Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 89.71 | 92.73 | 89.57 | 90.77 | 112,774 | -0.26(-0.29%) |
Sep 29, 2011 | 91.80 | 91.80 | 88.88 | 91.03 | 77,588 | +0.71(+0.79%) |
Sep 28, 2011 | 95.97 | 96.06 | 90.20 | 90.32 | 92,426 | -5.66(-5.90%) |
Sep 27, 2011 | 91.77 | 96.96 | 91.00 | 95.98 | 174,241 | +5.37(+5.93%) |
Sep 26, 2011 | 90.62 | 90.75 | 88.39 | 90.61 | 80,259 | +0.42(+0.47%) |
Sep 23, 2011 | 87.19 | 90.22 | 87.05 | 90.19 | 107,720 | +2.65(+3.03%) |
Sep 22, 2011 | 84.46 | 88.20 | 84.02 | 87.54 | 119,242 | -1.96(-2.19%) |
Sep 21, 2011 | 92.67 | 93.01 | 88.78 | 89.50 | 180,102 | -3.00(-3.24%) |
Sep 20, 2011 | 95.87 | 95.94 | 92.38 | 92.50 | 90,976 | -2.46(-2.59%) |
Sep 19, 2011 | 96.34 | 96.74 | 94.43 | 94.96 | 59,063 | -3.26(-3.32%) |
Sep 16, 2011 | 98.18 | 98.41 | 97.06 | 98.22 | 101,549 | +0.62(+0.64%) |
Sep 15, 2011 | 98.67 | 98.67 | 95.93 | 97.60 | 55,204 | +0.41(+0.42%) |
Sep 14, 2011 | 94.23 | 98.24 | 93.66 | 97.19 | 86,720 | +3.78(+4.05%) |
Sep 13, 2011 | 92.54 | 93.95 | 91.91 | 93.41 | 66,192 | +1.69(+1.84%) |
Sep 12, 2011 | 91.33 | 92.33 | 90.46 | 91.72 | 130,745 | -0.51(-0.55%) |
Sep 09, 2011 | 94.85 | 95.25 | 91.59 | 92.23 | 122,483 | -4.26(-4.41%) |
Sep 08, 2011 | 98.15 | 99.10 | 96.34 | 96.49 | 77,720 | -2.58(-2.60%) |
Sep 07, 2011 | 96.20 | 99.45 | 96.20 | 99.07 | 89,523 | +2.87(+2.98%) |
Sep 06, 2011 | 94.50 | 96.62 | 94.43 | 96.20 | 62,974 | -1.14(-1.17%) |
Sep 02, 2011 | 98.75 | 100.30 | 97.04 | 97.34 | 76,343 | -2.93(-2.92%) |
Sep 01, 2011 | 100.40 | 101.88 | 99.74 | 100.27 | 66,200 | -0.07(-0.07%) |
Aug 31, 2011 | 100.70 | 102.25 | 99.73 | 100.34 | 91,660 | +0.44(+0.44%) |
Aug 30, 2011 | 100.34 | 101.50 | 98.80 | 99.90 | 144,850 | -1.22(-1.21%) |
Aug 29, 2011 | 99.99 | 102.22 | 99.94 | 101.12 | 152,707 | +2.31(+2.34%) |
Aug 26, 2011 | 96.51 | 99.33 | 95.05 | 98.81 | 66,533 | +1.47(+1.51%) |
Aug 25, 2011 | 100.10 | 100.50 | 96.99 | 97.34 | 51,419 | -2.36(-2.37%) |
Aug 24, 2011 | 98.75 | 100.90 | 98.00 | 99.70 | 92,684 | +0.56(+0.56%) |
Aug 23, 2011 | 95.44 | 99.15 | 94.52 | 99.14 | 124,075 | +3.69(+3.87%) |
Aug 22, 2011 | 98.68 | 98.68 | 94.96 | 95.45 | 70,543 | -1.38(-1.43%) |
Aug 19, 2011 | 95.56 | 98.39 | 95.55 | 96.83 | 67,432 | +0.08(+0.08%) |
Aug 18, 2011 | 99.90 | 100.35 | 96.14 | 96.75 | 164,624 | -4.86(-4.78%) |
Aug 17, 2011 | 101.36 | 102.85 | 100.86 | 101.61 | 55,637 | +0.52(+0.51%) |
