Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 100.90 | 100.90 | 100.90 | 0 | +0.40(+0.40%) | |
Dec 28, 2012 | 100.70 | 101.01 | 100.35 | 100.50 | 270,836 | -0.70(-0.69%) |
Dec 27, 2012 | 100.17 | 101.28 | 99.87 | 101.20 | 294,641 | +0.38(+0.38%) |
Dec 24, 2012 | 100.82 | 100.82 | 100.82 | 0 | -0.16(-0.16%) | |
Dec 21, 2012 | 101.00 | 101.81 | 100.33 | 100.98 | 863,913 | -0.36(-0.36%) |
Dec 20, 2012 | 99.60 | 101.50 | 98.43 | 101.34 | 617,304 | +1.59(+1.59%) |
Dec 19, 2012 | 98.51 | 100.00 | 97.83 | 99.75 | 594,413 | +0.93(+0.94%) |
Dec 18, 2012 | 98.19 | 99.00 | 97.25 | 98.82 | 1,201,988 | +0.85(+0.87%) |
Dec 17, 2012 | 98.42 | 98.96 | 97.15 | 97.97 | 581,587 | -0.76(-0.77%) |
Dec 14, 2012 | 98.19 | 98.73 | 98.01 | 98.73 | 662,605 | +0.18(+0.18%) |
Dec 13, 2012 | 98.22 | 99.08 | 97.98 | 98.55 | 328,739 | -0.02(-0.02%) |
Dec 12, 2012 | 99.07 | 99.40 | 98.24 | 98.57 | 443,467 | -0.61(-0.62%) |
Dec 11, 2012 | 99.95 | 100.85 | 98.48 | 99.18 | 592,752 | -0.46(-0.46%) |
Dec 10, 2012 | 98.24 | 99.79 | 97.80 | 99.64 | 654,430 | +1.94(+1.99%) |
Dec 07, 2012 | 99.00 | 99.62 | 97.42 | 97.70 | 1,144,667 | -1.58(-1.59%) |
Dec 06, 2012 | 97.55 | 99.92 | 97.48 | 99.28 | 937,324 | +2.46(+2.54%) |
Dec 05, 2012 | 93.90 | 98.04 | 93.87 | 96.82 | 1,991,378 | +3.82(+4.11%) |
Dec 04, 2012 | 90.84 | 93.75 | 90.69 | 93.00 | 583,941 | +0.30(+0.32%) |
Nov 30, 2012 | 92.48 | 93.17 | 91.75 | 92.70 | 685,849 | -0.18(-0.19%) |
Nov 29, 2012 | 92.36 | 92.88 | 92.08 | 92.88 | 611,394 | +0.63(+0.68%) |
Nov 28, 2012 | 91.99 | 92.45 | 91.21 | 92.25 | 398,848 | +0.20(+0.22%) |
Nov 27, 2012 | 92.34 | 92.38 | 91.75 | 92.05 | 425,896 | -0.19(-0.21%) |
Nov 26, 2012 | 92.85 | 92.85 | 91.67 | 92.24 | 545,904 | -0.26(-0.28%) |
Nov 24, 2012 | 92.51 | 93.25 | 92.36 | 92.50 | 155,509 | +0.00(+0.00%) |
Nov 23, 2012 | 92.51 | 93.25 | 92.36 | 92.50 | 155,509 | -0.39(-0.42%) |
Nov 22, 2012 | 92.40 | 93.05 | 92.25 | 92.89 | 50,041 | +0.49(+0.53%) |
Nov 21, 2012 | 91.95 | 92.62 | 91.73 | 92.40 | 318,601 | +0.14(+0.15%) |
Nov 20, 2012 | 92.42 | 93.20 | 91.79 | 92.26 | 492,152 | -0.20(-0.22%) |
Nov 19, 2012 | 90.44 | 92.51 | 90.44 | 92.46 | 586,739 | +2.26(+2.51%) |
Nov 16, 2012 | 90.50 | 90.56 | 89.50 | 90.20 | 429,492 | -0.25(-0.28%) |
