Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 99.71 | 99.71 | 98.26 | 98.67 | 41,304 | +0.68(+0.69%) |
Nov 29, 2011 | 96.25 | 98.00 | 95.84 | 98.00 | 40,365 | +2.11(+2.20%) |
Nov 28, 2011 | 96.61 | 96.61 | 95.14 | 95.89 | 21,043 | +1.23(+1.30%) |
Nov 25, 2011 | 94.26 | 95.65 | 94.26 | 94.66 | 11,167 | +0.40(+0.42%) |
Nov 23, 2011 | 96.53 | 96.57 | 94.26 | 94.26 | 29,807 | -2.18(-2.27%) |
Nov 22, 2011 | 96.73 | 97.76 | 96.45 | 96.45 | 20,806 | -0.79(-0.81%) |
Nov 21, 2011 | 96.33 | 97.48 | 94.94 | 97.24 | 30,101 | +0.04(+0.04%) |
Nov 18, 2011 | 97.68 | 98.24 | 96.49 | 97.20 | 19,754 | -1.87(-1.88%) |
Nov 17, 2011 | 99.90 | 99.90 | 98.80 | 99.07 | 17,600 | -0.52(-0.52%) |
Nov 16, 2011 | 99.03 | 100.18 | 98.75 | 99.59 | 21,157 | +0.20(+0.20%) |
Nov 15, 2011 | 99.31 | 99.90 | 97.60 | 99.39 | 31,862 | -0.08(-0.08%) |
Nov 14, 2011 | 99.82 | 100.22 | 99.47 | 99.47 | 18,380 | -0.32(-0.32%) |
Nov 11, 2011 | 99.15 | 99.82 | 98.91 | 99.78 | 21,267 | +1.34(+1.36%) |
Nov 10, 2011 | 97.36 | 98.51 | 97.00 | 98.44 | 25,601 | +1.20(+1.23%) |
Nov 09, 2011 | 96.96 | 97.64 | 96.21 | 97.24 | 18,884 | -0.52(-0.53%) |
Nov 08, 2011 | 97.68 | 97.76 | 95.46 | 97.76 | 23,751 | +0.79(+0.82%) |
Nov 07, 2011 | 98.08 | 98.16 | 96.49 | 96.96 | 25,396 | -0.52(-0.53%) |
Nov 04, 2011 | 96.05 | 97.48 | 95.89 | 97.48 | 22,397 | +0.60(+0.62%) |
Nov 03, 2011 | 96.81 | 97.04 | 95.57 | 96.88 | 20,912 | +1.15(+1.20%) |
Nov 02, 2011 | 96.88 | 96.88 | 95.49 | 95.73 | 22,462 | +0.24(+0.25%) |
Nov 01, 2011 | 94.90 | 96.21 | 94.42 | 95.49 | 22,884 | -1.71(-1.76%) |
Oct 31, 2011 | 97.60 | 97.60 | 96.33 | 97.20 | 10,543 | -0.36(-0.37%) |
Oct 28, 2011 | 97.52 | 97.76 | 96.96 | 97.56 | 15,497 | +0.44(+0.45%) |
Oct 27, 2011 | 97.40 | 98.51 | 96.61 | 97.12 | 40,691 | +0.64(+0.66%) |
Oct 26, 2011 | 97.12 | 97.12 | 95.97 | 96.49 | 26,301 | +0.95(+1.00%) |
Oct 25, 2011 | 96.92 | 96.96 | 95.49 | 95.54 | 30,189 | -1.19(-1.23%) |
Oct 24, 2011 | 97.40 | 97.96 | 96.33 | 96.73 | 21,472 | -0.12(-0.12%) |
Oct 21, 2011 | 96.33 | 97.68 | 96.29 | 96.85 | 31,560 | +0.36(+0.37%) |
Oct 20, 2011 | 98.04 | 98.04 | 95.53 | 96.49 | 34,962 | -0.99(-1.02%) |
Oct 19, 2011 | 95.61 | 97.60 | 95.38 | 97.48 | 36,227 | +1.91(+2.00%) |
Oct 18, 2011 | 96.05 | 96.25 | 95.06 | 95.57 | 22,559 | -0.12(-0.12%) |
