Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 1094 | 1094 | 1087 | 1087 | 112 | -4.24(-0.39%) |
Feb 28, 2012 | 1100 | 1100 | 1091 | 1091 | 172 | +1.85(+0.17%) |
Feb 27, 2012 | 1087 | 1091 | 1087 | 1090 | 120 | -4.48(-0.41%) |
Feb 24, 2012 | 1096 | 1096 | 1092 | 1094 | 147 | +4.80(+0.44%) |
Feb 23, 2012 | 1084 | 1089 | 1080 | 1089 | 224 | +10.58(+0.98%) |
Feb 22, 2012 | 1078 | 1085 | 1077 | 1079 | 319 | -4.86(-0.45%) |
Feb 21, 2012 | 1088 | 1091 | 1083 | 1084 | 284 | -14.32(-1.30%) |
Feb 17, 2012 | 1098 | 1100 | 1095 | 1098 | 144 | +3.80(+0.35%) |
Feb 16, 2012 | 1078 | 1096 | 1078 | 1094 | 347 | +9.30(+0.86%) |
Feb 15, 2012 | 1096 | 1096 | 1082 | 1085 | 947 | +8.10(+0.75%) |
Feb 14, 2012 | 1084 | 1084 | 1072 | 1077 | 294 | -5.40(-0.50%) |
Feb 13, 2012 | 1084 | 1084 | 1076 | 1082 | 841 | +10.50(+0.98%) |
Feb 10, 2012 | 1071 | 1075 | 1068 | 1072 | 347 | -13.80(-1.27%) |
Feb 09, 2012 | 1091 | 1095 | 1081 | 1085 | 621 | +1.80(+0.17%) |
Feb 08, 2012 | 1087 | 1090 | 1080 | 1084 | 1,079 | +1.50(+0.14%) |
Feb 07, 2012 | 1084 | 1084 | 1069 | 1082 | 520 | +2.43(+0.23%) |
Feb 06, 2012 | 1084 | 1084 | 1074 | 1080 | 393 | -7.53(-0.69%) |
Feb 03, 2012 | 1076 | 1087 | 1076 | 1087 | 1,767 | +19.17(+1.79%) |
Feb 02, 2012 | 1073 | 1074 | 1068 | 1068 | 423 | -3.87(-0.36%) |
Feb 01, 2012 | 1071 | 1075 | 1068 | 1072 | 1,628 | +15.30(+1.45%) |
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%) |