Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 90.76 | 91.10 | 89.35 | 89.83 | 117,846 | -1.22(-1.34%) |
Nov 29, 2012 | 91.05 | 91.51 | 90.78 | 91.05 | 80,047 | +0.65(+0.72%) |
Nov 28, 2012 | 89.20 | 90.64 | 89.08 | 90.40 | 176,050 | -2.43(-2.62%) |
Nov 27, 2012 | 93.33 | 93.50 | 92.73 | 92.83 | 96,306 | -0.78(-0.83%) |
Nov 26, 2012 | 93.82 | 93.95 | 93.42 | 93.61 | 77,075 | -0.24(-0.26%) |
Nov 23, 2012 | 92.07 | 94.26 | 91.88 | 93.85 | 122,962 | +2.22(+2.42%) |
Nov 21, 2012 | 91.23 | 91.80 | 90.98 | 91.63 | 47,146 | +0.18(+0.20%) |
Nov 20, 2012 | 91.80 | 92.07 | 90.81 | 91.45 | 67,495 | -0.48(-0.52%) |
Nov 19, 2012 | 91.89 | 92.27 | 91.42 | 91.93 | 158,421 | +2.15(+2.39%) |
Nov 16, 2012 | 89.65 | 90.29 | 89.50 | 89.78 | 69,286 | -0.24(-0.27%) |
Nov 15, 2012 | 91.08 | 91.08 | 89.10 | 90.02 | 245,170 | -1.16(-1.27%) |
Nov 14, 2012 | 91.59 | 92.16 | 90.86 | 91.18 | 87,347 | -0.02(-0.02%) |
Nov 13, 2012 | 90.65 | 92.10 | 90.63 | 91.20 | 97,796 | -0.38(-0.41%) |
Nov 12, 2012 | 92.30 | 92.45 | 91.29 | 91.58 | 76,828 | -0.35(-0.38%) |
Nov 09, 2012 | 92.39 | 92.74 | 91.68 | 91.93 | 128,574 | -0.22(-0.24%) |
Nov 08, 2012 | 90.15 | 92.30 | 90.07 | 92.15 | 210,240 | +1.62(+1.79%) |
Nov 07, 2012 | 90.95 | 91.20 | 88.96 | 90.53 | 249,330 | +0.24(+0.27%) |
Nov 06, 2012 | 87.69 | 90.83 | 87.49 | 90.29 | 173,135 | +3.27(+3.76%) |
Nov 05, 2012 | 86.85 | 87.12 | 86.67 | 87.02 | 102,717 | +0.68(+0.79%) |
Nov 02, 2012 | 88.30 | 88.40 | 86.00 | 86.34 | 239,007 | -3.80(-4.22%) |
Nov 01, 2012 | 91.21 | 91.21 | 90.14 | 90.14 | 127,341 | -0.85(-0.93%) |
Oct 31, 2012 | 90.54 | 91.45 | 90.54 | 90.99 | 131,061 | +1.00(+1.11%) |
Oct 26, 2012 | 90.38 | 89.99 | 89.99 | 89.99 | 77,800 | -0.13(-0.14%) |
Oct 25, 2012 | 90.45 | 90.60 | 89.83 | 90.12 | 65,330 | +1.26(+1.42%) |
Oct 24, 2012 | 89.89 | 89.90 | 88.60 | 88.86 | 149,840 | -0.62(-0.69%) |
Oct 23, 2012 | 90.10 | 90.15 | 89.20 | 89.48 | 168,213 | -1.65(-1.81%) |
Oct 19, 2012 | 92.80 | 92.80 | 90.44 | 91.13 | 326,925 | -2.08(-2.23%) |
Oct 18, 2012 | 93.17 | 93.71 | 93.00 | 93.21 | 130,984 | -0.79(-0.84%) |
Oct 17, 2012 | 93.73 | 94.45 | 93.37 | 94.00 | 89,474 | +0.10(+0.11%) |
Oct 16, 2012 | 93.25 | 93.95 | 93.17 | 93.90 | 88,115 | +1.22(+1.32%) |
