Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 81.40 | 85.50 | 80.20 | 84.10 | 26,979 | +0.80(+0.96%) |
Jul 29, 2010 | 81.10 | 84.00 | 80.30 | 83.30 | 26,784 | +2.60(+3.22%) |
Jul 28, 2010 | 82.30 | 83.60 | 80.60 | 80.70 | 15,394 | -2.40(-2.89%) |
Jul 27, 2010 | 88.00 | 88.00 | 82.50 | 83.10 | 31,655 | -2.80(-3.26%) |
Jul 26, 2010 | 79.50 | 86.50 | 79.10 | 85.90 | 59,955 | +6.20(+7.78%) |
Jul 23, 2010 | 77.10 | 80.90 | 77.10 | 79.70 | 46,446 | +1.90(+2.44%) |
Jul 22, 2010 | 77.40 | 78.60 | 75.40 | 77.80 | 38,496 | +2.90(+3.87%) |
Jul 21, 2010 | 76.00 | 77.70 | 74.30 | 74.90 | 30,435 | -2.30(-2.98%) |
Jul 20, 2010 | 72.60 | 77.50 | 71.60 | 77.20 | 31,535 | +2.60(+3.49%) |
Jul 19, 2010 | 76.30 | 77.40 | 73.50 | 74.60 | 31,642 | -1.70(-2.23%) |
Jul 16, 2010 | 77.50 | 80.40 | 75.50 | 76.30 | 38,018 | -2.30(-2.93%) |
Jul 15, 2010 | 80.40 | 80.79 | 77.10 | 78.60 | 26,232 | -1.80(-2.24%) |
Jul 14, 2010 | 79.70 | 81.90 | 76.50 | 80.40 | 58,402 | +1.50(+1.90%) |
Jul 13, 2010 | 78.80 | 80.00 | 76.50 | 78.90 | 40,964 | +2.50(+3.27%) |
Jul 12, 2010 | 77.80 | 79.59 | 75.00 | 76.40 | 32,908 | -2.60(-3.29%) |
Jul 09, 2010 | 71.50 | 79.40 | 71.50 | 79.00 | 70,197 | +6.40(+8.82%) |
Jul 08, 2010 | 72.90 | 73.60 | 71.20 | 72.60 | 25,242 | +0.60(+0.83%) |
Jul 07, 2010 | 68.20 | 72.30 | 67.70 | 72.00 | 41,327 | +3.70(+5.42%) |
Jul 06, 2010 | 70.60 | 74.00 | 68.00 | 68.30 | 50,392 | -1.00(-1.44%) |
Jul 02, 2010 | 70.70 | 70.70 | 67.20 | 69.30 | 28,054 | -0.40(-0.58%) |
Jul 01, 2010 | 73.10 | 73.40 | 68.00 | 69.70 | 67,240 | -3.70(-5.04%) |
Jun 30, 2010 | 75.40 | 77.60 | 72.80 | 73.40 | 38,923 | -1.60(-2.13%) |
Jun 29, 2010 | 80.00 | 80.10 | 74.80 | 75.00 | 54,788 | -9.00(-10.71%) |
Jun 25, 2010 | 81.80 | 84.70 | 80.80 | 84.00 | 26,998 | +1.90(+2.31%) |
Jun 24, 2010 | 83.00 | 85.00 | 81.10 | 82.10 | 38,830 | -1.40(-1.68%) |
Jun 23, 2010 | 82.10 | 84.90 | 81.80 | 83.50 | 20,883 | +0.80(+0.97%) |
Jun 22, 2010 | 85.20 | 86.89 | 82.40 | 82.70 | 26,241 | -2.70(-3.16%) |
Jun 21, 2010 | 91.00 | 91.80 | 85.10 | 85.40 | 31,920 | -3.08(-3.48%) |
Jun 18, 2010 | 89.30 | 89.50 | 87.00 | 88.48 | 22,614 | -0.82(-0.92%) |
Jun 17, 2010 | 91.80 | 91.90 | 88.00 | 89.30 | 32,370 | -2.10(-2.30%) |
