Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 85.68 | 87.78 | 85.68 | 86.29 | 750,197 | -0.88(-1.01%) |
Sep 29, 2011 | 88.43 | 88.85 | 85.08 | 87.17 | 876,294 | +0.22(+0.26%) |
Sep 28, 2011 | 89.17 | 89.78 | 86.72 | 86.95 | 719,309 | -1.68(-1.90%) |
Sep 27, 2011 | 90.88 | 90.88 | 88.13 | 88.63 | 665,819 | +1.03(+1.18%) |
Sep 26, 2011 | 85.84 | 87.67 | 84.47 | 87.60 | 683,570 | +2.39(+2.81%) |
Sep 23, 2011 | 86.17 | 86.91 | 82.65 | 85.21 | 1,197,080 | -1.71(-1.97%) |
Sep 22, 2011 | 87.32 | 87.45 | 85.22 | 86.92 | 979,428 | -3.03(-3.36%) |
Sep 21, 2011 | 92.43 | 93.55 | 89.92 | 89.94 | 1,481,844 | -2.38(-2.58%) |
Sep 20, 2011 | 89.70 | 94.06 | 89.70 | 92.33 | 1,968,847 | +3.15(+3.53%) |
Sep 19, 2011 | 87.09 | 90.09 | 86.42 | 89.18 | 695,098 | +0.72(+0.81%) |
Sep 16, 2011 | 88.37 | 89.58 | 88.15 | 88.46 | 743,108 | -0.28(-0.31%) |
Sep 15, 2011 | 87.85 | 90.06 | 87.45 | 88.74 | 1,042,812 | +2.33(+2.69%) |
Sep 14, 2011 | 84.89 | 87.62 | 83.11 | 86.42 | 737,735 | +2.32(+2.76%) |
Sep 13, 2011 | 84.69 | 85.63 | 83.16 | 84.10 | 708,013 | -0.06(-0.07%) |
Sep 12, 2011 | 82.28 | 84.16 | 81.79 | 84.15 | 746,741 | +0.66(+0.79%) |
Sep 09, 2011 | 84.69 | 85.11 | 82.25 | 83.49 | 717,245 | -2.23(-2.61%) |
Sep 08, 2011 | 85.69 | 86.77 | 85.38 | 85.73 | 817,782 | -0.73(-0.84%) |
Sep 07, 2011 | 85.42 | 86.77 | 84.71 | 86.45 | 667,837 | +2.02(+2.39%) |
Sep 06, 2011 | 81.27 | 84.68 | 81.23 | 84.43 | 615,389 | +0.18(+0.21%) |
Sep 02, 2011 | 84.17 | 84.75 | 83.55 | 84.26 | 445,489 | -1.73(-2.01%) |
Sep 01, 2011 | 87.31 | 87.67 | 85.47 | 85.99 | 547,384 | -0.96(-1.10%) |
Aug 31, 2011 | 87.02 | 88.32 | 85.98 | 86.95 | 679,945 | +0.55(+0.64%) |
Aug 30, 2011 | 85.47 | 87.14 | 84.94 | 86.40 | 831,892 | +0.49(+0.57%) |
Aug 29, 2011 | 89.47 | 89.47 | 85.04 | 85.90 | 786,926 | +2.22(+2.66%) |
Aug 26, 2011 | 81.25 | 84.23 | 80.13 | 83.68 | 768,973 | +1.82(+2.23%) |
Aug 25, 2011 | 83.27 | 83.82 | 81.58 | 81.86 | 763,284 | -0.78(-0.95%) |
Aug 24, 2011 | 80.59 | 82.80 | 80.28 | 82.64 | 863,076 | +1.68(+2.07%) |
Aug 23, 2011 | 78.49 | 81.11 | 77.48 | 80.96 | 1,106,655 | +2.82(+3.61%) |
Aug 22, 2011 | 79.17 | 79.80 | 76.96 | 78.14 | 842,378 | +0.87(+1.13%) |
Aug 19, 2011 | 78.20 | 79.68 | 77.15 | 77.27 | 1,231,557 | -2.19(-2.75%) |
Aug 18, 2011 | 81.85 | 81.85 | 78.63 | 79.45 | 1,421,211 | -4.66(-5.54%) |
