Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 78.77 | 81.42 | 78.40 | 80.91 | 921,626 | +2.46(+3.13%) |
Nov 29, 2010 | 77.47 | 78.82 | 76.45 | 78.45 | 564,742 | +1.07(+1.38%) |
Nov 26, 2010 | 77.80 | 77.85 | 77.15 | 77.38 | 315,248 | -1.86(-2.34%) |
Nov 24, 2010 | 79.75 | 79.24 | 79.24 | 79.24 | 495,798 | -0.28(-0.35%) |
Nov 23, 2010 | 79.93 | 80.30 | 78.87 | 79.52 | 726,217 | -0.32(-0.41%) |
Nov 22, 2010 | 79.28 | 80.12 | 77.85 | 79.84 | 652,158 | +0.60(+0.76%) |
Nov 19, 2010 | 78.82 | 79.33 | 77.34 | 79.24 | 628,539 | +0.00(+0.00%) |
Nov 18, 2010 | 79.52 | 80.21 | 78.96 | 79.24 | 850,204 | +1.72(+2.21%) |
Nov 17, 2010 | 76.83 | 78.87 | 76.31 | 77.52 | 895,692 | +0.70(+0.91%) |
Nov 16, 2010 | 78.36 | 78.50 | 75.90 | 76.83 | 1,500,284 | -5.80(-7.02%) |
Nov 15, 2010 | 82.95 | 82.95 | 79.10 | 82.62 | 1,299,525 | +0.09(+0.11%) |
Nov 12, 2010 | 81.09 | 83.27 | 80.49 | 82.53 | 1,737,336 | +0.23(+0.28%) |
Nov 11, 2010 | 82.21 | 82.35 | 79.79 | 82.30 | 1,127,860 | +0.23(+0.28%) |
Nov 10, 2010 | 83.97 | 84.02 | 80.35 | 82.07 | 2,006,751 | -1.02(-1.23%) |
Nov 09, 2010 | 89.07 | 89.54 | 82.02 | 83.09 | 2,039,480 | -4.78(-5.44%) |
Nov 08, 2010 | 87.59 | 88.24 | 85.96 | 87.87 | 1,062,678 | +0.51(+0.58%) |
Nov 05, 2010 | 87.36 | 89.30 | 87.22 | 87.36 | 995,580 | -0.28(-0.32%) |
Nov 04, 2010 | 88.79 | 89.86 | 86.71 | 87.63 | 1,641,694 | +1.76(+2.05%) |
Nov 03, 2010 | 83.27 | 86.29 | 82.09 | 85.87 | 2,210,385 | +2.83(+3.41%) |
Nov 02, 2010 | 82.35 | 83.83 | 81.88 | 83.04 | 1,185,491 | +1.62(+1.99%) |
Nov 01, 2010 | 79.19 | 82.07 | 78.82 | 81.42 | 1,458,582 | +2.88(+3.66%) |
Oct 29, 2010 | 80.21 | 80.21 | 78.17 | 78.54 | 1,096,971 | -0.84(-1.05%) |
Oct 28, 2010 | 78.68 | 79.52 | 77.15 | 79.38 | 1,088,470 | +2.27(+2.95%) |
Oct 27, 2010 | 78.73 | 78.73 | 76.08 | 77.10 | 1,193,979 | -2.97(-3.71%) |
Oct 25, 2010 | 80.03 | 80.63 | 79.33 | 80.07 | 1,032,296 | +2.23(+2.86%) |
Oct 22, 2010 | 77.38 | 78.08 | 76.04 | 77.85 | 867,412 | +1.25(+1.64%) |
Oct 21, 2010 | 80.40 | 80.40 | 75.80 | 76.59 | 1,519,487 | -3.43(-4.29%) |
Oct 20, 2010 | 78.87 | 81.23 | 78.63 | 80.03 | 972,696 | +1.07(+1.35%) |
Oct 19, 2010 | 79.47 | 79.75 | 77.66 | 78.96 | 1,616,680 | -4.69(-5.60%) |
