Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 96.69 | 98.48 | 96.37 | 97.08 | 63,634 | +0.86(+0.89%) |
Nov 29, 2012 | 93.92 | 96.40 | 93.57 | 96.22 | 31,725 | +1.56(+1.65%) |
Nov 28, 2012 | 94.12 | 94.90 | 93.61 | 94.66 | 33,598 | +0.70(+0.75%) |
Nov 27, 2012 | 93.69 | 94.51 | 93.34 | 93.96 | 35,216 | +0.90(+0.96%) |
Nov 26, 2012 | 94.74 | 95.01 | 92.64 | 93.07 | 40,237 | -1.68(-1.77%) |
Nov 23, 2012 | 95.40 | 95.48 | 93.88 | 94.74 | 14,692 | +0.31(+0.33%) |
Nov 21, 2012 | 94.39 | 95.17 | 93.30 | 94.43 | 31,248 | +0.51(+0.54%) |
Nov 20, 2012 | 95.72 | 95.72 | 92.72 | 93.92 | 34,366 | -3.04(-3.14%) |
Nov 19, 2012 | 95.87 | 96.96 | 95.87 | 96.96 | 32,577 | +1.71(+1.80%) |
Nov 16, 2012 | 91.04 | 95.29 | 91.04 | 95.25 | 43,606 | +3.86(+4.22%) |
Nov 15, 2012 | 92.64 | 93.18 | 88.70 | 91.39 | 75,884 | -1.79(-1.92%) |
Nov 14, 2012 | 92.01 | 95.75 | 92.01 | 93.18 | 56,829 | -1.13(-1.20%) |
Nov 13, 2012 | 95.72 | 95.72 | 93.68 | 94.31 | 46,705 | -1.44(-1.51%) |
Nov 12, 2012 | 98.09 | 98.52 | 95.25 | 95.75 | 38,172 | -1.91(-1.96%) |
Nov 09, 2012 | 97.98 | 99.38 | 96.65 | 97.66 | 33,289 | -0.51(-0.52%) |
Nov 08, 2012 | 100.28 | 100.28 | 97.86 | 98.17 | 31,433 | -1.56(-1.56%) |
Nov 07, 2012 | 100.55 | 100.55 | 99.50 | 99.73 | 26,453 | -1.29(-1.27%) |
Nov 06, 2012 | 101.95 | 102.11 | 100.55 | 101.02 | 32,212 | -0.86(-0.84%) |
Nov 05, 2012 | 101.41 | 102.34 | 101.21 | 101.87 | 18,250 | +0.00(+0.00%) |
Nov 02, 2012 | 102.42 | 102.42 | 101.44 | 101.87 | 10,835 | -0.58(-0.57%) |
Nov 01, 2012 | 101.13 | 102.58 | 101.11 | 102.46 | 24,467 | +1.99(+1.98%) |
Oct 31, 2012 | 101.68 | 102.46 | 99.96 | 100.47 | 26,436 | -1.21(-1.19%) |
Oct 26, 2012 | 102.54 | 101.68 | 101.68 | 101.68 | 15,780 | -0.58(-0.57%) |
Oct 25, 2012 | 102.03 | 102.50 | 101.41 | 102.26 | 15,363 | +0.12(+0.11%) |
Oct 24, 2012 | 102.81 | 102.88 | 101.56 | 102.15 | 14,952 | -0.08(-0.08%) |
Oct 23, 2012 | 103.00 | 103.16 | 101.13 | 102.22 | 26,820 | +0.55(+0.54%) |
Oct 19, 2012 | 102.03 | 102.54 | 101.25 | 101.68 | 15,194 | -0.31(-0.31%) |
Oct 18, 2012 | 101.56 | 102.03 | 101.06 | 101.99 | 22,349 | +0.74(+0.73%) |
Oct 17, 2012 | 101.48 | 102.26 | 101.06 | 101.25 | 25,975 | -0.08(-0.08%) |
