Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 99.42 | 100.16 | 98.83 | 99.93 | 346,971 | +3.71(+3.86%) |
Nov 29, 2011 | 95.67 | 96.79 | 95.32 | 96.22 | 145,969 | +0.36(+0.38%) |
Nov 28, 2011 | 96.38 | 96.49 | 95.25 | 95.86 | 201,718 | +3.46(+3.74%) |
Nov 25, 2011 | 92.17 | 94.32 | 92.00 | 92.40 | 218,046 | -1.58(-1.69%) |
Nov 23, 2011 | 93.60 | 94.56 | 92.11 | 93.98 | 217,113 | -0.54(-0.58%) |
Nov 22, 2011 | 93.83 | 95.22 | 93.79 | 94.53 | 211,997 | +1.90(+2.05%) |
Nov 21, 2011 | 95.99 | 96.09 | 90.94 | 92.63 | 477,972 | -4.68(-4.81%) |
Nov 18, 2011 | 96.80 | 98.27 | 96.08 | 97.31 | 149,962 | +0.69(+0.71%) |
Nov 17, 2011 | 100.01 | 100.33 | 95.77 | 96.62 | 453,572 | -5.21(-5.12%) |
Nov 16, 2011 | 102.07 | 103.45 | 100.21 | 101.83 | 212,223 | -2.33(-2.24%) |
Nov 15, 2011 | 103.98 | 104.56 | 102.38 | 104.16 | 162,917 | +0.30(+0.29%) |
Nov 14, 2011 | 104.49 | 104.65 | 103.17 | 103.86 | 158,077 | -1.04(-0.99%) |
Nov 11, 2011 | 102.58 | 104.95 | 102.52 | 104.90 | 169,634 | +3.37(+3.32%) |
Nov 10, 2011 | 102.99 | 103.10 | 98.69 | 101.53 | 339,047 | -1.15(-1.12%) |
Nov 09, 2011 | 105.28 | 105.89 | 102.00 | 102.68 | 352,650 | -1.76(-1.69%) |
Nov 08, 2011 | 105.31 | 106.67 | 103.66 | 104.44 | 341,611 | -1.70(-1.60%) |
Nov 07, 2011 | 103.61 | 106.15 | 103.50 | 106.14 | 370,043 | +4.82(+4.76%) |
Nov 04, 2011 | 101.44 | 101.75 | 100.52 | 101.32 | 110,763 | -0.99(-0.97%) |
Nov 03, 2011 | 101.63 | 102.62 | 100.22 | 102.31 | 331,974 | +3.19(+3.22%) |
Nov 02, 2011 | 98.63 | 100.00 | 97.14 | 99.12 | 410,669 | +1.82(+1.87%) |
Nov 01, 2011 | 93.45 | 97.30 | 93.00 | 97.30 | 324,901 | +0.08(+0.08%) |
Oct 31, 2011 | 97.78 | 98.18 | 96.82 | 97.22 | 174,690 | -2.78(-2.78%) |
Oct 28, 2011 | 99.99 | 100.35 | 98.94 | 100.00 | 170,650 | +0.10(+0.10%) |
Oct 27, 2011 | 97.59 | 100.76 | 96.60 | 99.90 | 324,162 | +2.44(+2.50%) |
Oct 26, 2011 | 97.00 | 98.11 | 96.28 | 97.46 | 397,313 | +2.10(+2.21%) |
Oct 25, 2011 | 90.50 | 96.19 | 89.56 | 95.36 | 580,501 | +5.22(+5.79%) |
Oct 24, 2011 | 89.77 | 90.53 | 89.40 | 90.14 | 209,431 | +1.60(+1.81%) |
Oct 21, 2011 | 89.10 | 89.54 | 87.94 | 88.54 | 206,526 | +2.00(+2.31%) |
Oct 20, 2011 | 86.42 | 87.27 | 84.80 | 86.54 | 310,767 | -2.43(-2.73%) |
Oct 19, 2011 | 90.34 | 90.77 | 88.69 | 88.97 | 109,172 | -2.31(-2.54%) |
Oct 18, 2011 | 89.15 | 91.38 | 87.29 | 91.28 | 318,802 | -0.95(-1.04%) |
