Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 77.49 | 81.95 | 76.78 | 81.58 | 626,571 | +2.72(+3.45%) |
Jul 28, 2011 | 83.89 | 83.89 | 78.54 | 78.86 | 746,835 | -5.17(-6.15%) |
Jul 27, 2011 | 88.57 | 88.57 | 81.38 | 84.02 | 977,987 | -4.72(-5.31%) |
Jul 26, 2011 | 88.22 | 88.91 | 86.94 | 88.74 | 213,225 | -0.02(-0.02%) |
Jul 25, 2011 | 88.73 | 90.03 | 88.63 | 88.76 | 198,195 | -1.27(-1.41%) |
Jul 22, 2011 | 89.95 | 90.57 | 89.90 | 90.02 | 138,965 | +0.71(+0.79%) |
Jul 21, 2011 | 88.76 | 89.80 | 88.48 | 89.32 | 145,538 | +1.01(+1.14%) |
Jul 20, 2011 | 88.27 | 88.47 | 87.68 | 88.31 | 189,628 | +0.00(+0.00%) |
Jul 19, 2011 | 87.08 | 88.58 | 86.90 | 88.31 | 242,131 | +1.88(+2.17%) |
Jul 18, 2011 | 86.93 | 87.22 | 85.07 | 86.43 | 210,151 | -1.02(-1.16%) |
Jul 15, 2011 | 86.51 | 87.46 | 85.81 | 87.45 | 248,951 | +1.55(+1.81%) |
Jul 14, 2011 | 89.21 | 90.04 | 85.72 | 85.89 | 350,288 | -3.31(-3.71%) |
Jul 13, 2011 | 89.43 | 90.54 | 88.87 | 89.20 | 208,802 | +0.55(+0.62%) |
Jul 12, 2011 | 88.09 | 89.83 | 88.02 | 88.65 | 156,088 | -0.01(-0.01%) |
Jul 11, 2011 | 91.37 | 92.06 | 88.49 | 88.66 | 320,250 | -4.65(-4.98%) |
Jul 08, 2011 | 93.42 | 93.70 | 92.35 | 93.31 | 208,540 | -1.82(-1.91%) |
Jul 07, 2011 | 94.42 | 95.74 | 94.24 | 95.13 | 275,440 | +1.53(+1.64%) |
Jul 06, 2011 | 91.78 | 93.93 | 91.42 | 93.60 | 274,762 | +1.68(+1.82%) |
Jul 05, 2011 | 91.30 | 92.64 | 91.00 | 91.92 | 181,033 | +0.78(+0.85%) |
Jul 01, 2011 | 90.79 | 91.32 | 90.02 | 91.15 | 392,589 | +0.77(+0.85%) |
Jun 30, 2011 | 91.55 | 92.31 | 90.37 | 90.38 | 243,102 | -1.29(-1.41%) |
Jun 29, 2011 | 89.77 | 91.85 | 88.99 | 91.67 | 206,535 | +2.45(+2.75%) |
Jun 28, 2011 | 89.09 | 89.74 | 88.46 | 89.22 | 240,365 | +0.60(+0.68%) |
Jun 27, 2011 | 86.79 | 89.05 | 86.37 | 88.62 | 195,845 | +1.52(+1.75%) |
Jun 24, 2011 | 88.88 | 89.33 | 86.55 | 87.09 | 239,068 | -1.56(-1.76%) |
Jun 23, 2011 | 87.71 | 88.78 | 86.29 | 88.65 | 325,526 | -0.41(-0.46%) |
Jun 22, 2011 | 89.21 | 90.85 | 88.85 | 89.07 | 483,828 | -0.61(-0.68%) |
Jun 21, 2011 | 88.30 | 89.87 | 88.30 | 89.68 | 292,613 | +1.91(+2.17%) |
Jun 20, 2011 | 87.85 | 88.23 | 87.51 | 87.77 | 253,602 | +1.51(+1.76%) |
Jun 17, 2011 | 85.38 | 86.37 | 84.99 | 86.26 | 302,869 | +1.68(+1.98%) |
Jun 16, 2011 | 85.03 | 85.92 | 83.67 | 84.58 | 245,592 | -0.25(-0.29%) |
Jun 15, 2011 | 86.86 | 87.64 | 84.53 | 84.83 | 296,441 | -2.90(-3.31%) |
Jun 14, 2011 | 86.26 | 88.00 | 86.10 | 87.73 | 305,245 | +2.44(+2.87%) |
Jun 13, 2011 | 86.29 | 86.43 | 84.45 | 85.29 | 377,104 | -0.62(-0.73%) |
Jun 10, 2011 | 87.70 | 88.25 | 85.88 | 85.91 | 341,322 | -2.39(-2.70%) |
Jun 09, 2011 | 88.33 | 88.72 | 86.97 | 88.30 | 444,793 | +0.36(+0.41%) |
Jun 08, 2011 | 90.34 | 90.34 | 87.82 | 87.94 | 352,087 | -2.98(-3.28%) |
Jun 07, 2011 | 89.18 | 91.95 | 89.18 | 90.92 | 307,595 | +1.80(+2.02%) |
Jun 06, 2011 | 89.43 | 90.48 | 89.09 | 89.11 | 361,728 | -0.63(-0.70%) |
Jun 03, 2011 | 89.33 | 90.59 | 88.34 | 89.75 | 225,259 | +1.58(+1.79%) |
May 24, 2011 | 89.66 | 89.87 | 87.33 | 88.17 | 315,128 | -1.15(-1.29%) |
May 23, 2011 | 91.13 | 91.34 | 89.18 | 89.32 | 235,503 | -3.54(-3.81%) |
May 20, 2011 | 92.12 | 93.82 | 92.12 | 92.85 | 343,939 | +0.28(+0.30%) |
May 19, 2011 | 92.50 | 92.90 | 91.41 | 92.57 | 131,205 | +0.42(+0.46%) |
May 18, 2011 | 90.09 | 92.20 | 89.87 | 92.15 | 248,903 | +2.15(+2.39%) |
May 17, 2011 | 89.80 | 90.47 | 89.24 | 90.01 | 244,500 | -0.38(-0.42%) |
May 16, 2011 | 89.84 | 91.09 | 89.04 | 90.39 | 320,980 | -0.18(-0.20%) |
May 13, 2011 | 91.82 | 92.41 | 90.26 | 90.57 | 286,440 | -1.53(-1.66%) |
May 12, 2011 | 92.03 | 92.97 | 90.66 | 92.10 | 340,587 | -0.34(-0.36%) |
May 11, 2011 | 95.31 | 95.31 | 91.91 | 92.44 | 491,426 | -2.82(-2.96%) |
May 10, 2011 | 95.64 | 97.00 | 95.16 | 95.26 | 908,424 | -0.24(-0.25%) |
May 09, 2011 | 94.26 | 95.99 | 93.44 | 95.50 | 238,441 | +1.06(+1.12%) |
May 06, 2011 | 97.03 | 97.25 | 94.16 | 94.44 | 264,457 | -0.90(-0.94%) |
May 05, 2011 | 93.24 | 96.89 | 92.71 | 95.34 | 413,123 | +0.87(+0.92%) |
May 04, 2011 | 94.34 | 94.80 | 92.19 | 94.47 | 522,044 | -0.07(-0.07%) |
May 03, 2011 | 96.43 | 97.56 | 93.21 | 94.54 | 579,342 | -2.42(-2.50%) |