Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 77.80 | 87.20 | 75.40 | 85.60 | 15,711 | +8.10(+10.45%) |
Dec 28, 2012 | 79.40 | 79.40 | 76.80 | 77.50 | 1,815 | -1.70(-2.15%) |
Dec 27, 2012 | 79.60 | 79.60 | 76.00 | 79.20 | 5,490 | -0.40(-0.50%) |
Dec 26, 2012 | 79.80 | 79.80 | 76.40 | 79.60 | 6,907 | +2.00(+2.58%) |
Dec 24, 2012 | 77.40 | 79.23 | 76.20 | 77.60 | 2,398 | -0.40(-0.51%) |
Dec 21, 2012 | 77.40 | 79.00 | 75.40 | 78.00 | 8,048 | -0.80(-1.02%) |
Dec 20, 2012 | 80.20 | 80.40 | 76.20 | 78.80 | 13,882 | -1.20(-1.50%) |
Dec 19, 2012 | 79.60 | 82.00 | 77.60 | 80.00 | 12,238 | +0.20(+0.25%) |
Dec 18, 2012 | 78.00 | 82.00 | 74.60 | 79.80 | 14,807 | +1.60(+2.05%) |
Dec 17, 2012 | 81.20 | 84.60 | 76.86 | 78.20 | 24,116 | -3.40(-4.17%) |
Dec 14, 2012 | 77.00 | 82.40 | 74.20 | 81.60 | 27,973 | +4.40(+5.70%) |
Dec 13, 2012 | 68.00 | 77.20 | 68.00 | 77.20 | 49,447 | +8.60(+12.54%) |
Dec 12, 2012 | 69.40 | 70.40 | 67.20 | 68.60 | 14,880 | -0.60(-0.87%) |
Dec 11, 2012 | 66.00 | 71.20 | 66.00 | 69.20 | 34,843 | +3.00(+4.53%) |
Dec 10, 2012 | 68.20 | 70.80 | 66.20 | 66.20 | 21,088 | -2.60(-3.78%) |
Dec 07, 2012 | 73.00 | 74.20 | 68.40 | 68.80 | 180,632 | +2.60(+3.93%) |
Dec 06, 2012 | 71.80 | 74.00 | 66.00 | 66.20 | 18,287 | -6.80(-9.32%) |
Dec 05, 2012 | 76.20 | 76.60 | 71.00 | 73.00 | 19,677 | -5.80(-7.36%) |
Dec 04, 2012 | 82.00 | 82.40 | 78.00 | 78.80 | 9,087 | -6.40(-7.51%) |
Nov 30, 2012 | 93.80 | 93.80 | 82.00 | 85.20 | 17,360 | -7.00(-7.59%) |
Nov 29, 2012 | 93.80 | 96.00 | 91.00 | 92.20 | 7,834 | -2.20(-2.33%) |
Nov 28, 2012 | 91.60 | 100.00 | 87.20 | 94.40 | 7,174 | +1.00(+1.07%) |
Nov 27, 2012 | 101.00 | 105.00 | 91.20 | 93.40 | 15,744 | -6.00(-6.04%) |
Nov 26, 2012 | 88.00 | 103.81 | 85.40 | 99.40 | 14,498 | +16.40(+19.76%) |
Nov 23, 2012 | 84.00 | 90.00 | 81.80 | 83.00 | 8,563 | -2.40(-2.81%) |
Nov 21, 2012 | 78.00 | 86.80 | 75.80 | 85.40 | 20,128 | +0.60(+0.71%) |
Nov 20, 2012 | 78.00 | 93.00 | 76.00 | 84.80 | 15,570 | +6.80(+8.72%) |
Nov 19, 2012 | 74.80 | 78.00 | 72.20 | 78.00 | 6,823 | +5.00(+6.85%) |
Nov 16, 2012 | 76.00 | 78.20 | 73.00 | 73.00 | 12,814 | -5.60(-7.12%) |