Oct 18, 2010 | 83.46 | 83.74 | 82.25 | 83.64 | 884,617 | -0.79(-0.93%) |
Oct 15, 2010 | 85.50 | 86.01 | 83.55 | 84.43 | 991,908 | -1.67(-1.94%) |
Oct 14, 2010 | 86.85 | 87.45 | 85.83 | 86.10 | 719,205 | -0.70(-0.80%) |
Oct 13, 2010 | 86.34 | 88.14 | 86.34 | 86.80 | 899,082 | +1.35(+1.57%) |
Oct 12, 2010 | 85.78 | 86.20 | 84.15 | 85.45 | 690,128 | -0.70(-0.81%) |
Oct 11, 2010 | 86.15 | 86.98 | 85.04 | 86.15 | 541,958 | +0.14(+0.16%) |
Oct 08, 2010 | 86.01 | 86.80 | 85.22 | 86.01 | 633,504 | +0.84(+0.98%) |
Oct 07, 2010 | 88.89 | 88.98 | 84.85 | 85.18 | 1,227,503 | -3.34(-3.77%) |
Oct 06, 2010 | 87.22 | 89.30 | 86.61 | 88.52 | 1,051,558 | +1.90(+2.20%) |
Oct 05, 2010 | 86.20 | 87.91 | 86.01 | 86.61 | 851 | +2.04(+2.41%) |
Oct 04, 2010 | 85.08 | 85.59 | 83.69 | 84.57 | 557,973 | -1.02(-1.19%) |
Oct 01, 2010 | 85.59 | 87.26 | 84.94 | 85.59 | 1,017,647 | -0.19(-0.22%) |
Sep 30, 2010 | 88.38 | 89.17 | 83.97 | 85.78 | 1,605,344 | -2.60(-2.94%) |
Sep 29, 2010 | 88.56 | 89.63 | 87.96 | 88.38 | 1,304,124 | +0.23(+0.26%) |
Sep 28, 2010 | 83.74 | 88.61 | 81.88 | 88.14 | 2,168,370 | +3.90(+4.63%) |
Sep 27, 2010 | 84.94 | 84.99 | 83.97 | 84.25 | 858,820 | -0.42(-0.49%) |
Sep 24, 2010 | 87.77 | 88.10 | 84.15 | 84.67 | 1,389,596 | -2.09(-2.41%) |
Sep 23, 2010 | 87.22 | 87.87 | 86.20 | 86.75 | 1,016,936 | -1.16(-1.32%) |
Sep 22, 2010 | 89.40 | 89.72 | 87.22 | 87.91 | 1,238,723 | +0.28(+0.32%) |
Sep 21, 2010 | 88.28 | 88.33 | 84.80 | 87.63 | 86 | -1.44(-1.61%) |
Sep 20, 2010 | 90.65 | 90.84 | 88.42 | 89.07 | 1,390,855 | -1.35(-1.49%) |
Sep 17, 2010 | 90.42 | 93.34 | 90.09 | 90.42 | 2,097,451 | -1.62(-1.76%) |
Sep 15, 2010 | 92.41 | 93.85 | 91.39 | 92.04 | 1,138,555 | -0.05(-0.05%) |
Sep 14, 2010 | 90.09 | 93.48 | 89.58 | 92.09 | 107 | +3.90(+4.42%) |
Sep 13, 2010 | 88.38 | 89.07 | 87.08 | 88.19 | 607,895 | +0.14(+0.16%) |
Sep 10, 2010 | 87.45 | 89.21 | 87.26 | 88.05 | 660,132 | -0.23(-0.26%) |
Sep 09, 2010 | 89.72 | 90.19 | 86.98 | 88.28 | 102 | -1.35(-1.50%) |
Sep 08, 2010 | 90.19 | 91.86 | 89.58 | 89.63 | 923,986 | +0.14(+0.16%) |
Sep 07, 2010 | 89.68 | 90.46 | 87.87 | 89.49 | 150 | +0.88(+0.99%) |
Sep 03, 2010 | 87.40 | 88.79 | 85.96 | 88.61 | 1,381,421 | -1.67(-1.85%) |
Sep 02, 2010 | 90.56 | 90.93 | 89.30 | 90.28 | 43 | +0.93(+1.04%) |