Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 45.10 | 46.97 | 44.77 | 46.64 | 0 | +1.54(+3.41%) |
Apr 29, 2013 | 44.33 | 45.43 | 44.33 | 45.10 | 12,822 | +0.77(+1.74%) |
Apr 26, 2013 | 44.00 | 44.99 | 44.00 | 44.33 | 25,122 | +0.33(+0.75%) |
Apr 25, 2013 | 42.57 | 44.00 | 42.46 | 44.00 | 28,681 | +1.23(+2.88%) |
Apr 24, 2013 | 41.80 | 43.12 | 40.70 | 42.77 | 21,242 | +1.08(+2.59%) |
Apr 23, 2013 | 41.69 | 42.46 | 40.93 | 41.69 | 18,945 | +1.32(+3.27%) |
Apr 22, 2013 | 40.37 | 40.70 | 39.05 | 40.37 | 14,175 | +0.22(+0.55%) |
Apr 19, 2013 | 39.82 | 40.37 | 39.38 | 40.15 | 10,532 | +0.22(+0.55%) |
Apr 18, 2013 | 40.59 | 40.59 | 39.49 | 39.93 | 8,677 | -0.66(-1.63%) |
Apr 17, 2013 | 40.26 | 41.85 | 39.05 | 40.59 | 24,515 | -0.11(-0.27%) |
Apr 16, 2013 | 40.26 | 41.47 | 40.15 | 40.70 | 13,249 | +0.22(+0.54%) |
Apr 15, 2013 | 42.35 | 42.90 | 40.15 | 40.48 | 18,785 | -1.65(-3.92%) |
Apr 12, 2013 | 41.91 | 42.35 | 41.03 | 42.13 | 10,955 | +0.22(+0.52%) |
Apr 11, 2013 | 42.46 | 42.57 | 40.81 | 41.91 | 17,633 | -0.44(-1.04%) |
Apr 10, 2013 | 41.80 | 42.90 | 41.80 | 42.35 | 18,819 | +0.88(+2.12%) |
Apr 09, 2013 | 41.80 | 42.35 | 40.92 | 41.47 | 15,507 | +0.00(+0.00%) |
Apr 08, 2013 | 42.57 | 42.57 | 40.81 | 41.47 | 15,406 | -0.44(-1.05%) |
Apr 05, 2013 | 40.15 | 42.35 | 40.04 | 41.91 | 26,416 | +1.21(+2.97%) |
Apr 04, 2013 | 41.47 | 41.69 | 39.93 | 40.70 | 21,221 | -0.33(-0.80%) |
Apr 03, 2013 | 42.68 | 43.23 | 40.48 | 41.03 | 21,102 | -1.65(-3.87%) |
Apr 02, 2013 | 42.90 | 44.00 | 42.57 | 42.68 | 12,657 | -0.22(-0.51%) |
Apr 01, 2013 | 43.56 | 44.44 | 42.35 | 42.90 | 23,637 | -0.66(-1.52%) |
Mar 28, 2013 | 45.10 | 45.10 | 43.45 | 43.56 | 77,339 | -1.43(-3.18%) |
Mar 27, 2013 | 44.00 | 44.99 | 43.56 | 44.99 | 15,518 | +0.99(+2.25%) |
Mar 26, 2013 | 44.22 | 45.65 | 43.01 | 44.00 | 27,151 | +0.33(+0.76%) |
Mar 25, 2013 | 44.00 | 46.42 | 43.01 | 43.67 | 72,963 | -0.33(-0.75%) |
Mar 22, 2013 | 41.03 | 44.99 | 40.48 | 44.00 | 165,981 | +5.50(+14.29%) |
Mar 21, 2013 | 35.97 | 39.38 | 35.75 | 38.50 | 132,078 | +2.64(+7.36%) |
Mar 20, 2013 | 34.76 | 37.18 | 34.76 | 35.86 | 257,939 | -2.64(-6.86%) |
Mar 19, 2013 | 46.20 | 46.20 | 37.84 | 38.50 | 61,351 | -7.26(-15.87%) |
Mar 18, 2013 | 49.06 | 49.06 | 44.55 | 45.76 | 39,386 | -2.31(-4.81%) |
Mar 15, 2013 | 49.50 | 49.50 | 45.65 | 48.07 | 38,319 | +0.11(+0.23%) |
Mar 14, 2013 | 49.72 | 49.72 | 47.96 | 47.96 | 11,312 | -0.99(-2.02%) |
