Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 89.35 | 90.23 | 88.96 | 89.96 | 2,067 | +0.69(+0.78%) |
Oct 28, 2010 | 91.12 | 91.12 | 88.42 | 89.27 | 7,600 | -1.00(-1.11%) |
Oct 27, 2010 | 89.73 | 90.66 | 89.04 | 90.27 | 3,965 | -0.15(-0.17%) |
Oct 25, 2010 | 89.50 | 90.89 | 89.27 | 90.43 | 2,467 | +1.39(+1.56%) |
Oct 22, 2010 | 89.19 | 89.19 | 88.81 | 89.04 | 4,353 | -0.08(-0.09%) |
Oct 21, 2010 | 89.81 | 90.35 | 88.89 | 89.12 | 3,503 | -0.08(-0.09%) |
Oct 20, 2010 | 90.19 | 90.35 | 88.65 | 89.19 | 5,638 | -0.39(-0.43%) |
Oct 19, 2010 | 89.73 | 90.43 | 88.58 | 89.58 | 4,862 | -1.39(-1.52%) |
Oct 18, 2010 | 90.89 | 91.31 | 89.58 | 90.96 | 3,754 | +0.46(+0.51%) |
Oct 15, 2010 | 90.04 | 91.58 | 89.35 | 90.50 | 7,784 | +0.92(+1.03%) |
Oct 14, 2010 | 89.35 | 89.89 | 88.19 | 89.58 | 7,353 | +0.46(+0.52%) |
Oct 13, 2010 | 88.96 | 89.50 | 88.35 | 89.12 | 12,226 | +0.15(+0.17%) |
Oct 12, 2010 | 88.11 | 89.35 | 87.81 | 88.96 | 8,989 | +0.31(+0.35%) |
Oct 11, 2010 | 87.42 | 89.12 | 86.57 | 88.65 | 5,734 | +0.92(+1.05%) |
Oct 08, 2010 | 87.73 | 87.81 | 85.96 | 87.73 | 11,660 | +1.16(+1.33%) |
Oct 07, 2010 | 87.58 | 87.88 | 85.50 | 86.57 | 7,813 | -0.92(-1.06%) |
Oct 06, 2010 | 87.65 | 88.04 | 86.34 | 87.50 | 6,642 | -0.62(-0.70%) |
Oct 05, 2010 | 86.96 | 88.58 | 86.11 | 88.11 | 12,701 | +2.00(+2.33%) |
Oct 04, 2010 | 86.42 | 86.65 | 85.19 | 86.11 | 10,433 | -0.77(-0.89%) |
Oct 01, 2010 | 86.88 | 87.65 | 86.57 | 86.88 | 13,912 | -0.08(-0.09%) |
Sep 30, 2010 | 87.81 | 87.81 | 86.50 | 86.96 | 55 | -0.85(-0.96%) |
Sep 29, 2010 | 86.27 | 87.81 | 86.27 | 87.81 | 2,388 | +1.77(+2.06%) |
Sep 28, 2010 | 85.57 | 86.92 | 84.34 | 86.04 | 15 | +0.23(+0.27%) |
Sep 27, 2010 | 87.96 | 88.19 | 85.27 | 85.80 | 4,427 | -2.16(-2.45%) |
Sep 24, 2010 | 87.50 | 87.96 | 83.88 | 87.96 | 8,369 | +1.54(+1.78%) |
Sep 23, 2010 | 85.65 | 87.96 | 85.65 | 86.42 | 64 | -0.08(-0.09%) |
Sep 22, 2010 | 86.42 | 87.65 | 85.57 | 86.50 | 5,130 | +0.15(+0.18%) |
Sep 21, 2010 | 86.57 | 87.73 | 85.57 | 86.34 | 6,256 | -0.62(-0.71%) |
Sep 20, 2010 | 84.11 | 86.96 | 84.03 | 86.96 | 6,303 | +2.85(+3.39%) |
Sep 17, 2010 | 84.11 | 86.11 | 82.34 | 84.11 | 14,626 | -1.31(-1.53%) |
