Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 93.69 | 94.43 | 92.12 | 93.15 | 1,498,471 | -1.31(-1.39%) |
Sep 29, 2011 | 96.32 | 97.14 | 91.84 | 94.46 | 1,692,102 | -0.58(-0.61%) |
Sep 28, 2011 | 97.25 | 98.67 | 95.00 | 95.04 | 1,048,196 | -1.63(-1.69%) |
Sep 27, 2011 | 96.14 | 99.34 | 96.14 | 96.67 | 1,641,403 | +0.94(+0.98%) |
Sep 26, 2011 | 94.35 | 96.17 | 93.09 | 95.73 | 1,766,919 | +1.83(+1.95%) |
Sep 23, 2011 | 93.93 | 95.10 | 92.78 | 93.90 | 1,392,517 | -0.64(-0.68%) |
Sep 22, 2011 | 94.44 | 95.94 | 93.24 | 94.54 | 1,882,968 | -2.42(-2.50%) |
Sep 21, 2011 | 99.97 | 100.80 | 96.86 | 96.96 | 1,586,016 | -3.30(-3.29%) |
Sep 20, 2011 | 100.05 | 101.76 | 99.39 | 100.26 | 1,462,866 | +0.78(+0.78%) |
Sep 19, 2011 | 99.64 | 100.40 | 98.43 | 99.48 | 1,853,053 | -1.41(-1.40%) |
Sep 16, 2011 | 100.00 | 102.01 | 99.57 | 100.89 | 3,524,378 | +1.49(+1.50%) |
Sep 15, 2011 | 99.09 | 99.68 | 98.14 | 99.40 | 2,136,707 | +1.56(+1.59%) |
Sep 14, 2011 | 95.19 | 99.07 | 94.44 | 97.84 | 3,210,460 | +3.32(+3.51%) |
Sep 13, 2011 | 92.47 | 94.62 | 91.99 | 94.52 | 2,426,932 | +2.53(+2.75%) |
Sep 12, 2011 | 89.37 | 92.02 | 89.37 | 91.99 | 1,838,735 | +1.75(+1.94%) |
Sep 09, 2011 | 91.34 | 92.34 | 90.13 | 90.24 | 2,015,855 | -1.31(-1.43%) |
Sep 08, 2011 | 92.18 | 92.50 | 91.04 | 91.55 | 2,220,926 | -1.45(-1.56%) |
Sep 07, 2011 | 92.99 | 93.38 | 91.58 | 93.00 | 1,835,627 | +1.09(+1.19%) |
Sep 06, 2011 | 89.17 | 92.07 | 89.04 | 91.91 | 1,733,617 | +0.33(+0.36%) |
Sep 02, 2011 | 92.35 | 93.61 | 91.35 | 91.58 | 975,705 | -2.03(-2.17%) |
Sep 01, 2011 | 94.02 | 95.47 | 93.02 | 93.61 | 1,205,304 | -0.59(-0.63%) |
Aug 31, 2011 | 94.14 | 94.71 | 92.88 | 94.20 | 1,571,953 | +0.60(+0.64%) |
Aug 30, 2011 | 93.07 | 94.24 | 92.73 | 93.60 | 1,309,568 | -0.29(-0.31%) |
Aug 29, 2011 | 93.16 | 94.29 | 92.08 | 93.89 | 1,468,054 | +1.60(+1.73%) |
Aug 26, 2011 | 90.07 | 92.54 | 88.24 | 92.29 | 1,493,334 | +1.62(+1.79%) |
Aug 25, 2011 | 92.13 | 93.63 | 90.04 | 90.67 | 1,557,728 | -1.38(-1.50%) |
Aug 24, 2011 | 90.74 | 92.13 | 89.65 | 92.05 | 1,712,884 | +0.81(+0.89%) |
Aug 23, 2011 | 89.68 | 92.11 | 87.35 | 91.24 | 2,669,199 | +1.83(+2.05%) |
Aug 22, 2011 | 91.51 | 92.21 | 88.87 | 89.41 | 1,813,097 | -0.64(-0.71%) |
Aug 19, 2011 | 87.95 | 92.40 | 87.15 | 90.05 | 3,529,904 | +1.59(+1.80%) |
Aug 18, 2011 | 88.45 | 89.39 | 86.86 | 88.46 | 2,353,738 | -1.57(-1.74%) |
Aug 17, 2011 | 91.57 | 92.15 | 89.39 | 90.03 | 1,943,062 | -1.07(-1.17%) |
