Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 93.83 | 93.61 | 90.69 | 93.17 | 5,108 | -0.66(-0.70%) |
Dec 29, 2011 | 94.05 | 94.27 | 92.18 | 93.83 | 4,674 | +0.55(+0.59%) |
Dec 28, 2011 | 94.64 | 95.92 | 93.06 | 93.28 | 3,031 | -1.76(-1.85%) |
Dec 27, 2011 | 96.14 | 96.25 | 94.49 | 95.04 | 4,128 | -1.32(-1.37%) |
Dec 23, 2011 | 93.94 | 97.46 | 92.95 | 96.36 | 6,097 | +3.52(+3.79%) |
Dec 21, 2011 | 90.64 | 94.39 | 88.77 | 92.84 | 10,261 | +2.09(+2.30%) |
Dec 20, 2011 | 85.69 | 91.74 | 85.69 | 90.75 | 8,297 | +6.71(+7.98%) |
Dec 19, 2011 | 84.26 | 85.03 | 83.27 | 84.04 | 3,757 | +0.66(+0.79%) |
Dec 16, 2011 | 84.04 | 86.24 | 82.28 | 83.38 | 11,394 | +0.33(+0.40%) |
Dec 15, 2011 | 83.82 | 85.36 | 81.73 | 83.05 | 4,732 | +0.55(+0.67%) |
Dec 14, 2011 | 79.64 | 82.94 | 78.32 | 82.50 | 5,040 | +2.53(+3.16%) |
Dec 13, 2011 | 81.62 | 83.93 | 79.20 | 79.97 | 9,883 | -0.88(-1.09%) |
Dec 12, 2011 | 80.85 | 81.29 | 79.09 | 80.85 | 3,284 | -0.66(-0.81%) |
Dec 09, 2011 | 79.53 | 82.06 | 78.10 | 81.51 | 4,183 | +2.53(+3.20%) |
Dec 08, 2011 | 79.97 | 80.85 | 78.65 | 78.98 | 4,664 | -1.76(-2.18%) |
Dec 07, 2011 | 80.63 | 81.18 | 79.75 | 80.74 | 3,917 | -0.66(-0.81%) |
Dec 06, 2011 | 81.07 | 82.17 | 79.42 | 81.40 | 2,933 | +0.11(+0.14%) |
Dec 05, 2011 | 81.29 | 82.50 | 79.64 | 81.29 | 5,288 | +1.43(+1.79%) |
Dec 02, 2011 | 80.08 | 80.41 | 78.98 | 79.86 | 6,552 | +0.88(+1.11%) |
Dec 01, 2011 | 82.94 | 82.94 | 78.87 | 78.98 | 5,462 | -4.07(-4.90%) |
Nov 30, 2011 | 80.63 | 87.34 | 79.86 | 83.05 | 17,753 | +5.72(+7.40%) |
Nov 29, 2011 | 79.31 | 79.64 | 76.89 | 77.33 | 4,317 | -1.98(-2.50%) |
Nov 28, 2011 | 81.29 | 84.04 | 78.87 | 79.31 | 7,099 | +0.66(+0.84%) |
Nov 25, 2011 | 75.79 | 83.05 | 75.79 | 78.65 | 2,472 | +2.86(+3.77%) |
Nov 23, 2011 | 78.10 | 78.43 | 74.80 | 75.79 | 8,702 | -2.75(-3.50%) |
Nov 22, 2011 | 79.75 | 79.75 | 78.21 | 78.54 | 6,950 | -0.77(-0.97%) |
Nov 21, 2011 | 80.08 | 81.07 | 78.76 | 79.31 | 4,106 | -2.09(-2.57%) |
Nov 18, 2011 | 80.85 | 81.73 | 78.21 | 81.40 | 10,089 | +0.55(+0.68%) |
Nov 17, 2011 | 81.62 | 82.50 | 78.98 | 80.85 | 6,038 | -0.99(-1.21%) |
Nov 16, 2011 | 81.62 | 84.81 | 81.18 | 81.84 | 10,382 | -0.22(-0.27%) |
