Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 95.61 | 96.29 | 95.61 | 95.85 | 11,290 | +0.60(+0.63%) |
Oct 26, 2012 | 95.50 | 95.25 | 95.25 | 95.25 | 5,900 | -0.27(-0.28%) |
Oct 25, 2012 | 95.57 | 95.65 | 95.27 | 95.52 | 4,721 | +0.91(+0.96%) |
Oct 24, 2012 | 95.20 | 95.20 | 94.49 | 94.61 | 11,265 | -0.14(-0.15%) |
Oct 23, 2012 | 95.30 | 95.34 | 94.62 | 94.75 | 16,732 | -1.31(-1.36%) |
Oct 19, 2012 | 97.21 | 97.21 | 95.76 | 96.06 | 11,223 | -1.49(-1.53%) |
Oct 18, 2012 | 97.78 | 98.08 | 97.50 | 97.55 | 16,139 | -0.82(-0.83%) |
Oct 17, 2012 | 97.98 | 98.54 | 97.98 | 98.37 | 7,632 | +0.53(+0.54%) |
Oct 16, 2012 | 97.61 | 97.92 | 97.49 | 97.84 | 9,429 | +0.52(+0.54%) |
Oct 15, 2012 | 98.06 | 98.06 | 96.85 | 97.32 | 10,201 | -1.51(-1.53%) |
Oct 12, 2012 | 99.47 | 99.58 | 98.77 | 98.83 | 9,292 | -1.04(-1.04%) |
Oct 11, 2012 | 100.06 | 100.33 | 99.86 | 99.87 | 7,061 | +0.13(+0.13%) |
Oct 10, 2012 | 99.41 | 99.96 | 99.41 | 99.74 | 4,720 | +0.03(+0.03%) |
Oct 09, 2012 | 100.09 | 100.20 | 99.32 | 99.71 | 6,342 | -0.57(-0.57%) |
Oct 08, 2012 | 99.98 | 100.41 | 99.95 | 100.28 | 10,410 | -0.60(-0.59%) |
Oct 05, 2012 | 101.55 | 101.68 | 100.60 | 100.88 | 11,575 | -1.03(-1.01%) |
Oct 04, 2012 | 101.40 | 102.05 | 101.32 | 101.91 | 12,309 | +1.06(+1.06%) |
Oct 03, 2012 | 100.94 | 101.16 | 100.76 | 100.85 | 7,586 | +0.10(+0.10%) |
Oct 02, 2012 | 101.01 | 101.16 | 100.58 | 100.75 | 7,728 | -0.07(-0.07%) |
Oct 01, 2012 | 101.16 | 101.71 | 100.71 | 100.82 | 12,449 | +0.44(+0.44%) |
Sep 28, 2012 | 100.66 | 100.90 | 100.08 | 100.38 | 4,771 | -0.28(-0.28%) |
Sep 27, 2012 | 99.81 | 100.90 | 99.70 | 100.66 | 21,984 | +1.66(+1.68%) |
Sep 26, 2012 | 98.52 | 99.14 | 97.96 | 99.00 | 28,289 | -0.13(-0.13%) |
Sep 25, 2012 | 100.07 | 100.24 | 99.06 | 99.13 | 10,713 | -0.42(-0.42%) |
Sep 24, 2012 | 99.25 | 99.84 | 99.25 | 99.55 | 11,708 | -1.12(-1.11%) |
Sep 21, 2012 | 101.58 | 101.63 | 100.44 | 100.67 | 14,134 | +0.17(+0.17%) |
Sep 20, 2012 | 100.16 | 100.51 | 99.42 | 100.50 | 7,604 | -0.15(-0.15%) |
Sep 19, 2012 | 100.75 | 100.81 | 100.37 | 100.65 | 21,478 | -0.08(-0.08%) |
Sep 18, 2012 | 100.15 | 101.11 | 100.01 | 100.73 | 7,372 | +1.04(+1.04%) |
Sep 17, 2012 | 100.78 | 101.02 | 99.61 | 99.69 | 18,740 | -1.44(-1.42%) |
