Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 83.91 | 84.75 | 82.07 | 83.91 | 6,553 | -0.15(-0.18%) |
Jul 29, 2010 | 84.68 | 86.52 | 84.06 | 84.06 | 4,860 | -0.38(-0.45%) |
Jul 28, 2010 | 84.45 | 88.20 | 84.14 | 84.45 | 59 | -3.75(-4.26%) |
Jul 27, 2010 | 88.13 | 88.82 | 86.36 | 88.20 | 6,126 | -0.23(-0.26%) |
Jul 26, 2010 | 88.66 | 91.34 | 87.67 | 88.43 | 13,108 | -0.31(-0.35%) |
Jul 23, 2010 | 87.74 | 88.82 | 83.99 | 88.74 | 3,788 | +0.84(+0.96%) |
Jul 22, 2010 | 87.90 | 88.20 | 81.61 | 87.90 | 122 | +6.28(+7.70%) |
Jul 21, 2010 | 84.37 | 84.83 | 81.23 | 81.61 | 6,581 | -2.38(-2.83%) |
Jul 20, 2010 | 78.93 | 84.22 | 78.32 | 83.99 | 5,730 | +3.83(+4.78%) |
Jul 19, 2010 | 79.85 | 80.46 | 76.90 | 80.16 | 7,379 | +0.31(+0.38%) |
Jul 16, 2010 | 79.85 | 81.15 | 79.31 | 79.85 | 8,990 | -2.07(-2.53%) |
Jul 15, 2010 | 82.53 | 82.68 | 80.46 | 81.92 | 3,828 | -0.77(-0.93%) |
Jul 14, 2010 | 83.99 | 84.22 | 81.92 | 82.68 | 4,459 | -1.61(-1.91%) |
Jul 13, 2010 | 84.29 | 87.44 | 83.07 | 84.29 | 146 | -2.22(-2.57%) |
Jul 12, 2010 | 87.82 | 88.51 | 85.06 | 86.52 | 8,303 | -1.38(-1.57%) |
Jul 09, 2010 | 87.90 | 87.97 | 85.06 | 87.90 | 13,352 | +2.99(+3.52%) |
Jul 08, 2010 | 84.37 | 84.98 | 83.22 | 84.91 | 8,608 | +1.00(+1.19%) |
Jul 07, 2010 | 80.77 | 83.99 | 80.77 | 83.91 | 10,132 | +2.84(+3.50%) |
Jul 06, 2010 | 84.29 | 84.98 | 80.46 | 81.08 | 5,350 | -1.46(-1.76%) |
Jul 02, 2010 | 82.53 | 86.29 | 81.23 | 82.53 | 3,343 | -2.99(-3.49%) |
Jul 01, 2010 | 88.51 | 88.89 | 80.46 | 85.52 | 11,170 | -2.22(-2.53%) |
Jun 30, 2010 | 87.74 | 88.89 | 83.45 | 87.74 | 117 | +2.15(+2.51%) |
Jun 29, 2010 | 87.51 | 87.51 | 84.37 | 85.60 | 10,273 | -4.83(-5.34%) |
Jun 25, 2010 | 90.42 | 93.11 | 83.53 | 90.42 | 170,163 | +1.30(+1.46%) |
Jun 24, 2010 | 84.75 | 89.96 | 84.29 | 89.12 | 14,683 | +5.59(+6.70%) |
Jun 23, 2010 | 81.00 | 84.29 | 78.78 | 83.53 | 30,089 | +3.52(+4.41%) |
Jun 22, 2010 | 82.53 | 84.22 | 78.55 | 80.00 | 19,869 | -2.99(-3.60%) |
Jun 21, 2010 | 84.22 | 84.29 | 81.92 | 82.99 | 9,743 | -1.30(-1.55%) |
Jun 18, 2010 | 84.29 | 85.21 | 83.22 | 84.29 | 5,260 | +0.08(+0.09%) |
Jun 17, 2010 | 86.98 | 87.59 | 83.91 | 84.22 | 8,757 | -3.30(-3.77%) |