Nov 15, 2012 | 83.00 | 91.00 | 67.00 | 78.60 | 105,087 | +14.60(+22.81%) |
Nov 14, 2012 | 70.40 | 71.00 | 63.40 | 64.00 | 4,075 | -3.80(-5.60%) |
Nov 13, 2012 | 63.00 | 70.98 | 62.70 | 67.80 | 9,705 | +5.80(+9.35%) |
Nov 12, 2012 | 60.00 | 63.02 | 58.40 | 62.00 | 2,486 | +1.80(+2.99%) |
Nov 09, 2012 | 57.60 | 61.80 | 56.00 | 60.20 | 725 | +3.00(+5.24%) |
Nov 08, 2012 | 55.00 | 57.62 | 55.00 | 57.20 | 1,243 | +2.20(+4.00%) |
Nov 07, 2012 | 54.40 | 58.96 | 45.40 | 55.00 | 5,005 | -3.00(-5.17%) |
Nov 06, 2012 | 58.40 | 59.20 | 56.60 | 58.00 | 817 | -0.40(-0.68%) |
Nov 05, 2012 | 61.70 | 61.80 | 58.00 | 58.40 | 765 | -1.40(-2.34%) |
Nov 02, 2012 | 60.00 | 60.00 | 59.60 | 59.80 | 894 | +0.00(+0.00%) |
Nov 01, 2012 | 59.60 | 60.80 | 59.60 | 59.80 | 700 | -0.20(-0.33%) |
Oct 31, 2012 | 61.40 | 62.00 | 59.60 | 60.00 | 1,170 | -2.20(-3.54%) |
Oct 26, 2012 | 65.00 | 62.20 | 62.20 | 62.20 | 1,545 | -1.20(-1.89%) |
Oct 25, 2012 | 65.60 | 65.80 | 63.20 | 63.40 | 823 | -1.20(-1.86%) |
Oct 24, 2012 | 65.00 | 65.00 | 62.80 | 64.60 | 668 | +1.60(+2.54%) |
Oct 23, 2012 | 62.80 | 64.00 | 62.80 | 63.00 | 802 | +1.00(+1.61%) |
Oct 19, 2012 | 62.00 | 63.40 | 61.20 | 62.00 | 2,377 | +1.20(+1.97%) |
Oct 18, 2012 | 60.00 | 60.80 | 59.80 | 60.80 | 1,631 | +0.80(+1.33%) |
Oct 17, 2012 | 60.40 | 60.40 | 59.60 | 60.00 | 439 | +0.20(+0.33%) |
Oct 16, 2012 | 60.00 | 60.00 | 59.40 | 59.80 | 1,778 | -0.20(-0.33%) |
Oct 15, 2012 | 60.00 | 60.20 | 59.60 | 60.00 | 2,554 | +0.00(+0.00%) |
Oct 12, 2012 | 62.00 | 62.00 | 59.40 | 60.00 | 3,918 | -2.60(-4.15%) |
Oct 11, 2012 | 62.80 | 65.60 | 62.00 | 62.60 | 1,477 | +0.80(+1.29%) |
Oct 10, 2012 | 63.60 | 64.20 | 61.80 | 61.80 | 1,564 | +0.00(+0.00%) |
Oct 09, 2012 | 61.60 | 62.00 | 60.80 | 61.80 | 277 | +2.00(+3.34%) |
Oct 08, 2012 | 60.60 | 64.40 | 59.60 | 59.80 | 2,894 | -1.00(-1.64%) |
Oct 05, 2012 | 62.00 | 62.60 | 60.80 | 60.80 | 3,428 | -1.00(-1.62%) |
Oct 04, 2012 | 64.20 | 64.20 | 60.40 | 61.80 | 1,796 | -1.40(-2.22%) |
Oct 03, 2012 | 63.40 | 64.60 | 62.00 | 63.20 | 816 | -0.40(-0.63%) |
Oct 02, 2012 | 64.00 | 65.40 | 62.20 | 63.60 | 2,401 | -0.40(-0.62%) |