Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 93.17 | 93.78 | 89.90 | 92.00 | 98,278 | -0.57(-0.61%) |
Aug 30, 2011 | 90.53 | 92.83 | 90.26 | 92.57 | 80,540 | +1.55(+1.70%) |
Aug 29, 2011 | 88.64 | 92.23 | 88.56 | 91.02 | 107,099 | +3.57(+4.09%) |
Aug 26, 2011 | 83.95 | 87.92 | 82.76 | 87.44 | 71,723 | +3.08(+3.65%) |
Aug 25, 2011 | 84.51 | 86.56 | 83.87 | 84.36 | 55,191 | +0.08(+0.09%) |
Aug 24, 2011 | 83.87 | 85.61 | 83.57 | 84.29 | 129,376 | +0.53(+0.63%) |
Aug 23, 2011 | 81.11 | 85.65 | 80.54 | 83.76 | 111,421 | +2.61(+3.22%) |
Aug 22, 2011 | 85.88 | 86.25 | 79.98 | 81.15 | 75,845 | -2.08(-2.50%) |
Aug 19, 2011 | 84.25 | 87.05 | 83.19 | 83.23 | 65,767 | -2.23(-2.61%) |
Aug 18, 2011 | 86.37 | 87.50 | 83.19 | 85.46 | 91,215 | -2.87(-3.25%) |
Aug 17, 2011 | 89.62 | 90.90 | 87.39 | 88.33 | 63,384 | -0.23(-0.26%) |
Aug 16, 2011 | 90.19 | 90.22 | 86.67 | 88.56 | 79,921 | -2.00(-2.21%) |
Aug 15, 2011 | 92.61 | 93.78 | 89.88 | 90.56 | 77,658 | -0.19(-0.21%) |
Aug 12, 2011 | 88.33 | 92.61 | 88.14 | 90.75 | 128,004 | +3.55(+4.08%) |
Aug 11, 2011 | 81.30 | 89.24 | 81.30 | 87.20 | 106,706 | +7.60(+9.55%) |
Aug 10, 2011 | 78.54 | 84.44 | 76.12 | 79.60 | 165,386 | +1.17(+1.49%) |
Aug 09, 2011 | 79.22 | 80.92 | 75.63 | 78.43 | 182,930 | +1.29(+1.67%) |
Aug 08, 2011 | 79.22 | 80.06 | 73.62 | 77.14 | 244,633 | -4.35(-5.34%) |
Aug 05, 2011 | 84.93 | 85.50 | 80.51 | 81.49 | 153,775 | -1.97(-2.36%) |
Aug 04, 2011 | 84.85 | 87.84 | 83.19 | 83.46 | 163,518 | -2.68(-3.12%) |
Aug 03, 2011 | 87.27 | 87.29 | 83.57 | 86.14 | 141,908 | -1.70(-1.94%) |
Aug 02, 2011 | 91.66 | 92.95 | 86.97 | 87.84 | 161,275 | -2.80(-3.09%) |
Aug 01, 2011 | 91.96 | 93.10 | 90.22 | 90.64 | 125,548 | +1.97(+2.22%) |
Jul 29, 2011 | 86.56 | 91.09 | 85.08 | 88.67 | 100,900 | +0.72(+0.82%) |
Jul 28, 2011 | 88.86 | 90.64 | 87.92 | 87.96 | 65,103 | -0.98(-1.11%) |
Jul 27, 2011 | 92.04 | 92.34 | 85.35 | 88.94 | 218,769 | -3.89(-4.20%) |
Jul 26, 2011 | 95.33 | 95.33 | 92.30 | 92.83 | 108,846 | -1.47(-1.56%) |
Jul 25, 2011 | 93.93 | 94.31 | 91.70 | 94.31 | 66,900 | +1.10(+1.18%) |
Jul 22, 2011 | 93.09 | 93.78 | 92.68 | 93.21 | 78,653 | -0.64(-0.68%) |
Jul 21, 2011 | 97.37 | 98.69 | 92.49 | 93.85 | 124,145 | -2.57(-2.67%) |
Jul 20, 2011 | 94.53 | 97.90 | 94.08 | 96.43 | 113,981 | +1.93(+2.04%) |