Sep 14, 2012 | 101.11 | 101.37 | 100.78 | 101.13 | 34,904 | +0.36(+0.36%) |
Sep 13, 2012 | 98.05 | 101.04 | 97.35 | 100.77 | 26,098 | +2.74(+2.80%) |
Sep 12, 2012 | 98.70 | 98.70 | 97.00 | 98.03 | 12,785 | +0.01(+0.01%) |
Sep 11, 2012 | 98.37 | 98.56 | 97.99 | 98.02 | 13,634 | +0.40(+0.41%) |
Sep 10, 2012 | 98.13 | 98.41 | 97.62 | 97.62 | 8,692 | -0.66(-0.68%) |
Sep 07, 2012 | 97.74 | 98.39 | 97.56 | 98.28 | 9,719 | +2.23(+2.33%) |
Sep 06, 2012 | 96.13 | 96.57 | 95.94 | 96.05 | 15,678 | +0.76(+0.80%) |
Sep 05, 2012 | 95.34 | 95.43 | 95.03 | 95.29 | 11,796 | -0.18(-0.19%) |
Sep 04, 2012 | 95.24 | 95.58 | 94.78 | 95.47 | 17,543 | +0.96(+1.01%) |
Aug 31, 2012 | 92.35 | 94.52 | 91.91 | 94.51 | 7,804 | +2.63(+2.86%) |
Aug 30, 2012 | 92.60 | 92.60 | 91.49 | 91.89 | 7,626 | -0.42(-0.46%) |
Aug 29, 2012 | 92.92 | 92.92 | 92.26 | 92.31 | 5,016 | -0.51(-0.55%) |
Aug 27, 2012 | 93.19 | 93.57 | 92.82 | 92.82 | 6,576 | -0.03(-0.03%) |
Aug 24, 2012 | 92.82 | 93.00 | 92.64 | 92.85 | 10,167 | +0.02(+0.02%) |
Aug 23, 2012 | 92.71 | 93.22 | 92.39 | 92.83 | 34,113 | +1.83(+2.01%) |
Aug 22, 2012 | 90.61 | 91.00 | 90.10 | 91.00 | 5,863 | +0.83(+0.92%) |
Aug 21, 2012 | 90.07 | 90.49 | 90.07 | 90.17 | 6,799 | +1.11(+1.25%) |
Aug 20, 2012 | 87.81 | 89.06 | 87.81 | 89.06 | 7,405 | +1.11(+1.26%) |
Aug 17, 2012 | 88.13 | 88.13 | 87.75 | 87.95 | 7,042 | +0.18(+0.21%) |
Aug 16, 2012 | 87.07 | 87.89 | 86.84 | 87.77 | 16,726 | +0.96(+1.11%) |
Aug 15, 2012 | 86.85 | 87.07 | 86.80 | 86.81 | 6,705 | +0.16(+0.18%) |
Aug 14, 2012 | 86.59 | 86.81 | 86.57 | 86.65 | 7,817 | -0.27(-0.31%) |
Aug 13, 2012 | 87.25 | 87.39 | 86.92 | 86.92 | 1,660 | -0.81(-0.92%) |
Aug 10, 2012 | 87.81 | 87.81 | 87.69 | 87.73 | 2,135 | -0.01(-0.01%) |
Aug 09, 2012 | 87.44 | 87.74 | 87.40 | 87.74 | 9,884 | +0.32(+0.37%) |
Aug 08, 2012 | 87.39 | 87.67 | 87.38 | 87.42 | 18,432 | -0.07(-0.08%) |
Aug 07, 2012 | 87.59 | 87.60 | 87.38 | 87.49 | 20,490 | +0.16(+0.18%) |
Aug 06, 2012 | 86.92 | 87.35 | 86.92 | 87.33 | 1,063 | +0.62(+0.71%) |
Aug 03, 2012 | 86.75 | 86.98 | 86.37 | 86.71 | 9,859 | +1.28(+1.50%) |
Aug 02, 2012 | 85.92 | 86.05 | 85.41 | 85.43 | 6,187 | -0.74(-0.86%) |
Aug 01, 2012 | 86.00 | 86.57 | 86.00 | 86.17 | 5,436 | -1.27(-1.45%) |
