Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 98.69 | 98.55 | 97.65 | 98.20 | 8,658 | -0.49(-0.50%) |
Dec 29, 2011 | 97.89 | 98.70 | 97.60 | 98.69 | 9,547 | +1.11(+1.14%) |
Dec 28, 2011 | 97.91 | 98.50 | 96.54 | 97.58 | 9,162 | -1.11(-1.12%) |
Dec 27, 2011 | 98.64 | 98.70 | 98.00 | 98.69 | 14,001 | +0.07(+0.07%) |
Dec 23, 2011 | 98.96 | 99.01 | 97.93 | 98.62 | 10,174 | -0.97(-0.97%) |
Dec 21, 2011 | 99.36 | 99.83 | 98.97 | 99.59 | 9,640 | -0.31(-0.31%) |
Dec 20, 2011 | 99.35 | 99.90 | 98.73 | 99.90 | 20,961 | +1.91(+1.95%) |
Dec 19, 2011 | 99.82 | 99.82 | 97.94 | 97.99 | 20,865 | -1.73(-1.73%) |
Dec 16, 2011 | 100.46 | 100.46 | 97.64 | 99.72 | 32,685 | +0.41(+0.41%) |
Dec 15, 2011 | 98.55 | 99.31 | 98.02 | 99.31 | 10,035 | +0.88(+0.89%) |
Dec 14, 2011 | 98.40 | 99.68 | 97.83 | 98.43 | 47,646 | -0.41(-0.41%) |
Dec 13, 2011 | 98.29 | 99.25 | 98.25 | 98.84 | 23,199 | +0.89(+0.91%) |
Dec 12, 2011 | 97.54 | 97.99 | 97.10 | 97.95 | 25,075 | -0.80(-0.81%) |
Dec 09, 2011 | 97.75 | 99.95 | 97.27 | 98.75 | 30,771 | +1.20(+1.23%) |
Dec 08, 2011 | 97.45 | 98.50 | 96.27 | 97.55 | 19,477 | -1.15(-1.17%) |
Dec 07, 2011 | 99.29 | 99.29 | 96.95 | 98.70 | 11,864 | -0.78(-0.78%) |
Dec 06, 2011 | 99.55 | 100.63 | 98.23 | 99.48 | 22,222 | -0.36(-0.36%) |
Dec 05, 2011 | 99.66 | 99.85 | 98.43 | 99.84 | 20,841 | +0.40(+0.40%) |
Dec 02, 2011 | 98.46 | 99.53 | 97.33 | 99.44 | 15,569 | +2.03(+2.08%) |
Dec 01, 2011 | 100.01 | 100.01 | 95.26 | 97.41 | 17,587 | -3.70(-3.66%) |
Nov 30, 2011 | 97.85 | 101.26 | 95.22 | 101.11 | 54,860 | +6.26(+6.60%) |
Nov 29, 2011 | 94.73 | 95.89 | 94.64 | 94.85 | 5,415 | -0.30(-0.32%) |
Nov 28, 2011 | 93.98 | 95.20 | 93.24 | 95.15 | 11,388 | +3.46(+3.77%) |
Nov 25, 2011 | 91.14 | 92.28 | 90.89 | 91.69 | 9,897 | -0.16(-0.17%) |
Nov 23, 2011 | 93.36 | 93.36 | 91.04 | 91.85 | 29,552 | -1.82(-1.94%) |
Nov 22, 2011 | 94.93 | 95.09 | 93.35 | 93.67 | 7,958 | -0.83(-0.88%) |
Nov 21, 2011 | 95.08 | 96.07 | 94.44 | 94.50 | 11,594 | -1.86(-1.93%) |
Nov 18, 2011 | 95.33 | 96.95 | 95.28 | 96.36 | 9,799 | +1.19(+1.25%) |
Nov 17, 2011 | 95.27 | 98.85 | 94.36 | 95.17 | 12,206 | +0.11(+0.12%) |
Nov 16, 2011 | 97.07 | 97.56 | 95.06 | 95.06 | 6,851 | -2.90(-2.96%) |
