Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 88.03 | 88.63 | 87.49 | 88.40 | 131,998 | +0.84(+0.96%) |
Mar 29, 2012 | 87.40 | 87.69 | 86.00 | 87.56 | 223,071 | -0.20(-0.23%) |
Mar 28, 2012 | 89.19 | 89.36 | 86.92 | 87.76 | 299,578 | -1.91(-2.13%) |
Mar 27, 2012 | 91.19 | 91.49 | 89.57 | 89.67 | 204,401 | -1.37(-1.50%) |
Mar 26, 2012 | 89.68 | 91.16 | 89.39 | 91.04 | 292,321 | +3.18(+3.62%) |
Mar 23, 2012 | 87.20 | 88.25 | 86.82 | 87.86 | 235,347 | +2.12(+2.47%) |
Mar 22, 2012 | 84.32 | 85.93 | 84.22 | 85.74 | 278,435 | -0.72(-0.83%) |
Mar 21, 2012 | 86.93 | 87.83 | 86.40 | 86.46 | 149,152 | +0.06(+0.07%) |
Mar 20, 2012 | 86.46 | 87.40 | 86.00 | 86.40 | 195,522 | -1.56(-1.77%) |
Mar 19, 2012 | 87.24 | 88.73 | 87.09 | 87.96 | 229,498 | +0.21(+0.24%) |
Mar 16, 2012 | 86.32 | 87.95 | 86.24 | 87.75 | 141,577 | +0.21(+0.24%) |
Mar 15, 2012 | 85.94 | 88.44 | 85.58 | 87.54 | 277,757 | +1.62(+1.89%) |
Mar 14, 2012 | 85.91 | 86.90 | 85.01 | 85.92 | 581,096 | -2.91(-3.28%) |
Mar 13, 2012 | 90.64 | 92.26 | 87.98 | 88.83 | 514,351 | -3.17(-3.45%) |
Mar 12, 2012 | 92.24 | 92.51 | 91.39 | 92.00 | 124,816 | -1.47(-1.57%) |
Mar 09, 2012 | 90.43 | 93.64 | 90.00 | 93.47 | 382,778 | +1.29(+1.40%) |
Mar 08, 2012 | 91.74 | 92.51 | 90.96 | 92.18 | 190,039 | +1.73(+1.91%) |
Mar 07, 2012 | 89.50 | 90.83 | 89.25 | 90.45 | 357,367 | +1.01(+1.13%) |
Mar 06, 2012 | 88.82 | 89.52 | 88.43 | 89.44 | 561,814 | -3.30(-3.56%) |
Mar 05, 2012 | 92.81 | 92.98 | 91.50 | 92.74 | 212,398 | -0.76(-0.81%) |
Mar 02, 2012 | 93.44 | 94.01 | 92.75 | 93.50 | 215,933 | -0.46(-0.49%) |
Mar 01, 2012 | 93.29 | 95.10 | 92.91 | 93.96 | 378,346 | +2.91(+3.20%) |
Feb 29, 2012 | 101.60 | 102.04 | 90.86 | 91.05 | 1,858,407 | -10.81(-10.61%) |
Feb 28, 2012 | 101.13 | 102.49 | 100.91 | 101.86 | 287,602 | +1.98(+1.98%) |
Feb 27, 2012 | 100.39 | 101.26 | 99.71 | 99.88 | 143,239 | -0.55(-0.55%) |
Feb 24, 2012 | 100.95 | 101.40 | 100.25 | 100.43 | 334,031 | -0.90(-0.89%) |
Feb 23, 2012 | 101.00 | 102.30 | 100.56 | 101.33 | 326,891 | +0.01(+0.01%) |
Feb 22, 2012 | 98.41 | 101.55 | 98.18 | 101.32 | 462,893 | +2.22(+2.24%) |
Feb 21, 2012 | 97.59 | 99.18 | 97.47 | 99.10 | 592,618 | +4.17(+4.39%) |
Feb 17, 2012 | 96.06 | 96.06 | 94.46 | 94.93 | 208,662 | -0.80(-0.84%) |
