Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 88.98 | 89.45 | 87.46 | 87.93 | 22,443 | -1.56(-1.74%) |
Sep 29, 2011 | 89.96 | 90.38 | 88.47 | 89.49 | 33,531 | +0.12(+0.13%) |
Sep 28, 2011 | 91.55 | 91.59 | 89.06 | 89.37 | 34,610 | -1.68(-1.84%) |
Sep 27, 2011 | 92.25 | 92.96 | 90.93 | 91.05 | 25,016 | -0.16(-0.17%) |
Sep 26, 2011 | 91.67 | 91.90 | 90.31 | 91.20 | 25,278 | +0.31(+0.34%) |
Sep 23, 2011 | 92.37 | 92.58 | 90.77 | 90.89 | 28,210 | -0.94(-1.02%) |
Sep 22, 2011 | 92.18 | 93.03 | 91.56 | 91.83 | 45,828 | -1.52(-1.63%) |
Sep 21, 2011 | 95.10 | 95.18 | 93.07 | 93.35 | 26,314 | -1.40(-1.48%) |
Sep 20, 2011 | 95.37 | 95.72 | 94.55 | 94.75 | 47,174 | +0.16(+0.16%) |
Sep 19, 2011 | 93.54 | 94.67 | 92.69 | 94.59 | 25,768 | +0.78(+0.83%) |
Sep 16, 2011 | 94.36 | 94.48 | 93.07 | 93.81 | 15,647 | -0.31(-0.33%) |
Sep 15, 2011 | 94.32 | 94.48 | 93.03 | 94.13 | 26,962 | +0.62(+0.67%) |
Sep 14, 2011 | 94.16 | 94.36 | 93.07 | 93.50 | 30,673 | -0.43(-0.46%) |
Sep 13, 2011 | 94.24 | 94.24 | 91.95 | 93.93 | 39,353 | +0.12(+0.12%) |
Sep 12, 2011 | 94.28 | 95.65 | 93.03 | 93.81 | 23,946 | -1.01(-1.07%) |
Sep 09, 2011 | 95.10 | 95.10 | 93.31 | 94.83 | 37,681 | -0.43(-0.45%) |
Sep 08, 2011 | 95.49 | 96.00 | 94.71 | 95.26 | 21,112 | -0.51(-0.53%) |
Sep 07, 2011 | 96.54 | 96.85 | 95.10 | 95.76 | 31,629 | -0.62(-0.65%) |
Sep 06, 2011 | 95.06 | 96.46 | 94.14 | 96.39 | 19,698 | -0.12(-0.12%) |
Sep 02, 2011 | 95.68 | 96.54 | 94.32 | 96.50 | 17,341 | +0.27(+0.28%) |
Sep 01, 2011 | 96.66 | 96.85 | 95.57 | 96.23 | 22,675 | +1.09(+1.15%) |
Aug 31, 2011 | 96.50 | 97.32 | 95.14 | 95.14 | 21,158 | -0.78(-0.81%) |
Aug 30, 2011 | 94.48 | 96.35 | 94.32 | 95.92 | 27,130 | +1.33(+1.40%) |
Aug 29, 2011 | 93.35 | 94.63 | 92.10 | 94.59 | 25,112 | +2.22(+2.41%) |
Aug 26, 2011 | 92.68 | 93.54 | 90.81 | 92.37 | 37,301 | -0.47(-0.50%) |
Aug 25, 2011 | 94.52 | 94.67 | 92.25 | 92.84 | 28,604 | -1.05(-1.12%) |
Aug 24, 2011 | 94.20 | 94.24 | 91.51 | 93.89 | 22,284 | +0.74(+0.80%) |
Aug 23, 2011 | 92.57 | 93.54 | 92.18 | 93.15 | 26,984 | +0.55(+0.59%) |
Aug 22, 2011 | 94.63 | 94.63 | 90.35 | 92.61 | 51,939 | -2.26(-2.38%) |
Aug 19, 2011 | 94.24 | 95.76 | 94.24 | 94.87 | 25,396 | -0.66(-0.69%) |
Aug 18, 2011 | 97.24 | 97.28 | 94.75 | 95.53 | 27,537 | -2.57(-2.62%) |
Aug 17, 2011 | 98.02 | 98.49 | 96.50 | 98.10 | 28,363 | +0.78(+0.80%) |