Jul 31, 2012 | 88.16 | 88.16 | 87.41 | 87.44 | 9,863 | -0.52(-0.59%) |
Jul 30, 2012 | 87.51 | 88.00 | 87.18 | 87.95 | 5,843 | +0.44(+0.50%) |
Jul 27, 2012 | 87.29 | 87.53 | 86.86 | 87.52 | 4,250 | +0.63(+0.73%) |
Jul 26, 2012 | 87.01 | 87.12 | 86.67 | 86.88 | 6,548 | +0.47(+0.55%) |
Jul 25, 2012 | 86.10 | 86.72 | 85.92 | 86.41 | 4,480 | +1.50(+1.77%) |
Jul 24, 2012 | 85.45 | 85.50 | 84.66 | 84.91 | 6,581 | -0.28(-0.33%) |
Jul 23, 2012 | 84.67 | 85.19 | 84.67 | 85.19 | 6,289 | -0.65(-0.76%) |
Jul 20, 2012 | 85.06 | 85.95 | 85.06 | 85.84 | 3,195 | +0.11(+0.13%) |
Jul 19, 2012 | 85.82 | 86.11 | 85.62 | 85.73 | 5,405 | +0.28(+0.33%) |
Jul 18, 2012 | 85.28 | 85.66 | 85.16 | 85.45 | 15,425 | -0.26(-0.30%) |
Jul 17, 2012 | 85.74 | 86.12 | 84.89 | 85.71 | 7,938 | -0.45(-0.52%) |
Jul 16, 2012 | 86.21 | 86.25 | 85.88 | 86.16 | 1,530 | +0.08(+0.09%) |
Jul 13, 2012 | 85.78 | 86.50 | 85.78 | 86.08 | 3,225 | +0.77(+0.90%) |
Jul 12, 2012 | 84.28 | 85.53 | 84.15 | 85.31 | 4,749 | -0.04(-0.05%) |
Jul 11, 2012 | 85.52 | 85.59 | 84.88 | 85.35 | 5,346 | +0.61(+0.72%) |
Jul 10, 2012 | 86.56 | 86.56 | 84.74 | 84.74 | 7,436 | -1.40(-1.63%) |
Jul 09, 2012 | 86.10 | 86.29 | 85.96 | 86.14 | 7,033 | +0.48(+0.57%) |
Jul 06, 2012 | 86.15 | 86.22 | 85.37 | 85.66 | 10,947 | -1.46(-1.68%) |
Jul 05, 2012 | 87.00 | 87.55 | 86.97 | 87.12 | 4,444 | -1.26(-1.43%) |
Jul 03, 2012 | 88.03 | 88.49 | 88.02 | 88.38 | 2,302 | +1.79(+2.07%) |
Jul 02, 2012 | 86.32 | 86.75 | 86.21 | 86.59 | 5,791 | -0.06(-0.07%) |
Jun 29, 2012 | 86.51 | 86.98 | 86.05 | 86.65 | 19,208 | +2.83(+3.37%) |
Jun 28, 2012 | 84.59 | 84.62 | 83.25 | 83.82 | 13,724 | -1.26(-1.48%) |
Jun 27, 2012 | 85.66 | 85.66 | 84.92 | 85.08 | 4,343 | -0.32(-0.38%) |
Jun 26, 2012 | 85.81 | 85.90 | 85.03 | 85.40 | 4,706 | -0.95(-1.10%) |
Jun 25, 2012 | 85.15 | 86.58 | 85.15 | 86.35 | 8,882 | +1.01(+1.18%) |
Jun 22, 2012 | 85.04 | 85.34 | 84.70 | 85.34 | 6,826 | +0.24(+0.28%) |
Jun 21, 2012 | 86.59 | 86.59 | 85.00 | 85.10 | 10,884 | -2.47(-2.82%) |
Jun 20, 2012 | 88.01 | 88.66 | 87.00 | 87.57 | 11,456 | -1.09(-1.23%) |
Jun 19, 2012 | 89.32 | 89.35 | 88.56 | 88.66 | 5,667 | -0.55(-0.62%) |
Jun 18, 2012 | 88.78 | 89.37 | 88.47 | 89.21 | 4,290 | +0.09(+0.10%) |