Nov 15, 2011 | 78.54 | 82.50 | 77.88 | 82.06 | 8,728 | +3.41(+4.34%) |
Nov 14, 2011 | 82.79 | 82.79 | 77.00 | 78.65 | 6,136 | -3.74(-4.54%) |
Nov 11, 2011 | 78.43 | 83.60 | 77.88 | 82.39 | 4,101 | +4.84(+6.24%) |
Nov 10, 2011 | 78.98 | 79.86 | 76.67 | 77.55 | 6,447 | -0.22(-0.28%) |
Nov 09, 2011 | 84.37 | 85.86 | 77.66 | 77.77 | 12,906 | -8.03(-9.36%) |
Nov 08, 2011 | 87.34 | 88.44 | 83.60 | 85.80 | 8,531 | -0.44(-0.51%) |
Nov 07, 2011 | 88.88 | 89.65 | 84.26 | 86.24 | 4,608 | -2.97(-3.33%) |
Nov 04, 2011 | 94.38 | 94.93 | 88.66 | 89.21 | 6,796 | -5.83(-6.13%) |
Nov 03, 2011 | 88.22 | 95.59 | 86.68 | 95.04 | 7,243 | +8.91(+10.34%) |
Nov 02, 2011 | 86.24 | 87.45 | 83.71 | 86.13 | 4,121 | +1.38(+1.62%) |
Nov 01, 2011 | 90.09 | 91.96 | 84.15 | 84.75 | 11,537 | -7.98(-8.60%) |
Oct 31, 2011 | 91.63 | 97.45 | 91.19 | 92.73 | 8,015 | -0.22(-0.24%) |
Oct 28, 2011 | 87.89 | 94.49 | 86.79 | 92.95 | 9,059 | +5.17(+5.89%) |
Oct 27, 2011 | 82.28 | 88.99 | 81.62 | 87.78 | 13,811 | +7.92(+9.92%) |
Oct 26, 2011 | 77.00 | 80.41 | 76.23 | 79.86 | 8,361 | +3.63(+4.76%) |
Oct 25, 2011 | 80.19 | 81.18 | 75.79 | 76.23 | 9,730 | -4.07(-5.07%) |
Oct 24, 2011 | 81.51 | 81.73 | 79.53 | 80.30 | 6,096 | -0.66(-0.82%) |
Oct 21, 2011 | 81.07 | 82.72 | 79.64 | 80.96 | 6,864 | +1.43(+1.80%) |
Oct 20, 2011 | 81.18 | 81.62 | 77.11 | 79.53 | 9,293 | -1.54(-1.90%) |
Oct 19, 2011 | 86.02 | 86.57 | 80.63 | 81.07 | 6,433 | -5.72(-6.59%) |
Oct 18, 2011 | 87.23 | 88.88 | 84.37 | 86.79 | 5,865 | +0.44(+0.51%) |
Oct 17, 2011 | 89.76 | 91.08 | 86.13 | 86.35 | 4,220 | -4.40(-4.85%) |
Oct 14, 2011 | 90.86 | 92.29 | 88.77 | 90.75 | 4,543 | +0.99(+1.10%) |
Oct 13, 2011 | 85.80 | 89.76 | 85.53 | 89.76 | 4,742 | +3.96(+4.62%) |
Oct 12, 2011 | 81.07 | 87.01 | 80.30 | 85.80 | 8,356 | +5.94(+7.44%) |
Oct 11, 2011 | 80.85 | 81.62 | 77.77 | 79.86 | 9,085 | -1.54(-1.89%) |
Oct 10, 2011 | 83.71 | 88.44 | 77.66 | 81.40 | 17,336 | +0.11(+0.14%) |
Oct 07, 2011 | 88.88 | 89.87 | 80.63 | 81.29 | 11,020 | -7.26(-8.20%) |
Oct 06, 2011 | 91.96 | 92.99 | 88.33 | 88.55 | 8,739 | -3.96(-4.28%) |
Oct 05, 2011 | 89.54 | 94.16 | 88.77 | 92.51 | 3,394 | +2.75(+3.06%) |
Oct 04, 2011 | 82.28 | 89.98 | 79.97 | 89.76 | 8,308 | +6.93(+8.37%) |