Jun 16, 2010 | 89.73 | 92.72 | 86.44 | 87.51 | 23,681 | -2.84(-3.14%) |
Jun 15, 2010 | 91.88 | 93.03 | 89.35 | 90.35 | 7,834 | -1.30(-1.42%) |
Jun 14, 2010 | 79.70 | 91.88 | 79.70 | 91.65 | 20,091 | +12.09(+15.19%) |
Jun 11, 2010 | 79.24 | 80.46 | 78.85 | 79.56 | 8,364 | +0.02(+0.02%) |
Jun 10, 2010 | 79.93 | 80.85 | 79.24 | 79.54 | 2,708 | +0.15(+0.19%) |
Jun 09, 2010 | 80.16 | 80.46 | 78.16 | 79.39 | 4,010 | -0.61(-0.77%) |
Jun 08, 2010 | 80.16 | 81.84 | 79.24 | 80.00 | 6,863 | -0.54(-0.67%) |
Jun 07, 2010 | 81.69 | 81.69 | 80.00 | 80.54 | 3,836 | -1.23(-1.50%) |
Jun 04, 2010 | 81.77 | 83.99 | 80.85 | 81.77 | 2,375 | -1.30(-1.57%) |
Jun 03, 2010 | 81.74 | 83.99 | 80.23 | 83.07 | 3,121 | +0.46(+0.56%) |
Jun 02, 2010 | 85.14 | 85.37 | 79.77 | 82.61 | 19,196 | -1.84(-2.18%) |
Jun 01, 2010 | 87.36 | 87.97 | 84.45 | 84.45 | 1,311 | -3.68(-4.17%) |
May 28, 2010 | 88.13 | 89.50 | 86.21 | 88.13 | 3,266 | -0.38(-0.43%) |
May 27, 2010 | 88.89 | 90.42 | 87.51 | 88.51 | 4,184 | +0.08(+0.09%) |
May 26, 2010 | 89.35 | 90.50 | 86.67 | 88.43 | 6,068 | -0.84(-0.94%) |
May 25, 2010 | 90.96 | 90.96 | 83.07 | 89.28 | 15,339 | -3.07(-3.32%) |
May 24, 2010 | 85.98 | 93.57 | 82.15 | 92.34 | 9,885 | +6.13(+7.11%) |
May 21, 2010 | 84.29 | 86.59 | 82.22 | 86.21 | 21,935 | +0.00(+0.00%) |
May 20, 2010 | 86.21 | 86.36 | 82.91 | 86.21 | 32,537 | +0.00(+0.00%) |
May 19, 2010 | 86.75 | 86.75 | 85.44 | 86.21 | 7,777 | -1.30(-1.49%) |
May 18, 2010 | 85.44 | 88.89 | 85.06 | 87.51 | 26,123 | +2.15(+2.51%) |
May 17, 2010 | 84.98 | 86.21 | 84.22 | 85.37 | 11,924 | +0.23(+0.27%) |
May 14, 2010 | 85.14 | 87.44 | 83.30 | 85.14 | 21,086 | -2.99(-3.39%) |
May 13, 2010 | 89.66 | 90.08 | 86.98 | 88.13 | 10,506 | -2.91(-3.20%) |
May 12, 2010 | 85.21 | 91.34 | 85.06 | 91.04 | 13,578 | +4.67(+5.41%) |
May 11, 2010 | 86.21 | 86.98 | 86.21 | 86.36 | 7,065 | -3.07(-3.43%) |
May 10, 2010 | 88.82 | 91.42 | 88.13 | 89.43 | 21,643 | +5.59(+6.67%) |
May 07, 2010 | 82.00 | 85.21 | 79.93 | 83.83 | 27,185 | +3.14(+3.89%) |
May 06, 2010 | 80.54 | 84.14 | 77.01 | 80.69 | 8,730 | -2.99(-3.57%) |
May 05, 2010 | 84.14 | 85.67 | 83.30 | 83.68 | 68,715 | -4.67(-5.29%) |
May 04, 2010 | 92.26 | 92.26 | 86.21 | 88.36 | 64,533 | -5.13(-5.49%) |