Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 99.53 | 100.20 | 97.53 | 100.00 | 77,428 | +0.82(+0.83%) |
Oct 26, 2012 | 100.28 | 99.18 | 99.18 | 99.18 | 3,600 | -1.31(-1.30%) |
Oct 25, 2012 | 99.66 | 100.50 | 99.26 | 100.49 | 28,479 | +1.76(+1.78%) |
Oct 24, 2012 | 98.99 | 99.70 | 98.36 | 98.73 | 14,358 | +0.03(+0.03%) |
Oct 23, 2012 | 98.79 | 99.28 | 98.15 | 98.70 | 12,935 | +0.23(+0.23%) |
Oct 19, 2012 | 101.31 | 101.31 | 97.22 | 98.47 | 13,053 | -2.26(-2.24%) |
Oct 18, 2012 | 101.65 | 101.70 | 100.11 | 100.73 | 6,296 | -1.30(-1.27%) |
Oct 17, 2012 | 102.10 | 102.10 | 100.07 | 102.03 | 8,626 | +0.04(+0.04%) |
Oct 16, 2012 | 102.00 | 102.10 | 101.25 | 101.99 | 23,014 | +0.08(+0.08%) |
Oct 15, 2012 | 100.19 | 101.93 | 99.61 | 101.91 | 6,224 | +2.26(+2.27%) |
Oct 12, 2012 | 99.81 | 100.51 | 99.22 | 99.65 | 7,115 | -0.42(-0.42%) |
Oct 11, 2012 | 101.18 | 101.18 | 99.36 | 100.07 | 8,241 | -0.82(-0.81%) |
Oct 10, 2012 | 99.64 | 100.89 | 98.92 | 100.89 | 11,611 | +1.07(+1.07%) |
Oct 09, 2012 | 100.65 | 100.84 | 99.30 | 99.82 | 21,201 | -1.29(-1.28%) |
Oct 08, 2012 | 100.27 | 101.66 | 100.27 | 101.11 | 3,533 | +0.38(+0.38%) |
Oct 05, 2012 | 100.23 | 100.73 | 97.01 | 100.73 | 12,827 | +0.15(+0.15%) |
Oct 04, 2012 | 99.10 | 100.58 | 99.10 | 100.58 | 4,116 | +1.83(+1.85%) |
Oct 03, 2012 | 100.00 | 100.85 | 97.90 | 98.75 | 37,441 | -1.67(-1.66%) |
Oct 02, 2012 | 100.86 | 100.86 | 99.30 | 100.42 | 10,131 | -0.44(-0.44%) |
Oct 01, 2012 | 100.42 | 101.11 | 99.15 | 100.86 | 10,553 | +1.21(+1.21%) |
Sep 28, 2012 | 100.40 | 100.89 | 99.38 | 99.65 | 22,706 | -1.57(-1.55%) |
Sep 27, 2012 | 102.28 | 102.28 | 100.00 | 101.22 | 16,094 | -0.40(-0.39%) |
Sep 26, 2012 | 102.55 | 103.20 | 100.80 | 101.62 | 10,885 | -0.15(-0.15%) |
Sep 25, 2012 | 104.20 | 105.18 | 101.77 | 101.77 | 29,977 | -2.68(-2.57%) |
Sep 24, 2012 | 103.38 | 105.44 | 103.07 | 104.45 | 26,550 | +0.88(+0.85%) |
Sep 21, 2012 | 102.04 | 103.78 | 102.04 | 103.57 | 34,554 | +1.17(+1.14%) |
Sep 20, 2012 | 100.96 | 103.20 | 100.72 | 102.40 | 19,914 | +0.43(+0.42%) |
Sep 19, 2012 | 101.50 | 102.72 | 100.21 | 101.97 | 22,543 | +0.73(+0.72%) |
Sep 18, 2012 | 99.07 | 101.50 | 98.09 | 101.24 | 23,289 | +1.76(+1.77%) |
