Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 92.12 | 92.21 | 89.58 | 89.69 | 689,001 | -4.31(-4.58%) |
Oct 28, 2011 | 94.82 | 95.63 | 93.84 | 94.00 | 577,012 | -1.29(-1.35%) |
Oct 27, 2011 | 90.70 | 97.24 | 90.69 | 95.28 | 1,087,685 | +8.44(+9.71%) |
Oct 26, 2011 | 86.70 | 87.38 | 84.04 | 86.85 | 667,394 | +2.25(+2.66%) |
Oct 25, 2011 | 86.55 | 87.40 | 82.97 | 84.60 | 927,664 | -2.81(-3.21%) |
Oct 24, 2011 | 85.07 | 87.69 | 85.07 | 87.41 | 498,127 | +2.72(+3.21%) |
Oct 21, 2011 | 84.44 | 85.63 | 83.44 | 84.69 | 416,237 | +1.47(+1.77%) |
Oct 20, 2011 | 82.37 | 83.83 | 80.24 | 83.22 | 466,117 | +0.80(+0.98%) |
Oct 19, 2011 | 83.46 | 84.65 | 82.09 | 82.41 | 552,277 | -1.65(-1.96%) |
Oct 18, 2011 | 81.06 | 84.74 | 79.73 | 84.06 | 482,601 | +3.91(+4.88%) |
Oct 17, 2011 | 82.13 | 82.23 | 79.91 | 80.15 | 405,488 | -2.82(-3.40%) |
Oct 14, 2011 | 82.92 | 83.71 | 81.09 | 82.97 | 387,210 | +1.50(+1.84%) |
Oct 13, 2011 | 83.06 | 83.06 | 79.27 | 81.46 | 903,233 | -2.93(-3.48%) |
Oct 12, 2011 | 82.55 | 85.70 | 82.29 | 84.40 | 823,205 | +2.43(+2.97%) |
Oct 11, 2011 | 80.10 | 82.59 | 79.55 | 81.97 | 707,072 | +0.79(+0.98%) |
Oct 10, 2011 | 77.50 | 81.21 | 76.98 | 81.17 | 619,207 | +5.78(+7.67%) |
Oct 07, 2011 | 78.03 | 78.47 | 74.20 | 75.39 | 723,758 | -2.28(-2.93%) |
Oct 06, 2011 | 76.42 | 77.84 | 75.92 | 77.67 | 620,973 | +1.74(+2.30%) |
Oct 05, 2011 | 75.08 | 76.55 | 73.21 | 75.92 | 858,617 | +0.85(+1.14%) |
Oct 04, 2011 | 69.59 | 75.33 | 68.05 | 75.07 | 1,365,330 | +4.49(+6.37%) |
Oct 03, 2011 | 75.72 | 75.85 | 70.58 | 70.58 | 1,332,549 | -5.01(-6.62%) |
Sep 30, 2011 | 78.51 | 78.71 | 75.59 | 75.59 | 921,823 | -4.80(-5.98%) |
Sep 29, 2011 | 79.79 | 80.83 | 77.17 | 80.39 | 810,108 | +2.91(+3.75%) |
Sep 28, 2011 | 83.10 | 83.10 | 77.33 | 77.48 | 879,305 | -4.69(-5.70%) |
Sep 27, 2011 | 80.84 | 85.92 | 80.84 | 82.17 | 1,135,578 | +2.08(+2.60%) |
Sep 26, 2011 | 78.28 | 80.37 | 75.88 | 80.09 | 569,301 | +2.80(+3.62%) |
Sep 23, 2011 | 75.44 | 78.77 | 74.90 | 77.29 | 881,346 | +1.24(+1.63%) |
Sep 22, 2011 | 76.22 | 77.35 | 74.52 | 76.05 | 829,610 | -2.18(-2.79%) |
Sep 21, 2011 | 81.66 | 82.84 | 78.22 | 78.23 | 674,964 | -3.51(-4.29%) |
Sep 20, 2011 | 83.43 | 84.51 | 81.63 | 81.74 | 562,715 | -1.12(-1.36%) |
Sep 19, 2011 | 82.61 | 83.73 | 80.47 | 82.86 | 473,554 | -2.09(-2.46%) |
Sep 16, 2011 | 85.31 | 85.75 | 82.69 | 84.95 | 506,135 | +0.20(+0.24%) |