Aug 16, 2011 | 97.79 | 97.87 | 96.16 | 97.32 | 18,741 | -1.29(-1.30%) |
Aug 15, 2011 | 99.11 | 99.66 | 98.06 | 98.61 | 30,861 | +0.31(+0.32%) |
Aug 12, 2011 | 98.53 | 99.66 | 97.05 | 98.30 | 56,548 | -0.08(-0.08%) |
Aug 11, 2011 | 96.35 | 98.65 | 94.91 | 98.37 | 57,467 | +2.30(+2.39%) |
Aug 10, 2011 | 93.54 | 97.20 | 92.29 | 96.07 | 47,059 | +2.14(+2.28%) |
Aug 09, 2011 | 88.08 | 98.22 | 87.69 | 93.93 | 95,953 | +8.93(+10.50%) |
Aug 08, 2011 | 88.08 | 91.16 | 84.46 | 85.01 | 99,706 | -7.60(-8.21%) |
Aug 05, 2011 | 94.63 | 95.41 | 86.84 | 92.61 | 86,504 | -1.71(-1.82%) |
Aug 04, 2011 | 98.34 | 98.34 | 94.09 | 94.32 | 56,610 | -3.78(-3.85%) |
Aug 03, 2011 | 98.88 | 98.96 | 97.17 | 98.10 | 37,107 | -0.08(-0.08%) |
Aug 02, 2011 | 98.76 | 99.00 | 97.83 | 98.18 | 27,739 | -0.58(-0.59%) |
Aug 01, 2011 | 98.53 | 99.54 | 97.87 | 98.76 | 28,842 | +0.94(+0.96%) |
Jul 29, 2011 | 97.05 | 97.95 | 96.85 | 97.83 | 32,964 | +0.39(+0.40%) |
Jul 28, 2011 | 97.17 | 98.06 | 97.13 | 97.44 | 38,994 | +0.00(+0.00%) |
Jul 27, 2011 | 98.69 | 99.23 | 97.24 | 97.44 | 35,509 | -0.90(-0.91%) |
Jul 26, 2011 | 99.47 | 100.09 | 97.98 | 98.34 | 50,867 | -1.48(-1.48%) |
Jul 25, 2011 | 100.56 | 100.56 | 99.19 | 99.82 | 33,000 | -0.70(-0.70%) |
Jul 22, 2011 | 100.40 | 100.67 | 100.37 | 100.52 | 21,610 | -0.14(-0.14%) |
Jul 21, 2011 | 101.26 | 101.56 | 100.25 | 100.66 | 27,592 | -0.21(-0.21%) |
Jul 20, 2011 | 101.77 | 102.23 | 100.62 | 100.87 | 28,697 | -0.66(-0.65%) |
Jul 19, 2011 | 101.73 | 102.04 | 100.75 | 101.53 | 24,080 | +0.62(+0.62%) |
Jul 18, 2011 | 102.86 | 102.86 | 100.25 | 100.91 | 34,570 | +0.12(+0.12%) |
Jul 15, 2011 | 100.56 | 100.79 | 100.07 | 100.79 | 24,499 | +0.94(+0.94%) |
Jul 14, 2011 | 99.47 | 100.05 | 99.27 | 99.86 | 32,579 | +0.86(+0.87%) |
Jul 13, 2011 | 99.35 | 99.74 | 98.61 | 99.00 | 31,459 | +0.27(+0.28%) |
Jul 12, 2011 | 100.09 | 100.09 | 98.18 | 98.72 | 31,455 | -0.86(-0.86%) |
Jul 11, 2011 | 98.41 | 99.58 | 97.83 | 99.58 | 32,417 | +0.08(+0.08%) |
Jul 08, 2011 | 100.87 | 100.87 | 98.88 | 99.50 | 40,442 | -1.52(-1.50%) |
Jul 07, 2011 | 101.53 | 102.19 | 100.79 | 101.02 | 46,000 | -0.35(-0.35%) |
Jul 06, 2011 | 102.39 | 102.66 | 101.06 | 101.38 | 29,411 | -0.27(-0.27%) |
Jul 05, 2011 | 102.31 | 102.82 | 101.34 | 101.65 | 15,232 | +0.27(+0.27%) |