Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 95.46 | 95.90 | 94.88 | 95.36 | 8,797 | -4.93(-4.92%) |
Oct 28, 2010 | 98.42 | 101.56 | 98.42 | 100.29 | 7,434 | +2.33(+2.38%) |
Oct 27, 2010 | 97.57 | 97.96 | 96.22 | 97.96 | 4,296 | -1.42(-1.42%) |
Oct 25, 2010 | 98.83 | 101.04 | 98.82 | 99.37 | 56,624 | -0.40(-0.40%) |
Oct 22, 2010 | 99.61 | 99.77 | 99.08 | 99.77 | 1,246 | +0.54(+0.54%) |
Oct 21, 2010 | 99.49 | 100.55 | 98.61 | 99.24 | 3,635 | -0.72(-0.72%) |
Oct 20, 2010 | 98.74 | 100.15 | 98.63 | 99.96 | 3,754 | +0.80(+0.81%) |
Oct 19, 2010 | 99.87 | 100.20 | 98.95 | 99.15 | 4,792 | -2.54(-2.50%) |
Oct 18, 2010 | 101.38 | 101.98 | 101.18 | 101.69 | 2,294 | +0.23(+0.22%) |
Oct 15, 2010 | 101.09 | 101.78 | 100.87 | 101.47 | 7,407 | +0.27(+0.26%) |
Oct 14, 2010 | 100.67 | 101.39 | 100.58 | 101.20 | 13,351 | +2.21(+2.23%) |
Oct 13, 2010 | 98.57 | 99.65 | 98.50 | 98.99 | 3,427 | +2.57(+2.67%) |
Oct 12, 2010 | 95.64 | 96.64 | 95.58 | 96.42 | 2,269 | -0.70(-0.72%) |
Oct 11, 2010 | 96.65 | 97.35 | 96.65 | 97.12 | 2,248 | +0.37(+0.39%) |
Oct 08, 2010 | 96.74 | 96.74 | 95.64 | 96.74 | 1,307 | -0.24(-0.25%) |
Oct 07, 2010 | 97.39 | 97.52 | 96.35 | 96.98 | 9,742 | +0.20(+0.21%) |
Oct 06, 2010 | 97.10 | 97.24 | 96.31 | 96.78 | 4,339 | +0.42(+0.44%) |
Oct 05, 2010 | 95.11 | 96.83 | 95.11 | 96.36 | 9,167 | +4.44(+4.83%) |
Oct 04, 2010 | 92.26 | 92.50 | 91.48 | 91.92 | 6,421 | +0.31(+0.33%) |
Oct 01, 2010 | 91.62 | 91.82 | 91.09 | 91.62 | 4,618 | +0.65(+0.71%) |
Sep 30, 2010 | 91.47 | 91.47 | 90.14 | 90.97 | 2,897 | -0.19(-0.21%) |
Sep 29, 2010 | 91.41 | 91.99 | 90.86 | 91.16 | 4,033 | +0.05(+0.05%) |
Sep 28, 2010 | 90.87 | 91.29 | 90.38 | 91.11 | 3,989 | -0.98(-1.06%) |
Sep 27, 2010 | 92.32 | 92.62 | 92.09 | 92.09 | 1,154 | +0.84(+0.92%) |
Sep 24, 2010 | 90.83 | 91.26 | 90.83 | 91.25 | 3,033 | +0.91(+1.01%) |
Sep 23, 2010 | 90.35 | 90.75 | 89.85 | 90.34 | 3,554 | -0.41(-0.45%) |
Sep 22, 2010 | 91.55 | 91.55 | 90.48 | 90.75 | 1,882 | -1.28(-1.39%) |
Sep 21, 2010 | 91.79 | 92.30 | 91.74 | 92.03 | 5,370 | -0.07(-0.07%) |
Sep 20, 2010 | 91.31 | 92.56 | 91.31 | 92.10 | 10,406 | +1.36(+1.50%) |
Sep 17, 2010 | 90.74 | 91.74 | 90.59 | 90.74 | 3,826 | -1.07(-1.17%) |