Nov 15, 2011 | 95.56 | 98.00 | 94.81 | 97.96 | 14,373 | +2.15(+2.24%) |
Nov 14, 2011 | 96.98 | 97.76 | 95.15 | 95.81 | 20,654 | -1.34(-1.38%) |
Nov 11, 2011 | 96.04 | 98.19 | 96.04 | 97.15 | 15,584 | +2.15(+2.26%) |
Nov 10, 2011 | 97.26 | 97.26 | 93.60 | 95.00 | 27,604 | -0.55(-0.58%) |
Nov 09, 2011 | 97.06 | 97.13 | 93.03 | 95.55 | 21,398 | -3.77(-3.79%) |
Nov 08, 2011 | 96.77 | 99.89 | 96.13 | 99.31 | 20,387 | +3.59(+3.76%) |
Nov 07, 2011 | 93.27 | 97.33 | 93.01 | 95.72 | 23,288 | +2.42(+2.59%) |
Nov 04, 2011 | 93.09 | 93.85 | 91.75 | 93.30 | 11,117 | -0.60(-0.64%) |
Nov 03, 2011 | 89.62 | 93.97 | 89.62 | 93.90 | 17,158 | +2.19(+2.39%) |
Nov 02, 2011 | 89.91 | 91.71 | 88.79 | 91.71 | 17,146 | +3.63(+4.12%) |
Nov 01, 2011 | 89.37 | 93.00 | 87.53 | 88.08 | 17,657 | -3.89(-4.23%) |
Oct 31, 2011 | 97.26 | 97.26 | 91.81 | 91.97 | 20,000 | -6.03(-6.15%) |
Oct 28, 2011 | 98.93 | 100.48 | 97.80 | 98.00 | 14,865 | -1.95(-1.95%) |
Oct 27, 2011 | 98.25 | 100.00 | 96.00 | 99.95 | 35,816 | +4.47(+4.68%) |
Oct 26, 2011 | 93.00 | 95.77 | 92.97 | 95.48 | 19,540 | +1.89(+2.02%) |
Oct 25, 2011 | 91.43 | 95.39 | 91.43 | 93.59 | 17,819 | -0.71(-0.75%) |
Oct 24, 2011 | 94.44 | 94.84 | 92.98 | 94.30 | 20,664 | +0.92(+0.99%) |
Oct 21, 2011 | 93.04 | 94.00 | 92.37 | 93.38 | 32,095 | +0.50(+0.54%) |
Oct 20, 2011 | 92.83 | 94.02 | 90.85 | 92.88 | 15,601 | +0.32(+0.35%) |
Oct 19, 2011 | 94.40 | 95.07 | 92.23 | 92.56 | 19,477 | -2.17(-2.29%) |
Oct 18, 2011 | 94.84 | 95.69 | 93.30 | 94.73 | 39,340 | +0.73(+0.78%) |
Oct 17, 2011 | 97.80 | 97.80 | 93.53 | 94.00 | 22,540 | -4.94(-4.99%) |
Oct 14, 2011 | 99.00 | 99.00 | 97.00 | 98.94 | 10,412 | +0.46(+0.47%) |
Oct 13, 2011 | 97.74 | 98.48 | 97.74 | 98.48 | 4,492 | -0.52(-0.53%) |
Oct 12, 2011 | 99.95 | 100.13 | 98.51 | 99.00 | 17,222 | -0.58(-0.58%) |
Oct 11, 2011 | 98.50 | 99.94 | 97.50 | 99.58 | 12,272 | +0.67(+0.68%) |
Oct 10, 2011 | 96.57 | 98.98 | 96.38 | 98.91 | 17,821 | +3.80(+4.00%) |
Oct 07, 2011 | 98.00 | 99.00 | 94.71 | 95.11 | 19,315 | -2.20(-2.26%) |
Oct 06, 2011 | 95.91 | 97.99 | 95.91 | 97.31 | 30,683 | +0.87(+0.90%) |
Oct 05, 2011 | 97.65 | 97.65 | 95.40 | 96.44 | 16,759 | -1.04(-1.07%) |
Oct 04, 2011 | 89.63 | 99.62 | 89.63 | 97.48 | 41,917 | +7.42(+8.24%) |