Jun 15, 2012 | 89.14 | 89.36 | 89.01 | 89.12 | 6,055 | -0.02(-0.02%) |
Jun 14, 2012 | 89.26 | 89.26 | 88.43 | 89.14 | 2,022 | +0.18(+0.20%) |
Jun 13, 2012 | 89.37 | 89.37 | 88.84 | 88.96 | 7,466 | +0.07(+0.08%) |
Jun 12, 2012 | 88.52 | 89.08 | 88.44 | 88.89 | 4,634 | +0.80(+0.91%) |
Jun 11, 2012 | 87.32 | 88.10 | 87.32 | 88.09 | 7,352 | +0.37(+0.42%) |
Jun 08, 2012 | 86.81 | 87.81 | 86.81 | 87.72 | 5,716 | -0.08(-0.09%) |
Jun 07, 2012 | 90.15 | 90.15 | 87.40 | 87.80 | 24,809 | -1.92(-2.14%) |
Jun 06, 2012 | 90.48 | 90.80 | 89.47 | 89.72 | 12,672 | +1.07(+1.21%) |
Jun 05, 2012 | 88.22 | 88.65 | 88.19 | 88.65 | 3,431 | +0.36(+0.41%) |
Jun 04, 2012 | 88.36 | 88.36 | 87.72 | 88.29 | 5,798 | -0.45(-0.51%) |
Jun 01, 2012 | 87.77 | 88.82 | 87.36 | 88.74 | 8,085 | +2.71(+3.15%) |
May 31, 2012 | 86.15 | 86.42 | 85.43 | 86.03 | 6,618 | -0.11(-0.13%) |
May 30, 2012 | 84.95 | 86.27 | 84.50 | 86.14 | 35,143 | +0.46(+0.54%) |
May 29, 2012 | 87.55 | 87.55 | 85.49 | 85.68 | 7,460 | -1.21(-1.39%) |
May 25, 2012 | 86.39 | 87.00 | 86.37 | 86.89 | 6,571 | +0.65(+0.75%) |
May 24, 2012 | 86.94 | 86.94 | 85.99 | 86.24 | 5,606 | +0.26(+0.30%) |
May 23, 2012 | 85.75 | 85.98 | 84.38 | 85.98 | 12,157 | -0.43(-0.50%) |
May 22, 2012 | 87.13 | 87.99 | 86.41 | 86.41 | 11,536 | -1.50(-1.71%) |
May 21, 2012 | 87.27 | 87.91 | 87.17 | 87.91 | 12,912 | +0.09(+0.10%) |
May 18, 2012 | 87.67 | 88.40 | 87.67 | 87.82 | 16,209 | +1.08(+1.25%) |
May 17, 2012 | 85.67 | 87.16 | 85.57 | 86.74 | 27,390 | +2.21(+2.61%) |
May 16, 2012 | 84.92 | 85.67 | 83.88 | 84.53 | 16,584 | -0.66(-0.77%) |
May 15, 2012 | 86.13 | 86.26 | 85.18 | 85.19 | 40,066 | -1.09(-1.26%) |
May 14, 2012 | 86.79 | 86.79 | 86.24 | 86.28 | 10,788 | -1.53(-1.74%) |
May 11, 2012 | 87.51 | 88.39 | 87.31 | 87.81 | 7,253 | -0.80(-0.90%) |
May 10, 2012 | 89.09 | 89.27 | 88.60 | 88.60 | 19,366 | -0.11(-0.12%) |
May 09, 2012 | 88.28 | 88.98 | 88.00 | 88.71 | 13,104 | -0.89(-1.00%) |
May 08, 2012 | 89.83 | 89.89 | 88.85 | 89.60 | 16,241 | -1.74(-1.90%) |
May 07, 2012 | 91.65 | 91.65 | 90.77 | 91.34 | 18,644 | -0.56(-0.61%) |
May 04, 2012 | 91.39 | 92.14 | 91.21 | 91.90 | 8,365 | +0.34(+0.37%) |
May 03, 2012 | 91.90 | 92.00 | 91.17 | 91.56 | 6,353 | -1.17(-1.26%) |
