Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 84.34 | 85.19 | 82.49 | 84.34 | 6,519 | -0.15(-0.18%) |
Jul 29, 2010 | 85.11 | 86.96 | 84.49 | 84.49 | 4,835 | -0.39(-0.45%) |
Jul 28, 2010 | 84.88 | 88.65 | 84.57 | 84.88 | 59 | -3.77(-4.26%) |
Jul 27, 2010 | 88.58 | 89.27 | 86.81 | 88.65 | 6,095 | -0.23(-0.26%) |
Jul 26, 2010 | 89.12 | 91.81 | 88.11 | 88.89 | 13,041 | -0.31(-0.35%) |
Jul 23, 2010 | 88.19 | 89.27 | 84.42 | 89.19 | 3,768 | +0.85(+0.96%) |
Jul 22, 2010 | 88.35 | 88.65 | 82.03 | 88.35 | 121 | +6.32(+7.70%) |
Jul 21, 2010 | 84.80 | 85.27 | 81.65 | 82.03 | 6,547 | -2.39(-2.83%) |
Jul 20, 2010 | 79.33 | 84.65 | 78.72 | 84.42 | 5,700 | +3.85(+4.78%) |
Jul 19, 2010 | 80.26 | 80.87 | 77.29 | 80.57 | 7,341 | +0.31(+0.38%) |
Jul 16, 2010 | 80.26 | 81.57 | 79.72 | 80.26 | 8,944 | -2.08(-2.53%) |
Jul 15, 2010 | 82.95 | 83.11 | 80.87 | 82.34 | 3,809 | -0.77(-0.93%) |
Jul 14, 2010 | 84.42 | 84.65 | 82.34 | 83.11 | 4,437 | -1.62(-1.91%) |
Jul 13, 2010 | 84.73 | 87.88 | 83.49 | 84.73 | 145 | -2.23(-2.57%) |
Jul 12, 2010 | 88.27 | 88.96 | 85.50 | 86.96 | 8,261 | -1.39(-1.57%) |
Jul 09, 2010 | 88.35 | 88.42 | 85.50 | 88.35 | 13,284 | +3.00(+3.52%) |
Jul 08, 2010 | 84.80 | 85.42 | 83.65 | 85.34 | 8,564 | +1.00(+1.19%) |
Jul 07, 2010 | 81.18 | 84.42 | 81.18 | 84.34 | 10,080 | +2.85(+3.50%) |
Jul 06, 2010 | 84.73 | 85.42 | 80.87 | 81.49 | 5,323 | -1.46(-1.76%) |
Jul 02, 2010 | 82.95 | 86.73 | 81.65 | 82.95 | 3,326 | -3.00(-3.49%) |
Jul 01, 2010 | 88.96 | 89.35 | 80.87 | 85.96 | 11,113 | -2.23(-2.53%) |
Jun 30, 2010 | 88.19 | 89.35 | 83.88 | 88.19 | 116 | +2.16(+2.51%) |
Jun 29, 2010 | 87.96 | 87.96 | 84.80 | 86.04 | 10,221 | -4.85(-5.34%) |
Jun 25, 2010 | 90.89 | 93.58 | 83.96 | 90.89 | 169,296 | +1.31(+1.46%) |
Jun 24, 2010 | 85.19 | 90.43 | 84.73 | 89.58 | 14,608 | +5.62(+6.70%) |
Jun 23, 2010 | 81.41 | 84.73 | 79.18 | 83.96 | 29,936 | +3.54(+4.41%) |
Jun 22, 2010 | 82.95 | 84.65 | 78.95 | 80.41 | 19,768 | -3.00(-3.60%) |
Jun 21, 2010 | 84.65 | 84.73 | 82.34 | 83.42 | 9,693 | -1.31(-1.55%) |
Jun 18, 2010 | 84.73 | 85.65 | 83.65 | 84.73 | 5,233 | +0.08(+0.09%) |
Jun 17, 2010 | 87.42 | 88.04 | 84.34 | 84.65 | 8,712 | -3.31(-3.77%) |
