Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2012 | 97.81 | 99.15 | 97.10 | 97.49 | 1,279,626 | +0.09(+0.09%) |
Sep 28, 2012 | 97.04 | 97.80 | 96.53 | 97.40 | 889,201 | -0.26(-0.27%) |
Sep 27, 2012 | 96.79 | 97.78 | 95.72 | 97.66 | 1,164,016 | +1.23(+1.28%) |
Sep 26, 2012 | 98.00 | 98.18 | 96.21 | 96.43 | 1,598,735 | -1.83(-1.86%) |
Sep 25, 2012 | 99.79 | 100.50 | 98.12 | 98.26 | 1,290,256 | -1.82(-1.82%) |
Sep 24, 2012 | 99.40 | 100.50 | 98.52 | 100.08 | 1,296,209 | +0.33(+0.33%) |
Sep 21, 2012 | 99.39 | 100.27 | 98.93 | 99.75 | 4,680,649 | +0.36(+0.36%) |
Sep 20, 2012 | 98.50 | 99.49 | 98.31 | 99.39 | 915,212 | +0.15(+0.15%) |
Sep 19, 2012 | 97.29 | 99.38 | 97.02 | 99.24 | 1,068,166 | +1.78(+1.83%) |
Sep 18, 2012 | 97.45 | 97.46 | 96.51 | 97.46 | 1,016,880 | -0.16(-0.16%) |
Sep 17, 2012 | 97.76 | 97.92 | 96.81 | 97.62 | 876,332 | -0.14(-0.14%) |
Sep 14, 2012 | 98.07 | 99.60 | 97.38 | 97.76 | 1,313,659 | -0.20(-0.20%) |
Sep 13, 2012 | 96.15 | 98.18 | 95.91 | 97.96 | 1,113,792 | +1.67(+1.73%) |
Sep 12, 2012 | 96.20 | 96.73 | 95.78 | 96.29 | 1,066,245 | +0.38(+0.40%) |
Sep 11, 2012 | 97.58 | 97.80 | 95.51 | 95.91 | 1,542,118 | -1.87(-1.91%) |
Sep 10, 2012 | 97.32 | 98.49 | 97.22 | 97.78 | 988,228 | +0.08(+0.08%) |
Sep 07, 2012 | 98.10 | 98.22 | 96.75 | 97.70 | 1,123,508 | -0.52(-0.53%) |
Sep 06, 2012 | 97.07 | 98.27 | 96.90 | 98.22 | 1,153,227 | +1.91(+1.98%) |
Sep 05, 2012 | 96.98 | 97.81 | 96.00 | 96.31 | 1,383,213 | -0.32(-0.33%) |