Oct 15, 2012 | 93.55 | 93.59 | 91.91 | 92.68 | 329,270 | -1.97(-2.08%) |
Oct 12, 2012 | 95.84 | 96.15 | 94.39 | 94.65 | 147,986 | -1.42(-1.48%) |
Oct 11, 2012 | 96.11 | 96.76 | 95.90 | 96.07 | 81,085 | +0.46(+0.48%) |
Oct 10, 2012 | 95.22 | 96.02 | 94.96 | 95.61 | 124,021 | -0.13(-0.14%) |
Oct 09, 2012 | 96.70 | 97.05 | 95.20 | 95.74 | 189,475 | -1.13(-1.17%) |
Oct 08, 2012 | 96.59 | 97.15 | 96.50 | 96.87 | 98,086 | -0.77(-0.79%) |
Oct 05, 2012 | 97.92 | 98.36 | 96.94 | 97.64 | 159,002 | -1.19(-1.20%) |
Oct 04, 2012 | 98.33 | 99.20 | 98.00 | 98.83 | 191,192 | +1.43(+1.47%) |
Oct 03, 2012 | 97.44 | 97.56 | 96.86 | 97.40 | 77,643 | +0.34(+0.35%) |
Oct 02, 2012 | 97.52 | 97.70 | 96.56 | 97.06 | 110,134 | -0.24(-0.25%) |
Oct 01, 2012 | 97.90 | 98.65 | 96.68 | 97.30 | 173,679 | +0.38(+0.39%) |
Sep 28, 2012 | 97.04 | 97.50 | 96.22 | 96.92 | 148,184 | -0.44(-0.45%) |
Sep 27, 2012 | 95.93 | 97.63 | 95.59 | 97.36 | 197,726 | +2.80(+2.96%) |
Sep 26, 2012 | 94.13 | 94.78 | 92.95 | 94.56 | 287,878 | -1.06(-1.11%) |
Sep 25, 2012 | 96.75 | 97.17 | 95.36 | 95.62 | 167,634 | -0.39(-0.41%) |
Sep 24, 2012 | 95.60 | 96.34 | 95.44 | 96.02 | 146,809 | -1.03(-1.06%) |
Sep 21, 2012 | 98.10 | 98.40 | 96.60 | 97.04 | 231,913 | +0.56(+0.58%) |
Sep 20, 2012 | 96.06 | 96.70 | 95.15 | 96.48 | 151,634 | -0.34(-0.35%) |
Sep 19, 2012 | 97.02 | 97.11 | 96.28 | 96.82 | 123,491 | -0.02(-0.02%) |
Sep 18, 2012 | 95.74 | 97.06 | 95.69 | 96.84 | 148,566 | +1.50(+1.57%) |
Sep 17, 2012 | 96.93 | 97.11 | 94.95 | 95.34 | 183,771 | -1.63(-1.68%) |
Sep 14, 2012 | 97.00 | 97.41 | 96.34 | 96.97 | 345,228 | +0.57(+0.59%) |
Sep 13, 2012 | 92.58 | 97.03 | 90.90 | 96.40 | 762,670 | +3.70(+3.99%) |
Sep 12, 2012 | 93.67 | 93.74 | 91.92 | 92.70 | 235,967 | +0.03(+0.03%) |
Sep 11, 2012 | 93.00 | 93.42 | 92.55 | 92.67 | 164,679 | +0.62(+0.67%) |
Sep 10, 2012 | 92.60 | 92.92 | 91.95 | 92.05 | 160,042 | -1.18(-1.27%) |
Sep 07, 2012 | 92.50 | 93.87 | 91.80 | 93.23 | 265,255 | +3.84(+4.30%) |
Sep 06, 2012 | 89.74 | 90.38 | 89.31 | 89.39 | 262,597 | +0.60(+0.68%) |
Sep 05, 2012 | 88.56 | 88.84 | 88.27 | 88.79 | 72,054 | -0.19(-0.21%) |
Sep 04, 2012 | 88.60 | 89.27 | 88.15 | 88.98 | 289,726 | +0.39(+0.44%) |
Aug 31, 2012 | 85.50 | 88.69 | 83.81 | 88.59 | 397,330 | +3.71(+4.37%) |