Jun 16, 2010 | 90.19 | 93.20 | 86.88 | 87.96 | 23,561 | -2.85(-3.14%) |
Jun 15, 2010 | 92.35 | 93.51 | 89.81 | 90.81 | 7,794 | -1.31(-1.42%) |
Jun 14, 2010 | 80.10 | 92.35 | 80.10 | 92.12 | 19,988 | +12.15(+15.19%) |
Jun 11, 2010 | 79.64 | 80.87 | 79.26 | 79.97 | 8,321 | +0.02(+0.02%) |
Jun 10, 2010 | 80.34 | 81.26 | 79.64 | 79.95 | 2,694 | +0.15(+0.19%) |
Jun 09, 2010 | 80.57 | 80.87 | 78.56 | 79.80 | 3,989 | -0.62(-0.77%) |
Jun 08, 2010 | 80.57 | 82.26 | 79.64 | 80.41 | 6,828 | -0.54(-0.67%) |
Jun 07, 2010 | 82.11 | 82.11 | 80.41 | 80.95 | 3,817 | -1.23(-1.50%) |
Jun 04, 2010 | 82.18 | 84.42 | 81.26 | 82.18 | 2,362 | -1.31(-1.57%) |
Jun 03, 2010 | 82.16 | 84.42 | 80.64 | 83.49 | 3,105 | +0.46(+0.56%) |
Jun 02, 2010 | 85.57 | 85.80 | 80.18 | 83.03 | 19,098 | -1.85(-2.18%) |
Jun 01, 2010 | 87.81 | 88.42 | 84.88 | 84.88 | 1,304 | -3.70(-4.17%) |
May 28, 2010 | 88.58 | 89.96 | 86.65 | 88.58 | 3,250 | -0.39(-0.43%) |
May 27, 2010 | 89.35 | 90.89 | 87.96 | 88.96 | 4,163 | +0.08(+0.09%) |
May 26, 2010 | 89.81 | 90.96 | 87.11 | 88.89 | 6,037 | -0.85(-0.94%) |
May 25, 2010 | 91.43 | 91.43 | 83.49 | 89.73 | 15,261 | -3.08(-3.32%) |
May 24, 2010 | 86.42 | 94.05 | 82.57 | 92.81 | 9,834 | +6.16(+7.11%) |
May 21, 2010 | 84.73 | 87.04 | 82.65 | 86.65 | 21,823 | +0.00(+0.00%) |
May 20, 2010 | 86.65 | 86.80 | 83.34 | 86.65 | 32,371 | +0.00(+0.00%) |
May 19, 2010 | 87.19 | 87.19 | 85.88 | 86.65 | 7,737 | -1.31(-1.49%) |
May 18, 2010 | 85.88 | 89.35 | 85.50 | 87.96 | 25,989 | +2.16(+2.51%) |
May 17, 2010 | 85.42 | 86.65 | 84.65 | 85.80 | 11,863 | +0.23(+0.27%) |
May 14, 2010 | 85.57 | 87.88 | 83.72 | 85.57 | 20,978 | -3.00(-3.39%) |
May 13, 2010 | 90.12 | 90.54 | 87.42 | 88.58 | 10,452 | -2.93(-3.20%) |
May 12, 2010 | 85.65 | 91.81 | 85.50 | 91.50 | 13,508 | +4.70(+5.41%) |
May 11, 2010 | 86.65 | 87.42 | 86.65 | 86.81 | 7,029 | -3.08(-3.43%) |
May 10, 2010 | 89.27 | 91.89 | 88.58 | 89.89 | 21,533 | +5.62(+6.67%) |
May 07, 2010 | 82.42 | 85.65 | 80.34 | 84.26 | 27,047 | +3.16(+3.89%) |
May 06, 2010 | 80.95 | 84.57 | 77.41 | 81.11 | 8,685 | -3.00(-3.57%) |
May 05, 2010 | 84.57 | 86.11 | 83.72 | 84.11 | 68,364 | -4.70(-5.29%) |
May 04, 2010 | 92.74 | 92.74 | 86.65 | 88.81 | 64,204 | -5.16(-5.49%) |