Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 86.20 | 88.70 | 85.60 | 88.40 | 47,100 | +1.00(+1.14%) |
Nov 29, 2010 | 86.50 | 88.00 | 85.60 | 87.40 | 16,845 | +0.60(+0.69%) |
Nov 26, 2010 | 88.70 | 89.80 | 86.80 | 86.80 | 11,484 | -2.60(-2.91%) |
Nov 24, 2010 | 87.80 | 89.40 | 89.40 | 89.40 | 32,899 | +2.50(+2.88%) |
Nov 23, 2010 | 86.00 | 87.40 | 85.10 | 86.90 | 21,822 | -0.50(-0.57%) |
Nov 22, 2010 | 86.00 | 88.40 | 84.70 | 87.40 | 41,021 | +0.60(+0.69%) |
Nov 19, 2010 | 86.90 | 86.90 | 83.60 | 86.80 | 24,285 | +1.10(+1.28%) |
Nov 18, 2010 | 85.60 | 88.40 | 84.00 | 85.70 | 30,696 | +1.20(+1.42%) |
Nov 17, 2010 | 84.20 | 86.50 | 84.00 | 84.50 | 17,335 | +0.50(+0.60%) |
Nov 16, 2010 | 87.30 | 88.30 | 82.80 | 84.00 | 42,037 | -4.00(-4.55%) |
Nov 15, 2010 | 88.90 | 89.80 | 88.00 | 88.00 | 17,665 | -0.60(-0.68%) |
Nov 12, 2010 | 89.10 | 90.90 | 88.00 | 88.60 | 31,472 | -1.60(-1.77%) |
Nov 11, 2010 | 91.20 | 91.90 | 88.50 | 90.20 | 36,048 | -2.30(-2.49%) |
Nov 10, 2010 | 94.20 | 94.80 | 90.50 | 92.50 | 37,771 | -0.90(-0.96%) |
Nov 09, 2010 | 93.80 | 101.40 | 92.50 | 93.40 | 163,394 | +0.10(+0.11%) |
Nov 08, 2010 | 93.00 | 93.90 | 90.50 | 93.30 | 32,370 | +0.80(+0.86%) |
Nov 05, 2010 | 93.80 | 94.60 | 91.90 | 92.50 | 39,506 | -0.80(-0.86%) |
Nov 04, 2010 | 89.60 | 94.20 | 88.50 | 93.30 | 94,773 | +5.30(+6.02%) |
Nov 03, 2010 | 88.00 | 89.10 | 86.30 | 88.00 | 31,687 | +0.60(+0.69%) |
Nov 02, 2010 | 86.50 | 87.90 | 85.70 | 87.40 | 23,469 | +1.70(+1.98%) |
Nov 01, 2010 | 87.20 | 88.10 | 85.60 | 85.70 | 17,059 | -1.30(-1.49%) |
Oct 29, 2010 | 87.90 | 88.70 | 86.80 | 87.00 | 21,817 | -1.20(-1.36%) |
Oct 28, 2010 | 90.50 | 90.50 | 87.10 | 88.20 | 18,486 | -0.60(-0.68%) |
Oct 27, 2010 | 88.80 | 89.30 | 88.00 | 88.80 | 15,543 | -0.90(-1.00%) |
Oct 25, 2010 | 90.60 | 91.90 | 88.30 | 89.70 | 47,135 | +2.10(+2.40%) |
Oct 22, 2010 | 88.80 | 89.30 | 86.70 | 87.60 | 16,267 | -1.20(-1.35%) |
Oct 21, 2010 | 89.90 | 90.80 | 86.70 | 88.80 | 41,148 | +0.70(+0.79%) |
Oct 20, 2010 | 84.50 | 89.00 | 84.10 | 88.10 | 40,389 | +2.80(+3.28%) |
Oct 19, 2010 | 88.10 | 89.40 | 84.30 | 85.30 | 41,349 | -4.70(-5.22%) |
Oct 18, 2010 | 89.50 | 90.80 | 87.10 | 90.00 | 38,122 | +0.20(+0.22%) |