Mar 13, 2013 | 48.40 | 49.61 | 47.41 | 48.95 | 24,604 | +0.55(+1.14%) |
Mar 12, 2013 | 50.71 | 50.71 | 47.30 | 48.40 | 23,143 | -2.20(-4.35%) |
Mar 11, 2013 | 49.94 | 53.45 | 49.94 | 50.60 | 20,374 | +1.65(+3.37%) |
Mar 08, 2013 | 48.95 | 49.61 | 48.07 | 48.95 | 21,146 | +0.77(+1.60%) |
Mar 07, 2013 | 49.06 | 50.60 | 47.08 | 48.18 | 21,790 | -0.11(-0.23%) |
Mar 06, 2013 | 47.52 | 48.73 | 47.09 | 48.29 | 8,472 | +0.49(+1.04%) |
Mar 05, 2013 | 48.40 | 48.40 | 46.86 | 47.80 | 11,699 | -0.49(-1.03%) |
Mar 04, 2013 | 50.27 | 50.38 | 45.65 | 48.29 | 23,462 | -1.76(-3.52%) |
Mar 01, 2013 | 48.40 | 50.60 | 48.40 | 50.05 | 13,444 | +1.54(+3.17%) |
Feb 28, 2013 | 48.97 | 49.50 | 48.40 | 48.51 | 14,053 | -0.55(-1.12%) |
Feb 27, 2013 | 49.94 | 50.49 | 48.57 | 49.06 | 14,959 | -0.88(-1.76%) |
Feb 26, 2013 | 50.05 | 50.82 | 49.50 | 49.94 | 19,170 | +0.11(+0.22%) |
Feb 25, 2013 | 49.50 | 51.59 | 49.07 | 49.83 | 30,070 | +0.44(+0.89%) |
Feb 22, 2013 | 51.92 | 51.92 | 47.85 | 49.39 | 28,930 | -2.42(-4.67%) |
Feb 21, 2013 | 54.89 | 55.16 | 51.48 | 51.81 | 28,174 | -3.19(-5.80%) |
Feb 20, 2013 | 56.21 | 56.65 | 53.79 | 55.00 | 18,507 | -0.99(-1.77%) |
Feb 19, 2013 | 55.77 | 57.20 | 54.67 | 55.99 | 22,738 | +1.10(+2.00%) |
Feb 15, 2013 | 55.66 | 57.20 | 53.90 | 54.89 | 29,902 | -0.44(-0.80%) |
Feb 14, 2013 | 56.43 | 57.20 | 54.34 | 55.33 | 23,296 | -1.32(-2.33%) |
Feb 13, 2013 | 56.54 | 58.85 | 56.21 | 56.65 | 19,649 | +0.44(+0.78%) |
Feb 12, 2013 | 58.30 | 60.39 | 55.99 | 56.21 | 28,569 | -1.87(-3.22%) |
Feb 11, 2013 | 61.05 | 61.38 | 56.59 | 58.08 | 28,912 | -2.09(-3.47%) |
Feb 08, 2013 | 61.05 | 61.60 | 59.07 | 60.17 | 17,672 | -0.77(-1.26%) |
Feb 07, 2013 | 64.13 | 64.46 | 60.50 | 60.94 | 27,854 | -2.86(-4.48%) |
Feb 06, 2013 | 63.69 | 64.68 | 63.25 | 63.80 | 26,314 | -5.72(-8.23%) |
Feb 04, 2013 | 85.25 | 88.33 | 68.31 | 69.52 | 219,788 | -1.43(-2.02%) |
Feb 01, 2013 | 68.31 | 72.49 | 67.76 | 70.95 | 30,409 | +3.63(+5.39%) |
Jan 31, 2013 | 70.40 | 72.71 | 66.11 | 67.32 | 25,058 | -3.08(-4.38%) |
Jan 30, 2013 | 77.00 | 78.76 | 69.85 | 70.40 | 25,806 | -7.70(-9.86%) |
Jan 29, 2013 | 79.20 | 79.53 | 76.89 | 78.10 | 30,100 | -1.21(-1.53%) |
Jan 28, 2013 | 74.69 | 79.75 | 74.47 | 79.31 | 16,860 | +4.51(+6.03%) |
Jan 25, 2013 | 77.22 | 77.55 | 72.93 | 74.80 | 20,518 | -2.42(-3.13%) |
Jan 24, 2013 | 82.72 | 82.72 | 77.22 | 77.22 | 12,241 | -5.17(-6.28%) |