Aug 30, 2012 | 85.62 | 85.63 | 84.33 | 84.88 | 116,835 | -0.03(-0.04%) |
Aug 29, 2012 | 86.02 | 86.05 | 84.40 | 84.91 | 158,938 | -0.84(-0.98%) |
Aug 27, 2012 | 86.19 | 86.73 | 85.72 | 85.75 | 192,108 | -0.63(-0.73%) |
Aug 24, 2012 | 86.34 | 86.74 | 85.85 | 86.38 | 151,861 | +0.04(+0.05%) |
Aug 23, 2012 | 85.80 | 86.91 | 85.65 | 86.34 | 404,419 | +1.47(+1.73%) |
Aug 22, 2012 | 83.50 | 84.97 | 82.75 | 84.87 | 366,373 | +1.76(+2.12%) |
Aug 21, 2012 | 83.12 | 83.48 | 82.96 | 83.11 | 190,395 | +1.63(+2.00%) |
Aug 20, 2012 | 80.72 | 81.61 | 80.72 | 81.48 | 109,834 | +0.51(+0.63%) |
Aug 17, 2012 | 81.28 | 81.28 | 80.46 | 80.97 | 124,782 | +0.21(+0.26%) |
Aug 16, 2012 | 80.00 | 81.28 | 79.50 | 80.76 | 124,521 | +0.99(+1.24%) |
Aug 15, 2012 | 79.47 | 79.98 | 79.46 | 79.77 | 97,864 | +0.46(+0.58%) |
Aug 14, 2012 | 79.24 | 79.73 | 79.02 | 79.31 | 110,204 | -0.92(-1.15%) |
Aug 13, 2012 | 81.34 | 81.70 | 80.13 | 80.23 | 106,067 | -1.25(-1.53%) |
Aug 10, 2012 | 81.20 | 82.10 | 80.95 | 81.48 | 104,193 | +0.30(+0.37%) |
Aug 09, 2012 | 80.63 | 81.25 | 80.54 | 81.18 | 73,788 | +0.44(+0.54%) |
Aug 08, 2012 | 80.75 | 81.20 | 80.59 | 80.74 | 45,469 | +0.16(+0.20%) |
Aug 07, 2012 | 80.64 | 80.92 | 80.25 | 80.58 | 107,887 | -0.02(-0.02%) |
Aug 06, 2012 | 80.19 | 80.98 | 80.02 | 80.60 | 99,331 | +0.80(+1.00%) |
Aug 03, 2012 | 78.87 | 80.33 | 78.70 | 79.80 | 196,214 | +1.42(+1.81%) |
Aug 02, 2012 | 78.97 | 79.30 | 77.90 | 78.38 | 230,193 | -1.02(-1.28%) |
Aug 01, 2012 | 79.39 | 80.04 | 78.50 | 79.40 | 189,814 | -1.44(-1.78%) |
Jul 31, 2012 | 82.02 | 82.08 | 80.62 | 80.84 | 138,579 | -0.94(-1.15%) |
Jul 30, 2012 | 81.24 | 82.03 | 81.04 | 81.78 | 81,806 | -0.17(-0.21%) |
Jul 27, 2012 | 82.02 | 82.33 | 81.01 | 81.95 | 193,482 | +0.81(+0.99%) |
Jul 26, 2012 | 81.03 | 81.64 | 80.40 | 81.14 | 188,264 | +1.10(+1.38%) |
Jul 25, 2012 | 79.65 | 80.62 | 79.38 | 80.04 | 144,768 | +2.25(+2.89%) |
Jul 24, 2012 | 77.97 | 78.06 | 76.50 | 77.79 | 108,558 | +0.40(+0.52%) |
Jul 23, 2012 | 76.77 | 77.59 | 76.64 | 77.39 | 97,340 | -0.68(-0.87%) |
Jul 20, 2012 | 77.29 | 78.32 | 77.18 | 78.07 | 106,961 | +0.31(+0.40%) |
Jul 19, 2012 | 78.05 | 78.65 | 77.30 | 77.76 | 120,409 | +0.39(+0.50%) |
Jul 18, 2012 | 77.05 | 77.93 | 76.78 | 77.37 | 115,108 | -0.44(-0.57%) |
