Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 94.04 | 94.90 | 91.11 | 91.12 | 44,725 | -2.63(-2.81%) |
May 30, 2012 | 92.48 | 95.00 | 92.00 | 93.75 | 24,113 | +0.00(+0.00%) |
May 29, 2012 | 94.00 | 94.00 | 92.49 | 93.75 | 8,479 | +0.51(+0.55%) |
May 25, 2012 | 94.06 | 94.39 | 93.00 | 93.24 | 18,531 | -0.22(-0.24%) |
May 24, 2012 | 90.11 | 93.46 | 90.11 | 93.46 | 13,367 | +2.61(+2.87%) |
May 23, 2012 | 90.08 | 91.06 | 89.03 | 90.85 | 13,345 | -0.22(-0.24%) |
May 22, 2012 | 91.69 | 93.79 | 90.54 | 91.07 | 15,180 | -0.32(-0.35%) |
May 21, 2012 | 90.73 | 92.34 | 90.02 | 91.39 | 16,683 | +0.71(+0.78%) |
May 18, 2012 | 93.59 | 94.21 | 90.60 | 90.68 | 24,253 | -3.13(-3.34%) |
May 17, 2012 | 94.44 | 94.99 | 93.80 | 93.81 | 25,323 | -0.74(-0.78%) |
May 16, 2012 | 94.33 | 95.11 | 93.47 | 94.55 | 10,797 | +0.71(+0.76%) |
May 15, 2012 | 93.60 | 94.17 | 93.40 | 93.84 | 30,716 | +0.11(+0.12%) |
May 14, 2012 | 92.82 | 94.00 | 92.82 | 93.73 | 21,175 | +0.49(+0.53%) |
May 11, 2012 | 93.20 | 93.58 | 92.52 | 93.24 | 17,041 | -1.04(-1.10%) |
May 10, 2012 | 94.15 | 94.56 | 92.87 | 94.28 | 22,158 | +0.17(+0.18%) |
May 09, 2012 | 93.71 | 94.60 | 93.45 | 94.11 | 10,414 | -0.75(-0.79%) |
May 08, 2012 | 92.77 | 95.03 | 92.68 | 94.86 | 18,246 | +1.26(+1.35%) |
May 07, 2012 | 92.63 | 93.84 | 92.58 | 93.60 | 7,674 | +0.74(+0.80%) |
May 04, 2012 | 93.01 | 94.30 | 92.00 | 92.86 | 16,921 | -0.15(-0.16%) |
May 03, 2012 | 92.29 | 93.44 | 91.95 | 93.01 | 31,135 | +0.68(+0.74%) |
May 02, 2012 | 93.13 | 93.25 | 91.42 | 92.33 | 21,063 | -1.09(-1.17%) |
May 01, 2012 | 94.13 | 94.84 | 92.68 | 93.42 | 14,850 | -0.75(-0.80%) |
Apr 30, 2012 | 95.97 | 96.58 | 93.66 | 94.17 | 11,324 | -1.93(-2.01%) |
Apr 27, 2012 | 97.76 | 97.76 | 95.64 | 96.10 | 10,484 | +0.28(+0.29%) |
Apr 26, 2012 | 95.84 | 96.05 | 95.24 | 95.82 | 9,266 | +0.27(+0.28%) |
Apr 25, 2012 | 94.96 | 95.55 | 94.71 | 95.55 | 9,129 | +1.20(+1.27%) |
Apr 24, 2012 | 91.55 | 94.35 | 91.55 | 94.35 | 8,360 | +2.85(+3.11%) |
Apr 23, 2012 | 92.18 | 92.50 | 91.01 | 91.50 | 14,065 | -1.80(-1.93%) |
Apr 20, 2012 | 93.88 | 93.90 | 92.68 | 93.30 | 23,012 | +0.80(+0.86%) |
Apr 19, 2012 | 92.96 | 94.00 | 92.34 | 92.50 | 18,248 | -0.75(-0.80%) |
Apr 18, 2012 | 95.49 | 95.49 | 92.41 | 93.25 | 9,377 | -2.60(-2.71%) |