Sep 17, 2012 | 100.71 | 100.91 | 98.22 | 99.48 | 7,390 | -1.25(-1.24%) |
Sep 14, 2012 | 99.08 | 101.00 | 99.08 | 100.73 | 25,279 | +0.97(+0.97%) |
Sep 13, 2012 | 97.62 | 101.42 | 97.09 | 99.76 | 21,205 | +2.09(+2.14%) |
Sep 12, 2012 | 97.72 | 97.96 | 97.17 | 97.67 | 7,463 | +0.39(+0.40%) |
Sep 11, 2012 | 96.29 | 97.52 | 96.13 | 97.28 | 20,988 | +0.71(+0.74%) |
Sep 10, 2012 | 95.57 | 96.87 | 94.89 | 96.57 | 15,395 | +1.36(+1.43%) |
Sep 07, 2012 | 95.66 | 95.66 | 93.72 | 95.21 | 12,969 | -0.21(-0.22%) |
Sep 06, 2012 | 94.00 | 95.47 | 93.75 | 95.42 | 30,815 | +1.59(+1.69%) |
Sep 05, 2012 | 94.08 | 94.70 | 92.51 | 93.83 | 21,639 | +0.33(+0.35%) |
Sep 04, 2012 | 92.95 | 93.69 | 92.30 | 93.50 | 27,295 | +1.04(+1.12%) |
Aug 31, 2012 | 94.05 | 94.05 | 92.02 | 92.46 | 9,893 | -1.09(-1.17%) |
Aug 30, 2012 | 93.45 | 94.48 | 93.25 | 93.55 | 9,359 | -0.26(-0.28%) |
Aug 29, 2012 | 94.82 | 94.82 | 93.45 | 93.81 | 10,399 | -0.94(-0.99%) |
Aug 27, 2012 | 95.73 | 96.09 | 94.07 | 94.75 | 11,064 | -1.12(-1.17%) |
Aug 24, 2012 | 95.17 | 96.53 | 94.24 | 95.87 | 19,864 | +0.25(+0.26%) |
Aug 23, 2012 | 95.17 | 96.88 | 93.41 | 95.62 | 31,020 | +0.70(+0.74%) |
Aug 22, 2012 | 94.73 | 95.48 | 92.53 | 94.92 | 32,736 | -0.56(-0.59%) |
Aug 21, 2012 | 96.01 | 97.16 | 95.26 | 95.48 | 9,615 | -0.66(-0.69%) |
Aug 20, 2012 | 95.88 | 96.92 | 95.17 | 96.14 | 13,372 | -0.01(-0.01%) |
Aug 17, 2012 | 95.59 | 96.84 | 94.66 | 96.15 | 13,871 | +0.16(+0.17%) |
Aug 16, 2012 | 94.39 | 96.32 | 94.00 | 95.99 | 7,547 | +1.29(+1.36%) |
Aug 15, 2012 | 94.06 | 94.79 | 93.56 | 94.70 | 11,273 | +0.08(+0.08%) |
Aug 14, 2012 | 94.42 | 95.00 | 93.19 | 94.62 | 11,590 | +0.84(+0.90%) |
Aug 13, 2012 | 93.51 | 93.79 | 91.49 | 93.78 | 22,517 | -0.11(-0.12%) |
Aug 10, 2012 | 94.43 | 94.43 | 93.50 | 93.89 | 6,391 | -0.81(-0.86%) |
Aug 09, 2012 | 93.98 | 94.70 | 92.50 | 94.70 | 7,586 | +0.47(+0.50%) |
Aug 08, 2012 | 96.20 | 96.60 | 93.77 | 94.23 | 14,985 | -2.87(-2.96%) |
Aug 07, 2012 | 96.64 | 98.17 | 95.66 | 97.10 | 41,804 | +0.86(+0.89%) |
Aug 06, 2012 | 97.50 | 97.91 | 93.64 | 96.24 | 14,389 | -0.79(-0.81%) |
Aug 03, 2012 | 92.28 | 97.87 | 92.28 | 97.03 | 11,893 | +5.55(+6.07%) |
Aug 02, 2012 | 91.18 | 92.82 | 90.51 | 91.48 | 27,136 | +0.49(+0.54%) |