May 02, 2012 | 92.74 | 92.76 | 92.38 | 92.73 | 4,065 | -0.80(-0.86%) |
May 01, 2012 | 94.00 | 94.00 | 93.39 | 93.53 | 3,665 | -0.05(-0.05%) |
Apr 30, 2012 | 92.87 | 93.61 | 92.78 | 93.58 | 7,088 | -0.27(-0.29%) |
Apr 27, 2012 | 94.05 | 94.06 | 93.83 | 93.85 | 5,978 | +0.48(+0.51%) |
Apr 26, 2012 | 92.80 | 93.60 | 92.57 | 93.37 | 5,946 | +0.92(+1.00%) |
Apr 25, 2012 | 92.58 | 92.58 | 91.00 | 92.45 | 12,504 | +0.03(+0.04%) |
Apr 24, 2012 | 92.85 | 92.94 | 92.33 | 92.42 | 3,816 | -0.10(-0.11%) |
Apr 23, 2012 | 92.05 | 92.52 | 91.79 | 92.52 | 5,887 | -1.06(-1.13%) |
Apr 20, 2012 | 93.54 | 93.70 | 93.38 | 93.58 | 5,859 | +0.00(+0.00%) |
Apr 19, 2012 | 93.84 | 94.11 | 93.49 | 93.58 | 3,940 | +0.29(+0.31%) |
Apr 18, 2012 | 93.43 | 93.62 | 93.09 | 93.29 | 3,851 | -0.54(-0.58%) |
Apr 17, 2012 | 93.96 | 94.05 | 93.25 | 93.83 | 4,231 | +0.27(+0.28%) |
Apr 16, 2012 | 93.62 | 93.89 | 93.19 | 93.56 | 6,703 | -0.06(-0.06%) |
Apr 13, 2012 | 94.97 | 94.99 | 93.43 | 93.62 | 5,208 | -1.77(-1.86%) |
Apr 12, 2012 | 93.73 | 95.54 | 93.73 | 95.39 | 6,454 | +1.63(+1.74%) |
Apr 11, 2012 | 94.00 | 94.22 | 93.61 | 93.76 | 3,318 | -0.23(-0.24%) |
Apr 10, 2012 | 93.58 | 94.15 | 92.68 | 93.99 | 7,148 | +0.67(+0.72%) |
Apr 09, 2012 | 93.69 | 93.89 | 93.00 | 93.32 | 6,180 | +0.04(+0.04%) |
Apr 05, 2012 | 92.78 | 93.28 | 92.78 | 93.28 | 4,963 | +0.98(+1.06%) |
Apr 04, 2012 | 92.88 | 93.04 | 91.95 | 92.30 | 17,086 | -2.54(-2.68%) |
Apr 03, 2012 | 96.42 | 96.50 | 94.70 | 94.84 | 13,097 | -1.52(-1.58%) |
Apr 02, 2012 | 95.36 | 96.66 | 95.34 | 96.36 | 4,328 | +1.09(+1.15%) |
Mar 30, 2012 | 95.38 | 95.43 | 94.87 | 95.27 | 6,251 | +0.41(+0.43%) |
Mar 29, 2012 | 94.50 | 94.86 | 93.76 | 94.86 | 6,414 | +0.14(+0.15%) |
Mar 28, 2012 | 95.63 | 95.69 | 94.24 | 94.72 | 13,635 | -1.24(-1.30%) |
Mar 27, 2012 | 96.79 | 97.10 | 95.96 | 95.96 | 6,424 | -0.71(-0.73%) |
Mar 26, 2012 | 96.03 | 96.76 | 96.00 | 96.67 | 16,257 | +1.78(+1.88%) |
Mar 23, 2012 | 94.15 | 95.06 | 94.15 | 94.89 | 18,886 | +1.48(+1.58%) |
Mar 22, 2012 | 93.00 | 93.63 | 92.90 | 93.41 | 24,644 | -1.29(-1.36%) |
Mar 21, 2012 | 94.65 | 95.32 | 94.65 | 94.70 | 7,467 | +0.06(+0.06%) |
Mar 20, 2012 | 95.10 | 95.42 | 94.36 | 94.64 | 16,875 | -1.58(-1.64%) |
