Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 87.82 | 87.82 | 86.51 | 86.97 | 55 | -0.85(-0.96%) |
Sep 29, 2010 | 86.28 | 87.82 | 86.28 | 87.82 | 2,388 | +1.77(+2.06%) |
Sep 28, 2010 | 85.59 | 86.94 | 84.36 | 86.05 | 15 | +0.23(+0.27%) |
Sep 27, 2010 | 87.98 | 88.21 | 85.28 | 85.82 | 4,426 | -2.16(-2.45%) |
Sep 24, 2010 | 87.51 | 87.98 | 83.89 | 87.98 | 8,367 | +1.54(+1.78%) |
Sep 23, 2010 | 85.67 | 87.98 | 85.67 | 86.44 | 64 | -0.08(-0.09%) |
Sep 22, 2010 | 86.44 | 87.67 | 85.59 | 86.51 | 5,129 | +0.15(+0.18%) |
Sep 21, 2010 | 86.59 | 87.75 | 85.59 | 86.36 | 6,255 | -0.62(-0.71%) |
Sep 20, 2010 | 84.12 | 86.97 | 84.05 | 86.97 | 6,302 | +2.85(+3.39%) |
Sep 17, 2010 | 84.12 | 86.13 | 82.35 | 84.12 | 14,623 | -1.31(-1.53%) |
Sep 15, 2010 | 82.04 | 85.43 | 81.58 | 85.43 | 3,382 | +3.24(+3.94%) |
Sep 14, 2010 | 81.74 | 82.81 | 80.73 | 82.20 | 5,516 | -0.08(-0.09%) |
Sep 13, 2010 | 83.74 | 85.90 | 81.74 | 82.28 | 15,813 | -0.62(-0.74%) |
Sep 10, 2010 | 82.04 | 83.43 | 81.43 | 82.89 | 7,293 | +0.62(+0.75%) |
Sep 09, 2010 | 82.35 | 82.66 | 81.74 | 82.28 | 1,871 | +0.39(+0.47%) |
Sep 08, 2010 | 81.20 | 82.28 | 81.04 | 81.89 | 4,179 | +0.92(+1.14%) |
Sep 07, 2010 | 82.74 | 82.74 | 80.66 | 80.97 | 52 | -1.77(-2.14%) |
Sep 03, 2010 | 82.28 | 84.20 | 79.58 | 82.74 | 12,930 | +0.62(+0.75%) |
Sep 02, 2010 | 85.90 | 85.90 | 80.89 | 82.12 | 26 | -2.47(-2.91%) |
Sep 01, 2010 | 84.59 | 87.98 | 83.49 | 84.59 | 9,639 | +1.16(+1.38%) |
Aug 31, 2010 | 83.43 | 83.89 | 79.73 | 83.43 | 12 | +3.16(+3.93%) |
Aug 30, 2010 | 81.89 | 81.89 | 79.43 | 80.27 | 2,727 | -2.23(-2.71%) |
Aug 27, 2010 | 82.51 | 82.66 | 81.04 | 82.51 | 5,852 | +1.23(+1.52%) |
Aug 26, 2010 | 82.89 | 82.89 | 80.31 | 81.27 | 37 | -1.54(-1.86%) |
Aug 25, 2010 | 80.66 | 83.12 | 80.50 | 82.81 | 36 | +1.46(+1.80%) |
Aug 24, 2010 | 80.50 | 83.59 | 80.50 | 81.35 | 149 | -0.08(-0.09%) |
Aug 23, 2010 | 82.12 | 84.74 | 81.20 | 81.43 | 5,651 | -0.54(-0.66%) |
Aug 20, 2010 | 81.81 | 82.97 | 80.89 | 81.97 | 4,156 | -0.46(-0.56%) |
Aug 19, 2010 | 82.58 | 83.81 | 80.89 | 82.43 | 128 | -0.62(-0.74%) |
Aug 18, 2010 | 83.74 | 86.20 | 80.89 | 83.05 | 565 | -1.00(-1.19%) |
Aug 17, 2010 | 82.81 | 85.13 | 82.12 | 84.05 | 88 | +2.08(+2.54%) |