Aug 16, 2011 | 100.68 | 101.90 | 99.79 | 101.09 | 77,261 | -0.42(-0.41%) |
Aug 15, 2011 | 102.21 | 103.18 | 100.88 | 101.51 | 187,798 | +0.04(+0.04%) |
Aug 12, 2011 | 98.27 | 101.72 | 96.60 | 101.47 | 241,942 | +3.64(+3.72%) |
Aug 11, 2011 | 94.45 | 99.08 | 93.67 | 97.83 | 153,701 | +3.83(+4.07%) |
Aug 10, 2011 | 98.93 | 99.41 | 93.21 | 94.00 | 181,177 | -6.54(-6.50%) |
Aug 09, 2011 | 98.01 | 100.73 | 95.09 | 100.54 | 231,794 | +3.42(+3.52%) |
Aug 08, 2011 | 98.01 | 99.58 | 96.35 | 97.12 | 298,915 | -3.57(-3.55%) |
Aug 05, 2011 | 101.54 | 103.22 | 99.59 | 100.69 | 190,107 | +0.09(+0.09%) |
Aug 04, 2011 | 101.13 | 101.29 | 99.42 | 100.60 | 295,372 | -1.48(-1.45%) |
Aug 03, 2011 | 101.25 | 102.61 | 97.49 | 102.08 | 201,522 | -1.57(-1.51%) |
Aug 02, 2011 | 106.50 | 107.29 | 103.16 | 103.65 | 88,623 | -4.04(-3.75%) |
Aug 01, 2011 | 109.60 | 109.71 | 107.39 | 107.69 | 110,111 | -1.31(-1.20%) |
Jul 29, 2011 | 107.62 | 109.65 | 106.77 | 109.00 | 120,259 | +0.47(+0.43%) |
Jul 28, 2011 | 110.66 | 110.82 | 108.26 | 108.53 | 177,923 | -1.80(-1.63%) |
Jul 27, 2011 | 113.71 | 113.76 | 110.00 | 110.33 | 196,018 | -3.57(-3.13%) |
Jul 26, 2011 | 116.10 | 116.13 | 113.56 | 113.90 | 60,756 | -2.28(-1.96%) |
Jul 25, 2011 | 116.23 | 117.26 | 116.01 | 116.18 | 26,459 | -1.18(-1.01%) |
Jul 22, 2011 | 117.45 | 117.63 | 117.08 | 117.36 | 62,290 | -0.92(-0.78%) |
Jul 21, 2011 | 116.69 | 118.84 | 116.69 | 118.28 | 35,961 | +1.93(+1.66%) |
Jul 20, 2011 | 117.18 | 117.18 | 116.03 | 116.35 | 62,548 | -0.63(-0.54%) |
Jul 19, 2011 | 117.37 | 118.04 | 116.86 | 116.98 | 68,057 | +0.00(+0.00%) |
Jul 18, 2011 | 118.00 | 118.29 | 116.26 | 116.98 | 43,756 | -1.39(-1.17%) |
Jul 15, 2011 | 118.77 | 118.77 | 117.79 | 118.37 | 35,426 | +0.03(+0.03%) |
Jul 14, 2011 | 119.68 | 120.00 | 116.95 | 118.34 | 63,075 | -1.02(-0.85%) |
Jul 13, 2011 | 119.25 | 120.65 | 119.24 | 119.36 | 79,262 | +0.32(+0.27%) |
Jul 12, 2011 | 118.36 | 119.70 | 118.09 | 119.04 | 35,724 | +0.10(+0.08%) |
Jul 11, 2011 | 120.37 | 120.37 | 118.70 | 118.94 | 61,436 | -2.69(-2.21%) |
Jul 08, 2011 | 120.99 | 121.80 | 120.17 | 121.63 | 32,717 | +0.15(+0.12%) |
Jul 07, 2011 | 122.36 | 122.39 | 120.96 | 121.48 | 60,263 | -0.28(-0.23%) |
Jul 06, 2011 | 121.49 | 121.99 | 120.97 | 121.76 | 71,578 | +0.32(+0.26%) |
Jul 05, 2011 | 121.76 | 122.04 | 120.08 | 121.44 | 38,426 | -0.10(-0.08%) |