Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 88.92 | 91.39 | 88.70 | 91.16 | 1,141,470 | +1.96(+2.20%) |
Dec 28, 2012 | 89.37 | 90.00 | 89.15 | 89.20 | 815,832 | -0.89(-0.99%) |
Dec 27, 2012 | 90.47 | 90.89 | 89.13 | 90.09 | 1,144,240 | -0.37(-0.41%) |
Dec 26, 2012 | 90.81 | 91.75 | 90.13 | 90.46 | 785,466 | -0.54(-0.59%) |
Dec 24, 2012 | 90.63 | 91.36 | 90.33 | 91.00 | 433,399 | -0.18(-0.20%) |
Dec 21, 2012 | 90.88 | 91.61 | 90.00 | 91.18 | 2,379,690 | -0.52(-0.57%) |
Dec 20, 2012 | 91.64 | 92.06 | 91.30 | 91.70 | 1,286,174 | +0.46(+0.50%) |
Dec 19, 2012 | 91.72 | 92.00 | 91.20 | 91.24 | 1,167,586 | -0.47(-0.51%) |
Dec 18, 2012 | 90.00 | 91.77 | 89.50 | 91.71 | 1,799,197 | +1.87(+2.08%) |
Dec 17, 2012 | 88.68 | 89.97 | 88.51 | 89.84 | 1,290,257 | +1.30(+1.47%) |
Dec 14, 2012 | 89.16 | 89.93 | 88.18 | 88.54 | 1,150,030 | -0.68(-0.76%) |
Dec 13, 2012 | 90.72 | 91.18 | 89.14 | 89.22 | 1,112,757 | -2.85(-3.10%) |
Dec 04, 2012 | 91.53 | 92.23 | 91.02 | 92.07 | 2,840,460 | -1.29(-1.38%) |
Nov 30, 2012 | 94.48 | 94.48 | 92.73 | 93.36 | 2,024,521 | +0.28(+0.30%) |
Nov 29, 2012 | 93.10 | 93.83 | 92.76 | 93.08 | 1,532,913 | +0.64(+0.69%) |
Nov 28, 2012 | 89.73 | 92.48 | 89.42 | 92.44 | 2,089,759 | +1.07(+1.17%) |
Nov 27, 2012 | 92.07 | 92.17 | 91.01 | 91.37 | 1,430,786 | -0.78(-0.85%) |
Nov 26, 2012 | 95.00 | 95.00 | 91.54 | 92.15 | 2,395,722 | -2.91(-3.06%) |
Nov 23, 2012 | 92.81 | 95.19 | 92.58 | 95.06 | 1,144,562 | +2.99(+3.25%) |
Nov 21, 2012 | 93.25 | 94.10 | 91.63 | 92.07 | 2,537,637 | -1.35(-1.45%) |
Nov 20, 2012 | 91.74 | 93.46 | 90.91 | 93.42 | 2,332,179 | +2.01(+2.20%) |
Nov 19, 2012 | 91.15 | 91.96 | 90.20 | 91.41 | 2,096,695 | +0.87(+0.96%) |
Nov 16, 2012 | 88.32 | 90.74 | 88.20 | 90.54 | 1,705,391 | +1.92(+2.17%) |
Nov 15, 2012 | 88.02 | 88.84 | 87.77 | 88.62 | 1,687,109 | +0.53(+0.60%) |
Nov 14, 2012 | 90.85 | 90.85 | 87.70 | 88.09 | 1,842,438 | -2.32(-2.57%) |
Nov 13, 2012 | 90.50 | 91.78 | 90.35 | 90.41 | 1,113,553 | -0.60(-0.66%) |
Nov 12, 2012 | 91.69 | 92.34 | 90.77 | 91.01 | 1,073,577 | -0.56(-0.61%) |
Nov 09, 2012 | 90.02 | 91.90 | 88.90 | 91.57 | 2,289,576 | +1.26(+1.40%) |
Nov 08, 2012 | 92.46 | 94.68 | 90.17 | 90.31 | 4,122,942 | -5.62(-5.86%) |
Nov 07, 2012 | 96.77 | 97.75 | 95.23 | 95.93 | 3,700,637 | -2.07(-2.11%) |
Nov 06, 2012 | 98.27 | 98.66 | 97.15 | 98.00 | 1,261,268 | -0.17(-0.17%) |
Nov 05, 2012 | 97.00 | 98.61 | 96.52 | 98.17 | 1,256,679 | +1.02(+1.05%) |
Nov 02, 2012 | 97.00 | 99.00 | 96.51 | 97.15 | 2,246,842 | +2.69(+2.85%) |
Nov 01, 2012 | 95.20 | 95.85 | 94.05 | 94.46 | 1,084,405 | -0.33(-0.35%) |
Oct 31, 2012 | 94.42 | 96.32 | 93.25 | 94.79 | 1,275,424 | +0.58(+0.62%) |
Oct 26, 2012 | 93.73 | 94.21 | 94.21 | 94.21 | 2,371,400 | +0.71(+0.76%) |
Oct 25, 2012 | 94.18 | 94.65 | 92.76 | 93.50 | 985,179 | +0.49(+0.53%) |
Oct 24, 2012 | 94.55 | 95.28 | 92.88 | 93.01 | 1,436,361 | -0.95(-1.01%) |
Oct 23, 2012 | 95.02 | 95.40 | 93.50 | 93.96 | 1,543,020 | -2.69(-2.78%) |
Oct 19, 2012 | 99.50 | 99.50 | 96.23 | 96.65 | 2,049,343 | -3.24(-3.24%) |
Oct 18, 2012 | 99.92 | 100.02 | 99.10 | 99.89 | 1,051,065 | +0.04(+0.04%) |
Oct 17, 2012 | 98.92 | 99.99 | 98.57 | 99.85 | 931,628 | +1.01(+1.02%) |
Oct 16, 2012 | 97.80 | 99.26 | 97.52 | 98.84 | 950,246 | +1.41(+1.45%) |
Oct 15, 2012 | 96.96 | 97.52 | 95.66 | 97.43 | 966,385 | +1.03(+1.07%) |
Oct 12, 2012 | 97.44 | 97.95 | 95.46 | 96.40 | 1,015,136 | -0.76(-0.78%) |
Oct 11, 2012 | 98.18 | 98.43 | 96.58 | 97.16 | 926,215 | -0.25(-0.26%) |
Oct 10, 2012 | 98.08 | 98.40 | 97.05 | 97.41 | 673,555 | -0.58(-0.59%) |
Oct 09, 2012 | 100.14 | 100.84 | 97.91 | 97.99 | 1,241,828 | -2.46(-2.45%) |
Oct 08, 2012 | 100.57 | 100.67 | 99.44 | 100.45 | 783,164 | -0.74(-0.73%) |
Oct 05, 2012 | 99.90 | 101.86 | 99.87 | 101.19 | 1,468,626 | +1.66(+1.67%) |
Oct 04, 2012 | 98.50 | 99.57 | 98.06 | 99.53 | 784,276 | +1.35(+1.38%) |
Oct 03, 2012 | 97.81 | 98.66 | 97.49 | 98.18 | 1,170,337 | +0.76(+0.78%) |
Oct 02, 2012 | 97.66 | 97.96 | 96.37 | 97.42 | 888,819 | -0.07(-0.07%) |