Aug 16, 2010 | 80.12 | 82.81 | 79.89 | 81.97 | 2,540 | +1.08(+1.33%) |
Aug 13, 2010 | 80.89 | 82.43 | 79.81 | 80.89 | 4,805 | -0.92(-1.13%) |
Aug 12, 2010 | 80.81 | 82.28 | 79.73 | 81.81 | 12,405 | +1.08(+1.34%) |
Aug 11, 2010 | 83.12 | 83.12 | 80.12 | 80.73 | 13,390 | -3.00(-3.59%) |
Aug 10, 2010 | 85.13 | 86.36 | 83.20 | 83.74 | 5,165 | -2.00(-2.34%) |
Aug 09, 2010 | 83.35 | 86.20 | 82.20 | 85.74 | 3,479 | +3.16(+3.82%) |
Aug 06, 2010 | 82.58 | 86.05 | 82.51 | 82.58 | 7,031 | -2.31(-2.72%) |
Aug 05, 2010 | 86.67 | 87.90 | 84.89 | 84.89 | 2,581 | -2.23(-2.56%) |
Aug 04, 2010 | 84.89 | 87.82 | 83.97 | 87.13 | 2,582 | +2.47(+2.91%) |
Aug 03, 2010 | 84.59 | 87.58 | 82.89 | 84.66 | 8,677 | +0.85(+1.01%) |
Aug 02, 2010 | 84.97 | 86.13 | 81.66 | 83.82 | 8,983 | -0.54(-0.64%) |
Jul 30, 2010 | 84.36 | 85.20 | 82.51 | 84.36 | 6,518 | -0.15(-0.18%) |
Jul 29, 2010 | 85.13 | 86.97 | 84.51 | 84.51 | 4,834 | -0.39(-0.45%) |
Jul 28, 2010 | 84.89 | 88.67 | 84.59 | 84.89 | 59 | -3.77(-4.26%) |
Jul 27, 2010 | 88.59 | 89.29 | 86.82 | 88.67 | 6,094 | -0.23(-0.26%) |
Jul 26, 2010 | 89.13 | 91.83 | 88.13 | 88.90 | 13,039 | -0.31(-0.35%) |
Jul 23, 2010 | 88.21 | 89.29 | 84.43 | 89.21 | 3,768 | +0.85(+0.96%) |
Jul 22, 2010 | 88.36 | 88.67 | 82.04 | 88.36 | 121 | +6.32(+7.70%) |
Jul 21, 2010 | 84.82 | 85.28 | 81.66 | 82.04 | 6,546 | -2.39(-2.83%) |
Jul 20, 2010 | 79.35 | 84.66 | 78.73 | 84.43 | 5,699 | +3.85(+4.78%) |
Jul 19, 2010 | 80.27 | 80.89 | 77.31 | 80.58 | 7,340 | +0.31(+0.38%) |
Jul 16, 2010 | 80.27 | 81.58 | 79.73 | 80.27 | 8,942 | -2.08(-2.53%) |
Jul 15, 2010 | 82.97 | 83.12 | 80.89 | 82.35 | 3,808 | -0.77(-0.93%) |
Jul 14, 2010 | 84.43 | 84.66 | 82.35 | 83.12 | 4,436 | -1.62(-1.91%) |
Jul 13, 2010 | 84.74 | 87.90 | 83.51 | 84.74 | 145 | -2.23(-2.57%) |
Jul 12, 2010 | 88.28 | 88.98 | 85.51 | 86.97 | 8,259 | -1.39(-1.57%) |
Jul 09, 2010 | 88.36 | 88.44 | 85.51 | 88.36 | 13,281 | +3.00(+3.52%) |
Jul 08, 2010 | 84.82 | 85.43 | 83.66 | 85.36 | 8,562 | +1.00(+1.19%) |
Jul 07, 2010 | 81.20 | 84.43 | 81.20 | 84.36 | 10,078 | +2.85(+3.50%) |
Jul 06, 2010 | 84.74 | 85.43 | 80.89 | 81.51 | 5,322 | -1.46(-1.76%) |
Jul 02, 2010 | 82.97 | 86.74 | 81.66 | 82.97 | 3,325 | -3.00(-3.49%) |
Jul 01, 2010 | 88.98 | 89.36 | 80.89 | 85.97 | 11,111 | -2.23(-2.53%) |
