Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 1116 | 1124 | 1112 | 1118 | 405 | +1.20(+0.11%) |
Jul 28, 2011 | 1129 | 1129 | 1117 | 1117 | 163 | -0.27(-0.02%) |
Jul 27, 2011 | 1141 | 1141 | 1117 | 1117 | 265 | -24.33(-2.13%) |
Jul 26, 2011 | 1139 | 1145 | 1139 | 1142 | 638 | +1.66(+0.15%) |
Jul 25, 2011 | 1144 | 1144 | 1137 | 1140 | 236 | -7.63(-0.66%) |
Jul 22, 2011 | 1145 | 1148 | 1144 | 1148 | 281 | +8.37(+0.73%) |
Jul 21, 2011 | 1144 | 1145 | 1137 | 1139 | 325 | +8.40(+0.74%) |
Jul 20, 2011 | 1130 | 1132 | 1126 | 1131 | 220 | +11.57(+1.03%) |
Jul 19, 2011 | 1113 | 1121 | 1113 | 1119 | 154 | +16.32(+1.48%) |
Jul 18, 2011 | 1099 | 1103 | 1099 | 1103 | 52 | -10.52(-0.94%) |
Jul 15, 2011 | 1113 | 1114 | 1111 | 1114 | 77 | +5.74(+0.52%) |
Jul 14, 2011 | 1119 | 1122 | 1108 | 1108 | 94 | -10.46(-0.94%) |
Jul 13, 2011 | 1112 | 1130 | 1112 | 1118 | 114 | +2.65(+0.24%) |
Jul 12, 2011 | 1113 | 1122 | 1113 | 1116 | 80 | +2.88(+0.26%) |
Jul 11, 2011 | 1125 | 1125 | 1113 | 1113 | 237 | -23.45(-2.06%) |
Jul 08, 2011 | 1133 | 1137 | 1129 | 1136 | 213 | -8.83(-0.77%) |
Jul 07, 2011 | 1135 | 1148 | 1123 | 1145 | 204 | +10.60(+0.93%) |
Jul 06, 2011 | 1128 | 1139 | 1128 | 1134 | 267 | +2.30(+0.20%) |
Jul 05, 2011 | 1122 | 1136 | 1122 | 1132 | 277 | +3.00(+0.27%) |
Jul 01, 2011 | 1124 | 1129 | 1118 | 1129 | 196 | +15.60(+1.40%) |
Jun 30, 2011 | 1113 | 1122 | 1113 | 1114 | 313 | +6.90(+0.62%) |
Jun 29, 2011 | 1106 | 1107 | 1101 | 1107 | 102 | +15.60(+1.43%) |
Jun 28, 2011 | 1092 | 1095 | 1090 | 1091 | 147 | +7.68(+0.71%) |
Jun 27, 2011 | 1080 | 1088 | 1079 | 1083 | 455 | +7.32(+0.68%) |
Jun 24, 2011 | 1082 | 1082 | 1072 | 1076 | 307 | +2.10(+0.20%) |
Jun 23, 2011 | 1070 | 1075 | 1067 | 1074 | 231 | -14.10(-1.30%) |
Jun 22, 2011 | 1086 | 1099 | 1086 | 1088 | 324 | -12.86(-1.17%) |
Jun 21, 2011 | 1099 | 1107 | 1097 | 1101 | 698 | +12.56(+1.15%) |
Jun 20, 2011 | 1093 | 1093 | 1088 | 1088 | 123 | -0.90(-0.08%) |
Jun 17, 2011 | 1109 | 1109 | 1087 | 1089 | 226 | +4.75(+0.44%) |
Jun 16, 2011 | 1086 | 1089 | 1074 | 1085 | 107 | +3.05(+0.28%) |
Jun 15, 2011 | 1105 | 1105 | 1077 | 1082 | 1,203 | -21.30(-1.93%) |
Jun 14, 2011 | 1098 | 1106 | 1098 | 1103 | 111 | +15.76(+1.45%) |
Jun 13, 2011 | 1089 | 1091 | 1084 | 1087 | 329 | -1.66(-0.15%) |
Jun 10, 2011 | 1092 | 1109 | 1082 | 1089 | 347 | -19.50(-1.76%) |
Jun 09, 2011 | 1119 | 1119 | 1108 | 1108 | 236 | -0.03(-0.00%) |
Jun 08, 2011 | 1123 | 1123 | 1108 | 1108 | 104 | -11.97(-1.07%) |
Jun 07, 2011 | 1126 | 1128 | 1118 | 1120 | 400 | +9.93(+0.89%) |
Jun 06, 2011 | 1113 | 1117 | 1108 | 1110 | 326 | -9.93(-0.89%) |
Jun 03, 2011 | 1115 | 1129 | 1103 | 1120 | 852 | +13.56(+1.23%) |
May 24, 2011 | 1111 | 1111 | 1102 | 1107 | 280 | +2.94(+0.27%) |
May 23, 2011 | 1109 | 1109 | 1101 | 1104 | 399 | -18.60(-1.66%) |
May 20, 2011 | 1130 | 1130 | 1120 | 1122 | 565 | -8.40(-0.74%) |
May 19, 2011 | 1138 | 1138 | 1126 | 1131 | 414 | +5.59(+0.50%) |
May 18, 2011 | 1115 | 1127 | 1113 | 1125 | 222 | +16.61(+1.50%) |
May 17, 2011 | 1115 | 1115 | 1102 | 1108 | 171 | +1.80(+0.16%) |
May 16, 2011 | 1104 | 1114 | 1100 | 1107 | 228 | -2.10(-0.19%) |
May 13, 2011 | 1127 | 1127 | 1104 | 1109 | 175 | -12.00(-1.07%) |
May 12, 2011 | 1110 | 1123 | 1110 | 1121 | 169 | -0.30(-0.03%) |
May 11, 2011 | 1138 | 1138 | 1116 | 1121 | 120 | -15.30(-1.35%) |
May 10, 2011 | 1127 | 1139 | 1127 | 1136 | 455 | +14.52(+1.29%) |
May 09, 2011 | 1122 | 1122 | 1120 | 1122 | 191 | +9.48(+0.85%) |
May 06, 2011 | 1133 | 1133 | 1112 | 1112 | 481 | -6.00(-0.54%) |
May 05, 2011 | 1120 | 1121 | 1110 | 1118 | 326 | -8.70(-0.77%) |
May 04, 2011 | 1131 | 1131 | 1122 | 1127 | 217 | -2.97(-0.26%) |
May 03, 2011 | 1154 | 1154 | 1125 | 1130 | 616 | -16.83(-1.47%) |