Oct 17, 2011 | 93.78 | 93.98 | 91.62 | 92.24 | 128,966 | -0.91(-0.98%) |
Oct 14, 2011 | 93.12 | 93.63 | 91.91 | 93.15 | 124,900 | +1.29(+1.40%) |
Oct 13, 2011 | 91.95 | 92.12 | 90.24 | 91.86 | 208,450 | -1.13(-1.22%) |
Oct 12, 2011 | 93.62 | 93.85 | 92.50 | 92.99 | 167,295 | +1.21(+1.32%) |
Oct 11, 2011 | 91.90 | 92.10 | 90.71 | 91.78 | 178,320 | -1.24(-1.33%) |
Oct 10, 2011 | 91.72 | 93.12 | 90.76 | 93.02 | 254,060 | +4.38(+4.94%) |
Oct 07, 2011 | 90.53 | 91.14 | 87.48 | 88.64 | 254,968 | -1.47(-1.63%) |
Oct 06, 2011 | 89.50 | 90.71 | 89.00 | 90.11 | 203,331 | +1.25(+1.41%) |
Oct 05, 2011 | 87.23 | 89.76 | 85.56 | 88.86 | 265,257 | +1.99(+2.29%) |
Oct 04, 2011 | 90.58 | 90.62 | 84.20 | 86.87 | 578,948 | -3.65(-4.03%) |
Oct 03, 2011 | 90.69 | 91.20 | 89.47 | 90.52 | 380,506 | +3.18(+3.64%) |
Sep 30, 2011 | 86.63 | 88.11 | 85.50 | 87.34 | 238,018 | +0.39(+0.45%) |
Sep 29, 2011 | 87.37 | 87.54 | 85.30 | 86.96 | 247,258 | +1.67(+1.95%) |
Sep 28, 2011 | 90.34 | 90.99 | 84.65 | 85.29 | 697,255 | -5.07(-5.61%) |
Sep 27, 2011 | 91.21 | 92.18 | 89.48 | 90.36 | 839,549 | +3.46(+3.98%) |
Sep 26, 2011 | 86.69 | 88.26 | 83.10 | 86.90 | 1,105,470 | -2.90(-3.23%) |
Sep 23, 2011 | 95.40 | 96.60 | 88.26 | 89.80 | 1,294,054 | -11.00(-10.91%) |
Sep 22, 2011 | 101.00 | 102.14 | 98.80 | 100.80 | 1,055,179 | -5.61(-5.27%) |
Sep 21, 2011 | 107.80 | 110.16 | 105.81 | 106.41 | 455,130 | -2.51(-2.30%) |
Sep 20, 2011 | 105.72 | 109.66 | 105.43 | 108.92 | 436,628 | +3.07(+2.90%) |
Sep 19, 2011 | 110.06 | 110.06 | 104.68 | 105.85 | 533,222 | -3.44(-3.15%) |
Sep 16, 2011 | 106.68 | 110.94 | 106.46 | 109.29 | 425,264 | +1.97(+1.84%) |
Sep 15, 2011 | 107.69 | 107.83 | 105.13 | 107.32 | 552,548 | -3.54(-3.19%) |
Sep 14, 2011 | 111.12 | 111.73 | 109.46 | 110.86 | 299,935 | -1.70(-1.51%) |
Sep 13, 2011 | 111.32 | 113.75 | 109.78 | 112.56 | 338,194 | +2.25(+2.04%) |
Sep 12, 2011 | 112.98 | 113.14 | 108.51 | 110.31 | 508,024 | -5.04(-4.37%) |
Sep 09, 2011 | 114.25 | 116.98 | 113.33 | 115.35 | 634,719 | -1.41(-1.21%) |
Sep 08, 2011 | 116.29 | 117.20 | 114.22 | 116.76 | 522,842 | +5.92(+5.34%) |
Sep 07, 2011 | 109.53 | 112.07 | 107.51 | 110.84 | 626,742 | -7.70(-6.50%) |
Sep 06, 2011 | 120.79 | 122.34 | 115.10 | 118.54 | 789,623 | -0.38(-0.32%) |
Sep 02, 2011 | 118.30 | 119.32 | 117.53 | 118.92 | 469,663 | +6.86(+6.12%) |