Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 100.23 | 100.32 | 99.62 | 100.05 | 61,645 | +0.25(+0.25%) |
Jan 30, 2012 | 100.13 | 100.31 | 99.59 | 99.80 | 65,224 | -0.97(-0.96%) |
Jan 27, 2012 | 99.64 | 101.02 | 99.56 | 100.77 | 48,079 | +0.88(+0.88%) |
Jan 26, 2012 | 100.03 | 100.34 | 99.61 | 99.89 | 56,762 | -0.12(-0.12%) |
Jan 25, 2012 | 99.75 | 100.42 | 99.30 | 100.01 | 78,597 | +0.30(+0.30%) |
Jan 24, 2012 | 99.56 | 99.91 | 99.30 | 99.71 | 66,402 | -0.13(-0.13%) |
Jan 23, 2012 | 100.23 | 100.40 | 98.62 | 99.84 | 77,456 | -0.13(-0.13%) |
Jan 20, 2012 | 99.85 | 100.27 | 99.44 | 99.97 | 87,142 | -0.01(-0.01%) |
Jan 19, 2012 | 100.70 | 100.70 | 99.35 | 99.98 | 85,064 | -0.69(-0.69%) |
Jan 18, 2012 | 101.41 | 101.41 | 99.25 | 100.67 | 71,965 | -0.74(-0.73%) |
Jan 17, 2012 | 102.79 | 103.23 | 101.30 | 101.41 | 89,593 | -1.02(-1.00%) |
Jan 13, 2012 | 100.97 | 103.24 | 99.77 | 102.43 | 160,116 | +0.53(+0.52%) |
Jan 12, 2012 | 101.39 | 101.94 | 100.60 | 101.90 | 55,091 | +1.24(+1.23%) |
Jan 11, 2012 | 101.44 | 101.68 | 100.46 | 100.66 | 52,887 | -0.82(-0.81%) |
Jan 10, 2012 | 103.19 | 103.79 | 100.90 | 101.48 | 86,463 | -1.07(-1.04%) |
Jan 09, 2012 | 102.66 | 103.20 | 101.81 | 102.55 | 93,716 | -0.11(-0.11%) |
Jan 06, 2012 | 102.02 | 104.12 | 101.00 | 102.66 | 176,331 | +0.98(+0.96%) |
Jan 05, 2012 | 101.11 | 101.68 | 98.10 | 101.68 | 284,350 | -3.85(-3.65%) |
Jan 04, 2012 | 104.66 | 105.77 | 103.39 | 105.53 | 75,174 | -3.03(-2.79%) |
Dec 30, 2011 | 109.90 | 109.90 | 108.12 | 108.56 | 65,862 | -1.34(-1.22%) |
Dec 29, 2011 | 110.69 | 111.40 | 109.07 | 109.90 | 141,864 | -0.34(-0.31%) |
Dec 28, 2011 | 112.34 | 113.02 | 107.91 | 110.24 | 132,007 | -2.64(-2.34%) |
Dec 27, 2011 | 108.72 | 115.49 | 108.72 | 112.88 | 220,357 | +4.15(+3.82%) |
Dec 23, 2011 | 109.21 | 110.57 | 108.04 | 108.73 | 57,907 | +2.24(+2.10%) |
Dec 21, 2011 | 106.60 | 107.00 | 104.74 | 106.49 | 50,936 | -0.05(-0.05%) |
Dec 20, 2011 | 105.30 | 106.97 | 105.30 | 106.54 | 108,669 | +2.31(+2.22%) |
Dec 19, 2011 | 103.84 | 104.90 | 103.69 | 104.23 | 90,347 | +1.18(+1.15%) |
Dec 16, 2011 | 102.60 | 104.06 | 100.85 | 103.05 | 86,643 | +0.78(+0.76%) |
Dec 15, 2011 | 102.70 | 103.08 | 101.22 | 102.27 | 61,343 | +0.27(+0.26%) |