Jul 17, 2012 | 78.44 | 78.85 | 76.85 | 77.81 | 162,131 | -0.80(-1.01%) |
Jul 16, 2012 | 78.88 | 79.15 | 78.40 | 78.61 | 62,817 | +0.11(+0.14%) |
Jul 13, 2012 | 77.91 | 79.35 | 77.90 | 78.50 | 130,761 | +1.54(+2.00%) |
Jul 12, 2012 | 75.68 | 77.45 | 75.34 | 76.96 | 247,376 | -0.42(-0.54%) |
Jul 11, 2012 | 77.07 | 77.85 | 76.45 | 77.38 | 187,714 | +0.72(+0.94%) |
Jul 10, 2012 | 79.61 | 79.69 | 76.22 | 76.66 | 161,772 | -1.88(-2.39%) |
Jul 09, 2012 | 78.13 | 79.08 | 77.95 | 78.54 | 61,342 | +0.29(+0.37%) |
Jul 06, 2012 | 78.79 | 79.02 | 77.49 | 78.25 | 158,760 | -1.98(-2.47%) |
Jul 05, 2012 | 80.00 | 81.02 | 79.67 | 80.23 | 124,964 | -1.90(-2.31%) |
Jul 03, 2012 | 81.60 | 82.37 | 81.40 | 82.13 | 88,340 | +2.39(+3.00%) |
Jul 02, 2012 | 79.32 | 80.16 | 79.03 | 79.74 | 119,197 | +0.00(+0.00%) |
Jun 29, 2012 | 79.72 | 80.51 | 79.22 | 79.74 | 219,259 | +4.13(+5.46%) |
Jun 28, 2012 | 76.50 | 77.05 | 74.82 | 75.61 | 152,486 | -1.88(-2.43%) |
Jun 27, 2012 | 77.95 | 78.25 | 76.89 | 77.49 | 75,458 | +0.25(+0.32%) |
Jun 26, 2012 | 77.64 | 77.87 | 76.74 | 77.24 | 84,416 | -1.13(-1.44%) |
Jun 25, 2012 | 77.23 | 78.79 | 76.95 | 78.37 | 126,806 | +1.02(+1.32%) |
Jun 22, 2012 | 76.72 | 77.39 | 75.90 | 77.35 | 96,792 | +0.61(+0.79%) |
Jun 21, 2012 | 78.38 | 78.92 | 76.48 | 76.74 | 263,381 | -3.97(-4.92%) |
Jun 20, 2012 | 80.74 | 82.00 | 79.00 | 80.71 | 333,546 | -1.31(-1.60%) |
Jun 19, 2012 | 82.98 | 83.04 | 81.81 | 82.02 | 105,351 | -0.74(-0.89%) |
Jun 18, 2012 | 82.38 | 83.12 | 81.40 | 82.76 | 95,227 | +0.08(+0.10%) |
Jun 15, 2012 | 82.67 | 83.39 | 82.34 | 82.68 | 132,112 | +0.04(+0.05%) |
Jun 14, 2012 | 82.61 | 82.85 | 81.04 | 82.64 | 127,630 | +0.66(+0.81%) |
Jun 13, 2012 | 82.55 | 82.55 | 81.28 | 81.98 | 113,474 | +0.73(+0.90%) |
Jun 12, 2012 | 80.39 | 81.88 | 80.28 | 81.25 | 196,380 | +1.09(+1.36%) |
Jun 11, 2012 | 79.65 | 80.23 | 78.39 | 80.16 | 91,904 | +0.57(+0.72%) |
Jun 08, 2012 | 77.85 | 79.67 | 77.76 | 79.59 | 198,732 | +0.25(+0.32%) |
Jun 07, 2012 | 82.87 | 82.87 | 78.00 | 79.34 | 455,509 | -2.82(-3.43%) |
Jun 06, 2012 | 84.06 | 84.36 | 81.57 | 82.16 | 341,439 | -0.05(-0.06%) |
Jun 05, 2012 | 81.96 | 82.31 | 81.47 | 82.21 | 127,305 | -0.20(-0.24%) |
Jun 04, 2012 | 82.35 | 82.49 | 81.20 | 82.41 | 159,454 | -0.21(-0.25%) |