Jan 23, 2013 | 80.96 | 83.05 | 80.30 | 82.39 | 7,563 | +1.65(+2.04%) |
Jan 22, 2013 | 81.29 | 81.40 | 79.42 | 80.74 | 4,435 | -0.77(-0.94%) |
Jan 18, 2013 | 81.62 | 81.73 | 79.64 | 81.51 | 4,954 | -0.22(-0.27%) |
Jan 17, 2013 | 80.63 | 81.95 | 80.30 | 81.73 | 3,301 | +1.65(+2.06%) |
Jan 16, 2013 | 80.85 | 81.40 | 79.53 | 80.08 | 6,103 | -0.77(-0.95%) |
Jan 15, 2013 | 80.41 | 82.50 | 79.97 | 80.85 | 5,330 | -0.22(-0.27%) |
Jan 14, 2013 | 80.96 | 81.29 | 79.53 | 81.07 | 3,577 | -0.33(-0.41%) |
Jan 11, 2013 | 81.40 | 81.62 | 79.75 | 81.40 | 4,206 | +0.11(+0.14%) |
Jan 10, 2013 | 81.40 | 83.82 | 80.96 | 81.29 | 13,722 | -1.21(-1.47%) |
Jan 09, 2013 | 84.37 | 85.03 | 82.06 | 82.50 | 5,566 | -1.54(-1.83%) |
Jan 08, 2013 | 85.25 | 85.58 | 83.82 | 84.04 | 3,361 | -1.10(-1.29%) |
Jan 07, 2013 | 84.48 | 85.25 | 83.82 | 85.14 | 3,303 | +0.11(+0.13%) |
Jan 04, 2013 | 85.03 | 85.36 | 84.15 | 85.03 | 5,487 | +0.66(+0.78%) |
Jan 03, 2013 | 89.76 | 89.76 | 84.37 | 84.37 | 10,125 | -5.06(-5.66%) |
Jan 02, 2013 | 89.87 | 92.40 | 88.66 | 89.43 | 11,671 | +0.77(+0.87%) |
Dec 31, 2012 | 87.45 | 89.32 | 86.79 | 88.66 | 4,189 | +0.99(+1.13%) |
Dec 28, 2012 | 87.56 | 88.00 | 86.68 | 87.67 | 3,963 | -0.22(-0.25%) |
Dec 27, 2012 | 86.35 | 88.00 | 85.91 | 87.89 | 3,369 | +1.32(+1.52%) |
Dec 26, 2012 | 88.00 | 88.00 | 85.64 | 86.57 | 3,823 | -1.54(-1.75%) |
Dec 24, 2012 | 87.78 | 88.11 | 87.12 | 88.11 | 2,023 | +0.66(+0.75%) |
Dec 21, 2012 | 87.56 | 88.03 | 85.69 | 87.45 | 11,417 | -0.33(-0.38%) |
Dec 20, 2012 | 90.75 | 90.75 | 87.23 | 87.78 | 9,434 | -2.64(-2.92%) |
Dec 19, 2012 | 91.08 | 92.15 | 89.98 | 90.42 | 6,548 | -0.33(-0.36%) |
Dec 18, 2012 | 89.54 | 92.07 | 89.54 | 90.75 | 16,013 | +1.10(+1.23%) |
Dec 17, 2012 | 83.71 | 89.76 | 83.60 | 89.65 | 14,385 | +6.16(+7.38%) |
Dec 14, 2012 | 82.17 | 84.70 | 82.17 | 83.49 | 8,834 | +0.99(+1.20%) |
Dec 13, 2012 | 81.40 | 83.93 | 80.96 | 82.50 | 2,640 | +0.99(+1.21%) |
Dec 12, 2012 | 83.49 | 83.93 | 80.08 | 81.51 | 5,374 | -1.54(-1.85%) |
Dec 11, 2012 | 82.94 | 84.92 | 82.28 | 83.05 | 6,809 | +1.10(+1.34%) |
Dec 10, 2012 | 80.85 | 82.61 | 79.64 | 81.95 | 4,753 | +1.43(+1.78%) |
Dec 07, 2012 | 83.27 | 84.04 | 80.08 | 80.52 | 2,823 | -1.87(-2.27%) |
Dec 06, 2012 | 78.98 | 83.82 | 78.98 | 82.39 | 11,704 | +2.97(+3.74%) |
Dec 05, 2012 | 79.64 | 79.86 | 78.87 | 79.42 | 1,701 | -0.11(-0.14%) |
Dec 04, 2012 | 80.30 | 81.40 | 78.87 | 79.53 | 6,198 | -0.55(-0.69%) |