Oct 15, 2010 | 92.00 | 92.00 | 89.10 | 89.80 | 29,932 | -1.80(-1.97%) |
Oct 14, 2010 | 93.30 | 94.50 | 89.80 | 91.60 | 60,616 | -1.90(-2.03%) |
Oct 13, 2010 | 93.50 | 95.90 | 92.20 | 93.50 | 91,368 | +2.20(+2.41%) |
Oct 12, 2010 | 88.50 | 92.00 | 86.70 | 91.30 | 49,884 | +1.90(+2.13%) |
Oct 11, 2010 | 91.00 | 92.90 | 88.00 | 89.40 | 66,196 | +0.40(+0.45%) |
Oct 08, 2010 | 82.70 | 91.00 | 82.30 | 89.00 | 150,772 | +6.40(+7.75%) |
Oct 07, 2010 | 85.30 | 85.40 | 82.20 | 82.60 | 29,546 | -2.40(-2.82%) |
Oct 06, 2010 | 80.20 | 85.50 | 79.50 | 85.00 | 81,664 | +4.20(+5.20%) |
Oct 05, 2010 | 82.00 | 82.00 | 79.20 | 80.80 | 27,354 | +0.70(+0.87%) |
Oct 04, 2010 | 80.80 | 82.50 | 79.00 | 80.10 | 36,207 | -1.40(-1.72%) |
Oct 01, 2010 | 82.70 | 82.70 | 81.00 | 81.50 | 14,340 | -0.30(-0.37%) |
Sep 30, 2010 | 82.00 | 83.30 | 80.30 | 81.80 | 31,744 | -0.20(-0.24%) |
Sep 29, 2010 | 83.70 | 85.20 | 81.50 | 82.00 | 48,245 | -0.70(-0.85%) |
Sep 28, 2010 | 82.80 | 83.80 | 80.60 | 82.70 | 33,241 | -0.10(-0.12%) |
Sep 27, 2010 | 82.20 | 84.60 | 79.30 | 82.80 | 62,356 | +1.70(+2.10%) |
Sep 24, 2010 | 85.60 | 85.70 | 79.20 | 81.10 | 110,106 | -3.50(-4.14%) |
Sep 23, 2010 | 85.20 | 86.40 | 82.70 | 84.60 | 87,430 | -2.10(-2.42%) |
Sep 22, 2010 | 89.90 | 93.50 | 86.00 | 86.70 | 443,906 | +10.80(+14.23%) |
Sep 21, 2010 | 76.00 | 76.30 | 74.00 | 75.90 | 27,153 | +0.20(+0.26%) |
Sep 20, 2010 | 74.60 | 76.40 | 73.80 | 75.70 | 34,520 | +1.20(+1.61%) |
Sep 17, 2010 | 74.90 | 75.40 | 74.00 | 74.50 | 11,553 | -1.10(-1.46%) |
Sep 15, 2010 | 75.90 | 76.20 | 74.60 | 75.60 | 20,865 | -0.30(-0.40%) |
Sep 14, 2010 | 78.50 | 78.50 | 75.40 | 75.90 | 54,482 | -2.40(-3.07%) |
Sep 13, 2010 | 76.20 | 78.70 | 74.50 | 78.30 | 36,883 | +2.90(+3.85%) |
Sep 10, 2010 | 75.00 | 76.00 | 74.30 | 75.40 | 28,617 | +1.05(+1.41%) |
Sep 09, 2010 | 79.50 | 79.50 | 74.10 | 74.35 | 41,182 | -3.35(-4.31%) |
Sep 08, 2010 | 76.00 | 79.60 | 75.80 | 77.70 | 35,664 | +1.50(+1.97%) |
Sep 07, 2010 | 79.10 | 81.00 | 76.10 | 76.20 | 32,381 | -2.90(-3.67%) |
Sep 03, 2010 | 75.50 | 79.60 | 75.20 | 79.10 | 102,638 | +4.90(+6.60%) |
Sep 02, 2010 | 72.10 | 74.70 | 72.10 | 74.20 | 45,776 | +1.90(+2.63%) |