Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 96.49 | 98.71 | 93.85 | 94.30 | 93,731 | +2.36(+2.57%) |
Nov 29, 2011 | 92.50 | 92.52 | 91.13 | 91.94 | 28,670 | -0.38(-0.41%) |
Nov 28, 2011 | 94.33 | 94.33 | 91.39 | 92.32 | 35,880 | +2.29(+2.54%) |
Nov 25, 2011 | 90.30 | 91.00 | 89.67 | 90.03 | 9,075 | -0.50(-0.55%) |
Nov 23, 2011 | 92.01 | 92.12 | 89.94 | 90.53 | 80,498 | -2.01(-2.17%) |
Nov 22, 2011 | 93.19 | 93.44 | 92.14 | 92.54 | 25,179 | -0.71(-0.76%) |
Nov 21, 2011 | 93.78 | 94.59 | 92.96 | 93.25 | 56,498 | -2.26(-2.37%) |
Nov 18, 2011 | 96.07 | 96.28 | 94.93 | 95.51 | 31,351 | +0.10(+0.10%) |
Nov 17, 2011 | 96.89 | 96.89 | 94.85 | 95.41 | 80,864 | -1.30(-1.34%) |
Nov 16, 2011 | 98.28 | 98.56 | 96.71 | 96.71 | 68,238 | -2.47(-2.49%) |
Nov 15, 2011 | 98.96 | 99.35 | 97.42 | 99.18 | 78,465 | -0.27(-0.27%) |
Nov 14, 2011 | 100.16 | 100.84 | 99.05 | 99.45 | 24,459 | -1.61(-1.59%) |
Nov 11, 2011 | 99.96 | 101.50 | 99.47 | 101.06 | 20,097 | +2.24(+2.27%) |
Nov 10, 2011 | 99.85 | 100.22 | 98.19 | 98.82 | 27,065 | +0.62(+0.63%) |
Nov 09, 2011 | 100.74 | 100.80 | 97.55 | 98.20 | 45,939 | -4.35(-4.24%) |
Nov 08, 2011 | 100.48 | 102.68 | 99.82 | 102.55 | 69,256 | +2.22(+2.21%) |
Nov 07, 2011 | 97.62 | 100.49 | 97.62 | 100.33 | 70,739 | +2.29(+2.34%) |
Nov 04, 2011 | 97.54 | 98.11 | 96.42 | 98.04 | 51,638 | -0.73(-0.74%) |
Nov 03, 2011 | 96.98 | 98.80 | 95.92 | 98.77 | 39,806 | +2.86(+2.98%) |
Nov 02, 2011 | 94.87 | 96.99 | 94.40 | 95.91 | 93,751 | +0.72(+0.76%) |
Nov 01, 2011 | 95.78 | 97.37 | 94.41 | 95.19 | 82,959 | -4.36(-4.38%) |
Oct 31, 2011 | 101.00 | 101.01 | 99.44 | 99.55 | 55,585 | -2.47(-2.42%) |
Oct 28, 2011 | 102.35 | 103.19 | 101.84 | 102.02 | 49,099 | -0.41(-0.40%) |
Oct 27, 2011 | 101.77 | 103.22 | 100.18 | 102.43 | 65,251 | +3.69(+3.74%) |
Oct 26, 2011 | 99.64 | 99.72 | 97.12 | 98.74 | 41,370 | +0.45(+0.46%) |
Oct 25, 2011 | 100.85 | 101.38 | 98.11 | 98.29 | 57,207 | -3.06(-3.02%) |
Oct 24, 2011 | 98.61 | 101.56 | 98.19 | 101.35 | 47,260 | +2.79(+2.83%) |
Oct 21, 2011 | 96.22 | 98.56 | 95.71 | 98.56 | 61,053 | +3.50(+3.68%) |
Oct 20, 2011 | 94.30 | 95.55 | 93.75 | 95.06 | 63,183 | +0.96(+1.02%) |
Oct 19, 2011 | 93.97 | 94.66 | 93.53 | 94.10 | 70,452 | -0.32(-0.34%) |
Oct 18, 2011 | 92.10 | 94.72 | 90.66 | 94.42 | 64,889 | +2.62(+2.85%) |