Oct 16, 2012 | 100.70 | 101.33 | 100.24 | 101.33 | 25,869 | +0.82(+0.81%) |
Oct 15, 2012 | 100.12 | 100.70 | 100.00 | 100.51 | 20,677 | +0.59(+0.59%) |
Oct 12, 2012 | 99.57 | 99.92 | 98.99 | 99.92 | 17,238 | +0.39(+0.39%) |
Oct 11, 2012 | 100.00 | 100.35 | 99.22 | 99.54 | 27,021 | +0.00(+0.00%) |
Oct 10, 2012 | 100.28 | 100.28 | 99.03 | 99.54 | 21,633 | -0.43(-0.43%) |
Oct 09, 2012 | 100.55 | 100.65 | 99.47 | 99.96 | 14,350 | -0.23(-0.23%) |
Oct 08, 2012 | 100.63 | 100.63 | 99.59 | 100.20 | 11,496 | -0.04(-0.04%) |
Oct 05, 2012 | 100.43 | 101.13 | 99.42 | 100.24 | 20,984 | -0.12(-0.12%) |
Oct 04, 2012 | 100.94 | 100.98 | 99.46 | 100.35 | 26,189 | -0.31(-0.31%) |
Oct 03, 2012 | 99.65 | 100.70 | 99.36 | 100.67 | 18,836 | +0.82(+0.82%) |
Oct 02, 2012 | 100.82 | 100.82 | 99.18 | 99.85 | 27,831 | -0.27(-0.27%) |
Oct 01, 2012 | 99.22 | 100.12 | 98.87 | 100.12 | 21,500 | +1.33(+1.34%) |
Sep 28, 2012 | 98.17 | 98.83 | 97.55 | 98.79 | 23,040 | +0.78(+0.80%) |
Sep 27, 2012 | 97.55 | 98.09 | 97.47 | 98.02 | 21,466 | +0.55(+0.56%) |
Sep 26, 2012 | 98.17 | 98.17 | 97.12 | 97.47 | 23,113 | -0.27(-0.28%) |
Sep 25, 2012 | 100.86 | 100.86 | 96.81 | 97.74 | 60,209 | -2.49(-2.49%) |
Sep 24, 2012 | 100.47 | 101.09 | 99.73 | 100.24 | 20,302 | -0.39(-0.39%) |
Sep 21, 2012 | 100.08 | 100.67 | 99.66 | 100.63 | 20,134 | +1.13(+1.14%) |
Sep 20, 2012 | 99.57 | 101.21 | 99.11 | 99.50 | 32,974 | +0.23(+0.24%) |
Sep 19, 2012 | 99.50 | 99.57 | 98.02 | 99.26 | 34,846 | +0.23(+0.24%) |
Sep 18, 2012 | 98.60 | 99.07 | 97.43 | 99.03 | 31,063 | +0.78(+0.79%) |
Sep 17, 2012 | 99.54 | 99.57 | 98.13 | 98.25 | 25,292 | -0.97(-0.98%) |
Sep 14, 2012 | 99.26 | 99.77 | 98.92 | 99.22 | 23,839 | -0.12(-0.12%) |
Sep 13, 2012 | 98.72 | 99.69 | 98.60 | 99.34 | 41,559 | +0.74(+0.75%) |
Sep 12, 2012 | 99.77 | 99.85 | 98.21 | 98.60 | 31,887 | -0.43(-0.43%) |
Sep 11, 2012 | 99.89 | 99.90 | 98.41 | 99.03 | 32,976 | -0.82(-0.82%) |
Sep 10, 2012 | 100.59 | 101.21 | 99.65 | 99.85 | 31,782 | -1.48(-1.46%) |
Sep 07, 2012 | 102.30 | 102.34 | 100.98 | 101.33 | 29,100 | -1.44(-1.40%) |
Sep 06, 2012 | 103.51 | 103.86 | 101.72 | 102.77 | 19,623 | +0.00(+0.00%) |
Sep 05, 2012 | 102.26 | 103.59 | 102.11 | 102.77 | 32,887 | +0.90(+0.88%) |