Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 1057 | 1057 | 1050 | 1057 | 780 | +7.02(+0.67%) |
Jan 30, 2012 | 1059 | 1059 | 1046 | 1050 | 177 | -14.82(-1.39%) |
Jan 27, 2012 | 1060 | 1064 | 1058 | 1064 | 144 | +6.63(+0.63%) |
Jan 26, 2012 | 1070 | 1070 | 1058 | 1058 | 85 | +3.15(+0.30%) |
Jan 25, 2012 | 1042 | 1055 | 1042 | 1055 | 979 | +14.58(+1.40%) |
Jan 24, 2012 | 1036 | 1041 | 1036 | 1040 | 32 | -2.19(-0.21%) |
Jan 23, 2012 | 1044 | 1047 | 1039 | 1042 | 141 | +7.23(+0.70%) |
Jan 20, 2012 | 1032 | 1035 | 1030 | 1035 | 105 | +9.00(+0.88%) |
Jan 19, 2012 | 1019 | 1028 | 1019 | 1026 | 128 | +13.56(+1.34%) |
Jan 18, 2012 | 1012 | 1016 | 1012 | 1012 | 172 | +8.34(+0.83%) |
Jan 17, 2012 | 1005 | 1013 | 1002 | 1004 | 394 | +15.30(+1.55%) |
Jan 13, 2012 | 985.50 | 990.60 | 982.80 | 988.80 | 188 | -3.00(-0.30%) |
Jan 12, 2012 | 988.80 | 993.12 | 988.80 | 991.80 | 110 | -1.80(-0.18%) |
Jan 11, 2012 | 987.90 | 993.60 | 987.90 | 993.60 | 107 | +2.69(+0.27%) |
Jan 10, 2012 | 992.40 | 993.38 | 990.90 | 990.90 | 188 | +15.00(+1.54%) |
Jan 09, 2012 | 975.30 | 975.90 | 972.30 | 975.90 | 275 | +0.72(+0.07%) |
Jan 06, 2012 | 982.50 | 982.50 | 975.18 | 975.18 | 221 | -6.42(-0.65%) |
Jan 05, 2012 | 982.80 | 989.40 | 980.10 | 981.60 | 141 | -1.80(-0.18%) |
Jan 04, 2012 | 987.60 | 1005 | 983.40 | 983.40 | 332 | +5.82(+0.60%) |
Dec 30, 2011 | 981.43 | 983.16 | 977.58 | 977.58 | 143 | +1.08(+0.11%) |
Dec 29, 2011 | 975.00 | 976.50 | 967.50 | 976.50 | 71 | +6.60(+0.68%) |
Dec 28, 2011 | 994.50 | 994.50 | 967.50 | 969.90 | 173 | -21.30(-2.15%) |
Dec 27, 2011 | 988.50 | 991.20 | 983.10 | 991.20 | 102 | +2.70(+0.27%) |
Dec 23, 2011 | 979.80 | 988.77 | 977.10 | 988.50 | 366 | +17.40(+1.79%) |
Dec 21, 2011 | 967.80 | 971.10 | 957.30 | 971.10 | 232 | -6.30(-0.64%) |
Dec 20, 2011 | 968.10 | 978.30 | 966.00 | 977.40 | 1,780 | +32.40(+3.43%) |
Dec 19, 2011 | 959.70 | 959.70 | 945.00 | 945.00 | 182 | -13.18(-1.38%) |
Dec 16, 2011 | 964.20 | 966.90 | 954.60 | 958.18 | 117 | +5.40(+0.57%) |
Dec 15, 2011 | 957.90 | 957.99 | 951.00 | 952.78 | 65 | +8.83(+0.94%) |
Dec 14, 2011 | 942.00 | 950.76 | 941.42 | 943.94 | 752 | +1.64(+0.17%) |
Dec 13, 2011 | 965.70 | 965.70 | 942.30 | 942.30 | 260 | -13.02(-1.36%) |
Dec 12, 2011 | 960.00 | 960.00 | 949.85 | 955.32 | 169 | -24.48(-2.50%) |
Dec 09, 2011 | 972.30 | 985.20 | 972.30 | 979.80 | 89 | +16.20(+1.68%) |
Dec 08, 2011 | 976.80 | 976.80 | 963.60 | 963.60 | 227 | -30.60(-3.08%) |
Dec 07, 2011 | 981.60 | 994.50 | 980.04 | 994.20 | 133 | +6.60(+0.67%) |
Dec 06, 2011 | 983.97 | 987.60 | 978.00 | 987.60 | 343 | +3.60(+0.37%) |
Dec 05, 2011 | 993.00 | 994.50 | 982.50 | 984.00 | 127 | +3.30(+0.34%) |
Dec 02, 2011 | 990.04 | 990.04 | 980.70 | 980.70 | 67 | -4.06(-0.41%) |
Dec 01, 2011 | 988.50 | 988.80 | 981.63 | 984.76 | 136 | -3.74(-0.38%) |
Nov 30, 2011 | 978.00 | 988.50 | 978.00 | 988.50 | 119 | +46.37(+4.92%) |
Nov 29, 2011 | 947.10 | 951.30 | 942.13 | 942.13 | 351 | +5.53(+0.59%) |
Nov 28, 2011 | 943.80 | 943.80 | 936.60 | 936.60 | 195 | +19.78(+2.16%) |
Nov 25, 2011 | 917.40 | 926.92 | 915.13 | 916.82 | 322 | +1.50(+0.16%) |
Nov 23, 2011 | 918.24 | 918.60 | 911.70 | 915.32 | 226 | -23.01(-2.45%) |
Nov 22, 2011 | 932.10 | 939.90 | 930.60 | 938.33 | 114 | -1.27(-0.14%) |
Nov 21, 2011 | 911.10 | 982.50 | 911.10 | 939.60 | 264 | -21.42(-2.23%) |
Nov 18, 2011 | 958.50 | 963.63 | 955.20 | 961.02 | 246 | +4.62(+0.48%) |
Nov 17, 2011 | 976.20 | 976.20 | 951.30 | 956.40 | 893 | -24.00(-2.45%) |
Nov 16, 2011 | 980.40 | 989.40 | 971.70 | 980.40 | 685 | -18.45(-1.85%) |
Nov 15, 2011 | 987.90 | 998.85 | 981.49 | 998.85 | 228 | +4.95(+0.50%) |
Nov 14, 2011 | 1004 | 1004 | 985.50 | 993.90 | 85 | -16.61(-1.64%) |
Nov 11, 2011 | 1000 | 1013 | 1000 | 1011 | 94 | +25.72(+2.61%) |
Nov 10, 2011 | 985.50 | 989.97 | 981.60 | 984.79 | 193 | -2.50(-0.25%) |
Nov 09, 2011 | 1009 | 1009 | 986.34 | 987.30 | 192 | -44.67(-4.33%) |
Nov 08, 2011 | 1020 | 1033 | 1010 | 1032 | 342 | +13.37(+1.31%) |
Nov 07, 2011 | 1017 | 1019 | 1003 | 1019 | 168 | +4.21(+0.42%) |
Nov 04, 2011 | 1003 | 1015 | 1003 | 1014 | 70 | -5.91(-0.58%) |
Nov 03, 2011 | 1020 | 1022 | 1000 | 1020 | 247 | +20.70(+2.07%) |
Nov 02, 2011 | 1016 | 1016 | 985.08 | 999.60 | 64 | +5.41(+0.54%) |