Mar 19, 2012 | 95.69 | 96.58 | 95.48 | 96.22 | 9,086 | +0.55(+0.58%) |
Mar 16, 2012 | 95.41 | 95.83 | 95.35 | 95.67 | 18,930 | +0.03(+0.03%) |
Mar 15, 2012 | 94.70 | 96.18 | 94.42 | 95.64 | 12,932 | +0.86(+0.91%) |
Mar 14, 2012 | 95.39 | 96.01 | 94.00 | 94.78 | 38,168 | -2.00(-2.07%) |
Mar 13, 2012 | 97.25 | 98.39 | 96.47 | 96.78 | 14,487 | -1.31(-1.34%) |
Mar 12, 2012 | 98.47 | 98.53 | 97.91 | 98.09 | 7,787 | -1.04(-1.05%) |
Mar 09, 2012 | 97.23 | 99.36 | 97.23 | 99.13 | 19,567 | +0.97(+0.99%) |
Mar 08, 2012 | 97.89 | 98.18 | 97.42 | 98.16 | 6,962 | +1.01(+1.04%) |
Mar 07, 2012 | 96.26 | 97.29 | 96.07 | 97.15 | 6,452 | +1.07(+1.11%) |
Mar 06, 2012 | 95.80 | 96.41 | 95.42 | 96.08 | 21,889 | -2.54(-2.58%) |
Mar 05, 2012 | 99.33 | 99.33 | 98.00 | 98.62 | 20,411 | -1.24(-1.24%) |
Mar 02, 2012 | 100.08 | 100.24 | 99.32 | 99.86 | 9,078 | -1.13(-1.12%) |
Mar 01, 2012 | 99.62 | 101.17 | 99.61 | 100.99 | 21,777 | +1.97(+1.99%) |
Feb 29, 2012 | 104.66 | 105.25 | 98.58 | 99.02 | 71,043 | -5.64(-5.39%) |
Feb 28, 2012 | 103.32 | 104.90 | 103.31 | 104.66 | 17,633 | +2.54(+2.49%) |
Feb 27, 2012 | 102.29 | 102.78 | 101.98 | 102.12 | 10,502 | -0.26(-0.25%) |
Feb 24, 2012 | 102.58 | 102.78 | 102.31 | 102.38 | 8,779 | -0.28(-0.27%) |
Feb 23, 2012 | 101.96 | 103.09 | 101.63 | 102.66 | 9,674 | +1.00(+0.98%) |
Feb 22, 2012 | 100.37 | 101.77 | 100.33 | 101.66 | 8,169 | +0.83(+0.82%) |
Feb 21, 2012 | 99.74 | 100.85 | 99.72 | 100.83 | 15,613 | +2.91(+2.97%) |
Feb 17, 2012 | 98.88 | 98.88 | 97.89 | 97.92 | 3,991 | -0.64(-0.65%) |
Feb 16, 2012 | 97.31 | 98.66 | 97.25 | 98.56 | 21,670 | +0.10(+0.10%) |
Feb 15, 2012 | 99.00 | 99.09 | 98.16 | 98.46 | 9,177 | +0.22(+0.22%) |
Feb 14, 2012 | 98.78 | 98.86 | 97.93 | 98.24 | 5,650 | -0.52(-0.53%) |
Feb 13, 2012 | 98.66 | 98.99 | 98.39 | 98.76 | 10,505 | +0.30(+0.30%) |
Feb 10, 2012 | 98.18 | 98.90 | 98.03 | 98.46 | 26,404 | -0.76(-0.77%) |
Feb 09, 2012 | 100.64 | 100.64 | 99.12 | 99.22 | 6,279 | -0.38(-0.38%) |
Feb 08, 2012 | 100.09 | 100.29 | 99.04 | 99.60 | 7,793 | -0.51(-0.51%) |
Feb 07, 2012 | 98.44 | 100.30 | 98.18 | 100.11 | 9,672 | +1.56(+1.58%) |
Feb 06, 2012 | 98.05 | 98.80 | 98.00 | 98.55 | 7,688 | -0.06(-0.06%) |
Feb 03, 2012 | 99.72 | 99.83 | 98.52 | 98.61 | 18,989 | -1.91(-1.90%) |
