Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 96.67 | 98.20 | 96.28 | 98.14 | 435,180 | +1.59(+1.65%) |
Dec 28, 2012 | 95.89 | 97.40 | 95.48 | 96.55 | 323,072 | +0.11(+0.11%) |
Dec 27, 2012 | 95.57 | 96.58 | 94.48 | 96.44 | 386,807 | +0.72(+0.75%) |
Dec 26, 2012 | 96.80 | 97.40 | 95.47 | 95.72 | 401,109 | -1.38(-1.42%) |
Dec 24, 2012 | 97.13 | 97.49 | 96.87 | 97.10 | 138,727 | -0.13(-0.13%) |
Dec 21, 2012 | 95.11 | 97.81 | 94.77 | 97.23 | 619,028 | +0.82(+0.85%) |
Dec 20, 2012 | 96.48 | 97.13 | 95.53 | 96.41 | 430,736 | +0.07(+0.07%) |
Dec 19, 2012 | 98.33 | 98.33 | 96.12 | 96.34 | 468,940 | -1.58(-1.61%) |
Dec 18, 2012 | 97.60 | 98.67 | 97.00 | 97.92 | 673,985 | +0.68(+0.70%) |
Dec 17, 2012 | 95.88 | 97.27 | 95.19 | 97.24 | 809,247 | +2.24(+2.36%) |
Dec 14, 2012 | 94.30 | 95.33 | 94.10 | 95.00 | 739,160 | +0.75(+0.80%) |
Dec 13, 2012 | 95.57 | 96.23 | 94.15 | 94.25 | 1,002,647 | -1.15(-1.21%) |
Dec 12, 2012 | 97.76 | 97.85 | 95.09 | 95.40 | 837,340 | -1.63(-1.68%) |
Dec 11, 2012 | 99.60 | 100.02 | 96.70 | 97.03 | 982,076 | -2.50(-2.51%) |
Dec 10, 2012 | 100.57 | 100.59 | 99.43 | 99.53 | 539,245 | -0.91(-0.91%) |
Dec 07, 2012 | 101.45 | 101.59 | 100.02 | 100.44 | 729,994 | -1.09(-1.07%) |
Dec 06, 2012 | 100.30 | 101.61 | 99.95 | 101.53 | 738,566 | +1.34(+1.34%) |
Dec 05, 2012 | 100.40 | 100.70 | 99.70 | 100.19 | 676,794 | -0.19(-0.19%) |
Dec 04, 2012 | 100.95 | 100.95 | 99.73 | 100.38 | 1,159,299 | +0.10(+0.10%) |
Nov 30, 2012 | 98.00 | 100.40 | 97.52 | 100.28 | 4,002,885 | +7.13(+7.65%) |
Nov 29, 2012 | 94.29 | 94.38 | 91.99 | 93.15 | 1,658,461 | -1.04(-1.10%) |
Nov 28, 2012 | 92.72 | 94.55 | 91.48 | 94.19 | 1,086,718 | +0.95(+1.02%) |
Nov 27, 2012 | 92.90 | 93.92 | 92.50 | 93.24 | 564,863 | +0.31(+0.33%) |
Nov 26, 2012 | 92.17 | 93.10 | 90.93 | 92.93 | 523,903 | +0.73(+0.79%) |
Nov 23, 2012 | 90.79 | 92.25 | 90.68 | 92.20 | 254,668 | +1.68(+1.86%) |
Nov 21, 2012 | 88.85 | 91.04 | 88.85 | 90.52 | 417,314 | +1.58(+1.78%) |
Nov 20, 2012 | 89.03 | 89.35 | 88.21 | 88.94 | 375,483 | -0.08(-0.09%) |
Nov 19, 2012 | 88.40 | 90.24 | 88.27 | 89.02 | 785,473 | +1.42(+1.62%) |
Nov 16, 2012 | 87.56 | 88.60 | 87.31 | 87.60 | 1,144,757 | +0.67(+0.77%) |
