Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 83.62 | 84.45 | 83.01 | 83.66 | 5,796 | +0.28(+0.33%) |
Sep 29, 2011 | 87.13 | 87.13 | 83.38 | 83.38 | 956 | -2.20(-2.57%) |
Sep 28, 2011 | 88.05 | 88.90 | 85.58 | 85.58 | 6,411 | -2.59(-2.94%) |
Sep 27, 2011 | 88.78 | 90.17 | 88.18 | 88.18 | 9,340 | +1.23(+1.41%) |
Sep 26, 2011 | 85.11 | 86.95 | 84.97 | 86.95 | 3,761 | +1.88(+2.21%) |
Sep 23, 2011 | 84.11 | 85.16 | 83.92 | 85.07 | 9,323 | +0.30(+0.36%) |
Sep 22, 2011 | 85.39 | 85.87 | 83.46 | 84.77 | 10,804 | -3.58(-4.05%) |
Sep 21, 2011 | 90.75 | 90.75 | 88.35 | 88.35 | 10,915 | -2.21(-2.44%) |
Sep 20, 2011 | 91.87 | 92.71 | 90.56 | 90.56 | 4,959 | -1.18(-1.29%) |
Sep 19, 2011 | 90.60 | 92.12 | 90.17 | 91.74 | 9,718 | -0.65(-0.71%) |
Sep 16, 2011 | 92.51 | 92.78 | 91.75 | 92.39 | 4,440 | +0.19(+0.21%) |
Sep 15, 2011 | 92.01 | 92.20 | 91.69 | 92.20 | 3,873 | +0.16(+0.18%) |
Sep 14, 2011 | 89.08 | 92.12 | 89.08 | 92.03 | 1,769 | +2.67(+2.99%) |
Sep 13, 2011 | 88.23 | 89.43 | 88.10 | 89.36 | 3,246 | +1.55(+1.76%) |
Sep 12, 2011 | 86.04 | 87.83 | 85.89 | 87.82 | 5,166 | +0.43(+0.49%) |
Sep 09, 2011 | 88.38 | 88.86 | 86.70 | 87.39 | 4,925 | -2.59(-2.88%) |
Sep 08, 2011 | 90.45 | 91.37 | 89.98 | 89.98 | 7,325 | -1.28(-1.40%) |
Sep 07, 2011 | 89.62 | 91.27 | 89.62 | 91.26 | 13,625 | +3.18(+3.61%) |
Sep 06, 2011 | 85.60 | 88.08 | 85.42 | 88.08 | 10,052 | -0.55(-0.62%) |
Sep 02, 2011 | 88.81 | 89.57 | 87.95 | 88.62 | 8,626 | -2.27(-2.49%) |
Sep 01, 2011 | 92.27 | 93.20 | 90.89 | 90.89 | 20,631 | -1.28(-1.39%) |
Aug 31, 2011 | 92.19 | 93.77 | 91.79 | 92.17 | 9,898 | +0.08(+0.08%) |
Aug 30, 2011 | 91.19 | 92.48 | 90.55 | 92.09 | 11,409 | +0.91(+1.00%) |
Aug 29, 2011 | 89.65 | 91.18 | 89.62 | 91.18 | 15,496 | +3.52(+4.01%) |
Aug 26, 2011 | 84.47 | 87.87 | 83.75 | 87.66 | 133,096 | +2.54(+2.98%) |
Aug 25, 2011 | 87.27 | 88.06 | 85.07 | 85.12 | 146,810 | -1.95(-2.24%) |
Aug 24, 2011 | 85.85 | 87.09 | 85.28 | 87.08 | 4,090 | +1.01(+1.17%) |
Aug 23, 2011 | 82.43 | 86.07 | 82.43 | 86.07 | 4,132 | +3.82(+4.65%) |
Aug 22, 2011 | 84.43 | 84.43 | 82.18 | 82.25 | 17,647 | +0.05(+0.06%) |
Aug 19, 2011 | 82.66 | 84.44 | 82.20 | 82.20 | 3,258 | -1.57(-1.87%) |
Aug 18, 2011 | 86.47 | 86.47 | 83.29 | 83.76 | 89,624 | -5.45(-6.11%) |
Aug 17, 2011 | 90.80 | 90.86 | 88.49 | 89.21 | 4,059 | -0.77(-0.85%) |