Jun 16, 2010 | 91.50 | 93.00 | 90.50 | 91.40 | 21,621 | -1.60(-1.72%) |
Jun 15, 2010 | 90.70 | 93.90 | 90.00 | 93.00 | 53,726 | +2.90(+3.22%) |
Jun 14, 2010 | 91.60 | 92.50 | 89.20 | 90.10 | 43,271 | -0.30(-0.33%) |
Jun 11, 2010 | 90.50 | 93.40 | 89.00 | 90.40 | 71,430 | +0.10(+0.11%) |
Jun 10, 2010 | 86.10 | 90.50 | 84.50 | 90.30 | 163,414 | +6.40(+7.63%) |
Jun 09, 2010 | 84.80 | 89.70 | 83.50 | 83.90 | 60,838 | -0.20(-0.24%) |
Jun 08, 2010 | 85.00 | 86.80 | 80.80 | 84.10 | 56,826 | -0.70(-0.83%) |
Jun 07, 2010 | 89.00 | 92.00 | 84.60 | 84.80 | 52,925 | -4.20(-4.72%) |
Jun 04, 2010 | 92.00 | 94.00 | 88.00 | 89.00 | 70,856 | -5.50(-5.82%) |
Jun 03, 2010 | 92.80 | 99.50 | 92.80 | 94.50 | 162,625 | +2.90(+3.17%) |
Jun 02, 2010 | 92.60 | 95.70 | 89.10 | 91.60 | 81,831 | -0.50(-0.54%) |
Jun 01, 2010 | 90.60 | 96.00 | 89.00 | 92.10 | 134,252 | -0.80(-0.86%) |
May 28, 2010 | 80.90 | 96.70 | 84.50 | 92.90 | 525,981 | +12.00(+14.83%) |
May 27, 2010 | 82.50 | 82.80 | 78.50 | 80.90 | 53,322 | +3.20(+4.12%) |
May 26, 2010 | 79.30 | 82.40 | 77.40 | 77.70 | 70,286 | -0.70(-0.89%) |
May 25, 2010 | 80.10 | 80.19 | 75.40 | 78.40 | 131,335 | -4.40(-5.31%) |
May 24, 2010 | 74.60 | 86.90 | 73.50 | 82.80 | 297,006 | +11.80(+16.62%) |
May 21, 2010 | 68.70 | 74.60 | 66.30 | 71.00 | 96,671 | -0.28(-0.39%) |
May 20, 2010 | 72.70 | 74.00 | 71.10 | 71.28 | 92,191 | -7.22(-9.20%) |
May 19, 2010 | 79.50 | 79.70 | 76.00 | 78.50 | 37,939 | -2.10(-2.61%) |
May 18, 2010 | 83.70 | 84.46 | 80.31 | 80.60 | 32,594 | -1.90(-2.30%) |
May 17, 2010 | 82.50 | 84.40 | 80.20 | 82.50 | 52,601 | -0.50(-0.60%) |
May 14, 2010 | 85.00 | 85.78 | 81.60 | 83.00 | 43,323 | -2.80(-3.26%) |
May 13, 2010 | 84.10 | 89.50 | 84.10 | 85.80 | 38,156 | +0.70(+0.82%) |
May 12, 2010 | 81.60 | 86.63 | 81.10 | 85.10 | 53,438 | +3.60(+4.42%) |
May 11, 2010 | 81.40 | 82.30 | 78.50 | 81.50 | 74,200 | -2.50(-2.98%) |
May 10, 2010 | 82.50 | 84.30 | 80.00 | 84.00 | 49,000 | +8.00(+10.53%) |
May 07, 2010 | 77.90 | 81.80 | 75.40 | 76.00 | 63,628 | -2.60(-3.31%) |
May 06, 2010 | 81.40 | 84.80 | 70.00 | 78.60 | 82,616 | -3.00(-3.68%) |
May 05, 2010 | 80.70 | 83.60 | 78.80 | 81.60 | 52,754 | -2.90(-3.43%) |
May 04, 2010 | 89.20 | 89.20 | 83.30 | 84.50 | 46,594 | -4.70(-5.27%) |