Apr 17, 2012 | 94.23 | 96.07 | 94.23 | 95.85 | 8,534 | +1.69(+1.79%) |
Apr 16, 2012 | 93.33 | 94.55 | 92.96 | 94.16 | 10,521 | +1.44(+1.55%) |
Apr 13, 2012 | 94.44 | 94.44 | 91.31 | 92.72 | 19,993 | -2.77(-2.90%) |
Apr 12, 2012 | 95.25 | 96.05 | 94.84 | 95.49 | 15,033 | +0.41(+0.43%) |
Apr 11, 2012 | 95.29 | 95.70 | 93.71 | 95.08 | 23,930 | +1.06(+1.13%) |
Apr 10, 2012 | 96.01 | 96.15 | 93.67 | 94.02 | 17,385 | -1.50(-1.57%) |
Apr 09, 2012 | 95.51 | 96.73 | 95.40 | 95.52 | 11,639 | -1.35(-1.39%) |
Apr 05, 2012 | 97.15 | 97.25 | 95.84 | 96.87 | 7,510 | +0.24(+0.25%) |
Apr 04, 2012 | 97.76 | 97.76 | 96.63 | 96.63 | 10,704 | -1.38(-1.41%) |
Apr 03, 2012 | 99.21 | 99.39 | 97.56 | 98.01 | 9,146 | -1.25(-1.26%) |
Apr 02, 2012 | 98.66 | 99.67 | 98.66 | 99.26 | 12,661 | +0.27(+0.27%) |
Mar 30, 2012 | 100.83 | 100.83 | 98.41 | 98.99 | 10,716 | -1.05(-1.05%) |
Mar 29, 2012 | 99.00 | 100.25 | 99.00 | 100.04 | 3,567 | +0.79(+0.80%) |
Mar 28, 2012 | 100.56 | 100.99 | 99.05 | 99.25 | 6,188 | -1.47(-1.46%) |
Mar 27, 2012 | 99.95 | 101.50 | 99.66 | 100.72 | 19,820 | +0.78(+0.78%) |
Mar 26, 2012 | 98.69 | 100.59 | 98.69 | 99.94 | 19,813 | +1.78(+1.81%) |
Mar 23, 2012 | 96.62 | 98.17 | 96.45 | 98.16 | 10,847 | +1.43(+1.48%) |
Mar 22, 2012 | 97.00 | 97.04 | 96.10 | 96.73 | 7,286 | -0.54(-0.56%) |
Mar 21, 2012 | 98.75 | 98.75 | 97.00 | 97.27 | 8,428 | -1.17(-1.19%) |
Mar 20, 2012 | 98.48 | 99.40 | 98.43 | 98.44 | 13,055 | -0.73(-0.74%) |
Mar 19, 2012 | 98.20 | 99.50 | 97.03 | 99.17 | 24,802 | +0.99(+1.01%) |
Mar 16, 2012 | 97.04 | 99.25 | 97.04 | 98.18 | 50,785 | +1.03(+1.06%) |
Mar 15, 2012 | 97.50 | 97.50 | 96.91 | 97.15 | 12,598 | -0.35(-0.36%) |
Mar 14, 2012 | 98.47 | 98.47 | 97.46 | 97.50 | 13,477 | -1.25(-1.27%) |
Mar 13, 2012 | 98.72 | 99.02 | 97.95 | 98.75 | 14,325 | +0.55(+0.56%) |
Mar 12, 2012 | 98.59 | 98.66 | 97.78 | 98.20 | 12,521 | -1.04(-1.05%) |
Mar 09, 2012 | 97.85 | 99.25 | 97.85 | 99.24 | 19,946 | +0.71(+0.72%) |
Mar 08, 2012 | 98.34 | 98.55 | 97.74 | 98.53 | 17,741 | +0.28(+0.28%) |
Mar 07, 2012 | 98.03 | 98.25 | 97.52 | 98.25 | 14,909 | +0.70(+0.72%) |
Mar 06, 2012 | 97.48 | 97.85 | 96.73 | 97.55 | 23,895 | -0.60(-0.61%) |
Mar 05, 2012 | 96.81 | 98.27 | 96.30 | 98.15 | 18,558 | +1.56(+1.62%) |
Mar 02, 2012 | 97.79 | 98.05 | 95.77 | 96.59 | 28,132 | -1.05(-1.08%) |