Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 95.79 | 98.05 | 95.79 | 97.90 | 397,259 | +4.76(+5.11%) |
Nov 29, 2011 | 92.21 | 93.23 | 92.07 | 93.14 | 401,860 | +2.37(+2.61%) |
Nov 28, 2011 | 90.31 | 91.55 | 90.21 | 90.77 | 594,835 | +1.76(+1.98%) |
Nov 25, 2011 | 88.36 | 90.04 | 88.28 | 89.01 | 401,242 | -1.45(-1.60%) |
Nov 23, 2011 | 90.21 | 91.45 | 90.20 | 90.46 | 653,924 | -0.74(-0.82%) |
Nov 22, 2011 | 90.57 | 91.42 | 90.38 | 91.21 | 865,341 | -0.31(-0.34%) |
Nov 21, 2011 | 90.81 | 91.78 | 90.77 | 91.51 | 1,022,550 | -0.29(-0.32%) |
Nov 18, 2011 | 92.05 | 92.31 | 91.41 | 91.80 | 434,879 | -0.35(-0.38%) |
Nov 17, 2011 | 93.20 | 93.82 | 91.59 | 92.15 | 598,015 | -1.02(-1.10%) |
Nov 16, 2011 | 93.02 | 94.31 | 92.73 | 93.18 | 514,310 | -0.75(-0.80%) |
Nov 15, 2011 | 93.11 | 94.33 | 92.98 | 93.93 | 442,336 | +0.71(+0.76%) |
Nov 14, 2011 | 92.93 | 93.43 | 92.48 | 93.22 | 264,661 | -0.45(-0.48%) |
Nov 11, 2011 | 93.74 | 94.83 | 93.56 | 93.68 | 327,534 | +1.34(+1.45%) |
Nov 10, 2011 | 92.61 | 92.85 | 91.62 | 92.34 | 419,363 | +0.05(+0.05%) |
Nov 09, 2011 | 91.93 | 92.48 | 91.62 | 92.29 | 525,347 | -2.05(-2.17%) |
Nov 08, 2011 | 93.32 | 94.61 | 93.17 | 94.34 | 354,288 | +1.48(+1.59%) |
Nov 07, 2011 | 92.44 | 93.18 | 92.03 | 92.86 | 298,379 | -1.00(-1.06%) |
Nov 04, 2011 | 93.87 | 94.69 | 92.92 | 93.85 | 394,784 | -0.63(-0.66%) |
Nov 03, 2011 | 93.11 | 94.82 | 92.13 | 94.48 | 605,982 | +3.71(+4.09%) |
Nov 02, 2011 | 89.98 | 91.54 | 89.73 | 90.77 | 328,038 | +1.57(+1.75%) |
Nov 01, 2011 | 88.25 | 90.44 | 88.16 | 89.20 | 907,499 | -1.91(-2.10%) |
Oct 31, 2011 | 92.03 | 92.76 | 90.98 | 91.12 | 387,649 | -0.75(-0.82%) |
Oct 28, 2011 | 90.97 | 92.18 | 90.83 | 91.87 | 316,431 | -0.57(-0.62%) |
Oct 27, 2011 | 92.81 | 93.27 | 91.31 | 92.44 | 633,999 | -0.34(-0.36%) |
Oct 26, 2011 | 92.90 | 93.01 | 91.29 | 92.78 | 414,868 | +2.44(+2.70%) |
Oct 25, 2011 | 90.83 | 91.69 | 89.89 | 90.35 | 523,707 | -1.98(-2.15%) |
Oct 24, 2011 | 91.13 | 92.40 | 91.07 | 92.33 | 394,632 | -0.62(-0.67%) |
Oct 21, 2011 | 92.88 | 93.15 | 92.16 | 92.94 | 381,640 | +1.15(+1.25%) |
Oct 20, 2011 | 91.97 | 92.35 | 91.34 | 91.79 | 554,060 | +1.24(+1.37%) |
Oct 19, 2011 | 92.14 | 92.24 | 90.34 | 90.56 | 525,557 | -1.83(-1.98%) |
Oct 18, 2011 | 92.19 | 93.19 | 91.57 | 92.38 | 774,969 | +0.98(+1.07%) |