Feb 16, 2012 | 93.81 | 95.82 | 93.58 | 95.73 | 150,699 | -0.08(-0.08%) |
Feb 15, 2012 | 96.50 | 96.55 | 94.79 | 95.81 | 275,066 | +1.07(+1.13%) |
Feb 14, 2012 | 95.29 | 95.64 | 93.99 | 94.74 | 284,325 | -0.52(-0.55%) |
Feb 13, 2012 | 95.02 | 95.61 | 94.35 | 95.26 | 136,576 | +0.49(+0.52%) |
Feb 10, 2012 | 94.05 | 95.32 | 93.90 | 94.77 | 243,339 | -1.11(-1.16%) |
Feb 09, 2012 | 98.10 | 98.54 | 95.54 | 95.88 | 296,456 | -0.55(-0.57%) |
Feb 08, 2012 | 97.32 | 98.09 | 95.00 | 96.43 | 358,556 | -1.34(-1.37%) |
Feb 07, 2012 | 95.18 | 98.26 | 94.89 | 97.77 | 508,922 | +2.81(+2.96%) |
Feb 06, 2012 | 94.71 | 95.50 | 94.34 | 94.96 | 314,302 | -0.54(-0.57%) |
Feb 03, 2012 | 98.12 | 98.39 | 95.36 | 95.50 | 755,175 | -3.87(-3.89%) |
Feb 02, 2012 | 98.17 | 99.63 | 97.88 | 99.37 | 343,688 | +1.67(+1.71%) |
Feb 01, 2012 | 97.95 | 98.40 | 97.18 | 97.70 | 172,942 | +0.36(+0.37%) |
Jan 31, 2012 | 98.01 | 98.08 | 95.56 | 97.34 | 385,055 | +1.34(+1.40%) |
Jan 30, 2012 | 96.19 | 96.57 | 95.66 | 96.00 | 162,522 | -1.05(-1.08%) |
Jan 27, 2012 | 95.36 | 97.16 | 95.29 | 97.05 | 266,558 | +1.98(+2.08%) |
Jan 26, 2012 | 95.96 | 96.36 | 94.85 | 95.07 | 726,606 | +0.83(+0.88%) |
Jan 25, 2012 | 88.36 | 94.33 | 87.50 | 94.24 | 805,352 | +4.87(+5.45%) |
Jan 24, 2012 | 89.13 | 89.77 | 88.89 | 89.37 | 159,124 | -1.29(-1.42%) |
Jan 23, 2012 | 89.73 | 91.00 | 89.73 | 90.66 | 202,528 | +1.26(+1.41%) |
Jan 20, 2012 | 87.77 | 89.47 | 87.60 | 89.40 | 234,849 | +0.80(+0.90%) |
Jan 19, 2012 | 88.31 | 88.79 | 87.64 | 88.60 | 269,509 | -0.39(-0.44%) |
Jan 18, 2012 | 87.26 | 89.00 | 86.97 | 88.99 | 247,403 | +1.24(+1.41%) |
Jan 17, 2012 | 88.56 | 89.00 | 87.70 | 87.75 | 211,557 | +1.31(+1.52%) |
Jan 13, 2012 | 86.50 | 86.85 | 85.10 | 86.44 | 291,531 | -1.25(-1.43%) |
Jan 12, 2012 | 88.44 | 89.10 | 87.20 | 87.69 | 322,242 | +0.73(+0.84%) |
Jan 11, 2012 | 86.71 | 87.38 | 86.19 | 86.96 | 284,853 | +1.11(+1.29%) |
Jan 10, 2012 | 86.20 | 86.75 | 85.75 | 85.85 | 273,416 | +2.29(+2.74%) |
Jan 09, 2012 | 84.55 | 84.73 | 83.25 | 83.56 | 214,964 | -0.77(-0.91%) |
Jan 06, 2012 | 85.80 | 85.87 | 83.50 | 84.33 | 354,234 | -0.60(-0.71%) |
Jan 05, 2012 | 82.46 | 85.24 | 82.34 | 84.93 | 354,937 | +1.06(+1.26%) |