Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 88.80 | 89.95 | 87.46 | 88.80 | 103,785 | +0.03(+0.03%) |
Jul 29, 2010 | 89.63 | 89.63 | 88.11 | 88.77 | 118,089 | -0.54(-0.60%) |
Jul 28, 2010 | 89.63 | 90.49 | 89.00 | 89.31 | 97,159 | -0.32(-0.36%) |
Jul 27, 2010 | 91.04 | 91.56 | 89.53 | 89.63 | 105,726 | -1.20(-1.32%) |
Jul 26, 2010 | 89.79 | 90.86 | 89.31 | 90.83 | 80,895 | +1.45(+1.62%) |
Jul 23, 2010 | 88.53 | 89.48 | 87.83 | 89.38 | 57,945 | +0.81(+0.91%) |
Jul 22, 2010 | 88.08 | 89.56 | 88.08 | 88.57 | 78,832 | +0.99(+1.13%) |
Jul 21, 2010 | 88.00 | 88.92 | 87.40 | 87.58 | 110,663 | -0.40(-0.45%) |
Jul 20, 2010 | 86.55 | 88.06 | 86.36 | 87.98 | 44,267 | +0.44(+0.50%) |
Jul 19, 2010 | 88.08 | 88.25 | 87.42 | 87.54 | 27,517 | -0.38(-0.43%) |
Jul 16, 2010 | 87.92 | 88.84 | 87.48 | 87.92 | 95,570 | -1.35(-1.51%) |
Jul 15, 2010 | 89.74 | 90.35 | 88.60 | 89.27 | 37,974 | -0.54(-0.60%) |
Jul 14, 2010 | 88.80 | 89.84 | 88.02 | 89.81 | 46,850 | +0.38(+0.42%) |
Jul 13, 2010 | 88.18 | 89.76 | 88.18 | 89.43 | 64,152 | +1.89(+2.16%) |
Jul 12, 2010 | 88.34 | 88.67 | 87.22 | 87.54 | 31,294 | -1.32(-1.49%) |
Jul 09, 2010 | 88.86 | 89.36 | 88.47 | 88.86 | 26,835 | +0.09(+0.10%) |
Jul 08, 2010 | 89.54 | 89.74 | 88.21 | 88.77 | 47,596 | -0.08(-0.09%) |
Jul 07, 2010 | 86.76 | 89.03 | 86.76 | 88.85 | 104,002 | +2.53(+2.93%) |
Jul 06, 2010 | 86.85 | 87.34 | 85.24 | 86.32 | 410 | +0.75(+0.88%) |
Jul 02, 2010 | 85.57 | 86.26 | 84.57 | 85.57 | 77,290 | +0.27(+0.32%) |
Jul 01, 2010 | 86.06 | 86.12 | 83.71 | 85.30 | 216,576 | -1.19(-1.38%) |
Jun 30, 2010 | 86.69 | 87.46 | 86.33 | 86.49 | 476 | -0.05(-0.06%) |
Jun 29, 2010 | 88.04 | 88.44 | 86.54 | 86.54 | 171,522 | -1.01(-1.15%) |
Jun 25, 2010 | 87.55 | 87.93 | 86.00 | 87.55 | 386,981 | +0.56(+0.64%) |
Jun 24, 2010 | 88.70 | 89.18 | 86.98 | 86.99 | 55,126 | -1.94(-2.18%) |
Jun 23, 2010 | 89.51 | 89.51 | 87.74 | 88.93 | 72,664 | -0.65(-0.73%) |
Jun 22, 2010 | 90.10 | 90.76 | 89.51 | 89.58 | 145,477 | -0.61(-0.68%) |
Jun 21, 2010 | 90.78 | 91.00 | 89.89 | 90.19 | 133,267 | -0.23(-0.25%) |
Jun 18, 2010 | 90.42 | 91.17 | 89.59 | 90.42 | 128,585 | -0.28(-0.31%) |
Jun 17, 2010 | 89.57 | 91.04 | 89.21 | 90.70 | 105,699 | +1.60(+1.80%) |