Sep 15, 2010 | 90.33 | 91.83 | 90.02 | 91.81 | 10,373 | +1.41(+1.56%) |
Sep 14, 2010 | 89.76 | 90.77 | 89.76 | 90.40 | 1,917 | +1.40(+1.57%) |
Sep 13, 2010 | 89.39 | 89.71 | 88.72 | 89.00 | 8,515 | +1.48(+1.69%) |
Sep 10, 2010 | 87.08 | 87.63 | 87.08 | 87.52 | 973 | +1.15(+1.33%) |
Sep 09, 2010 | 87.01 | 87.25 | 86.29 | 86.37 | 4,783 | +0.66(+0.77%) |
Sep 08, 2010 | 85.49 | 86.01 | 85.49 | 85.71 | 2,091 | -0.57(-0.66%) |
Sep 07, 2010 | 86.08 | 87.45 | 86.08 | 86.28 | 7,230 | +0.37(+0.43%) |
Sep 03, 2010 | 85.32 | 86.07 | 85.28 | 85.91 | 5,239 | +0.43(+0.50%) |
Sep 02, 2010 | 85.11 | 85.72 | 84.88 | 85.48 | 1,984 | +1.40(+1.67%) |
Sep 01, 2010 | 82.71 | 84.10 | 82.61 | 84.08 | 5,072 | +2.97(+3.66%) |
Aug 31, 2010 | 80.99 | 81.81 | 80.75 | 81.11 | 3,174 | -1.47(-1.78%) |
Aug 30, 2010 | 82.35 | 83.09 | 82.35 | 82.58 | 3,884 | +0.68(+0.83%) |
Aug 27, 2010 | 81.90 | 81.90 | 81.89 | 81.90 | 522 | +0.11(+0.14%) |
Aug 26, 2010 | 81.46 | 82.28 | 81.46 | 81.79 | 1,876 | +0.64(+0.79%) |
Aug 25, 2010 | 80.32 | 81.29 | 79.89 | 81.15 | 4,779 | +0.15(+0.19%) |
Aug 24, 2010 | 81.27 | 81.66 | 81.00 | 81.00 | 4,078 | -2.01(-2.42%) |
Aug 23, 2010 | 84.41 | 84.41 | 83.00 | 83.00 | 3,877 | -0.94(-1.12%) |
Aug 20, 2010 | 84.62 | 84.62 | 82.89 | 83.94 | 3,392 | -1.53(-1.79%) |
Aug 19, 2010 | 86.63 | 86.77 | 85.33 | 85.47 | 3,660 | -0.42(-0.49%) |
Aug 18, 2010 | 85.61 | 86.06 | 85.05 | 85.89 | 1,593 | -0.01(-0.01%) |
Aug 17, 2010 | 85.72 | 86.32 | 85.08 | 85.90 | 1,621 | +1.15(+1.35%) |
Aug 16, 2010 | 84.48 | 84.95 | 84.48 | 84.75 | 1,685 | +0.80(+0.96%) |
Aug 13, 2010 | 83.95 | 84.68 | 83.95 | 83.95 | 627 | -0.77(-0.90%) |
Aug 12, 2010 | 84.60 | 84.91 | 84.49 | 84.71 | 2,323 | +1.67(+2.02%) |
Aug 11, 2010 | 84.15 | 84.15 | 82.79 | 83.04 | 2,002 | -3.58(-4.13%) |
Aug 10, 2010 | 85.81 | 87.03 | 85.67 | 86.62 | 4,040 | -0.37(-0.43%) |
Aug 09, 2010 | 87.24 | 87.24 | 86.95 | 86.99 | 2,671 | -1.05(-1.19%) |
Aug 06, 2010 | 88.04 | 88.25 | 87.80 | 88.04 | 836 | +0.66(+0.75%) |
Aug 05, 2010 | 86.76 | 87.68 | 86.65 | 87.38 | 1,783 | +1.02(+1.18%) |
Aug 04, 2010 | 86.93 | 86.93 | 85.42 | 86.36 | 8,126 | -1.34(-1.53%) |
Aug 03, 2010 | 88.22 | 88.57 | 87.70 | 87.70 | 2,592 | -0.37(-0.42%) |