Aug 16, 2011 | 90.63 | 90.93 | 89.50 | 89.98 | 27,021 | -1.67(-1.82%) |
Aug 15, 2011 | 90.40 | 91.65 | 90.38 | 91.65 | 24,199 | +1.93(+2.15%) |
Aug 12, 2011 | 89.71 | 90.24 | 88.88 | 89.72 | 20,325 | +0.78(+0.87%) |
Aug 11, 2011 | 85.62 | 89.66 | 84.81 | 88.94 | 50,340 | +4.70(+5.58%) |
Aug 10, 2011 | 86.19 | 87.03 | 84.18 | 84.24 | 26,291 | -2.81(-3.23%) |
Aug 09, 2011 | 88.57 | 87.06 | 82.59 | 87.06 | 23,506 | +5.07(+6.19%) |
Aug 08, 2011 | 85.56 | 86.82 | 81.83 | 81.99 | 136,806 | -7.09(-7.96%) |
Aug 05, 2011 | 91.70 | 91.74 | 86.59 | 89.08 | 193,375 | -1.54(-1.70%) |
Aug 04, 2011 | 94.75 | 94.75 | 90.58 | 90.61 | 40,502 | -5.90(-6.11%) |
Aug 03, 2011 | 95.67 | 96.51 | 93.42 | 96.51 | 67,765 | +0.82(+0.85%) |
Aug 02, 2011 | 98.09 | 98.79 | 95.69 | 95.69 | 13,128 | -3.11(-3.15%) |
Aug 01, 2011 | 100.63 | 100.94 | 98.01 | 98.81 | 9,976 | -0.83(-0.83%) |
Jul 29, 2011 | 98.76 | 100.18 | 97.88 | 99.63 | 13,602 | -0.31(-0.31%) |
Jul 28, 2011 | 100.15 | 101.31 | 99.86 | 99.94 | 13,455 | -0.17(-0.17%) |
Jul 27, 2011 | 101.70 | 101.70 | 100.01 | 100.11 | 6,025 | -2.96(-2.87%) |
Jul 26, 2011 | 103.57 | 103.64 | 103.00 | 103.07 | 9,079 | -1.11(-1.06%) |
Jul 25, 2011 | 103.60 | 104.40 | 103.31 | 104.18 | 9,686 | -0.42(-0.40%) |
Jul 22, 2011 | 104.70 | 104.79 | 104.60 | 104.60 | 16,441 | +0.55(+0.53%) |
Jul 21, 2011 | 103.65 | 104.52 | 103.65 | 104.04 | 20,262 | +0.73(+0.71%) |
Jul 20, 2011 | 104.28 | 104.28 | 103.06 | 103.31 | 14,964 | -0.71(-0.68%) |
Jul 19, 2011 | 103.19 | 104.05 | 103.19 | 104.01 | 5,701 | +2.17(+2.13%) |
Jul 18, 2011 | 102.71 | 102.75 | 101.14 | 101.84 | 10,785 | -1.34(-1.30%) |
Jul 15, 2011 | 102.68 | 103.19 | 102.17 | 103.19 | 7,853 | +1.51(+1.48%) |
Jul 14, 2011 | 103.55 | 103.82 | 101.46 | 101.68 | 8,156 | -1.32(-1.28%) |
Jul 13, 2011 | 102.84 | 104.19 | 102.84 | 103.00 | 11,663 | +0.37(+0.36%) |
Jul 12, 2011 | 102.77 | 103.12 | 102.54 | 102.62 | 9,057 | -0.24(-0.24%) |
Jul 11, 2011 | 104.76 | 104.76 | 102.78 | 102.87 | 8,619 | -2.72(-2.58%) |
Jul 08, 2011 | 105.41 | 105.59 | 104.75 | 105.59 | 51,533 | -0.82(-0.77%) |
Jul 07, 2011 | 106.59 | 106.72 | 106.31 | 106.41 | 36,992 | +1.10(+1.05%) |
Jul 06, 2011 | 104.81 | 105.50 | 104.47 | 105.30 | 30,637 | +0.12(+0.11%) |
Jul 05, 2011 | 104.86 | 105.30 | 104.47 | 105.19 | 29,772 | +0.70(+0.67%) |