Jun 16, 2010 | 88.75 | 89.35 | 88.53 | 89.10 | 95,551 | +0.15(+0.17%) |
Jun 15, 2010 | 88.42 | 89.30 | 88.05 | 88.95 | 123,541 | +1.42(+1.62%) |
Jun 14, 2010 | 87.60 | 88.50 | 87.20 | 87.53 | 97,417 | +0.26(+0.30%) |
Jun 11, 2010 | 86.50 | 87.47 | 85.86 | 87.27 | 141,308 | +0.53(+0.61%) |
Jun 10, 2010 | 86.95 | 87.14 | 86.51 | 86.74 | 122,212 | +0.73(+0.85%) |
Jun 09, 2010 | 87.75 | 87.75 | 85.57 | 86.01 | 99,767 | -1.65(-1.88%) |
Jun 08, 2010 | 90.03 | 90.07 | 87.25 | 87.66 | 160,261 | -2.03(-2.26%) |
Jun 07, 2010 | 90.39 | 90.54 | 89.26 | 89.69 | 58,264 | -0.31(-0.34%) |
Jun 04, 2010 | 90.00 | 92.75 | 89.87 | 90.00 | 57,242 | -3.95(-4.20%) |
Jun 03, 2010 | 92.37 | 94.14 | 92.07 | 93.95 | 61,022 | +1.19(+1.28%) |
Jun 02, 2010 | 91.09 | 92.99 | 91.00 | 92.76 | 63,058 | +1.75(+1.92%) |
Jun 01, 2010 | 92.81 | 92.95 | 91.01 | 91.01 | 70,539 | -2.56(-2.74%) |
May 28, 2010 | 93.57 | 94.94 | 93.11 | 93.57 | 46,784 | -1.37(-1.44%) |
May 27, 2010 | 91.04 | 95.10 | 90.93 | 94.94 | 85,854 | +4.56(+5.05%) |
May 26, 2010 | 90.51 | 92.15 | 90.07 | 90.38 | 545,973 | -0.30(-0.33%) |
May 25, 2010 | 88.38 | 91.03 | 88.00 | 90.68 | 88,220 | +0.60(+0.67%) |
May 24, 2010 | 91.86 | 91.86 | 89.79 | 90.08 | 54,852 | -1.53(-1.67%) |
May 21, 2010 | 89.39 | 92.13 | 88.65 | 91.61 | 80,472 | +1.34(+1.48%) |
May 20, 2010 | 91.53 | 92.23 | 90.15 | 90.27 | 75,509 | -3.42(-3.65%) |
May 19, 2010 | 95.26 | 95.26 | 93.35 | 93.69 | 90,158 | -2.05(-2.14%) |
May 18, 2010 | 96.94 | 97.74 | 95.36 | 95.74 | 86,467 | -0.94(-0.97%) |
May 17, 2010 | 94.45 | 96.83 | 94.01 | 96.68 | 135,549 | +3.10(+3.31%) |
May 14, 2010 | 93.58 | 98.15 | 93.41 | 93.58 | 122,228 | -4.58(-4.67%) |
May 13, 2010 | 99.00 | 99.83 | 97.69 | 98.16 | 102,880 | -0.84(-0.85%) |
May 12, 2010 | 98.45 | 99.25 | 97.01 | 99.00 | 90,837 | +0.55(+0.56%) |
May 11, 2010 | 97.88 | 99.32 | 97.57 | 98.45 | 160,145 | +1.00(+1.03%) |
May 10, 2010 | 99.15 | 99.37 | 96.56 | 97.45 | 132,723 | -0.06(-0.06%) |
May 07, 2010 | 98.88 | 98.88 | 96.16 | 97.51 | 130,383 | +0.94(+0.97%) |
May 06, 2010 | 103.07 | 120.10 | 89.56 | 96.57 | 329,913 | -7.08(-6.83%) |
May 05, 2010 | 106.94 | 107.41 | 102.90 | 103.65 | 242,638 | -8.16(-7.30%) |
May 04, 2010 | 113.10 | 113.10 | 111.08 | 111.81 | 38,491 | -1.82(-1.60%) |