Jun 01, 2012 | 80.47 | 83.32 | 79.96 | 82.62 | 534,937 | +6.00(+7.83%) |
May 31, 2012 | 77.06 | 77.71 | 75.65 | 76.62 | 153,645 | -0.25(-0.33%) |
May 30, 2012 | 74.77 | 77.35 | 73.50 | 76.87 | 358,357 | +0.77(+1.01%) |
May 29, 2012 | 78.53 | 78.70 | 75.20 | 76.10 | 253,578 | -1.67(-2.15%) |
May 25, 2012 | 76.96 | 77.92 | 76.80 | 77.77 | 91,720 | +1.28(+1.67%) |
May 24, 2012 | 77.86 | 78.00 | 75.75 | 76.49 | 161,002 | -0.19(-0.25%) |
May 23, 2012 | 76.69 | 76.92 | 74.00 | 76.68 | 379,423 | -0.55(-0.71%) |
May 22, 2012 | 78.78 | 79.63 | 76.75 | 77.23 | 410,888 | -2.72(-3.40%) |
May 21, 2012 | 79.36 | 80.19 | 79.16 | 79.95 | 165,447 | +0.14(+0.18%) |
May 18, 2012 | 79.66 | 80.39 | 79.25 | 79.81 | 398,824 | +1.73(+2.22%) |
May 17, 2012 | 76.01 | 78.61 | 75.59 | 78.08 | 390,347 | +3.52(+4.72%) |
May 16, 2012 | 74.61 | 75.86 | 73.75 | 74.56 | 369,786 | -0.34(-0.45%) |
May 15, 2012 | 76.39 | 76.59 | 74.81 | 74.90 | 164,067 | -1.59(-2.08%) |
May 14, 2012 | 76.84 | 77.25 | 76.25 | 76.49 | 234,064 | -2.37(-3.01%) |
May 11, 2012 | 78.78 | 79.78 | 78.54 | 78.86 | 128,538 | -1.30(-1.62%) |
May 10, 2012 | 80.56 | 80.92 | 80.00 | 80.16 | 108,576 | +0.39(+0.49%) |
May 09, 2012 | 79.41 | 80.39 | 78.93 | 79.77 | 231,731 | -1.68(-2.06%) |
May 08, 2012 | 82.03 | 82.16 | 80.30 | 81.45 | 348,404 | -3.34(-3.94%) |
May 07, 2012 | 84.93 | 85.00 | 84.08 | 84.79 | 82,075 | -0.34(-0.40%) |
May 04, 2012 | 84.43 | 85.69 | 84.24 | 85.13 | 217,796 | +0.51(+0.60%) |
May 03, 2012 | 84.80 | 85.13 | 84.00 | 84.62 | 146,745 | -1.69(-1.96%) |
May 02, 2012 | 86.58 | 86.58 | 85.63 | 86.31 | 94,048 | -0.91(-1.04%) |
May 01, 2012 | 88.00 | 88.10 | 86.50 | 87.22 | 155,420 | -0.45(-0.51%) |
Apr 30, 2012 | 87.36 | 87.70 | 86.19 | 87.67 | 315,844 | +0.31(+0.35%) |
Apr 27, 2012 | 87.68 | 87.89 | 87.07 | 87.36 | 126,330 | +0.50(+0.58%) |
Apr 26, 2012 | 86.28 | 87.24 | 85.91 | 86.86 | 140,985 | +1.48(+1.73%) |
Apr 25, 2012 | 85.24 | 85.73 | 83.48 | 85.38 | 259,664 | +0.29(+0.34%) |
Apr 24, 2012 | 85.39 | 86.01 | 85.08 | 85.09 | 110,590 | +0.19(+0.22%) |
Apr 23, 2012 | 83.89 | 84.95 | 83.56 | 84.90 | 125,889 | -0.40(-0.47%) |
Apr 20, 2012 | 85.04 | 85.67 | 85.04 | 85.30 | 84,945 | +0.03(+0.04%) |
Apr 19, 2012 | 85.91 | 86.45 | 84.93 | 85.27 | 133,627 | +0.16(+0.19%) |