Sep 15, 2011 | 82.93 | 84.86 | 82.14 | 84.75 | 532,904 | +2.71(+3.31%) |
Sep 14, 2011 | 80.99 | 83.37 | 79.16 | 82.04 | 572,264 | +1.91(+2.38%) |
Sep 13, 2011 | 79.60 | 81.05 | 78.38 | 80.13 | 692,398 | +0.96(+1.21%) |
Sep 12, 2011 | 77.10 | 79.23 | 75.61 | 79.17 | 718,504 | +0.49(+0.63%) |
Sep 09, 2011 | 79.50 | 81.75 | 77.83 | 78.68 | 893,772 | -1.84(-2.29%) |
Sep 08, 2011 | 81.79 | 82.41 | 80.19 | 80.52 | 713,248 | -2.10(-2.54%) |
Sep 07, 2011 | 79.48 | 83.28 | 79.37 | 82.62 | 714,191 | +4.86(+6.25%) |
Sep 06, 2011 | 76.41 | 78.00 | 74.71 | 77.76 | 856,454 | -1.58(-1.99%) |
Sep 02, 2011 | 79.32 | 81.34 | 78.68 | 79.33 | 500,602 | -2.75(-3.35%) |
Sep 01, 2011 | 84.43 | 85.10 | 82.00 | 82.08 | 657,244 | -2.32(-2.75%) |
Aug 31, 2011 | 85.21 | 86.38 | 83.36 | 84.41 | 624,383 | +0.28(+0.33%) |
Aug 30, 2011 | 84.28 | 86.05 | 83.56 | 84.13 | 669,537 | -0.77(-0.90%) |
Aug 29, 2011 | 83.29 | 85.43 | 82.86 | 84.89 | 534,123 | +3.46(+4.25%) |
Aug 26, 2011 | 78.23 | 82.41 | 77.47 | 81.44 | 529,919 | +2.27(+2.86%) |
Aug 25, 2011 | 80.66 | 83.06 | 78.53 | 79.17 | 552,476 | -1.22(-1.52%) |
Aug 24, 2011 | 78.59 | 81.72 | 78.08 | 80.39 | 925,302 | +1.39(+1.77%) |
Aug 23, 2011 | 74.63 | 79.07 | 73.61 | 78.99 | 767,744 | +4.20(+5.62%) |
Aug 22, 2011 | 78.70 | 78.70 | 74.18 | 74.79 | 758,819 | +0.13(+0.17%) |
Aug 19, 2011 | 73.68 | 78.33 | 73.68 | 74.67 | 998,097 | -0.28(-0.37%) |
Aug 18, 2011 | 79.13 | 79.13 | 73.32 | 74.95 | 1,884,574 | -7.95(-9.59%) |
Aug 17, 2011 | 85.34 | 85.92 | 81.43 | 82.90 | 905,643 | -1.82(-2.15%) |
Aug 16, 2011 | 85.62 | 86.17 | 82.73 | 84.72 | 788,977 | -2.38(-2.74%) |
Aug 15, 2011 | 85.55 | 87.24 | 84.73 | 87.10 | 606,494 | +2.89(+3.43%) |
Aug 12, 2011 | 84.67 | 85.91 | 83.31 | 84.21 | 495,767 | +0.26(+0.31%) |
Aug 11, 2011 | 80.22 | 85.11 | 78.76 | 83.95 | 938,923 | +4.57(+5.76%) |
Aug 10, 2011 | 82.71 | 84.59 | 79.24 | 79.38 | 1,266,163 | -5.91(-6.93%) |
Aug 09, 2011 | 83.30 | 85.43 | 77.54 | 85.29 | 1,285,536 | +7.99(+10.34%) |
Aug 08, 2011 | 83.30 | 85.63 | 76.78 | 77.30 | 1,121,991 | -10.09(-11.55%) |
Aug 05, 2011 | 90.92 | 90.95 | 85.25 | 87.39 | 1,183,832 | -2.29(-2.55%) |
Aug 04, 2011 | 95.07 | 95.65 | 89.21 | 89.68 | 923,746 | -7.06(-7.30%) |
Aug 03, 2011 | 94.63 | 96.91 | 92.66 | 96.74 | 750,803 | +2.29(+2.42%) |
Aug 02, 2011 | 98.55 | 99.90 | 94.40 | 94.45 | 633,650 | -4.89(-4.92%) |