Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 83.42 | 83.88 | 79.72 | 83.42 | 12 | +3.16(+3.93%) |
Aug 30, 2010 | 81.88 | 81.88 | 79.41 | 80.26 | 2,727 | -2.23(-2.71%) |
Aug 27, 2010 | 82.49 | 82.65 | 81.03 | 82.49 | 5,853 | +1.23(+1.52%) |
Aug 26, 2010 | 82.88 | 82.88 | 80.30 | 81.26 | 37 | -1.54(-1.86%) |
Aug 25, 2010 | 80.64 | 83.11 | 80.48 | 82.80 | 36 | +1.46(+1.80%) |
Aug 24, 2010 | 80.49 | 83.57 | 80.49 | 81.34 | 149 | -0.08(-0.09%) |
Aug 23, 2010 | 82.11 | 84.73 | 81.18 | 81.41 | 5,652 | -0.54(-0.66%) |
Aug 20, 2010 | 81.80 | 82.95 | 80.87 | 81.95 | 4,157 | -0.46(-0.56%) |
Aug 19, 2010 | 82.57 | 83.79 | 80.87 | 82.42 | 128 | -0.62(-0.74%) |
Aug 18, 2010 | 83.72 | 86.19 | 80.87 | 83.03 | 565 | -1.00(-1.19%) |
Aug 17, 2010 | 82.80 | 85.11 | 82.11 | 84.03 | 88 | +2.08(+2.54%) |
Aug 16, 2010 | 80.10 | 82.80 | 79.87 | 81.95 | 2,541 | +1.08(+1.33%) |
Aug 13, 2010 | 80.87 | 82.42 | 79.80 | 80.87 | 4,806 | -0.92(-1.13%) |
Aug 12, 2010 | 80.80 | 82.26 | 79.72 | 81.80 | 12,407 | +1.08(+1.34%) |
Aug 11, 2010 | 83.11 | 83.11 | 80.10 | 80.72 | 13,392 | -3.00(-3.59%) |
Aug 10, 2010 | 85.11 | 86.34 | 83.19 | 83.72 | 5,166 | -2.00(-2.34%) |
Aug 09, 2010 | 83.34 | 86.19 | 82.18 | 85.73 | 3,480 | +3.16(+3.82%) |
Aug 06, 2010 | 82.57 | 86.04 | 82.49 | 82.57 | 7,032 | -2.31(-2.72%) |
Aug 05, 2010 | 86.65 | 87.88 | 84.88 | 84.88 | 2,582 | -2.23(-2.56%) |
Aug 04, 2010 | 84.88 | 87.81 | 83.96 | 87.11 | 2,583 | +2.46(+2.91%) |
Aug 03, 2010 | 84.57 | 87.57 | 82.88 | 84.65 | 8,678 | +0.85(+1.01%) |
Aug 02, 2010 | 84.96 | 86.11 | 81.65 | 83.80 | 8,985 | -0.54(-0.64%) |
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%) |