Jun 30, 2010 | 88.21 | 89.36 | 83.89 | 88.21 | 116 | +2.16(+2.51%) |
Jun 29, 2010 | 87.98 | 87.98 | 84.82 | 86.05 | 10,219 | -4.85(-5.34%) |
Jun 25, 2010 | 90.90 | 93.60 | 83.97 | 90.90 | 169,266 | +1.31(+1.46%) |
Jun 24, 2010 | 85.20 | 90.44 | 84.74 | 89.59 | 14,606 | +5.62(+6.70%) |
Jun 23, 2010 | 81.43 | 84.74 | 79.19 | 83.97 | 29,931 | +3.54(+4.41%) |
Jun 22, 2010 | 82.97 | 84.66 | 78.96 | 80.43 | 19,765 | -3.00(-3.60%) |
Jun 21, 2010 | 84.66 | 84.74 | 82.35 | 83.43 | 9,692 | -1.31(-1.55%) |
Jun 18, 2010 | 84.74 | 85.67 | 83.66 | 84.74 | 5,232 | +0.08(+0.09%) |
Jun 17, 2010 | 87.44 | 88.05 | 84.36 | 84.66 | 8,711 | -3.31(-3.77%) |
Jun 16, 2010 | 90.21 | 93.22 | 86.90 | 87.98 | 23,556 | -2.85(-3.14%) |
Jun 15, 2010 | 92.37 | 93.52 | 89.83 | 90.83 | 7,793 | -1.31(-1.42%) |
Jun 14, 2010 | 80.12 | 92.37 | 80.12 | 92.14 | 19,985 | +12.15(+15.19%) |
Jun 11, 2010 | 79.66 | 80.89 | 79.27 | 79.98 | 8,320 | +0.02(+0.02%) |
Jun 10, 2010 | 80.35 | 81.27 | 79.66 | 79.96 | 2,693 | +0.15(+0.19%) |
Jun 09, 2010 | 80.58 | 80.89 | 78.58 | 79.81 | 3,989 | -0.62(-0.77%) |
Jun 08, 2010 | 80.58 | 82.28 | 79.66 | 80.43 | 6,827 | -0.54(-0.67%) |
Jun 07, 2010 | 82.12 | 82.12 | 80.43 | 80.97 | 3,816 | -1.23(-1.50%) |
Jun 04, 2010 | 82.20 | 84.43 | 81.27 | 82.20 | 2,362 | -1.31(-1.57%) |
Jun 03, 2010 | 82.18 | 84.43 | 80.66 | 83.51 | 3,105 | +0.46(+0.56%) |
Jun 02, 2010 | 85.59 | 85.82 | 80.20 | 83.05 | 19,094 | -1.85(-2.18%) |
Jun 01, 2010 | 87.82 | 88.44 | 84.89 | 84.89 | 1,304 | -3.70(-4.17%) |
May 28, 2010 | 88.59 | 89.98 | 86.67 | 88.59 | 3,249 | -0.39(-0.43%) |
May 27, 2010 | 89.36 | 90.90 | 87.98 | 88.98 | 4,162 | +0.08(+0.09%) |
May 26, 2010 | 89.83 | 90.98 | 87.13 | 88.90 | 6,036 | -0.85(-0.94%) |
May 25, 2010 | 91.44 | 91.44 | 83.51 | 89.75 | 15,258 | -3.08(-3.32%) |
May 24, 2010 | 86.44 | 94.06 | 82.58 | 92.83 | 9,833 | +6.16(+7.11%) |
May 21, 2010 | 84.74 | 87.05 | 82.66 | 86.67 | 21,820 | +0.00(+0.00%) |
May 20, 2010 | 86.67 | 86.82 | 83.35 | 86.67 | 32,365 | +0.00(+0.00%) |
May 19, 2010 | 87.21 | 87.21 | 85.90 | 86.67 | 7,736 | -1.31(-1.49%) |
May 18, 2010 | 85.90 | 89.36 | 85.51 | 87.98 | 25,985 | +2.16(+2.51%) |
May 17, 2010 | 85.43 | 86.67 | 84.66 | 85.82 | 11,861 | +0.23(+0.27%) |
