Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 96.57 | 98.83 | 95.78 | 97.00 | 298,092 | -0.82(-0.84%) |
Sep 29, 2011 | 98.64 | 99.01 | 94.40 | 97.82 | 299,244 | +0.61(+0.63%) |
Sep 28, 2011 | 100.00 | 100.40 | 96.74 | 97.21 | 271,090 | -2.88(-2.88%) |
Sep 27, 2011 | 99.26 | 101.40 | 97.90 | 100.09 | 359,238 | +2.90(+2.98%) |
Sep 26, 2011 | 94.75 | 97.34 | 93.32 | 97.19 | 197,020 | +2.91(+3.09%) |
Sep 23, 2011 | 92.15 | 94.30 | 91.06 | 94.28 | 169,851 | +1.40(+1.51%) |
Sep 22, 2011 | 90.86 | 93.81 | 90.00 | 92.88 | 241,536 | -0.56(-0.60%) |
Sep 21, 2011 | 95.36 | 96.82 | 93.40 | 93.44 | 214,978 | -1.58(-1.66%) |
Sep 20, 2011 | 95.83 | 97.06 | 94.70 | 95.02 | 185,891 | -0.68(-0.71%) |
Sep 19, 2011 | 94.43 | 96.52 | 93.67 | 95.70 | 176,385 | +0.00(+0.00%) |
Sep 16, 2011 | 96.17 | 96.50 | 94.78 | 95.70 | 272,439 | +0.14(+0.15%) |
Sep 15, 2011 | 95.97 | 95.97 | 94.03 | 95.56 | 223,704 | +0.07(+0.07%) |
Sep 14, 2011 | 94.99 | 97.57 | 93.19 | 95.49 | 465,301 | +1.22(+1.29%) |
Sep 13, 2011 | 91.17 | 94.73 | 90.43 | 94.27 | 336,170 | +3.43(+3.78%) |
Sep 12, 2011 | 88.57 | 90.94 | 88.26 | 90.84 | 205,741 | +1.04(+1.16%) |
Sep 09, 2011 | 91.36 | 91.98 | 89.01 | 89.80 | 269,529 | -2.41(-2.61%) |
Sep 08, 2011 | 91.94 | 95.00 | 91.31 | 92.21 | 278,353 | -0.58(-0.63%) |
Sep 07, 2011 | 90.26 | 92.95 | 89.99 | 92.79 | 170,862 | +3.67(+4.12%) |
Sep 06, 2011 | 85.99 | 89.37 | 85.77 | 89.12 | 193,227 | +0.20(+0.22%) |
Sep 02, 2011 | 88.63 | 90.69 | 87.37 | 88.92 | 228,790 | -1.77(-1.95%) |
Sep 01, 2011 | 92.23 | 92.95 | 90.02 | 90.69 | 181,248 | -1.33(-1.45%) |
Aug 31, 2011 | 93.10 | 94.25 | 90.70 | 92.02 | 266,034 | -0.70(-0.75%) |
Aug 30, 2011 | 90.34 | 93.15 | 89.53 | 92.72 | 313,854 | +2.06(+2.27%) |
Aug 29, 2011 | 89.84 | 91.11 | 89.06 | 90.66 | 266,025 | +1.90(+2.14%) |
Aug 26, 2011 | 83.22 | 88.86 | 82.12 | 88.76 | 254,920 | +4.66(+5.54%) |
Aug 25, 2011 | 85.54 | 85.54 | 82.75 | 84.10 | 191,221 | -0.88(-1.04%) |
Aug 24, 2011 | 82.23 | 85.00 | 81.63 | 84.98 | 196,127 | +2.81(+3.42%) |
Aug 23, 2011 | 77.71 | 82.22 | 77.26 | 82.17 | 482,374 | +4.94(+6.40%) |
Aug 22, 2011 | 78.60 | 80.06 | 76.32 | 77.23 | 114,405 | +0.60(+0.78%) |
Aug 19, 2011 | 76.24 | 78.94 | 75.52 | 76.63 | 294,721 | -0.99(-1.28%) |
Aug 18, 2011 | 79.54 | 79.54 | 77.00 | 77.62 | 283,897 | -3.80(-4.66%) |