Aug 16, 2011 | 91.36 | 92.34 | 90.25 | 91.10 | 1,576,474 | -0.57(-0.62%) |
Aug 15, 2011 | 91.34 | 92.70 | 90.38 | 91.67 | 1,838,045 | +0.69(+0.76%) |
Aug 12, 2011 | 88.38 | 91.22 | 87.35 | 90.98 | 2,530,465 | +2.57(+2.91%) |
Aug 11, 2011 | 85.36 | 89.44 | 84.22 | 88.41 | 2,332,243 | +3.38(+3.98%) |
Aug 10, 2011 | 86.50 | 88.36 | 84.94 | 85.03 | 2,722,416 | -4.40(-4.92%) |
Aug 09, 2011 | 89.15 | 90.56 | 83.83 | 89.43 | 3,684,558 | +1.43(+1.63%) |
Aug 08, 2011 | 91.29 | 93.87 | 87.14 | 88.00 | 3,713,783 | -5.18(-5.56%) |
Aug 05, 2011 | 93.19 | 94.50 | 90.24 | 93.18 | 2,767,145 | +0.63(+0.68%) |
Aug 04, 2011 | 97.37 | 97.68 | 92.50 | 92.55 | 2,959,569 | -6.23(-6.31%) |
Aug 03, 2011 | 99.51 | 99.98 | 95.42 | 98.78 | 2,431,188 | -0.89(-0.89%) |
Aug 02, 2011 | 102.04 | 104.16 | 99.54 | 99.67 | 2,795,086 | -3.23(-3.14%) |
Aug 01, 2011 | 105.91 | 105.98 | 101.88 | 102.90 | 2,898,769 | +1.03(+1.01%) |
Jul 29, 2011 | 101.76 | 102.75 | 99.54 | 101.87 | 1,745,283 | -0.28(-0.27%) |
Jul 28, 2011 | 101.29 | 104.04 | 101.02 | 102.15 | 1,335,871 | +0.34(+0.33%) |
Jul 27, 2011 | 104.21 | 106.05 | 101.50 | 101.81 | 2,525,230 | -3.19(-3.04%) |
Jul 26, 2011 | 104.11 | 106.00 | 104.11 | 105.00 | 2,369,495 | +1.01(+0.97%) |
Jul 25, 2011 | 105.35 | 106.82 | 103.97 | 103.99 | 2,932,284 | -1.57(-1.49%) |
Jul 22, 2011 | 105.54 | 106.05 | 104.89 | 105.56 | 1,145,673 | -0.06(-0.06%) |
Jul 21, 2011 | 104.48 | 106.06 | 104.44 | 105.62 | 1,267,136 | +1.25(+1.20%) |
Jul 20, 2011 | 106.99 | 106.99 | 104.13 | 104.37 | 1,411,369 | -2.84(-2.65%) |
Jul 19, 2011 | 104.14 | 107.33 | 104.12 | 107.21 | 1,550,798 | +3.46(+3.33%) |
Jul 18, 2011 | 103.65 | 103.99 | 102.36 | 103.75 | 1,367,881 | -0.25(-0.24%) |
Jul 15, 2011 | 102.72 | 104.69 | 102.55 | 104.00 | 1,589,853 | +0.81(+0.78%) |
Jul 14, 2011 | 105.47 | 106.23 | 103.06 | 103.19 | 1,317,924 | -2.12(-2.01%) |
Jul 13, 2011 | 104.73 | 106.20 | 104.05 | 105.31 | 1,524,577 | +1.26(+1.21%) |
Jul 12, 2011 | 105.84 | 106.33 | 103.99 | 104.05 | 1,583,341 | -1.38(-1.31%) |
Jul 11, 2011 | 106.35 | 107.64 | 104.90 | 105.43 | 1,270,174 | -1.96(-1.83%) |
Jul 08, 2011 | 107.04 | 107.56 | 105.82 | 107.39 | 1,726,507 | +0.87(+0.82%) |
Jul 07, 2011 | 108.73 | 108.88 | 106.40 | 106.52 | 1,889,822 | -1.37(-1.27%) |
Jul 06, 2011 | 106.73 | 108.10 | 106.73 | 107.89 | 1,492,483 | -0.02(-0.02%) |
Jul 05, 2011 | 108.62 | 109.14 | 107.56 | 107.91 | 1,337,768 | -0.59(-0.54%) |