Jul 19, 2011 | 94.35 | 95.48 | 93.33 | 94.50 | 112,419 | +1.85(+2.00%) |
Jul 18, 2011 | 91.06 | 94.38 | 90.94 | 92.64 | 131,899 | +1.59(+1.74%) |
Jul 15, 2011 | 89.81 | 91.66 | 89.47 | 91.06 | 51,882 | +1.78(+1.99%) |
Jul 14, 2011 | 88.67 | 89.77 | 86.90 | 89.28 | 48,081 | +1.25(+1.42%) |
Jul 13, 2011 | 89.13 | 90.64 | 87.99 | 88.03 | 62,309 | -0.04(-0.04%) |
Jul 12, 2011 | 86.44 | 88.48 | 86.44 | 88.07 | 67,721 | +1.10(+1.26%) |
Jul 11, 2011 | 89.92 | 89.92 | 85.84 | 86.97 | 91,355 | -3.78(-4.17%) |
Jul 08, 2011 | 88.64 | 90.79 | 87.09 | 90.75 | 76,829 | +1.02(+1.14%) |
Jul 07, 2011 | 88.33 | 90.56 | 88.18 | 89.73 | 94,800 | +2.12(+2.42%) |
Jul 06, 2011 | 86.59 | 87.95 | 85.50 | 87.62 | 58,389 | +1.51(+1.76%) |
Jul 05, 2011 | 84.89 | 86.21 | 84.89 | 86.10 | 59,756 | +1.78(+2.11%) |
Jul 01, 2011 | 85.46 | 85.46 | 83.95 | 84.33 | 60,534 | -0.61(-0.71%) |
Jun 30, 2011 | 88.33 | 88.37 | 83.61 | 84.93 | 125,703 | -2.61(-2.98%) |
Jun 29, 2011 | 86.90 | 88.33 | 85.46 | 87.54 | 152,643 | +2.12(+2.48%) |
Jun 28, 2011 | 86.03 | 86.06 | 84.55 | 85.42 | 66,481 | -0.04(-0.04%) |
Jun 27, 2011 | 82.93 | 86.14 | 82.93 | 85.46 | 102,254 | +2.72(+3.29%) |
Jun 24, 2011 | 82.93 | 83.19 | 81.34 | 82.74 | 36,510 | -0.45(-0.55%) |
Jun 23, 2011 | 82.93 | 83.19 | 80.92 | 83.19 | 57,652 | -0.64(-0.77%) |
Jun 22, 2011 | 82.06 | 84.70 | 81.34 | 83.83 | 109,789 | +1.74(+2.12%) |
Jun 21, 2011 | 81.34 | 82.25 | 80.28 | 82.09 | 70,920 | +1.63(+2.02%) |
Jun 20, 2011 | 79.71 | 80.47 | 79.67 | 80.47 | 59,321 | +1.93(+2.46%) |
Jun 17, 2011 | 78.01 | 80.24 | 76.76 | 78.54 | 79,238 | +1.02(+1.32%) |
Jun 16, 2011 | 82.96 | 83.80 | 75.70 | 77.52 | 121,205 | -5.45(-6.56%) |
Jun 15, 2011 | 82.55 | 84.14 | 81.87 | 82.96 | 120,705 | +0.72(+0.87%) |
Jun 14, 2011 | 81.94 | 83.38 | 81.30 | 82.25 | 127,713 | +1.06(+1.30%) |
Jun 13, 2011 | 81.30 | 85.99 | 80.88 | 81.19 | 192,547 | +0.95(+1.18%) |
Jun 10, 2011 | 76.35 | 80.24 | 75.44 | 80.24 | 115,479 | +4.39(+5.78%) |
Jun 09, 2011 | 75.63 | 76.57 | 75.44 | 75.85 | 91,239 | +0.61(+0.80%) |
Jun 08, 2011 | 75.93 | 76.27 | 74.99 | 75.25 | 61,107 | -0.42(-0.55%) |
Jun 07, 2011 | 76.16 | 76.72 | 74.68 | 75.67 | 84,529 | -0.61(-0.79%) |
Jun 06, 2011 | 77.14 | 78.46 | 75.93 | 76.27 | 74,742 | -0.60(-0.78%) |