May 14, 2010 | 85.59 | 87.90 | 83.74 | 85.59 | 20,975 | -3.00(-3.39%) |
May 13, 2010 | 90.13 | 90.56 | 87.44 | 88.59 | 10,450 | -2.93(-3.20%) |
May 12, 2010 | 85.67 | 91.83 | 85.51 | 91.52 | 13,506 | +4.70(+5.41%) |
May 11, 2010 | 86.67 | 87.44 | 86.67 | 86.82 | 7,028 | -3.08(-3.43%) |
May 10, 2010 | 89.29 | 91.91 | 88.59 | 89.90 | 21,529 | +5.62(+6.67%) |
May 07, 2010 | 82.43 | 85.67 | 80.35 | 84.28 | 27,042 | +3.16(+3.89%) |
May 06, 2010 | 80.97 | 84.59 | 77.42 | 81.12 | 8,684 | -3.00(-3.57%) |
May 05, 2010 | 84.59 | 86.13 | 83.74 | 84.12 | 68,352 | -4.70(-5.29%) |
May 04, 2010 | 92.75 | 92.75 | 86.67 | 88.82 | 64,193 | -5.16(-5.49%) |
May 03, 2010 | 94.37 | 94.83 | 87.21 | 93.99 | 155,736 | -2.31(-2.40%) |
Apr 30, 2010 | 98.68 | 99.07 | 96.30 | 96.30 | 10,570 | -3.85(-3.85%) |
Apr 29, 2010 | 98.07 | 100.22 | 98.07 | 100.15 | 46,024 | +0.77(+0.77%) |
Apr 28, 2010 | 96.30 | 99.38 | 96.30 | 99.38 | 31,680 | +3.00(+3.12%) |
Apr 27, 2010 | 96.45 | 97.84 | 95.22 | 96.37 | 71,254 | -0.54(-0.56%) |
Apr 26, 2010 | 96.37 | 97.45 | 96.30 | 96.91 | 19,665 | +0.23(+0.24%) |
Apr 23, 2010 | 97.71 | 98.15 | 96.30 | 96.68 | 26,067 | -1.46(-1.49%) |
Apr 22, 2010 | 97.45 | 98.38 | 97.07 | 98.15 | 6,777 | -0.15(-0.16%) |
Apr 21, 2010 | 98.15 | 98.92 | 96.37 | 98.30 | 17,485 | +0.23(+0.24%) |
Apr 20, 2010 | 95.14 | 98.22 | 95.14 | 98.07 | 23,682 | +1.54(+1.60%) |
Apr 19, 2010 | 98.45 | 98.45 | 96.30 | 96.53 | 18,530 | -2.23(-2.26%) |
Apr 16, 2010 | 95.53 | 98.92 | 93.44 | 98.76 | 13,328 | -0.15(-0.16%) |
Apr 15, 2010 | 97.53 | 98.99 | 97.14 | 98.92 | 26,370 | +1.16(+1.18%) |
Apr 14, 2010 | 96.76 | 97.76 | 96.45 | 97.76 | 17,673 | +0.69(+0.71%) |
Apr 13, 2010 | 96.07 | 97.61 | 94.76 | 97.07 | 27,722 | +1.00(+1.04%) |
Apr 12, 2010 | 95.76 | 98.61 | 93.99 | 96.07 | 51,673 | +0.92(+0.97%) |
Apr 09, 2010 | 94.37 | 95.83 | 93.60 | 95.14 | 77,120 | +0.46(+0.49%) |
Apr 08, 2010 | 95.83 | 95.83 | 94.37 | 94.68 | 12,643 | -1.16(-1.21%) |
Apr 07, 2010 | 94.37 | 96.14 | 94.14 | 95.83 | 48,384 | +1.31(+1.39%) |
Apr 06, 2010 | 96.37 | 96.37 | 93.99 | 94.52 | 38,666 | -1.85(-1.92%) |
Apr 05, 2010 | 97.45 | 97.45 | 96.30 | 96.37 | 27,064 | -0.31(-0.32%) |
Apr 01, 2010 | 98.07 | 96.68 | 96.68 | 96.68 | 96,940 | -0.08(-0.08%) |