Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 99.98 | 100.00 | 99.39 | 99.91 | 120,018 | +2.13(+2.18%) |
Nov 29, 2011 | 98.51 | 98.88 | 97.12 | 97.78 | 51,528 | -0.47(-0.48%) |
Nov 28, 2011 | 98.00 | 98.57 | 96.90 | 98.25 | 80,033 | +3.24(+3.41%) |
Nov 25, 2011 | 95.51 | 95.96 | 94.60 | 95.01 | 27,004 | -0.95(-0.99%) |
Nov 23, 2011 | 95.00 | 97.24 | 94.38 | 95.96 | 108,860 | +0.02(+0.02%) |
Nov 22, 2011 | 94.14 | 96.06 | 93.97 | 95.94 | 72,422 | +1.94(+2.06%) |
Nov 21, 2011 | 94.06 | 94.55 | 91.99 | 94.00 | 100,937 | -1.81(-1.89%) |
Nov 18, 2011 | 97.25 | 97.57 | 95.45 | 95.81 | 65,544 | -1.36(-1.40%) |
Nov 17, 2011 | 96.20 | 97.77 | 95.96 | 97.17 | 69,888 | +0.53(+0.55%) |
Nov 16, 2011 | 98.74 | 99.50 | 96.64 | 96.64 | 50,396 | -2.78(-2.80%) |
Nov 15, 2011 | 97.35 | 99.50 | 96.57 | 99.42 | 55,379 | +1.97(+2.02%) |
Nov 14, 2011 | 99.00 | 99.50 | 95.05 | 97.45 | 51,968 | -1.91(-1.92%) |
Nov 11, 2011 | 99.65 | 99.81 | 98.62 | 99.36 | 44,468 | +1.09(+1.11%) |
Nov 10, 2011 | 98.78 | 99.00 | 96.86 | 98.27 | 45,754 | +0.59(+0.60%) |
Nov 09, 2011 | 97.77 | 99.43 | 97.16 | 97.68 | 61,988 | -2.31(-2.31%) |
Nov 08, 2011 | 98.81 | 100.00 | 98.06 | 99.99 | 89,852 | +1.52(+1.54%) |
Nov 07, 2011 | 98.25 | 99.17 | 97.29 | 98.47 | 68,260 | -0.35(-0.35%) |
Nov 04, 2011 | 99.04 | 99.49 | 97.61 | 98.82 | 54,917 | -1.18(-1.18%) |
Nov 03, 2011 | 98.15 | 100.00 | 95.71 | 100.00 | 153,802 | +0.99(+1.00%) |
Nov 02, 2011 | 93.99 | 99.90 | 93.32 | 99.01 | 419,354 | +12.64(+14.63%) |
Nov 01, 2011 | 87.32 | 88.41 | 84.38 | 86.37 | 98,754 | -2.11(-2.38%) |
Oct 31, 2011 | 88.30 | 89.35 | 88.00 | 88.48 | 145,105 | -0.79(-0.88%) |
Oct 28, 2011 | 88.02 | 89.91 | 87.79 | 89.27 | 93,206 | -0.02(-0.02%) |
Oct 27, 2011 | 89.00 | 89.77 | 87.28 | 89.29 | 87,226 | +2.33(+2.68%) |
Oct 26, 2011 | 86.69 | 87.38 | 85.28 | 86.96 | 39,676 | +1.36(+1.59%) |
Oct 25, 2011 | 85.75 | 86.59 | 85.20 | 85.60 | 57,754 | -1.33(-1.53%) |
Oct 24, 2011 | 86.55 | 88.04 | 86.55 | 86.93 | 67,556 | +0.57(+0.66%) |
Oct 21, 2011 | 85.64 | 86.36 | 85.37 | 86.36 | 74,645 | +1.92(+2.27%) |
Oct 20, 2011 | 85.26 | 85.96 | 83.37 | 84.44 | 183,035 | -0.60(-0.71%) |
Oct 19, 2011 | 85.24 | 85.99 | 84.65 | 85.04 | 115,904 | -0.60(-0.70%) |
Oct 18, 2011 | 85.47 | 85.80 | 84.65 | 85.64 | 83,656 | +0.18(+0.21%) |