Aug 17, 2011 | 85.18 | 85.48 | 83.09 | 84.12 | 1,108,134 | -0.85(-1.00%) |
Aug 16, 2011 | 84.49 | 85.40 | 83.77 | 84.96 | 1,258,698 | -0.43(-0.50%) |
Aug 15, 2011 | 83.63 | 85.53 | 83.03 | 85.39 | 1,384,886 | +2.22(+2.66%) |
Aug 12, 2011 | 82.08 | 83.54 | 80.97 | 83.18 | 956,816 | +1.90(+2.34%) |
Aug 11, 2011 | 77.94 | 82.36 | 77.28 | 81.28 | 866,318 | +3.89(+5.03%) |
Aug 10, 2011 | 77.26 | 79.82 | 76.79 | 77.39 | 1,025,487 | -1.63(-2.06%) |
Aug 09, 2011 | 81.47 | 79.22 | 74.82 | 79.02 | 2,497,935 | +3.01(+3.96%) |
Aug 08, 2011 | 81.47 | 81.47 | 75.08 | 76.01 | 2,095,098 | -6.06(-7.38%) |
Aug 05, 2011 | 85.49 | 86.39 | 80.79 | 82.07 | 2,727,870 | -2.40(-2.84%) |
Aug 04, 2011 | 87.75 | 89.31 | 84.33 | 84.47 | 1,301,758 | -4.37(-4.91%) |
Aug 03, 2011 | 89.01 | 89.71 | 86.65 | 88.84 | 1,051,534 | +0.03(+0.03%) |
Aug 02, 2011 | 90.60 | 91.45 | 88.72 | 88.81 | 1,109,707 | -2.17(-2.38%) |
Aug 01, 2011 | 92.67 | 92.91 | 90.26 | 90.98 | 753,587 | -0.56(-0.61%) |
Jul 29, 2011 | 90.62 | 92.81 | 89.37 | 91.54 | 557,068 | -0.24(-0.26%) |
Jul 28, 2011 | 92.16 | 92.62 | 91.21 | 91.78 | 652,070 | -0.54(-0.58%) |
Jul 27, 2011 | 93.02 | 94.39 | 92.05 | 92.32 | 1,482,672 | -1.14(-1.22%) |
Jul 26, 2011 | 92.48 | 94.49 | 91.99 | 93.46 | 1,002,118 | +0.98(+1.06%) |
Jul 25, 2011 | 89.88 | 93.08 | 89.66 | 92.48 | 1,135,169 | +1.59(+1.75%) |
Jul 22, 2011 | 91.33 | 91.38 | 90.74 | 90.89 | 797,355 | +1.09(+1.21%) |
Jul 21, 2011 | 93.07 | 93.08 | 88.69 | 89.80 | 2,151,350 | -2.75(-2.97%) |
Jul 20, 2011 | 91.41 | 93.03 | 91.24 | 92.55 | 1,351,675 | +1.41(+1.54%) |
Jul 19, 2011 | 88.60 | 91.78 | 88.56 | 91.14 | 2,092,011 | +3.01(+3.41%) |
Jul 18, 2011 | 87.45 | 88.34 | 87.08 | 88.14 | 583,634 | +0.44(+0.50%) |
Jul 15, 2011 | 89.03 | 89.04 | 86.68 | 87.70 | 626,716 | -0.95(-1.07%) |
Jul 14, 2011 | 89.22 | 91.49 | 88.48 | 88.65 | 956,598 | -0.20(-0.22%) |
Jul 13, 2011 | 88.66 | 90.25 | 88.60 | 88.85 | 539,721 | +0.43(+0.48%) |
Jul 12, 2011 | 89.46 | 89.98 | 88.29 | 88.42 | 608,922 | -1.14(-1.27%) |
Jul 11, 2011 | 90.03 | 90.50 | 89.03 | 89.55 | 539,787 | -1.41(-1.56%) |
Jul 08, 2011 | 89.94 | 91.24 | 89.54 | 90.97 | 615,993 | -0.08(-0.09%) |
Jul 07, 2011 | 90.20 | 91.77 | 90.20 | 91.05 | 984,083 | +1.67(+1.86%) |
Jul 06, 2011 | 88.98 | 89.90 | 88.57 | 89.39 | 900,769 | +0.19(+0.21%) |
Jul 05, 2011 | 88.03 | 89.44 | 87.54 | 89.20 | 571,065 | +1.11(+1.26%) |