Dec 14, 2011 | 101.25 | 102.22 | 100.11 | 102.00 | 64,774 | +0.33(+0.32%) |
Dec 13, 2011 | 102.11 | 102.70 | 101.18 | 101.67 | 65,468 | +0.35(+0.35%) |
Dec 12, 2011 | 102.48 | 102.87 | 100.39 | 101.32 | 72,128 | -2.65(-2.55%) |
Dec 09, 2011 | 100.17 | 104.78 | 100.00 | 103.97 | 68,370 | +3.91(+3.91%) |
Dec 08, 2011 | 101.46 | 101.46 | 98.88 | 100.06 | 86,867 | -1.25(-1.23%) |
Dec 07, 2011 | 102.11 | 103.50 | 100.50 | 101.31 | 93,105 | -0.41(-0.40%) |
Dec 06, 2011 | 104.23 | 104.23 | 101.39 | 101.72 | 75,137 | -2.19(-2.11%) |
Dec 05, 2011 | 104.10 | 104.67 | 101.78 | 103.91 | 99,981 | +1.40(+1.37%) |
Dec 02, 2011 | 101.96 | 105.08 | 101.24 | 102.51 | 160,603 | +1.61(+1.60%) |
Dec 01, 2011 | 99.63 | 101.73 | 98.82 | 100.90 | 149,649 | +0.99(+0.99%) |
Nov 30, 2011 | 99.98 | 100.00 | 99.39 | 99.91 | 120,018 | +2.13(+2.18%) |
Nov 29, 2011 | 98.51 | 98.88 | 97.12 | 97.78 | 51,528 | -0.47(-0.48%) |
Nov 28, 2011 | 98.00 | 98.57 | 96.90 | 98.25 | 80,033 | +3.24(+3.41%) |
Nov 25, 2011 | 95.51 | 95.96 | 94.60 | 95.01 | 27,004 | -0.95(-0.99%) |
Nov 23, 2011 | 95.00 | 97.24 | 94.38 | 95.96 | 108,860 | +0.02(+0.02%) |
Nov 22, 2011 | 94.14 | 96.06 | 93.97 | 95.94 | 72,422 | +1.94(+2.06%) |
Nov 21, 2011 | 94.06 | 94.55 | 91.99 | 94.00 | 100,937 | -1.81(-1.89%) |
Nov 18, 2011 | 97.25 | 97.57 | 95.45 | 95.81 | 65,544 | -1.36(-1.40%) |
Nov 17, 2011 | 96.20 | 97.77 | 95.96 | 97.17 | 69,888 | +0.53(+0.55%) |
Nov 16, 2011 | 98.74 | 99.50 | 96.64 | 96.64 | 50,396 | -2.78(-2.80%) |
Nov 15, 2011 | 97.35 | 99.50 | 96.57 | 99.42 | 55,379 | +1.97(+2.02%) |
Nov 14, 2011 | 99.00 | 99.50 | 95.05 | 97.45 | 51,968 | -1.91(-1.92%) |
Nov 11, 2011 | 99.65 | 99.81 | 98.62 | 99.36 | 44,468 | +1.09(+1.11%) |
Nov 10, 2011 | 98.78 | 99.00 | 96.86 | 98.27 | 45,754 | +0.59(+0.60%) |
Nov 09, 2011 | 97.77 | 99.43 | 97.16 | 97.68 | 61,988 | -2.31(-2.31%) |
Nov 08, 2011 | 98.81 | 100.00 | 98.06 | 99.99 | 89,852 | +1.52(+1.54%) |
Nov 07, 2011 | 98.25 | 99.17 | 97.29 | 98.47 | 68,260 | -0.35(-0.35%) |
Nov 04, 2011 | 99.04 | 99.49 | 97.61 | 98.82 | 54,917 | -1.18(-1.18%) |
Nov 03, 2011 | 98.15 | 100.00 | 95.71 | 100.00 | 153,802 | +0.99(+1.00%) |
Nov 02, 2011 | 93.99 | 99.90 | 93.32 | 99.01 | 419,354 | +12.64(+14.63%) |