Oct 17, 2011 | 92.47 | 93.09 | 91.31 | 91.41 | 287,151 | -3.27(-3.45%) |
Oct 14, 2011 | 94.07 | 94.85 | 94.04 | 94.67 | 196,880 | +1.71(+1.84%) |
Oct 13, 2011 | 91.02 | 93.18 | 90.96 | 92.96 | 371,237 | +2.02(+2.22%) |
Oct 12, 2011 | 91.18 | 91.78 | 90.66 | 90.94 | 599,094 | -0.61(-0.66%) |
Oct 11, 2011 | 91.29 | 91.89 | 91.09 | 91.55 | 209,961 | -0.19(-0.21%) |
Oct 10, 2011 | 91.52 | 92.14 | 91.38 | 91.75 | 324,599 | +1.29(+1.43%) |
Oct 07, 2011 | 90.76 | 91.94 | 90.37 | 90.45 | 393,828 | +0.32(+0.35%) |
Oct 06, 2011 | 88.99 | 93.39 | 86.91 | 90.13 | 460,859 | +2.15(+2.45%) |
Oct 05, 2011 | 85.61 | 88.56 | 85.10 | 87.98 | 516,133 | +2.91(+3.42%) |
Oct 04, 2011 | 85.28 | 85.46 | 83.09 | 85.07 | 1,119,657 | -0.75(-0.88%) |
Oct 03, 2011 | 88.91 | 89.60 | 85.60 | 85.82 | 1,002,793 | -4.94(-5.44%) |
Sep 30, 2011 | 89.79 | 91.90 | 89.67 | 90.76 | 363,030 | +0.01(+0.01%) |
Sep 29, 2011 | 91.00 | 91.28 | 89.59 | 90.75 | 535,715 | +1.17(+1.31%) |
Sep 28, 2011 | 90.87 | 91.11 | 89.42 | 89.58 | 286,854 | -1.61(-1.77%) |
Sep 27, 2011 | 91.45 | 92.18 | 90.73 | 91.20 | 309,328 | +1.79(+2.00%) |
Sep 26, 2011 | 89.21 | 89.67 | 88.03 | 89.41 | 293,602 | +1.89(+2.16%) |
Sep 23, 2011 | 86.45 | 87.75 | 86.05 | 87.51 | 438,306 | -0.05(-0.06%) |
Sep 22, 2011 | 86.48 | 88.34 | 86.38 | 87.56 | 587,933 | -2.13(-2.37%) |
Sep 21, 2011 | 91.83 | 92.09 | 89.63 | 89.69 | 354,688 | -2.36(-2.56%) |
Sep 20, 2011 | 91.08 | 92.46 | 90.45 | 92.05 | 387,317 | +0.90(+0.99%) |
Sep 19, 2011 | 89.66 | 91.76 | 89.60 | 91.15 | 369,222 | -0.63(-0.68%) |
Sep 16, 2011 | 91.75 | 92.71 | 91.27 | 91.78 | 608,272 | -0.12(-0.13%) |
Sep 15, 2011 | 91.00 | 92.30 | 90.32 | 91.89 | 628,390 | +1.84(+2.04%) |
Sep 14, 2011 | 89.04 | 90.91 | 88.22 | 90.06 | 476,015 | +1.23(+1.38%) |
Sep 13, 2011 | 88.57 | 89.11 | 87.69 | 88.83 | 664,595 | -1.18(-1.31%) |
Sep 12, 2011 | 87.99 | 90.11 | 87.85 | 90.01 | 658,649 | -0.59(-0.65%) |
Sep 09, 2011 | 91.85 | 92.05 | 90.26 | 90.60 | 596,529 | -2.55(-2.74%) |
Sep 08, 2011 | 93.01 | 94.07 | 92.53 | 93.15 | 393,910 | -0.08(-0.08%) |
Sep 07, 2011 | 92.07 | 93.55 | 91.84 | 93.22 | 513,290 | +1.80(+1.97%) |
Sep 06, 2011 | 89.33 | 91.56 | 89.02 | 91.42 | 316,839 | +0.38(+0.41%) |
Sep 02, 2011 | 91.59 | 92.45 | 90.98 | 91.05 | 210,637 | -1.77(-1.90%) |