Feb 02, 2012 | 99.47 | 100.62 | 99.38 | 100.52 | 11,402 | +1.20(+1.21%) |
Feb 01, 2012 | 99.57 | 99.75 | 99.23 | 99.32 | 17,318 | +0.80(+0.81%) |
Jan 31, 2012 | 99.69 | 99.75 | 98.00 | 98.52 | 10,508 | +0.02(+0.02%) |
Jan 30, 2012 | 98.48 | 98.82 | 98.33 | 98.50 | 12,990 | -0.78(-0.79%) |
Jan 27, 2012 | 98.27 | 99.30 | 98.27 | 99.28 | 6,464 | +1.09(+1.11%) |
Jan 26, 2012 | 98.94 | 98.94 | 98.18 | 98.19 | 19,962 | +0.45(+0.46%) |
Jan 25, 2012 | 94.27 | 97.86 | 93.81 | 97.74 | 16,747 | +3.01(+3.18%) |
Jan 24, 2012 | 94.89 | 95.20 | 94.60 | 94.73 | 8,386 | -0.79(-0.83%) |
Jan 23, 2012 | 94.97 | 95.83 | 94.97 | 95.52 | 20,916 | +0.71(+0.75%) |
Jan 20, 2012 | 92.50 | 94.81 | 92.41 | 94.81 | 18,821 | +1.98(+2.13%) |
Jan 19, 2012 | 92.71 | 92.99 | 92.35 | 92.83 | 29,011 | +0.03(+0.03%) |
Jan 18, 2012 | 91.96 | 92.91 | 91.96 | 92.80 | 6,871 | +0.96(+1.05%) |
Jan 17, 2012 | 92.25 | 92.61 | 91.70 | 91.84 | 18,706 | +0.94(+1.03%) |
Jan 13, 2012 | 90.88 | 91.17 | 90.40 | 90.90 | 7,034 | -0.87(-0.95%) |
Jan 12, 2012 | 92.50 | 92.65 | 91.59 | 91.77 | 12,328 | +0.55(+0.60%) |
Jan 11, 2012 | 90.81 | 91.70 | 90.81 | 91.22 | 11,049 | +0.39(+0.43%) |
Jan 10, 2012 | 91.06 | 91.34 | 90.70 | 90.83 | 14,623 | +1.92(+2.16%) |
Jan 09, 2012 | 89.27 | 89.30 | 88.80 | 88.91 | 10,139 | +0.14(+0.16%) |
Jan 06, 2012 | 90.03 | 90.03 | 88.72 | 88.77 | 27,290 | -1.11(-1.23%) |
Jan 05, 2012 | 88.48 | 89.92 | 88.48 | 89.88 | 21,869 | +0.51(+0.57%) |
Jan 04, 2012 | 89.05 | 89.92 | 89.05 | 89.37 | 17,556 | +3.12(+3.62%) |
Dec 30, 2011 | 87.20 | 87.55 | 86.10 | 86.25 | 36,123 | +0.65(+0.76%) |
Dec 29, 2011 | 83.72 | 85.65 | 83.46 | 85.60 | 77,815 | +0.56(+0.66%) |
Dec 28, 2011 | 87.58 | 87.58 | 84.86 | 85.04 | 71,034 | -3.33(-3.77%) |
Dec 27, 2011 | 88.66 | 88.97 | 88.37 | 88.37 | 27,390 | -0.90(-1.01%) |
Dec 23, 2011 | 89.57 | 89.66 | 89.13 | 89.27 | 21,106 | -0.43(-0.48%) |
Dec 21, 2011 | 89.57 | 90.00 | 89.12 | 89.70 | 19,733 | -0.01(-0.01%) |
Dec 20, 2011 | 89.62 | 89.89 | 89.51 | 89.71 | 19,375 | +1.64(+1.86%) |
Dec 19, 2011 | 88.71 | 89.01 | 87.91 | 88.07 | 44,944 | -1.26(-1.41%) |
Dec 16, 2011 | 88.80 | 89.37 | 88.64 | 89.33 | 26,898 | +1.74(+1.99%) |