Oct 17, 2011 | 85.75 | 86.34 | 85.21 | 85.46 | 104,617 | -0.29(-0.34%) |
Oct 14, 2011 | 84.30 | 85.79 | 83.05 | 85.75 | 76,181 | +1.70(+2.02%) |
Oct 13, 2011 | 83.28 | 84.20 | 82.93 | 84.05 | 58,676 | +0.50(+0.60%) |
Oct 12, 2011 | 83.50 | 84.41 | 83.08 | 83.55 | 60,164 | +0.80(+0.97%) |
Oct 11, 2011 | 82.62 | 83.56 | 81.78 | 82.75 | 88,276 | -0.13(-0.16%) |
Oct 10, 2011 | 83.34 | 84.65 | 81.94 | 82.88 | 82,802 | +0.69(+0.84%) |
Oct 07, 2011 | 81.63 | 83.92 | 81.36 | 82.19 | 194,584 | +0.64(+0.78%) |
Oct 06, 2011 | 79.95 | 82.18 | 79.71 | 81.55 | 188,826 | +2.57(+3.25%) |
Oct 05, 2011 | 76.18 | 80.00 | 75.57 | 78.98 | 255,039 | +3.44(+4.55%) |
Oct 04, 2011 | 71.74 | 75.64 | 71.00 | 75.54 | 132,408 | +3.41(+4.73%) |
Oct 03, 2011 | 72.80 | 73.85 | 71.95 | 72.13 | 179,042 | -0.57(-0.78%) |
Sep 30, 2011 | 73.37 | 74.40 | 72.47 | 72.70 | 152,550 | -1.54(-2.07%) |
Sep 29, 2011 | 74.53 | 74.75 | 74.00 | 74.24 | 169,654 | +0.90(+1.23%) |
Sep 28, 2011 | 74.79 | 75.69 | 73.26 | 73.34 | 129,660 | -1.41(-1.89%) |
Sep 27, 2011 | 74.86 | 75.47 | 73.76 | 74.75 | 159,549 | +0.47(+0.63%) |
Sep 26, 2011 | 74.26 | 74.48 | 73.80 | 74.28 | 109,204 | +0.27(+0.36%) |
Sep 23, 2011 | 73.46 | 74.93 | 73.46 | 74.01 | 162,251 | +0.51(+0.69%) |
Sep 22, 2011 | 73.21 | 74.10 | 72.29 | 73.50 | 143,822 | -1.66(-2.21%) |
Sep 21, 2011 | 76.55 | 77.26 | 75.00 | 75.16 | 165,253 | -1.52(-1.98%) |
Sep 20, 2011 | 76.41 | 77.51 | 76.01 | 76.68 | 138,653 | +0.48(+0.63%) |
Sep 19, 2011 | 76.71 | 76.91 | 75.57 | 76.20 | 203,745 | -1.75(-2.25%) |
Sep 16, 2011 | 78.74 | 79.92 | 77.89 | 77.95 | 150,910 | -0.53(-0.68%) |
Sep 15, 2011 | 77.93 | 79.14 | 77.84 | 78.48 | 86,956 | +0.87(+1.12%) |
Sep 14, 2011 | 78.19 | 78.37 | 77.00 | 77.61 | 192,718 | -0.09(-0.12%) |
Sep 13, 2011 | 78.81 | 78.81 | 77.14 | 77.70 | 113,197 | -0.68(-0.87%) |
Sep 12, 2011 | 78.16 | 79.98 | 78.03 | 78.38 | 287,331 | -0.56(-0.71%) |
Sep 09, 2011 | 78.80 | 79.16 | 77.21 | 78.94 | 148,675 | -0.87(-1.09%) |
Sep 08, 2011 | 79.82 | 80.97 | 79.14 | 79.81 | 94,798 | -0.21(-0.26%) |
Sep 07, 2011 | 80.08 | 81.36 | 79.91 | 80.02 | 143,698 | +0.87(+1.10%) |
Sep 06, 2011 | 77.25 | 79.24 | 76.50 | 79.15 | 139,770 | +0.34(+0.43%) |
Sep 02, 2011 | 78.78 | 79.49 | 78.38 | 78.81 | 132,627 | -1.26(-1.57%) |