Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 85.00 | 88.62 | 85.00 | 85.25 | 812 | -2.75(-3.12%) |
Aug 30, 2010 | 91.50 | 92.50 | 87.50 | 88.00 | 62,820 | -3.50(-3.83%) |
Aug 27, 2010 | 91.50 | 93.50 | 90.00 | 91.50 | 72,913 | +1.00(+1.10%) |
Aug 26, 2010 | 96.50 | 98.00 | 90.50 | 90.50 | 45 | -5.25(-5.48%) |
Aug 25, 2010 | 93.25 | 96.25 | 92.00 | 95.75 | 45 | +2.25(+2.41%) |
Aug 24, 2010 | 93.50 | 96.25 | 91.25 | 93.50 | 184 | -1.75(-1.84%) |
Aug 23, 2010 | 97.50 | 100.00 | 95.25 | 95.25 | 41,717 | -1.75(-1.80%) |
Aug 20, 2010 | 95.50 | 98.00 | 94.25 | 97.00 | 49,930 | -0.25(-0.26%) |
Aug 19, 2010 | 102.50 | 102.50 | 96.75 | 97.25 | 158 | -5.00(-4.89%) |
Aug 18, 2010 | 99.50 | 103.00 | 98.75 | 102.25 | 704 | +2.50(+2.51%) |
Aug 17, 2010 | 98.75 | 101.50 | 97.50 | 99.75 | 109 | +3.25(+3.37%) |
Aug 16, 2010 | 98.00 | 99.50 | 95.25 | 96.50 | 78,804 | -1.50(-1.53%) |
Aug 13, 2010 | 98.00 | 102.50 | 98.00 | 98.00 | 77,205 | -1.00(-1.01%) |
Aug 12, 2010 | 100.00 | 102.75 | 98.75 | 99.00 | 69,847 | -3.75(-3.65%) |
Aug 11, 2010 | 105.50 | 105.75 | 101.75 | 102.75 | 20 | -5.50(-5.08%) |
Aug 10, 2010 | 109.75 | 111.25 | 107.50 | 108.25 | 325 | -4.25(-3.78%) |
Aug 09, 2010 | 111.00 | 113.25 | 109.25 | 112.50 | 60,019 | +2.00(+1.81%) |
Aug 06, 2010 | 110.50 | 111.00 | 106.75 | 110.50 | 68,699 | -0.50(-0.45%) |
Aug 05, 2010 | 112.50 | 112.50 | 109.00 | 111.00 | 52,982 | -2.75(-2.42%) |
Aug 04, 2010 | 112.50 | 115.75 | 112.50 | 113.75 | 51,056 | +3.00(+2.71%) |
Aug 03, 2010 | 115.75 | 117.25 | 109.75 | 110.75 | 40 | -5.50(-4.73%) |
Aug 02, 2010 | 112.50 | 118.75 | 110.00 | 116.25 | 110,064 | +7.00(+6.41%) |
Jul 30, 2010 | 109.25 | 111.00 | 104.25 | 109.25 | 65,716 | +1.50(+1.39%) |
Jul 29, 2010 | 107.75 | 110.00 | 102.00 | 107.75 | 77,044 | +2.00(+1.89%) |
Jul 28, 2010 | 112.50 | 113.22 | 105.00 | 105.75 | 84,598 | -7.25(-6.42%) |
Jul 27, 2010 | 115.25 | 117.25 | 112.00 | 113.00 | 113,790 | -1.25(-1.09%) |
Jul 26, 2010 | 108.50 | 117.25 | 106.25 | 114.25 | 162,038 | +7.00(+6.53%) |
Jul 23, 2010 | 100.75 | 107.25 | 100.25 | 107.25 | 78,355 | +5.50(+5.41%) |
Jul 22, 2010 | 100.25 | 104.50 | 97.00 | 101.75 | 240 | +3.75(+3.83%) |
Jul 21, 2010 | 102.00 | 103.50 | 96.75 | 98.00 | 102,782 | -3.00(-2.97%) |
Jul 20, 2010 | 93.50 | 102.75 | 91.25 | 101.00 | 139,924 | +5.00(+5.21%) |
