Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 93.42 | 94.21 | 90.98 | 90.99 | 23,717 | -2.49(-2.66%) |
Jul 31, 2012 | 94.18 | 95.22 | 92.58 | 93.48 | 21,428 | -0.70(-0.74%) |
Jul 30, 2012 | 97.02 | 97.95 | 93.67 | 94.18 | 15,804 | -2.82(-2.91%) |
Jul 27, 2012 | 95.83 | 97.47 | 93.81 | 97.00 | 35,591 | +1.75(+1.84%) |
Jul 26, 2012 | 94.23 | 96.02 | 94.23 | 95.25 | 7,149 | +2.08(+2.23%) |
Jul 25, 2012 | 93.13 | 94.55 | 92.20 | 93.17 | 8,452 | +1.06(+1.15%) |
Jul 24, 2012 | 94.80 | 97.05 | 91.53 | 92.11 | 14,643 | -2.20(-2.33%) |
Jul 23, 2012 | 95.56 | 96.67 | 93.84 | 94.31 | 43,696 | -2.35(-2.43%) |
Jul 20, 2012 | 95.62 | 99.06 | 95.62 | 96.66 | 23,353 | +1.51(+1.59%) |
Jul 19, 2012 | 97.57 | 98.98 | 94.98 | 95.15 | 8,418 | -2.49(-2.55%) |
Jul 18, 2012 | 98.72 | 98.72 | 96.12 | 97.64 | 9,234 | -1.16(-1.17%) |
Jul 17, 2012 | 98.26 | 98.96 | 97.57 | 98.80 | 7,151 | +1.30(+1.33%) |
Jul 16, 2012 | 99.82 | 100.03 | 97.50 | 97.50 | 8,065 | -3.07(-3.05%) |
Jul 13, 2012 | 99.38 | 100.75 | 97.51 | 100.57 | 16,866 | +1.89(+1.92%) |
Jul 12, 2012 | 95.92 | 99.53 | 95.71 | 98.68 | 16,972 | +2.16(+2.24%) |
Jul 11, 2012 | 95.92 | 96.98 | 94.96 | 96.52 | 10,735 | +0.27(+0.28%) |
Jul 10, 2012 | 97.25 | 97.81 | 95.42 | 96.25 | 21,167 | -0.11(-0.11%) |
Jul 09, 2012 | 97.11 | 97.11 | 95.88 | 96.36 | 4,802 | -1.15(-1.18%) |
Jul 06, 2012 | 95.88 | 99.10 | 95.17 | 97.51 | 27,483 | +0.82(+0.85%) |
Jul 05, 2012 | 101.38 | 101.38 | 96.04 | 96.69 | 20,387 | -4.78(-4.71%) |
Jul 03, 2012 | 100.56 | 101.47 | 97.59 | 101.47 | 12,443 | +0.82(+0.81%) |
Jul 02, 2012 | 97.83 | 100.85 | 97.83 | 100.65 | 26,752 | +1.71(+1.73%) |
Jun 29, 2012 | 97.42 | 98.95 | 95.92 | 98.94 | 34,864 | +2.87(+2.99%) |
Jun 28, 2012 | 95.46 | 96.61 | 94.09 | 96.07 | 13,836 | -0.23(-0.24%) |
Jun 27, 2012 | 96.80 | 97.74 | 96.00 | 96.30 | 17,666 | -0.50(-0.52%) |
Jun 26, 2012 | 97.25 | 98.48 | 96.42 | 96.80 | 17,544 | -0.20(-0.21%) |
Jun 25, 2012 | 97.59 | 98.48 | 95.68 | 97.00 | 23,122 | -1.78(-1.80%) |
Jun 22, 2012 | 97.87 | 99.05 | 97.42 | 98.78 | 239,207 | +1.67(+1.72%) |
Jun 21, 2012 | 100.55 | 100.55 | 96.41 | 97.11 | 15,050 | -2.04(-2.06%) |
Jun 20, 2012 | 100.72 | 100.72 | 97.75 | 99.15 | 14,643 | -1.35(-1.34%) |
Jun 19, 2012 | 99.14 | 101.00 | 98.38 | 100.50 | 23,874 | +1.51(+1.53%) |
Jun 18, 2012 | 98.21 | 99.72 | 98.21 | 98.99 | 17,300 | +0.00(+0.00%) |
Jun 15, 2012 | 98.51 | 99.00 | 97.22 | 98.99 | 30,280 | +0.99(+1.01%) |
Jun 14, 2012 | 97.00 | 98.50 | 97.00 | 98.00 | 10,313 | +1.57(+1.63%) |
Jun 13, 2012 | 97.35 | 98.52 | 96.43 | 96.43 | 15,072 | -0.77(-0.79%) |
Jun 12, 2012 | 97.28 | 97.69 | 96.11 | 97.20 | 11,829 | +0.93(+0.97%) |
Jun 11, 2012 | 99.00 | 99.00 | 96.25 | 96.27 | 18,595 | -2.25(-2.28%) |
Jun 08, 2012 | 96.73 | 98.75 | 96.47 | 98.52 | 9,472 | +1.52(+1.57%) |
Jun 07, 2012 | 98.75 | 98.75 | 96.03 | 97.00 | 23,786 | -1.00(-1.02%) |
Jun 06, 2012 | 95.35 | 98.00 | 95.35 | 98.00 | 13,934 | +2.99(+3.15%) |
Jun 05, 2012 | 92.30 | 95.01 | 92.09 | 95.01 | 23,937 | +2.50(+2.70%) |
Jun 04, 2012 | 90.48 | 92.98 | 90.07 | 92.51 | 20,801 | +2.00(+2.21%) |