Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 77.56 | 78.00 | 74.97 | 76.55 | 43,480 | -1.91(-2.43%) |
Jul 28, 2011 | 81.51 | 82.50 | 78.19 | 78.46 | 40,406 | -5.95(-7.05%) |
Jul 27, 2011 | 86.23 | 86.32 | 83.55 | 84.41 | 33,261 | -2.48(-2.85%) |
Jul 26, 2011 | 88.34 | 88.39 | 86.85 | 86.89 | 17,675 | -1.69(-1.91%) |
Jul 25, 2011 | 87.62 | 88.94 | 87.62 | 88.58 | 7,164 | +0.33(+0.37%) |
Jul 22, 2011 | 89.81 | 89.81 | 88.25 | 88.25 | 17,882 | -1.04(-1.16%) |
Jul 21, 2011 | 88.34 | 89.77 | 88.34 | 89.29 | 25,245 | +1.07(+1.21%) |
Jul 20, 2011 | 89.50 | 89.55 | 87.95 | 88.22 | 15,506 | -0.90(-1.01%) |
Jul 19, 2011 | 88.23 | 89.43 | 88.23 | 89.12 | 21,659 | +1.09(+1.24%) |
Jul 18, 2011 | 89.19 | 89.47 | 87.35 | 88.03 | 13,493 | -1.19(-1.33%) |
Jul 15, 2011 | 90.57 | 90.57 | 88.50 | 89.22 | 13,221 | -1.05(-1.16%) |
Jul 14, 2011 | 91.48 | 91.84 | 89.91 | 90.27 | 16,120 | -1.06(-1.16%) |
Jul 13, 2011 | 92.08 | 93.26 | 91.10 | 91.33 | 11,910 | -0.68(-0.74%) |
Jul 12, 2011 | 92.51 | 92.74 | 91.89 | 92.01 | 46,516 | -0.98(-1.05%) |
Jul 11, 2011 | 93.00 | 93.25 | 92.34 | 92.99 | 13,803 | -0.54(-0.58%) |
Jul 08, 2011 | 92.99 | 93.54 | 92.30 | 93.53 | 11,753 | -0.79(-0.84%) |
Jul 07, 2011 | 95.00 | 95.44 | 94.32 | 94.32 | 15,244 | -0.37(-0.39%) |
Jul 06, 2011 | 94.26 | 94.94 | 93.76 | 94.69 | 21,626 | +0.39(+0.41%) |
Jul 05, 2011 | 93.02 | 94.56 | 92.38 | 94.30 | 18,406 | +1.30(+1.40%) |
Jul 04, 2011 | 91.37 | 93.50 | 91.37 | 93.00 | 2,744 | +1.63(+1.78%) |
Jun 30, 2011 | 90.26 | 91.83 | 89.88 | 91.37 | 24,831 | +0.68(+0.75%) |
Jun 29, 2011 | 92.23 | 92.48 | 90.32 | 90.69 | 16,761 | -2.63(-2.82%) |
Jun 28, 2011 | 92.98 | 93.81 | 92.98 | 93.32 | 19,445 | +0.01(+0.01%) |
Jun 27, 2011 | 92.08 | 94.29 | 91.71 | 93.31 | 21,278 | +1.16(+1.26%) |
Jun 24, 2011 | 93.34 | 93.34 | 91.58 | 92.15 | 9,928 | -1.36(-1.45%) |
Jun 23, 2011 | 93.22 | 93.51 | 91.28 | 93.51 | 26,770 | -0.17(-0.18%) |
Jun 22, 2011 | 93.49 | 95.05 | 93.06 | 93.68 | 41,050 | +0.06(+0.06%) |
Jun 21, 2011 | 90.68 | 94.11 | 90.68 | 93.62 | 20,598 | +2.94(+3.24%) |
Jun 20, 2011 | 89.28 | 90.83 | 90.45 | 90.68 | 19,509 | +0.58(+0.64%) |
Jun 17, 2011 | 90.80 | 91.90 | 90.10 | 90.10 | 13,217 | -0.29(-0.32%) |
Jun 16, 2011 | 90.82 | 91.49 | 89.17 | 90.39 | 31,133 | -0.38(-0.42%) |
Jun 15, 2011 | 91.40 | 92.52 | 90.65 | 90.77 | 20,475 | -1.74(-1.88%) |
Jun 14, 2011 | 92.54 | 92.83 | 92.16 | 92.51 | 18,449 | +0.36(+0.39%) |
Jun 13, 2011 | 91.16 | 93.39 | 91.16 | 92.15 | 23,057 | -0.13(-0.14%) |
Jun 10, 2011 | 93.92 | 93.92 | 91.97 | 92.28 | 47,663 | -2.23(-2.36%) |
Jun 09, 2011 | 94.46 | 96.37 | 94.17 | 94.51 | 23,190 | -0.19(-0.20%) |
Jun 08, 2011 | 95.00 | 95.00 | 93.73 | 94.70 | 21,065 | +0.05(+0.05%) |
Jun 07, 2011 | 95.24 | 96.40 | 94.65 | 94.65 | 23,758 | +0.54(+0.57%) |
Jun 06, 2011 | 96.16 | 96.47 | 93.99 | 94.11 | 14,762 | -2.09(-2.17%) |
Jun 03, 2011 | 96.44 | 97.71 | 95.98 | 96.20 | 15,588 | -1.42(-1.45%) |
May 24, 2011 | 98.11 | 99.84 | 97.56 | 97.62 | 27,837 | -2.43(-2.43%) |
May 20, 2011 | 100.65 | 100.85 | 99.36 | 100.05 | 21,073 | -0.85(-0.84%) |
May 19, 2011 | 101.39 | 102.31 | 100.90 | 100.90 | 47,687 | -0.02(-0.02%) |
May 18, 2011 | 99.80 | 101.03 | 99.02 | 100.92 | 31,025 | +1.10(+1.10%) |
May 17, 2011 | 100.46 | 100.60 | 99.12 | 99.82 | 39,765 | -0.69(-0.69%) |
May 16, 2011 | 99.78 | 101.62 | 99.78 | 100.51 | 33,252 | +0.21(+0.21%) |
May 13, 2011 | 100.36 | 101.81 | 99.41 | 100.30 | 35,631 | -0.72(-0.71%) |
May 12, 2011 | 100.25 | 102.14 | 99.89 | 101.02 | 44,608 | +0.74(+0.74%) |
May 11, 2011 | 99.56 | 100.71 | 99.16 | 100.28 | 65,651 | -0.28(-0.28%) |
May 10, 2011 | 97.91 | 100.56 | 97.90 | 100.56 | 54,871 | +2.66(+2.72%) |
May 09, 2011 | 97.60 | 98.73 | 97.24 | 97.90 | 29,224 | +1.36(+1.41%) |
May 06, 2011 | 93.54 | 98.29 | 93.54 | 96.54 | 55,132 | +4.84(+5.28%) |
May 05, 2011 | 90.77 | 92.75 | 89.88 | 91.70 | 55,647 | +1.33(+1.47%) |
May 04, 2011 | 89.20 | 92.55 | 89.20 | 90.37 | 68,454 | +0.96(+1.07%) |
May 03, 2011 | 90.80 | 91.00 | 89.05 | 89.41 | 20,172 | -1.16(-1.28%) |