Nov 15, 2012 | 90.53 | 92.41 | 90.15 | 90.45 | 444,204 | -0.71(-0.78%) |
Nov 14, 2012 | 92.19 | 92.32 | 91.04 | 91.16 | 792,526 | -0.90(-0.98%) |
Nov 13, 2012 | 91.06 | 93.15 | 90.82 | 92.06 | 309,538 | +0.96(+1.05%) |
Nov 12, 2012 | 90.20 | 91.24 | 89.75 | 91.10 | 469,917 | +1.00(+1.11%) |
Nov 09, 2012 | 90.00 | 90.83 | 89.49 | 90.10 | 391,292 | -0.45(-0.50%) |
Nov 08, 2012 | 91.99 | 92.05 | 90.40 | 90.55 | 278,778 | -1.36(-1.48%) |
Nov 07, 2012 | 92.48 | 92.99 | 91.26 | 91.91 | 313,926 | -0.96(-1.03%) |
Nov 06, 2012 | 93.41 | 93.50 | 92.63 | 92.87 | 508,501 | -0.47(-0.50%) |
Nov 05, 2012 | 93.65 | 93.89 | 93.10 | 93.34 | 203,542 | -0.37(-0.39%) |
Nov 02, 2012 | 93.71 | 94.44 | 93.40 | 93.71 | 443,781 | -0.27(-0.29%) |
Nov 01, 2012 | 91.92 | 93.98 | 91.58 | 93.98 | 515,677 | +2.10(+2.29%) |
Oct 31, 2012 | 91.68 | 92.20 | 91.65 | 91.88 | 395,744 | +0.19(+0.21%) |
Oct 30, 2012 | 90.32 | 91.86 | 90.32 | 91.69 | 322,081 | +0.71(+0.78%) |
Oct 29, 2012 | 91.37 | 91.86 | 89.71 | 90.98 | 153,516 | -0.82(-0.89%) |
Oct 26, 2012 | 91.70 | 92.19 | 91.43 | 91.80 | 639,422 | -0.17(-0.18%) |
Oct 25, 2012 | 91.82 | 92.85 | 91.37 | 91.97 | 794,416 | -1.21(-1.30%) |
Oct 24, 2012 | 89.50 | 93.91 | 89.15 | 93.18 | 2,323,555 | +5.29(+6.02%) |
Oct 23, 2012 | 87.41 | 87.98 | 85.59 | 87.89 | 467,399 | -0.52(-0.59%) |
Oct 19, 2012 | 89.00 | 89.23 | 87.59 | 88.41 | 368,490 | -0.88(-0.99%) |
Oct 18, 2012 | 88.31 | 89.93 | 88.31 | 89.29 | 625,613 | +0.49(+0.55%) |
Oct 17, 2012 | 90.00 | 90.06 | 88.38 | 88.80 | 800,286 | -1.17(-1.30%) |
Oct 16, 2012 | 88.00 | 89.97 | 88.00 | 89.97 | 851,801 | +2.08(+2.37%) |
Oct 15, 2012 | 86.71 | 87.89 | 86.45 | 87.89 | 493,707 | +0.89(+1.02%) |
Oct 12, 2012 | 86.37 | 87.00 | 86.19 | 87.00 | 400,776 | +0.59(+0.68%) |
Oct 11, 2012 | 86.70 | 86.91 | 86.30 | 86.41 | 333,850 | +0.08(+0.09%) |
Oct 10, 2012 | 86.25 | 86.88 | 86.15 | 86.33 | 900,007 | -0.17(-0.20%) |
Oct 09, 2012 | 86.40 | 87.34 | 86.26 | 86.50 | 968,404 | -0.48(-0.55%) |
Oct 05, 2012 | 86.98 | 86.98 | 86.98 | 0 | +1.49(+1.74%) | |
Oct 04, 2012 | 85.24 | 86.10 | 84.92 | 85.49 | 414,853 | +0.48(+0.56%) |
Oct 03, 2012 | 84.30 | 85.18 | 84.05 | 85.01 | 643,476 | +0.75(+0.89%) |
Oct 02, 2012 | 82.82 | 84.26 | 82.66 | 84.26 | 588,981 | +1.62(+1.96%) |