Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 87.82 | 87.82 | 86.51 | 86.97 | 55 | -0.85(-0.96%) |
Sep 29, 2010 | 86.28 | 87.82 | 86.28 | 87.82 | 2,388 | +1.77(+2.06%) |
Sep 28, 2010 | 85.59 | 86.94 | 84.36 | 86.05 | 15 | +0.23(+0.27%) |
Sep 27, 2010 | 87.98 | 88.21 | 85.28 | 85.82 | 4,426 | -2.16(-2.45%) |
Sep 24, 2010 | 87.51 | 87.98 | 83.89 | 87.98 | 8,367 | +1.54(+1.78%) |
Sep 23, 2010 | 85.67 | 87.98 | 85.67 | 86.44 | 64 | -0.08(-0.09%) |
Sep 22, 2010 | 86.44 | 87.67 | 85.59 | 86.51 | 5,129 | +0.15(+0.18%) |
Sep 21, 2010 | 86.59 | 87.75 | 85.59 | 86.36 | 6,255 | -0.62(-0.71%) |
Sep 20, 2010 | 84.12 | 86.97 | 84.05 | 86.97 | 6,302 | +2.85(+3.39%) |
Sep 17, 2010 | 84.12 | 86.13 | 82.35 | 84.12 | 14,623 | -1.31(-1.53%) |
Sep 15, 2010 | 82.04 | 85.43 | 81.58 | 85.43 | 3,382 | +3.24(+3.94%) |
Sep 14, 2010 | 81.74 | 82.81 | 80.73 | 82.20 | 5,516 | -0.08(-0.09%) |
Sep 13, 2010 | 83.74 | 85.90 | 81.74 | 82.28 | 15,813 | -0.62(-0.74%) |
Sep 10, 2010 | 82.04 | 83.43 | 81.43 | 82.89 | 7,293 | +0.62(+0.75%) |
Sep 09, 2010 | 82.35 | 82.66 | 81.74 | 82.28 | 1,871 | +0.39(+0.47%) |
Sep 08, 2010 | 81.20 | 82.28 | 81.04 | 81.89 | 4,179 | +0.92(+1.14%) |
Sep 07, 2010 | 82.74 | 82.74 | 80.66 | 80.97 | 52 | -1.77(-2.14%) |
Sep 03, 2010 | 82.28 | 84.20 | 79.58 | 82.74 | 12,930 | +0.62(+0.75%) |
Sep 02, 2010 | 85.90 | 85.90 | 80.89 | 82.12 | 26 | -2.47(-2.91%) |
Sep 01, 2010 | 84.59 | 87.98 | 83.49 | 84.59 | 9,639 | +1.16(+1.38%) |
Aug 31, 2010 | 83.43 | 83.89 | 79.73 | 83.43 | 12 | +3.16(+3.93%) |
Aug 30, 2010 | 81.89 | 81.89 | 79.43 | 80.27 | 2,727 | -2.23(-2.71%) |
Aug 27, 2010 | 82.51 | 82.66 | 81.04 | 82.51 | 5,852 | +1.23(+1.52%) |
Aug 26, 2010 | 82.89 | 82.89 | 80.31 | 81.27 | 37 | -1.54(-1.86%) |
Aug 25, 2010 | 80.66 | 83.12 | 80.50 | 82.81 | 36 | +1.46(+1.80%) |
Aug 24, 2010 | 80.50 | 83.59 | 80.50 | 81.35 | 149 | -0.08(-0.09%) |
Aug 23, 2010 | 82.12 | 84.74 | 81.20 | 81.43 | 5,651 | -0.54(-0.66%) |
Aug 20, 2010 | 81.81 | 82.97 | 80.89 | 81.97 | 4,156 | -0.46(-0.56%) |
Aug 19, 2010 | 82.58 | 83.81 | 80.89 | 82.43 | 128 | -0.62(-0.74%) |
Aug 18, 2010 | 83.74 | 86.20 | 80.89 | 83.05 | 565 | -1.00(-1.19%) |
Aug 17, 2010 | 82.81 | 85.13 | 82.12 | 84.05 | 88 | +2.08(+2.54%) |
