Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 95.97 | 96.77 | 95.62 | 96.04 | 42,219 | +0.42(+0.44%) |
Dec 29, 2011 | 94.38 | 96.41 | 94.38 | 95.62 | 33,733 | +1.32(+1.40%) |
Dec 28, 2011 | 96.00 | 96.00 | 94.27 | 94.30 | 19,242 | -1.36(-1.42%) |
Dec 27, 2011 | 95.74 | 97.29 | 95.42 | 95.66 | 45,084 | -0.07(-0.07%) |
Dec 23, 2011 | 96.12 | 96.19 | 95.54 | 95.73 | 29,349 | -1.04(-1.07%) |
Dec 21, 2011 | 96.00 | 96.85 | 95.11 | 96.77 | 34,608 | +0.41(+0.43%) |
Dec 20, 2011 | 96.98 | 97.69 | 95.91 | 96.36 | 110,337 | +1.23(+1.29%) |
Dec 19, 2011 | 97.05 | 99.02 | 95.12 | 95.13 | 94,053 | -1.94(-2.00%) |
Dec 16, 2011 | 91.64 | 97.84 | 90.70 | 97.07 | 379,631 | +5.76(+6.31%) |
Dec 15, 2011 | 90.47 | 91.71 | 89.99 | 91.31 | 54,599 | +2.00(+2.24%) |
Dec 14, 2011 | 89.64 | 90.28 | 88.86 | 89.31 | 62,047 | -1.02(-1.13%) |
Dec 13, 2011 | 91.13 | 91.48 | 89.63 | 90.33 | 61,515 | -0.15(-0.17%) |
Dec 12, 2011 | 90.17 | 90.66 | 89.07 | 90.48 | 53,926 | -0.43(-0.47%) |
Dec 09, 2011 | 90.44 | 91.44 | 90.44 | 90.91 | 73,368 | +0.92(+1.02%) |
Dec 08, 2011 | 91.05 | 91.83 | 89.54 | 89.99 | 107,923 | -1.78(-1.94%) |
Dec 07, 2011 | 92.99 | 93.89 | 91.41 | 91.77 | 87,753 | -1.53(-1.64%) |
Dec 06, 2011 | 93.58 | 93.65 | 92.23 | 93.30 | 39,274 | -0.44(-0.47%) |
Dec 05, 2011 | 93.88 | 94.90 | 92.77 | 93.74 | 32,767 | +1.34(+1.45%) |
Dec 02, 2011 | 94.43 | 94.44 | 91.94 | 92.40 | 38,195 | -0.80(-0.86%) |
Dec 01, 2011 | 93.47 | 95.72 | 92.99 | 93.20 | 46,509 | -1.10(-1.17%) |
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%) |