2011 | 87.30 | 87.30 | 87.25 | 87.25 | 300 | -0.62(-0.71%) |
Sep 01, 2011 | 86.45 | 87.87 | 86.45 | 87.87 | 106 | -1.83(-2.04%) |
Aug 31, 2011 | 89.70 | 89.70 | 89.70 | 89.70 | 200 | +5.70(+6.79%) |
Aug 25, 2011 | 84.00 | 84.00 | 84.00 | 0 | +3.24(+4.01%) | |
Aug 19, 2011 | 80.76 | 80.76 | 80.76 | 0 | -4.34(-5.10%) | |
Aug 18, 2011 | 85.10 | 85.10 | 85.10 | 85.10 | 50 | -0.05(-0.06%) |
Aug 11, 2011 | 85.15 | 85.15 | 85.15 | 0 | -0.15(-0.18%) | |
Aug 09, 2011 | 85.30 | 85.30 | 85.30 | 85.30 | 0 | +0.54(+0.64%) |
Aug 08, 2011 | 84.76 | 84.76 | 84.76 | 84.76 | 200 | -8.04(-8.66%) |
Aug 05, 2011 | 90.15 | 92.80 | 90.15 | 92.80 | 1,060 | -0.95(-1.01%) |
Aug 04, 2011 | 93.75 | 93.75 | 93.75 | 93.75 | 20 | -2.35(-2.45%) |
Aug 03, 2011 | 96.10 | 96.10 | 96.10 | 96.10 | 20 | -1.01(-1.04%) |
Aug 01, 2011 | 97.11 | 97.11 | 97.11 | 0 | -2.39(-2.40%) | |
Jul 29, 2011 | 99.50 | 99.50 | 99.50 | 99.50 | 25 | +0.00(+0.00%) |
Jul 22, 2011 | 99.50 | 99.50 | 99.50 | 0 | +1.40(+1.43%) | |
Jul 21, 2011 | 98.10 | 98.10 | 98.10 | 98.10 | 9 | +3.40(+3.59%) |
Jul 20, 2011 | 94.60 | 94.70 | 94.60 | 94.70 | 44 | +0.85(+0.91%) |
Jul 19, 2011 | 93.40 | 93.85 | 93.40 | 93.85 | 250 | +1.22(+1.32%) |
Jul 18, 2011 | 93.75 | 93.75 | 92.63 | 92.63 | 300 | -2.32(-2.44%) |
Jul 12, 2011 | 94.95 | 94.95 | 94.95 | 0 | -1.15(-1.20%) | |
Jul 11, 2011 | 95.95 | 96.10 | 95.95 | 96.10 | 232 | -3.15(-3.17%) |
Jul 08, 2011 | 100.40 | 100.40 | 99.25 | 99.25 | 236 | -0.90(-0.90%) |
Jul 05, 2011 | 100.15 | 100.15 | 100.15 | 0 | +1.90(+1.93%) | |
Jun 30, 2011 | 98.25 | 98.25 | 98.25 | 0 | +0.30(+0.31%) | |
Jun 29, 2011 | 98.25 | 98.25 | 97.95 | 97.95 | 573 | +2.95(+3.11%) |
Jun 27, 2011 | 95.00 | 95.00 | 95.00 | 0 | +2.55(+2.76%) | |
Jun 23, 2011 | 92.45 | 92.45 | 92.45 | 0 | -2.95(-3.09%) | |
Jun 22, 2011 | 95.40 | 95.40 | 95.40 | 95.40 | 104 | -0.50(-0.52%) |
Jun 21, 2011 | 95.90 | 95.90 | 95.90 | 95.90 | 25 | +0.15(+0.16%) |
Jun 20, 2011 | 95.75 | 95.75 | 95.75 | 95.75 | 75 | +0.01(+0.01%) |
Jun 17, 2011 | 95.74 | 95.74 | 95.74 | 95.74 | 2 | +1.38(+1.46%) |
Jun 16, 2011 | 94.36 | 94.36 | 94.36 | 94.36 | 7,600 | -0.64(-0.67%) |
Jun 15, 2011 | 95.40 | 95.40 | 95.00 | 95.00 | 160 | -2.35(-2.41%) |
Jun 14, 2011 | 97.20 | 97.35 | 97.20 | 97.35 | 50 | +0.10(+0.10%) |
Jun 13, 2011 | 97.25 | 97.25 | 97.25 | 97.25 | 15 | -0.05(-0.05%) |
Jun 10, 2011 | 97.30 | 97.30 | 97.30 | 97.30 | 908 | -1.65(-1.67%) |
Jun 08, 2011 | 98.95 | 98.95 | 98.95 | 0 | -1.50(-1.49%) | |