Apr 18, 2012 | 85.39 | 85.93 | 84.92 | 85.11 | 89,328 | -1.09(-1.26%) |
Apr 17, 2012 | 86.45 | 86.87 | 84.61 | 86.20 | 146,100 | -0.22(-0.25%) |
Apr 16, 2012 | 86.39 | 87.04 | 85.50 | 86.42 | 119,984 | -0.41(-0.47%) |
Apr 13, 2012 | 88.55 | 88.64 | 86.09 | 86.83 | 227,802 | -2.04(-2.30%) |
Apr 12, 2012 | 86.80 | 89.36 | 86.77 | 88.87 | 132,434 | +1.78(+2.04%) |
Apr 11, 2012 | 87.28 | 87.54 | 86.80 | 87.09 | 113,024 | -0.13(-0.15%) |
Apr 10, 2012 | 85.61 | 87.57 | 84.34 | 87.22 | 293,759 | +1.93(+2.26%) |
Apr 09, 2012 | 85.64 | 85.94 | 84.85 | 85.29 | 193,001 | +1.10(+1.31%) |
Apr 05, 2012 | 83.79 | 84.63 | 83.63 | 84.19 | 103,739 | +1.20(+1.45%) |
Apr 04, 2012 | 83.50 | 83.89 | 82.43 | 82.99 | 238,164 | -2.97(-3.46%) |
Apr 03, 2012 | 89.60 | 89.60 | 85.24 | 85.96 | 499,389 | -3.34(-3.74%) |
Apr 02, 2012 | 88.29 | 90.00 | 88.11 | 89.30 | 261,045 | +0.90(+1.02%) |
Mar 30, 2012 | 88.03 | 88.63 | 87.49 | 88.40 | 131,998 | +0.84(+0.96%) |
Mar 29, 2012 | 87.40 | 87.69 | 86.00 | 87.56 | 223,071 | -0.20(-0.23%) |
Mar 28, 2012 | 89.19 | 89.36 | 86.92 | 87.76 | 299,578 | -1.91(-2.13%) |
Mar 27, 2012 | 91.19 | 91.49 | 89.57 | 89.67 | 204,401 | -1.37(-1.50%) |
Mar 26, 2012 | 89.68 | 91.16 | 89.39 | 91.04 | 292,321 | +3.18(+3.62%) |
Mar 23, 2012 | 87.20 | 88.25 | 86.82 | 87.86 | 235,347 | +2.12(+2.47%) |
Mar 22, 2012 | 84.32 | 85.93 | 84.22 | 85.74 | 278,435 | -0.72(-0.83%) |
Mar 21, 2012 | 86.93 | 87.83 | 86.40 | 86.46 | 149,152 | +0.06(+0.07%) |
Mar 20, 2012 | 86.46 | 87.40 | 86.00 | 86.40 | 195,522 | -1.56(-1.77%) |
Mar 19, 2012 | 87.24 | 88.73 | 87.09 | 87.96 | 229,498 | +0.21(+0.24%) |
Mar 16, 2012 | 86.32 | 87.95 | 86.24 | 87.75 | 141,577 | +0.21(+0.24%) |
Mar 15, 2012 | 85.94 | 88.44 | 85.58 | 87.54 | 277,757 | +1.62(+1.89%) |
Mar 14, 2012 | 85.91 | 86.90 | 85.01 | 85.92 | 581,096 | -2.91(-3.28%) |
Mar 13, 2012 | 90.64 | 92.26 | 87.98 | 88.83 | 514,351 | -3.17(-3.45%) |
Mar 12, 2012 | 92.24 | 92.51 | 91.39 | 92.00 | 124,816 | -1.47(-1.57%) |
Mar 09, 2012 | 90.43 | 93.64 | 90.00 | 93.47 | 382,778 | +1.29(+1.40%) |
Mar 08, 2012 | 91.74 | 92.51 | 90.96 | 92.18 | 190,039 | +1.73(+1.91%) |
Mar 07, 2012 | 89.50 | 90.83 | 89.25 | 90.45 | 357,367 | +1.01(+1.13%) |
Mar 06, 2012 | 88.82 | 89.52 | 88.43 | 89.44 | 561,814 | -3.30(-3.56%) |