Jul 19, 2010 | 100.75 | 102.75 | 92.25 | 96.00 | 91,745 | -4.75(-4.71%) |
Jul 16, 2010 | 100.75 | 106.00 | 100.25 | 100.75 | 57,858 | -6.25(-5.84%) |
Jul 15, 2010 | 105.00 | 107.00 | 99.00 | 107.00 | 100,259 | +2.50(+2.39%) |
Jul 14, 2010 | 104.75 | 107.25 | 100.25 | 104.50 | 96,525 | -2.00(-1.88%) |
Jul 13, 2010 | 106.50 | 108.50 | 96.25 | 106.50 | 610 | +10.75(+11.23%) |
Jul 12, 2010 | 98.00 | 99.50 | 93.50 | 95.75 | 58,264 | -1.50(-1.54%) |
Jul 09, 2010 | 97.25 | 97.25 | 92.50 | 97.25 | 62,025 | +4.00(+4.29%) |
Jul 08, 2010 | 93.25 | 96.25 | 91.25 | 93.25 | 106 | +0.75(+0.81%) |
Jul 07, 2010 | 86.50 | 92.50 | 86.50 | 92.50 | 81,677 | +5.75(+6.63%) |
Jul 06, 2010 | 86.75 | 94.00 | 85.50 | 86.75 | 92 | -3.00(-3.34%) |
Jul 02, 2010 | 89.75 | 95.50 | 87.50 | 89.75 | 57,385 | -3.00(-3.23%) |
Jul 01, 2010 | 90.75 | 94.25 | 85.25 | 92.75 | 133,092 | +0.75(+0.82%) |
Jun 30, 2010 | 92.00 | 97.25 | 91.50 | 92.00 | 204 | -2.50(-2.65%) |
Jun 29, 2010 | 100.00 | 100.00 | 94.00 | 94.50 | 173,947 | -14.50(-13.30%) |
Jun 25, 2010 | 109.00 | 110.00 | 102.50 | 109.00 | 164,981 | +4.25(+4.06%) |
Jun 24, 2010 | 104.75 | 106.25 | 100.50 | 104.75 | 10 | +2.50(+2.44%) |
Jun 23, 2010 | 98.75 | 102.75 | 94.50 | 102.25 | 244 | +4.75(+4.87%) |
Jun 22, 2010 | 97.50 | 102.75 | 96.75 | 97.50 | 90 | -3.50(-3.47%) |
Jun 21, 2010 | 108.50 | 108.50 | 99.75 | 101.00 | 132,192 | -4.00(-3.81%) |
Jun 18, 2010 | 105.00 | 113.25 | 102.75 | 105.00 | 207,966 | -7.25(-6.46%) |
Jun 17, 2010 | 112.25 | 119.50 | 111.25 | 112.25 | 290 | -6.50(-5.47%) |
Jun 16, 2010 | 118.25 | 122.25 | 116.75 | 118.75 | 119,255 | -3.00(-2.46%) |
Jun 15, 2010 | 121.75 | 122.00 | 116.50 | 121.75 | 132 | +3.75(+3.18%) |
Jun 14, 2010 | 120.50 | 123.00 | 117.50 | 118.00 | 102,824 | -0.25(-0.21%) |
Jun 11, 2010 | 120.00 | 121.50 | 115.25 | 118.25 | 129,781 | -4.00(-3.27%) |
Jun 10, 2010 | 122.25 | 123.50 | 115.75 | 122.25 | 85 | +6.25(+5.39%) |
Jun 09, 2010 | 120.25 | 124.50 | 114.50 | 116.00 | 169,705 | -2.50(-2.11%) |
Jun 08, 2010 | 115.75 | 122.00 | 109.50 | 118.50 | 30 | +4.00(+3.49%) |
Jun 07, 2010 | 123.75 | 125.25 | 114.00 | 114.50 | 168,956 | -8.00(-6.53%) |
Jun 04, 2010 | 122.50 | 132.25 | 120.75 | 122.50 | 314,433 | -9.25(-7.02%) |
Jun 03, 2010 | 131.75 | 154.75 | 131.25 | 131.75 | 139 | -22.00(-14.31%) |
Jun 02, 2010 | 153.75 | 155.50 | 149.50 | 153.75 | 156,417 | +4.50(+3.02%) |