Aug 17, 2011 | 81.83 | 82.69 | 80.59 | 81.42 | 111,325 | +0.20(+0.24%) |
Aug 16, 2011 | 81.36 | 82.01 | 79.57 | 81.22 | 175,006 | -1.05(-1.28%) |
Aug 15, 2011 | 80.37 | 82.32 | 80.13 | 82.27 | 81,370 | +2.50(+3.13%) |
Aug 12, 2011 | 80.12 | 80.28 | 77.59 | 79.77 | 112,096 | +0.48(+0.61%) |
Aug 11, 2011 | 75.52 | 80.38 | 75.36 | 79.29 | 212,447 | +4.17(+5.55%) |
Aug 10, 2011 | 77.43 | 78.13 | 75.01 | 75.12 | 279,150 | -4.05(-5.12%) |
Aug 09, 2011 | 77.46 | 82.19 | 74.10 | 79.17 | 405,165 | +4.02(+5.35%) |
Aug 08, 2011 | 79.12 | 80.45 | 75.15 | 75.15 | 383,962 | -6.17(-7.59%) |
Aug 05, 2011 | 85.18 | 85.18 | 80.72 | 81.32 | 415,897 | -3.17(-3.75%) |
Aug 04, 2011 | 88.55 | 88.55 | 84.49 | 84.49 | 274,429 | -4.88(-5.46%) |
Aug 03, 2011 | 88.50 | 89.81 | 86.33 | 89.37 | 332,416 | +0.87(+0.98%) |
Aug 02, 2011 | 90.44 | 92.29 | 88.39 | 88.50 | 259,575 | -2.21(-2.44%) |
Aug 01, 2011 | 92.25 | 93.64 | 89.49 | 90.71 | 420,164 | -0.65(-0.71%) |
Jul 29, 2011 | 88.85 | 91.45 | 88.00 | 91.36 | 453,740 | +1.49(+1.66%) |
Jul 28, 2011 | 87.94 | 90.86 | 87.94 | 89.87 | 407,245 | +3.70(+4.29%) |
Jul 27, 2011 | 88.40 | 88.46 | 85.93 | 86.17 | 206,100 | -3.08(-3.45%) |
Jul 26, 2011 | 90.00 | 90.09 | 89.02 | 89.25 | 141,791 | -0.38(-0.42%) |
Jul 25, 2011 | 89.87 | 90.57 | 89.54 | 89.63 | 130,657 | -1.16(-1.28%) |
Jul 22, 2011 | 90.22 | 90.90 | 89.79 | 90.79 | 254,354 | +1.04(+1.16%) |
Jul 21, 2011 | 87.91 | 89.90 | 87.84 | 89.75 | 220,881 | +2.10(+2.40%) |
Jul 20, 2011 | 88.65 | 88.65 | 87.22 | 87.65 | 71,620 | -0.92(-1.04%) |
Jul 19, 2011 | 86.38 | 88.62 | 85.93 | 88.57 | 124,681 | +3.02(+3.53%) |
Jul 18, 2011 | 86.47 | 86.47 | 84.75 | 85.55 | 109,241 | -1.17(-1.35%) |
Jul 15, 2011 | 87.72 | 87.72 | 85.73 | 86.72 | 212,552 | -0.75(-0.86%) |
Jul 14, 2011 | 88.80 | 89.46 | 86.83 | 87.47 | 113,220 | -1.02(-1.15%) |
Jul 13, 2011 | 89.60 | 90.22 | 88.22 | 88.49 | 184,825 | -0.61(-0.68%) |
Jul 12, 2011 | 89.68 | 90.05 | 88.00 | 89.10 | 120,067 | -0.94(-1.04%) |
Jul 11, 2011 | 91.18 | 91.82 | 89.13 | 90.04 | 388,415 | -1.44(-1.57%) |
Jul 08, 2011 | 90.52 | 92.19 | 90.28 | 91.48 | 413,293 | +0.32(+0.35%) |
Jul 07, 2011 | 91.13 | 91.47 | 90.03 | 91.16 | 293,845 | +0.76(+0.84%) |
Jul 06, 2011 | 90.45 | 92.38 | 90.00 | 90.40 | 399,267 | -0.02(-0.02%) |
Jul 05, 2011 | 89.00 | 90.44 | 88.61 | 90.42 | 215,432 | +1.40(+1.57%) |