Mar 05, 2012 | 92.81 | 92.98 | 91.50 | 92.74 | 212,398 | -0.76(-0.81%) |
Mar 02, 2012 | 93.44 | 94.01 | 92.75 | 93.50 | 215,933 | -0.46(-0.49%) |
Mar 01, 2012 | 93.29 | 95.10 | 92.91 | 93.96 | 378,346 | +2.91(+3.20%) |
Feb 29, 2012 | 101.60 | 102.04 | 90.86 | 91.05 | 1,858,407 | -10.81(-10.61%) |
Feb 28, 2012 | 101.13 | 102.49 | 100.91 | 101.86 | 287,602 | +1.98(+1.98%) |
Feb 27, 2012 | 100.39 | 101.26 | 99.71 | 99.88 | 143,239 | -0.55(-0.55%) |
Feb 24, 2012 | 100.95 | 101.40 | 100.25 | 100.43 | 334,031 | -0.90(-0.89%) |
Feb 23, 2012 | 101.00 | 102.30 | 100.56 | 101.33 | 326,891 | +0.01(+0.01%) |
Feb 22, 2012 | 98.41 | 101.55 | 98.18 | 101.32 | 462,893 | +2.22(+2.24%) |
Feb 21, 2012 | 97.59 | 99.18 | 97.47 | 99.10 | 592,618 | +4.17(+4.39%) |
Feb 17, 2012 | 96.06 | 96.06 | 94.46 | 94.93 | 208,662 | -0.80(-0.84%) |
Feb 16, 2012 | 93.81 | 95.82 | 93.58 | 95.73 | 150,699 | -0.08(-0.08%) |
Feb 15, 2012 | 96.50 | 96.55 | 94.79 | 95.81 | 275,066 | +1.07(+1.13%) |
Feb 14, 2012 | 95.29 | 95.64 | 93.99 | 94.74 | 284,325 | -0.52(-0.55%) |
Feb 13, 2012 | 95.02 | 95.61 | 94.35 | 95.26 | 136,576 | +0.49(+0.52%) |
Feb 10, 2012 | 94.05 | 95.32 | 93.90 | 94.77 | 243,339 | -1.11(-1.16%) |
Feb 09, 2012 | 98.10 | 98.54 | 95.54 | 95.88 | 296,456 | -0.55(-0.57%) |
Feb 08, 2012 | 97.32 | 98.09 | 95.00 | 96.43 | 358,556 | -1.34(-1.37%) |
Feb 07, 2012 | 95.18 | 98.26 | 94.89 | 97.77 | 508,922 | +2.81(+2.96%) |
Feb 06, 2012 | 94.71 | 95.50 | 94.34 | 94.96 | 314,302 | -0.54(-0.57%) |
Feb 03, 2012 | 98.12 | 98.39 | 95.36 | 95.50 | 755,175 | -3.87(-3.89%) |
Feb 02, 2012 | 98.17 | 99.63 | 97.88 | 99.37 | 343,688 | +1.67(+1.71%) |
Feb 01, 2012 | 97.95 | 98.40 | 97.18 | 97.70 | 172,942 | +0.36(+0.37%) |
Jan 31, 2012 | 98.01 | 98.08 | 95.56 | 97.34 | 385,055 | +1.34(+1.40%) |
Jan 30, 2012 | 96.19 | 96.57 | 95.66 | 96.00 | 162,522 | -1.05(-1.08%) |
Jan 27, 2012 | 95.36 | 97.16 | 95.29 | 97.05 | 266,558 | +1.98(+2.08%) |
Jan 26, 2012 | 95.96 | 96.36 | 94.85 | 95.07 | 726,606 | +0.83(+0.88%) |
Jan 25, 2012 | 88.36 | 94.33 | 87.50 | 94.24 | 805,352 | +4.87(+5.45%) |
Jan 24, 2012 | 89.13 | 89.77 | 88.89 | 89.37 | 159,124 | -1.29(-1.42%) |
Jan 23, 2012 | 89.73 | 91.00 | 89.73 | 90.66 | 202,528 | +1.26(+1.41%) |