Oct 17, 2011 | 94.26 | 94.43 | 91.31 | 91.80 | 48,367 | -3.08(-3.25%) |
Oct 14, 2011 | 95.37 | 95.37 | 93.86 | 94.88 | 55,606 | +0.23(+0.24%) |
Oct 13, 2011 | 93.97 | 95.07 | 93.15 | 94.65 | 38,452 | +0.37(+0.39%) |
Oct 12, 2011 | 93.84 | 95.96 | 93.73 | 94.28 | 48,433 | +0.88(+0.94%) |
Oct 11, 2011 | 93.23 | 94.15 | 92.74 | 93.40 | 68,540 | -0.31(-0.33%) |
Oct 10, 2011 | 93.41 | 94.73 | 92.65 | 93.71 | 41,585 | +1.78(+1.94%) |
Oct 07, 2011 | 94.56 | 94.56 | 91.77 | 91.93 | 67,403 | -2.76(-2.91%) |
Oct 06, 2011 | 93.92 | 94.99 | 93.31 | 94.69 | 109,365 | +0.77(+0.82%) |
Oct 05, 2011 | 92.45 | 94.65 | 92.15 | 93.92 | 81,861 | +1.45(+1.57%) |
Oct 04, 2011 | 88.26 | 92.76 | 87.98 | 92.47 | 108,813 | +3.55(+3.99%) |
Oct 03, 2011 | 89.65 | 91.30 | 88.78 | 88.92 | 175,652 | -1.85(-2.04%) |
Sep 30, 2011 | 89.71 | 92.73 | 89.57 | 90.77 | 112,774 | -0.26(-0.29%) |
Sep 29, 2011 | 91.80 | 91.80 | 88.88 | 91.03 | 77,588 | +0.71(+0.79%) |
Sep 28, 2011 | 95.97 | 96.06 | 90.20 | 90.32 | 92,426 | -5.66(-5.90%) |
Sep 27, 2011 | 91.77 | 96.96 | 91.00 | 95.98 | 174,241 | +5.37(+5.93%) |
Sep 26, 2011 | 90.62 | 90.75 | 88.39 | 90.61 | 80,259 | +0.42(+0.47%) |
Sep 23, 2011 | 87.19 | 90.22 | 87.05 | 90.19 | 107,720 | +2.65(+3.03%) |
Sep 22, 2011 | 84.46 | 88.20 | 84.02 | 87.54 | 119,242 | -1.96(-2.19%) |
Sep 21, 2011 | 92.67 | 93.01 | 88.78 | 89.50 | 180,102 | -3.00(-3.24%) |
Sep 20, 2011 | 95.87 | 95.94 | 92.38 | 92.50 | 90,976 | -2.46(-2.59%) |
Sep 19, 2011 | 96.34 | 96.74 | 94.43 | 94.96 | 59,063 | -3.26(-3.32%) |
Sep 16, 2011 | 98.18 | 98.41 | 97.06 | 98.22 | 101,549 | +0.62(+0.64%) |
Sep 15, 2011 | 98.67 | 98.67 | 95.93 | 97.60 | 55,204 | +0.41(+0.42%) |
Sep 14, 2011 | 94.23 | 98.24 | 93.66 | 97.19 | 86,720 | +3.78(+4.05%) |
Sep 13, 2011 | 92.54 | 93.95 | 91.91 | 93.41 | 66,192 | +1.69(+1.84%) |
Sep 12, 2011 | 91.33 | 92.33 | 90.46 | 91.72 | 130,745 | -0.51(-0.55%) |
Sep 09, 2011 | 94.85 | 95.25 | 91.59 | 92.23 | 122,483 | -4.26(-4.41%) |
Sep 08, 2011 | 98.15 | 99.10 | 96.34 | 96.49 | 77,720 | -2.58(-2.60%) |
Sep 07, 2011 | 96.20 | 99.45 | 96.20 | 99.07 | 89,523 | +2.87(+2.98%) |
Sep 06, 2011 | 94.50 | 96.62 | 94.43 | 96.20 | 62,974 | -1.14(-1.17%) |
Sep 02, 2011 | 98.75 | 100.30 | 97.04 | 97.34 | 76,343 | -2.93(-2.92%) |