Jun 07, 2011 | 100.45 | 100.45 | 100.45 | 100.45 | 2 | -0.15(-0.15%) |
Jun 06, 2011 | 100.60 | 100.60 | 100.60 | 100.60 | 100 | +1.55(+1.56%) |
Jun 02, 2011 | 99.05 | 99.05 | 99.05 | 99.05 | 0 | +1.70(+1.75%) |
May 24, 2011 | 97.45 | 97.45 | 97.35 | 97.35 | 450 | -1.65(-1.67%) |
May 20, 2011 | 99.00 | 99.00 | 99.00 | 0 | +0.77(+0.78%) | |
May 19, 2011 | 98.23 | 98.23 | 98.23 | 98.23 | 16 | +0.78(+0.80%) |
May 18, 2011 | 97.45 | 97.45 | 97.45 | 97.45 | 36 | -0.80(-0.81%) |
May 16, 2011 | 98.25 | 98.25 | 98.25 | 0 | +0.25(+0.26%) | |
May 12, 2011 | 98.00 | 98.00 | 98.00 | 98.00 | 0 | -0.75(-0.76%) |
May 11, 2011 | 98.75 | 98.75 | 98.75 | 98.75 | 1 | +0.65(+0.66%) |
May 09, 2011 | 98.10 | 98.10 | 98.10 | 0 | -2.33(-2.32%) | |
Apr 29, 2011 | 100.43 | 100.43 | 100.43 | 0 | +0.83(+0.83%) | |
Apr 28, 2011 | 99.25 | 99.60 | 99.25 | 99.60 | 21 | +2.80(+2.89%) |
Apr 26, 2011 | 96.80 | 96.80 | 96.80 | 96.80 | 0 | +0.60(+0.62%) |
Apr 25, 2011 | 96.20 | 96.20 | 96.20 | 96.20 | 304 | -0.95(-0.98%) |
Apr 20, 2011 | 97.15 | 97.15 | 97.15 | 97.15 | 0 | +1.00(+1.04%) |
Apr 19, 2011 | 95.80 | 96.15 | 95.80 | 96.15 | 120 | +5.78(+6.40%) |
Apr 18, 2011 | 90.37 | 90.37 | 90.37 | 90.37 | 100 | -3.58(-3.81%) |
Apr 11, 2011 | 93.95 | 93.95 | 93.95 | 93.95 | 0 | -0.55(-0.58%) |
Apr 08, 2011 | 94.50 | 94.50 | 94.50 | 94.50 | 5 | +1.00(+1.07%) |
Apr 07, 2011 | 93.35 | 93.50 | 93.05 | 93.50 | 406 | -0.30(-0.32%) |
Apr 06, 2011 | 93.80 | 93.80 | 93.80 | 93.80 | 1 | +2.40(+2.63%) |
Mar 23, 2011 | 91.40 | 91.40 | 91.40 | 0 | +0.91(+1.01%) | |
Mar 22, 2011 | 90.49 | 90.49 | 90.49 | 90.49 | 12 | -0.56(-0.62%) |
Mar 21, 2011 | 91.05 | 91.05 | 91.05 | 91.05 | 1,132 | +2.05(+2.30%) |
Mar 18, 2011 | 89.00 | 89.00 | 89.00 | 89.00 | 23 | +2.35(+2.71%) |
Mar 16, 2011 | 86.65 | 86.65 | 86.65 | 86.65 | 0 | +0.17(+0.20%) |
Mar 15, 2011 | 86.48 | 86.48 | 86.48 | 86.48 | 11 | -3.52(-3.91%) |
Mar 11, 2011 | 90.00 | 90.00 | 90.00 | 90.00 | 0 | -2.85(-3.07%) |
Mar 09, 2011 | 92.85 | 92.85 | 92.85 | 92.85 | 0 | -0.30(-0.32%) |
Mar 08, 2011 | 93.15 | 93.15 | 93.15 | 93.15 | 100 | +0.60(+0.65%) |
Mar 07, 2011 | 92.55 | 92.55 | 92.55 | 92.55 | 47 | +1.03(+1.13%) |
Feb 24, 2011 | 91.52 | 91.52 | 91.52 | 91.52 | 0 | +0.64(+0.70%) |
Feb 23, 2011 | 90.88 | 90.88 | 90.88 | 90.88 | 28 | -0.67(-0.73%) |
Feb 22, 2011 | 91.20 | 91.55 | 91.00 | 91.55 | 364 | -0.50(-0.54%) |
Feb 17, 2011 | 92.05 | 92.05 | 92.05 | 0 | -1.90(-2.02%) | |
Feb 14, 2011 | 93.95 | 93.95 | 93.95 | 0 | -1.37(-1.44%) | |
Feb 11, 2011 | 95.32 | 95.32 | 95.32 | 95.32 | 256 | -0.22(-0.23%) |