Jan 20, 2012 | 87.77 | 89.47 | 87.60 | 89.40 | 234,849 | +0.80(+0.90%) |
Jan 19, 2012 | 88.31 | 88.79 | 87.64 | 88.60 | 269,509 | -0.39(-0.44%) |
Jan 18, 2012 | 87.26 | 89.00 | 86.97 | 88.99 | 247,403 | +1.24(+1.41%) |
Jan 17, 2012 | 88.56 | 89.00 | 87.70 | 87.75 | 211,557 | +1.31(+1.52%) |
Jan 13, 2012 | 86.50 | 86.85 | 85.10 | 86.44 | 291,531 | -1.25(-1.43%) |
Jan 12, 2012 | 88.44 | 89.10 | 87.20 | 87.69 | 322,242 | +0.73(+0.84%) |
Jan 11, 2012 | 86.71 | 87.38 | 86.19 | 86.96 | 284,853 | +1.11(+1.29%) |
Jan 10, 2012 | 86.20 | 86.75 | 85.75 | 85.85 | 273,416 | +2.29(+2.74%) |
Jan 09, 2012 | 84.55 | 84.73 | 83.25 | 83.56 | 214,964 | -0.77(-0.91%) |
Jan 06, 2012 | 85.80 | 85.87 | 83.50 | 84.33 | 354,234 | -0.60(-0.71%) |
Jan 05, 2012 | 82.46 | 85.24 | 82.34 | 84.93 | 354,937 | +1.06(+1.26%) |
Jan 04, 2012 | 82.51 | 84.65 | 82.44 | 83.87 | 300,661 | +4.86(+6.15%) |
Dec 30, 2011 | 80.14 | 80.78 | 78.88 | 79.01 | 222,716 | +1.70(+2.20%) |
Dec 29, 2011 | 76.07 | 77.74 | 75.42 | 77.31 | 477,258 | -0.92(-1.18%) |
Dec 28, 2011 | 81.34 | 81.51 | 77.76 | 78.23 | 562,028 | -4.08(-4.96%) |
Dec 27, 2011 | 82.45 | 82.92 | 81.92 | 82.31 | 152,792 | -1.54(-1.84%) |
Dec 23, 2011 | 83.79 | 84.04 | 83.31 | 83.85 | 49,328 | -0.98(-1.15%) |
Dec 21, 2011 | 84.64 | 85.10 | 83.80 | 84.83 | 223,391 | +0.18(+0.21%) |
Dec 20, 2011 | 84.38 | 85.05 | 84.20 | 84.65 | 221,365 | +2.33(+2.83%) |
Dec 19, 2011 | 82.98 | 83.36 | 81.81 | 82.32 | 334,561 | -0.46(-0.56%) |
Dec 16, 2011 | 81.81 | 82.90 | 81.42 | 82.78 | 290,107 | +3.08(+3.86%) |
Dec 15, 2011 | 82.35 | 82.35 | 79.00 | 79.70 | 412,389 | -0.52(-0.65%) |
Dec 14, 2011 | 84.61 | 85.07 | 79.38 | 80.22 | 1,031,736 | -6.18(-7.15%) |
Dec 13, 2011 | 90.32 | 91.65 | 85.75 | 86.40 | 626,954 | -4.01(-4.44%) |
Dec 12, 2011 | 90.90 | 90.90 | 89.44 | 90.41 | 434,215 | -5.08(-5.32%) |
Dec 09, 2011 | 95.56 | 96.50 | 95.20 | 95.49 | 148,585 | +0.48(+0.51%) |
Dec 08, 2011 | 96.06 | 96.96 | 94.84 | 95.01 | 317,418 | -3.97(-4.01%) |
Dec 07, 2011 | 98.38 | 99.15 | 97.12 | 98.98 | 143,271 | +1.44(+1.48%) |
Dec 06, 2011 | 95.37 | 98.00 | 94.58 | 97.54 | 242,469 | +0.83(+0.86%) |
Dec 05, 2011 | 98.79 | 99.65 | 96.36 | 96.71 | 272,495 | -2.93(-2.94%) |
Dec 02, 2011 | 100.60 | 100.71 | 99.17 | 99.64 | 143,554 | +0.28(+0.29%) |