Dec 15, 2011 | 88.67 | 88.67 | 86.79 | 87.59 | 44,241 | -0.14(-0.16%) |
Dec 14, 2011 | 89.29 | 89.56 | 87.03 | 87.73 | 64,448 | -4.05(-4.41%) |
Dec 13, 2011 | 93.61 | 94.21 | 91.34 | 91.78 | 36,078 | -1.89(-2.02%) |
Dec 12, 2011 | 93.76 | 93.76 | 92.96 | 93.67 | 19,050 | -2.65(-2.75%) |
Dec 09, 2011 | 95.85 | 96.59 | 95.69 | 96.32 | 6,972 | +1.00(+1.05%) |
Dec 08, 2011 | 96.20 | 96.48 | 95.10 | 95.32 | 23,680 | -2.06(-2.11%) |
Dec 07, 2011 | 97.64 | 97.69 | 96.98 | 97.38 | 6,144 | -0.28(-0.29%) |
Dec 06, 2011 | 95.55 | 97.66 | 95.50 | 97.66 | 9,285 | +1.67(+1.74%) |
Dec 05, 2011 | 97.62 | 97.96 | 95.97 | 95.99 | 11,918 | -1.60(-1.64%) |
Dec 02, 2011 | 98.75 | 98.75 | 97.46 | 97.59 | 4,566 | -0.16(-0.16%) |
Dec 01, 2011 | 98.14 | 98.54 | 97.28 | 97.75 | 7,601 | -0.08(-0.08%) |
Nov 30, 2011 | 97.10 | 98.00 | 96.92 | 97.83 | 27,232 | +2.16(+2.26%) |
Nov 29, 2011 | 95.41 | 95.95 | 95.21 | 95.67 | 6,611 | +0.10(+0.11%) |
Nov 28, 2011 | 95.96 | 96.02 | 95.37 | 95.56 | 6,674 | +2.13(+2.28%) |
Nov 25, 2011 | 93.48 | 94.71 | 93.43 | 93.43 | 3,545 | -1.65(-1.73%) |
Nov 23, 2011 | 94.73 | 95.25 | 94.05 | 95.08 | 5,811 | -1.24(-1.29%) |
Nov 22, 2011 | 94.91 | 96.71 | 94.91 | 96.32 | 6,643 | +1.96(+2.08%) |
Nov 21, 2011 | 95.02 | 95.06 | 93.02 | 94.36 | 19,441 | -2.20(-2.28%) |
Nov 18, 2011 | 96.09 | 96.98 | 95.65 | 96.56 | 23,844 | +1.03(+1.08%) |
Nov 17, 2011 | 98.29 | 98.42 | 94.90 | 95.53 | 27,805 | -4.17(-4.18%) |
Nov 16, 2011 | 100.10 | 100.79 | 99.39 | 99.70 | 16,730 | -1.74(-1.72%) |
Nov 15, 2011 | 101.32 | 101.80 | 100.47 | 101.44 | 9,510 | +0.42(+0.42%) |
Nov 14, 2011 | 101.48 | 101.48 | 100.65 | 101.02 | 7,961 | -0.72(-0.70%) |
Nov 11, 2011 | 100.69 | 101.81 | 100.69 | 101.73 | 8,982 | +1.64(+1.63%) |
Nov 10, 2011 | 100.42 | 100.42 | 98.40 | 100.09 | 9,385 | -0.27(-0.26%) |
Nov 09, 2011 | 101.80 | 101.92 | 99.89 | 100.36 | 15,546 | -1.64(-1.61%) |
Nov 08, 2011 | 102.20 | 103.06 | 101.55 | 102.00 | 16,808 | -0.42(-0.41%) |
Nov 07, 2011 | 101.23 | 102.42 | 101.23 | 102.42 | 15,603 | +2.38(+2.38%) |
Nov 04, 2011 | 100.17 | 100.21 | 99.67 | 100.05 | 6,831 | -0.75(-0.74%) |
Nov 03, 2011 | 100.90 | 100.95 | 99.55 | 100.79 | 27,218 | +1.43(+1.44%) |
Nov 02, 2011 | 98.94 | 99.82 | 98.59 | 99.36 | 24,428 | +1.60(+1.63%) |