Feb 08, 2011 | 95.54 | 95.54 | 95.54 | 0 | -2.26(-2.31%) | |
Feb 02, 2011 | 97.80 | 97.80 | 97.80 | 0 | +0.25(+0.26%) | |
Jan 25, 2011 | 97.55 | 97.55 | 97.55 | 0 | +0.35(+0.36%) | |
Jan 24, 2011 | 97.20 | 97.20 | 97.20 | 97.20 | 10 | +1.20(+1.25%) |
Jan 21, 2011 | 95.24 | 96.00 | 95.24 | 96.00 | 127 | +1.96(+2.08%) |
Jan 20, 2011 | 94.65 | 94.65 | 94.04 | 94.04 | 425 | -1.61(-1.68%) |
Jan 19, 2011 | 96.95 | 96.95 | 95.65 | 95.65 | 458 | +0.93(+0.98%) |
Jan 13, 2011 | 94.72 | 94.72 | 94.72 | 0 | +5.24(+5.86%) | |
Jan 11, 2011 | 89.48 | 89.48 | 89.48 | 0 | +0.13(+0.15%) | |
Jan 10, 2011 | 89.80 | 89.80 | 89.35 | 89.35 | 11 | -0.40(-0.45%) |
Jan 07, 2011 | 89.90 | 89.90 | 89.75 | 89.75 | 83 | -1.45(-1.59%) |
Jan 05, 2011 | 91.20 | 91.20 | 91.20 | 0 | -2.65(-2.82%) | |
Jan 04, 2011 | 93.85 | 93.85 | 93.85 | 93.85 | 1 | -1.40(-1.47%) |
Jan 03, 2011 | 95.25 | 95.25 | 95.25 | 95.25 | 165 | +1.35(+1.44%) |
Dec 23, 2010 | 93.90 | 93.90 | 93.90 | 0 | +1.25(+1.35%) | |
Dec 21, 2010 | 92.65 | 92.65 | 92.65 | 0 | +0.05(+0.05%) | |
Dec 20, 2010 | 92.25 | 92.60 | 92.25 | 92.60 | 89 | +1.25(+1.37%) |
Dec 17, 2010 | 92.15 | 92.15 | 91.35 | 91.35 | 15 | +0.00(+0.00%) |
Dec 16, 2010 | 91.61 | 91.61 | 91.35 | 91.35 | 128 | +0.15(+0.16%) |
Dec 15, 2010 | 91.20 | 91.20 | 91.20 | 91.20 | 2 | +0.60(+0.66%) |
Dec 14, 2010 | 90.60 | 90.60 | 90.60 | 90.60 | 12 | +1.95(+2.20%) |
Dec 13, 2010 | 88.65 | 88.65 | 88.65 | 88.65 | 0 | +0.00(+0.00%) |
Dec 07, 2010 | 88.65 | 88.65 | 88.65 | 0 | +2.00(+2.31%) | |
Dec 06, 2010 | 86.55 | 86.69 | 86.55 | 86.65 | 609 | -0.45(-0.52%) |
Dec 02, 2010 | 87.10 | 87.10 | 87.10 | 87.10 | 0 | +5.65(+6.94%) |
Nov 30, 2010 | 81.45 | 81.45 | 81.45 | 81.45 | 0 | -1.78(-2.14%) |
Nov 29, 2010 | 83.23 | 83.23 | 83.23 | 83.23 | 15 | -4.32(-4.93%) |
Nov 19, 2010 | 87.55 | 87.55 | 87.55 | 87.55 | 0 | +0.70(+0.81%) |
Nov 18, 2010 | 86.85 | 86.85 | 86.85 | 86.85 | 200 | +1.74(+2.04%) |
Nov 16, 2010 | 85.11 | 85.11 | 85.11 | 85.11 | 0 | -0.80(-0.93%) |
Nov 15, 2010 | 85.91 | 85.91 | 85.91 | 85.91 | 16 | +0.12(+0.14%) |
Nov 12, 2010 | 85.79 | 85.79 | 85.79 | 85.79 | 62 | -0.26(-0.30%) |
Nov 10, 2010 | 86.05 | 86.05 | 86.05 | 86.05 | 0 | -1.59(-1.81%) |
Nov 09, 2010 | 88.00 | 88.00 | 87.64 | 87.64 | 300 | +0.14(+0.16%) |
Nov 08, 2010 | 87.85 | 88.05 | 87.50 | 87.50 | 424 | -2.60(-2.89%) |
Nov 05, 2010 | 90.10 | 90.10 | 90.10 | 90.10 | 100 | -1.72(-1.87%) |
Nov 04, 2010 | 91.82 | 91.82 | 91.82 | 91.82 | 100 | +1.24(+1.37%) |