Aug 16, 2010 | 80.12 | 82.81 | 79.89 | 81.97 | 2,540 | +1.08(+1.33%) |
Aug 13, 2010 | 80.89 | 82.43 | 79.81 | 80.89 | 4,805 | -0.92(-1.13%) |
Aug 12, 2010 | 80.81 | 82.28 | 79.73 | 81.81 | 12,405 | +1.08(+1.34%) |
Aug 11, 2010 | 83.12 | 83.12 | 80.12 | 80.73 | 13,390 | -3.00(-3.59%) |
Aug 10, 2010 | 85.13 | 86.36 | 83.20 | 83.74 | 5,165 | -2.00(-2.34%) |
Aug 09, 2010 | 83.35 | 86.20 | 82.20 | 85.74 | 3,479 | +3.16(+3.82%) |
Aug 06, 2010 | 82.58 | 86.05 | 82.51 | 82.58 | 7,031 | -2.31(-2.72%) |
Aug 05, 2010 | 86.67 | 87.90 | 84.89 | 84.89 | 2,581 | -2.23(-2.56%) |
Aug 04, 2010 | 84.89 | 87.82 | 83.97 | 87.13 | 2,582 | +2.47(+2.91%) |
Aug 03, 2010 | 84.59 | 87.58 | 82.89 | 84.66 | 8,677 | +0.85(+1.01%) |
Aug 02, 2010 | 84.97 | 86.13 | 81.66 | 83.82 | 8,983 | -0.54(-0.64%) |
Jul 30, 2010 | 84.36 | 85.20 | 82.51 | 84.36 | 6,518 | -0.15(-0.18%) |
Jul 29, 2010 | 85.13 | 86.97 | 84.51 | 84.51 | 4,834 | -0.39(-0.45%) |
Jul 28, 2010 | 84.89 | 88.67 | 84.59 | 84.89 | 59 | -3.77(-4.26%) |
Jul 27, 2010 | 88.59 | 89.29 | 86.82 | 88.67 | 6,094 | -0.23(-0.26%) |
Jul 26, 2010 | 89.13 | 91.83 | 88.13 | 88.90 | 13,039 | -0.31(-0.35%) |
Jul 23, 2010 | 88.21 | 89.29 | 84.43 | 89.21 | 3,768 | +0.85(+0.96%) |
Jul 22, 2010 | 88.36 | 88.67 | 82.04 | 88.36 | 121 | +6.32(+7.70%) |
Jul 21, 2010 | 84.82 | 85.28 | 81.66 | 82.04 | 6,546 | -2.39(-2.83%) |
Jul 20, 2010 | 79.35 | 84.66 | 78.73 | 84.43 | 5,699 | +3.85(+4.78%) |
Jul 19, 2010 | 80.27 | 80.89 | 77.31 | 80.58 | 7,340 | +0.31(+0.38%) |
Jul 16, 2010 | 80.27 | 81.58 | 79.73 | 80.27 | 8,942 | -2.08(-2.53%) |
Jul 15, 2010 | 82.97 | 83.12 | 80.89 | 82.35 | 3,808 | -0.77(-0.93%) |
Jul 14, 2010 | 84.43 | 84.66 | 82.35 | 83.12 | 4,436 | -1.62(-1.91%) |
Jul 13, 2010 | 84.74 | 87.90 | 83.51 | 84.74 | 145 | -2.23(-2.57%) |
Jul 12, 2010 | 88.28 | 88.98 | 85.51 | 86.97 | 8,259 | -1.39(-1.57%) |
Jul 09, 2010 | 88.36 | 88.44 | 85.51 | 88.36 | 13,281 | +3.00(+3.52%) |
Jul 08, 2010 | 84.82 | 85.43 | 83.66 | 85.36 | 8,562 | +1.00(+1.19%) |
Jul 07, 2010 | 81.20 | 84.43 | 81.20 | 84.36 | 10,078 | +2.85(+3.50%) |
Jul 06, 2010 | 84.74 | 85.43 | 80.89 | 81.51 | 5,322 | -1.46(-1.76%) |
Jul 02, 2010 | 82.97 | 86.74 | 81.66 | 82.97 | 3,325 | -3.00(-3.49%) |