Nov 15, 2012 | 86.99 | 89.14 | 86.76 | 86.93 | 803,943 | -0.38(-0.44%) |
Nov 14, 2012 | 89.34 | 89.77 | 86.88 | 87.31 | 519,245 | -2.15(-2.40%) |
Nov 13, 2012 | 86.74 | 89.66 | 86.26 | 89.46 | 982,533 | +2.24(+2.57%) |
Nov 12, 2012 | 88.57 | 88.57 | 86.61 | 87.22 | 682,545 | -1.12(-1.27%) |
Nov 09, 2012 | 89.48 | 90.99 | 86.98 | 88.34 | 1,630,826 | -2.65(-2.91%) |
Nov 08, 2012 | 92.86 | 93.57 | 90.44 | 90.99 | 758,798 | -2.06(-2.21%) |
Nov 07, 2012 | 93.11 | 94.42 | 92.73 | 93.05 | 459,068 | -1.01(-1.07%) |
Nov 06, 2012 | 92.21 | 94.11 | 91.24 | 94.06 | 557,840 | +1.38(+1.49%) |
Nov 05, 2012 | 92.45 | 92.88 | 90.90 | 92.68 | 338,865 | +0.23(+0.25%) |
Nov 02, 2012 | 93.80 | 94.13 | 92.44 | 92.45 | 415,629 | -1.26(-1.34%) |
Nov 01, 2012 | 92.25 | 93.78 | 90.50 | 93.71 | 556,816 | +1.52(+1.65%) |
Oct 31, 2012 | 92.00 | 92.85 | 91.00 | 92.19 | 434,283 | -0.22(-0.24%) |
Oct 26, 2012 | 92.27 | 92.41 | 92.41 | 92.41 | 436,500 | +0.14(+0.15%) |
Oct 25, 2012 | 93.57 | 93.84 | 91.88 | 92.27 | 489,416 | -0.87(-0.93%) |
Oct 24, 2012 | 94.19 | 94.78 | 92.92 | 93.14 | 626,333 | -0.90(-0.96%) |
Oct 23, 2012 | 93.95 | 94.69 | 92.74 | 94.04 | 471,745 | -0.74(-0.78%) |
Oct 19, 2012 | 95.37 | 96.06 | 94.18 | 94.78 | 761,519 | -0.77(-0.81%) |
Oct 18, 2012 | 94.55 | 96.71 | 93.46 | 95.55 | 1,994,441 | -0.79(-0.82%) |
Oct 17, 2012 | 98.09 | 99.82 | 95.90 | 96.34 | 1,005,778 | -1.66(-1.69%) |
Oct 16, 2012 | 95.00 | 98.18 | 91.85 | 98.00 | 2,007,068 | +2.70(+2.83%) |
Oct 15, 2012 | 95.59 | 95.99 | 94.29 | 95.30 | 250,224 | +0.08(+0.08%) |
Oct 12, 2012 | 95.26 | 96.91 | 94.98 | 95.22 | 586,268 | -0.43(-0.45%) |
Oct 11, 2012 | 97.02 | 97.54 | 95.42 | 95.65 | 419,303 | -0.69(-0.72%) |
Oct 10, 2012 | 95.73 | 97.03 | 95.73 | 96.34 | 301,363 | +0.59(+0.62%) |
Oct 09, 2012 | 97.85 | 98.05 | 95.14 | 95.75 | 324,328 | -2.42(-2.47%) |
Oct 08, 2012 | 100.35 | 100.35 | 98.00 | 98.17 | 331,513 | -1.60(-1.60%) |
Oct 05, 2012 | 99.03 | 100.37 | 98.79 | 99.77 | 581,556 | +0.81(+0.82%) |
Oct 04, 2012 | 97.74 | 98.98 | 97.18 | 98.95 | 417,727 | +1.41(+1.45%) |
Oct 03, 2012 | 96.43 | 97.81 | 96.16 | 97.54 | 369,336 | +1.24(+1.29%) |
Oct 02, 2012 | 97.16 | 97.16 | 95.38 | 96.30 | 370,872 | -0.51(-0.53%) |