Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 98.15 | 100.92 | 98.15 | 98.98 | 216,304 | +1.51(+1.55%) |
Jun 29, 2011 | 98.12 | 98.76 | 96.73 | 97.47 | 196,310 | -0.73(-0.74%) |
Jun 28, 2011 | 96.11 | 100.41 | 95.71 | 98.20 | 313,683 | +2.83(+2.96%) |
Jun 27, 2011 | 97.11 | 97.30 | 95.22 | 95.37 | 545,950 | -1.26(-1.30%) |
Jun 24, 2011 | 97.80 | 99.84 | 94.90 | 96.63 | 2,427,563 | -1.55(-1.58%) |
Jun 23, 2011 | 96.22 | 100.24 | 94.06 | 98.18 | 252,196 | +1.33(+1.37%) |
Jun 22, 2011 | 96.80 | 99.85 | 96.29 | 96.85 | 273,082 | -0.65(-0.67%) |
Jun 21, 2011 | 95.54 | 97.70 | 95.36 | 97.50 | 173,704 | +2.36(+2.48%) |
Jun 20, 2011 | 94.50 | 96.02 | 94.03 | 95.15 | 213,033 | +0.17(+0.18%) |
Jun 17, 2011 | 95.80 | 98.04 | 94.95 | 94.97 | 424,282 | -0.13(-0.13%) |
Jun 16, 2011 | 96.79 | 97.83 | 94.56 | 95.10 | 441,460 | -1.07(-1.11%) |
Jun 15, 2011 | 97.77 | 101.34 | 95.97 | 96.16 | 527,298 | -2.05(-2.09%) |
Jun 14, 2011 | 101.86 | 102.12 | 97.79 | 98.22 | 543,084 | -2.42(-2.40%) |
Jun 13, 2011 | 102.32 | 103.62 | 100.60 | 100.64 | 451,419 | -1.41(-1.38%) |
Jun 10, 2011 | 102.45 | 104.38 | 100.45 | 102.05 | 286,842 | -0.74(-0.72%) |
Jun 09, 2011 | 102.26 | 105.26 | 102.05 | 102.78 | 254,816 | +1.21(+1.20%) |
Jun 08, 2011 | 105.25 | 105.25 | 100.12 | 101.57 | 518,057 | -3.91(-3.71%) |
Jun 07, 2011 | 105.80 | 107.88 | 102.94 | 105.47 | 524,494 | -1.30(-1.22%) |
Jun 06, 2011 | 109.84 | 113.41 | 105.83 | 106.78 | 441,483 | -6.66(-5.87%) |
Jun 03, 2011 | 112.16 | 114.06 | 110.04 | 113.43 | 640,193 | +20.24(+21.71%) |
May 24, 2011 | 89.74 | 93.97 | 88.02 | 93.20 | 487,835 | +2.95(+3.27%) |
May 23, 2011 | 89.72 | 90.34 | 88.15 | 90.24 | 335,099 | -0.35(-0.39%) |
May 20, 2011 | 92.31 | 92.31 | 89.81 | 90.59 | 209,413 | -1.66(-1.80%) |
May 19, 2011 | 93.85 | 94.24 | 90.84 | 92.26 | 178,163 | -0.91(-0.98%) |
May 18, 2011 | 94.13 | 94.94 | 92.67 | 93.16 | 139,824 | -0.80(-0.85%) |
May 17, 2011 | 94.07 | 94.57 | 92.50 | 93.96 | 230,802 | -0.29(-0.30%) |
May 16, 2011 | 96.02 | 96.54 | 94.09 | 94.25 | 131,355 | -1.66(-1.73%) |
May 13, 2011 | 96.14 | 96.80 | 95.22 | 95.91 | 229,840 | -0.04(-0.04%) |
May 12, 2011 | 94.46 | 96.40 | 93.51 | 95.95 | 287,422 | +1.03(+1.09%) |
May 11, 2011 | 92.43 | 95.10 | 91.76 | 94.92 | 300,901 | +1.92(+2.06%) |
May 10, 2011 | 91.38 | 93.66 | 91.23 | 93.00 | 149,360 | +2.06(+2.26%) |
May 09, 2011 | 92.05 | 92.05 | 89.30 | 90.94 | 319,533 | -1.01(-1.10%) |
May 06, 2011 | 94.95 | 94.95 | 91.95 | 91.95 | 122,363 | -1.96(-2.08%) |
May 05, 2011 | 94.07 | 95.04 | 93.20 | 93.91 | 148,937 | -0.40(-0.42%) |
May 04, 2011 | 95.01 | 95.01 | 92.05 | 94.31 | 549,352 | -0.32(-0.34%) |
May 03, 2011 | 95.21 | 97.11 | 94.02 | 94.62 | 364,270 | -0.63(-0.66%) |
May 02, 2011 | 95.41 | 97.59 | 94.74 | 95.25 | 285,672 | -0.96(-0.99%) |
Apr 29, 2011 | 98.31 | 98.80 | 95.63 | 96.21 | 335,366 | -2.09(-2.13%) |
Apr 28, 2011 | 97.31 | 100.50 | 93.96 | 98.30 | 961,501 | +4.17(+4.43%) |
Apr 27, 2011 | 92.30 | 94.80 | 90.67 | 94.13 | 414,767 | +1.86(+2.02%) |
Apr 26, 2011 | 93.14 | 93.41 | 91.93 | 92.26 | 297,694 | -0.74(-0.79%) |
Apr 25, 2011 | 93.62 | 94.66 | 92.81 | 93.00 | 234,356 | -0.18(-0.19%) |
Apr 21, 2011 | 92.60 | 93.96 | 91.44 | 93.18 | 196,981 | +1.25(+1.36%) |
Apr 20, 2011 | 92.81 | 93.58 | 90.97 | 91.93 | 174,784 | +0.04(+0.04%) |
Apr 19, 2011 | 93.54 | 93.54 | 90.39 | 91.89 | 306,892 | -1.27(-1.36%) |
Apr 18, 2011 | 93.45 | 94.58 | 92.57 | 93.16 | 352,937 | -0.78(-0.83%) |
Apr 15, 2011 | 95.73 | 95.95 | 93.64 | 93.94 | 505,123 | -1.32(-1.39%) |
Apr 14, 2011 | 96.49 | 97.54 | 95.25 | 95.26 | 326,515 | -1.34(-1.38%) |
Apr 13, 2011 | 104.49 | 104.61 | 96.10 | 96.60 | 861,364 | -7.42(-7.14%) |
Apr 12, 2011 | 109.08 | 110.51 | 103.91 | 104.02 | 250,905 | -5.37(-4.91%) |
Apr 11, 2011 | 110.67 | 113.01 | 109.09 | 109.39 | 223,728 | -1.45(-1.31%) |
Apr 08, 2011 | 110.27 | 111.38 | 108.38 | 110.84 | 226,605 | -2.45(-2.16%) |
Apr 07, 2011 | 114.65 | 115.38 | 113.02 | 113.29 | 170,770 | -1.68(-1.46%) |
Apr 06, 2011 | 112.19 | 116.20 | 111.23 | 114.96 | 373,804 | +2.94(+2.62%) |
Apr 05, 2011 | 104.15 | 112.26 | 104.01 | 112.03 | 529,911 | +7.79(+7.47%) |
Apr 04, 2011 | 102.09 | 104.26 | 100.95 | 104.24 | 214,950 | +2.10(+2.05%) |