Oct 17, 2011 | 96.25 | 97.05 | 94.66 | 95.69 | 24,538 | -0.20(-0.21%) |
Oct 14, 2011 | 95.10 | 96.41 | 94.58 | 95.89 | 26,290 | +1.47(+1.56%) |
Oct 13, 2011 | 94.10 | 94.46 | 92.56 | 94.42 | 21,970 | +0.08(+0.08%) |
Oct 12, 2011 | 94.34 | 95.03 | 93.95 | 94.34 | 22,882 | +0.16(+0.17%) |
Oct 11, 2011 | 93.91 | 94.26 | 93.35 | 94.18 | 24,684 | -0.04(-0.04%) |
Oct 10, 2011 | 91.52 | 94.22 | 91.52 | 94.22 | 22,617 | +3.18(+3.49%) |
Oct 07, 2011 | 91.36 | 91.52 | 90.09 | 91.05 | 24,030 | -0.24(-0.26%) |
Oct 06, 2011 | 90.49 | 91.80 | 90.33 | 91.28 | 28,781 | +1.51(+1.68%) |
Oct 05, 2011 | 87.75 | 90.01 | 87.23 | 89.77 | 24,576 | +2.18(+2.49%) |
Oct 04, 2011 | 87.39 | 87.67 | 83.42 | 87.59 | 75,833 | -0.36(-0.41%) |
Oct 03, 2011 | 88.74 | 89.54 | 87.47 | 87.95 | 30,177 | -1.67(-1.86%) |
Sep 30, 2011 | 90.69 | 91.16 | 89.14 | 89.62 | 22,021 | -1.59(-1.74%) |
Sep 29, 2011 | 91.68 | 92.12 | 90.17 | 91.20 | 32,900 | +0.12(+0.13%) |
Sep 28, 2011 | 93.31 | 93.35 | 90.77 | 91.09 | 33,959 | -1.71(-1.84%) |
Sep 27, 2011 | 94.02 | 94.74 | 92.67 | 92.79 | 24,545 | -0.16(-0.17%) |
Sep 26, 2011 | 93.43 | 93.67 | 92.04 | 92.95 | 24,803 | +0.32(+0.34%) |
Sep 23, 2011 | 94.14 | 94.35 | 92.52 | 92.63 | 27,679 | -0.95(-1.02%) |
Sep 22, 2011 | 93.95 | 94.82 | 93.31 | 93.59 | 44,965 | -1.55(-1.63%) |
Sep 21, 2011 | 96.92 | 97.00 | 94.86 | 95.14 | 25,818 | -1.43(-1.48%) |
Sep 20, 2011 | 97.20 | 97.56 | 96.37 | 96.57 | 46,286 | +0.16(+0.16%) |
Sep 19, 2011 | 95.34 | 96.49 | 94.47 | 96.41 | 25,283 | +0.79(+0.83%) |
Sep 16, 2011 | 96.17 | 96.29 | 94.86 | 95.61 | 15,352 | -0.32(-0.33%) |
Sep 15, 2011 | 96.13 | 96.29 | 94.82 | 95.93 | 26,455 | +0.64(+0.67%) |
Sep 14, 2011 | 95.97 | 96.17 | 94.86 | 95.30 | 30,095 | -0.44(-0.46%) |
Sep 13, 2011 | 96.05 | 96.05 | 93.71 | 95.73 | 38,613 | +0.12(+0.12%) |
Sep 12, 2011 | 96.09 | 97.48 | 94.82 | 95.61 | 23,495 | -1.03(-1.07%) |
Sep 09, 2011 | 96.92 | 96.92 | 95.10 | 96.65 | 36,971 | -0.44(-0.45%) |
Sep 08, 2011 | 97.32 | 97.84 | 96.53 | 97.08 | 20,715 | -0.52(-0.53%) |
Sep 07, 2011 | 98.39 | 98.71 | 96.92 | 97.60 | 31,033 | -0.64(-0.65%) |
Sep 06, 2011 | 96.88 | 98.31 | 95.95 | 98.24 | 19,327 | -0.12(-0.12%) |
Sep 02, 2011 | 97.52 | 98.39 | 96.13 | 98.35 | 17,015 | +0.28(+0.28%) |