Sep 15, 2010 | 82.03 | 85.42 | 81.57 | 85.42 | 3,383 | +3.23(+3.94%) |
Sep 14, 2010 | 81.72 | 82.80 | 80.72 | 82.18 | 5,517 | -0.08(-0.09%) |
Sep 13, 2010 | 83.72 | 85.88 | 81.72 | 82.26 | 15,816 | -0.62(-0.74%) |
Sep 10, 2010 | 82.03 | 83.42 | 81.41 | 82.88 | 7,295 | +0.62(+0.75%) |
Sep 09, 2010 | 82.34 | 82.65 | 81.72 | 82.26 | 1,871 | +0.39(+0.47%) |
Sep 08, 2010 | 81.18 | 82.26 | 81.03 | 81.88 | 4,180 | +0.92(+1.14%) |
Sep 07, 2010 | 82.72 | 82.72 | 80.64 | 80.95 | 52 | -1.77(-2.14%) |
Sep 03, 2010 | 82.26 | 84.19 | 79.57 | 82.72 | 12,932 | +0.62(+0.75%) |
Sep 02, 2010 | 85.88 | 85.88 | 80.87 | 82.11 | 26 | -2.46(-2.91%) |
Sep 01, 2010 | 84.57 | 87.96 | 83.48 | 84.57 | 9,640 | +1.16(+1.39%) |
Aug 31, 2010 | 83.42 | 83.88 | 79.72 | 83.42 | 12 | +3.16(+3.93%) |
Aug 30, 2010 | 81.88 | 81.88 | 79.41 | 80.26 | 2,727 | -2.23(-2.71%) |
Aug 27, 2010 | 82.49 | 82.65 | 81.03 | 82.49 | 5,853 | +1.23(+1.52%) |
Aug 26, 2010 | 82.88 | 82.88 | 80.30 | 81.26 | 37 | -1.54(-1.86%) |
Aug 25, 2010 | 80.64 | 83.11 | 80.48 | 82.80 | 36 | +1.46(+1.80%) |
Aug 24, 2010 | 80.49 | 83.57 | 80.49 | 81.34 | 149 | -0.08(-0.09%) |
Aug 23, 2010 | 82.11 | 84.73 | 81.18 | 81.41 | 5,652 | -0.54(-0.66%) |
Aug 20, 2010 | 81.80 | 82.95 | 80.87 | 81.95 | 4,157 | -0.46(-0.56%) |
Aug 19, 2010 | 82.57 | 83.79 | 80.87 | 82.42 | 128 | -0.62(-0.74%) |
Aug 18, 2010 | 83.72 | 86.19 | 80.87 | 83.03 | 565 | -1.00(-1.19%) |
Aug 17, 2010 | 82.80 | 85.11 | 82.11 | 84.03 | 88 | +2.08(+2.54%) |
Aug 16, 2010 | 80.10 | 82.80 | 79.87 | 81.95 | 2,541 | +1.08(+1.33%) |
Aug 13, 2010 | 80.87 | 82.42 | 79.80 | 80.87 | 4,806 | -0.92(-1.13%) |
Aug 12, 2010 | 80.80 | 82.26 | 79.72 | 81.80 | 12,407 | +1.08(+1.34%) |
Aug 11, 2010 | 83.11 | 83.11 | 80.10 | 80.72 | 13,392 | -3.00(-3.59%) |
Aug 10, 2010 | 85.11 | 86.34 | 83.19 | 83.72 | 5,166 | -2.00(-2.34%) |
Aug 09, 2010 | 83.34 | 86.19 | 82.18 | 85.73 | 3,480 | +3.16(+3.82%) |
Aug 06, 2010 | 82.57 | 86.04 | 82.49 | 82.57 | 7,032 | -2.31(-2.72%) |
Aug 05, 2010 | 86.65 | 87.88 | 84.88 | 84.88 | 2,582 | -2.23(-2.56%) |
Aug 04, 2010 | 84.88 | 87.81 | 83.96 | 87.11 | 2,583 | +2.46(+2.91%) |
Aug 03, 2010 | 84.57 | 87.57 | 82.88 | 84.65 | 8,678 | +0.85(+1.01%) |