Nov 30, 2012 | 78.98 | 83.27 | 77.00 | 80.08 | 6,945 | +1.43(+1.82%) |
Nov 29, 2012 | 78.76 | 79.86 | 78.54 | 78.65 | 6,150 | +0.77(+0.99%) |
Nov 28, 2012 | 77.66 | 78.54 | 76.81 | 77.88 | 5,078 | -0.44(-0.56%) |
Nov 27, 2012 | 79.86 | 79.96 | 77.55 | 78.32 | 8,984 | -1.43(-1.79%) |
Nov 26, 2012 | 79.64 | 80.41 | 77.88 | 79.75 | 9,976 | +0.66(+0.83%) |
Nov 23, 2012 | 70.95 | 87.01 | 70.95 | 79.09 | 7,619 | +8.58(+12.17%) |
Nov 21, 2012 | 66.77 | 71.49 | 62.81 | 70.51 | 4,040 | +3.52(+5.25%) |
Nov 20, 2012 | 63.25 | 71.61 | 63.25 | 66.99 | 17,617 | +3.19(+5.00%) |
Nov 19, 2012 | 58.52 | 66.59 | 58.19 | 63.80 | 15,661 | +6.05(+10.48%) |
Nov 16, 2012 | 61.16 | 61.82 | 56.98 | 57.75 | 11,289 | -3.74(-6.08%) |
Nov 15, 2012 | 66.11 | 68.90 | 61.05 | 61.49 | 9,769 | -4.62(-6.99%) |
Nov 14, 2012 | 70.18 | 70.18 | 66.11 | 66.11 | 5,673 | -4.18(-5.95%) |
Nov 13, 2012 | 69.08 | 71.17 | 69.08 | 70.29 | 5,523 | +1.10(+1.59%) |
Nov 12, 2012 | 70.51 | 71.17 | 68.86 | 69.19 | 3,937 | -1.10(-1.56%) |
Nov 09, 2012 | 72.05 | 72.27 | 69.63 | 70.29 | 8,202 | -2.78(-3.80%) |
Nov 08, 2012 | 72.38 | 73.26 | 70.84 | 73.07 | 10,608 | +0.36(+0.49%) |
Nov 07, 2012 | 71.83 | 73.59 | 70.84 | 72.71 | 10,347 | -0.33(-0.45%) |
Nov 06, 2012 | 73.26 | 73.59 | 72.05 | 73.04 | 3,510 | -0.11(-0.15%) |
Nov 05, 2012 | 72.49 | 74.03 | 72.05 | 73.15 | 7,307 | +0.99(+1.37%) |
Nov 02, 2012 | 76.56 | 77.44 | 71.61 | 72.16 | 10,761 | -4.51(-5.88%) |
Nov 01, 2012 | 78.87 | 79.92 | 74.47 | 76.67 | 7,220 | -2.31(-2.92%) |
Oct 31, 2012 | 81.40 | 81.40 | 78.54 | 78.98 | 2,788 | -2.09(-2.58%) |
Oct 26, 2012 | 80.96 | 81.07 | 81.07 | 81.07 | 4,954 | +0.55(+0.68%) |
Oct 25, 2012 | 79.97 | 82.28 | 78.65 | 80.52 | 3,849 | +2.09(+2.66%) |
Oct 24, 2012 | 77.22 | 78.87 | 77.00 | 78.43 | 3,844 | +1.65(+2.15%) |
Oct 23, 2012 | 75.35 | 77.22 | 73.92 | 76.78 | 5,128 | +0.44(+0.58%) |
Oct 19, 2012 | 78.21 | 79.31 | 75.24 | 76.34 | 10,802 | -2.86(-3.61%) |
Oct 18, 2012 | 80.85 | 81.59 | 79.09 | 79.20 | 2,033 | -1.98(-2.44%) |
Oct 17, 2012 | 81.73 | 81.73 | 79.75 | 81.18 | 4,719 | -0.88(-1.07%) |
Oct 16, 2012 | 82.83 | 82.83 | 80.96 | 82.06 | 3,131 | -0.55(-0.67%) |
Oct 15, 2012 | 81.84 | 83.38 | 81.84 | 82.61 | 3,954 | +0.99(+1.21%) |
Oct 12, 2012 | 82.17 | 82.56 | 79.97 | 81.62 | 7,113 | -0.66(-0.80%) |
Oct 11, 2012 | 83.16 | 83.71 | 80.96 | 82.28 | 6,890 | +0.11(+0.13%) |
Oct 10, 2012 | 84.15 | 86.02 | 81.84 | 82.17 | 6,633 | -2.64(-3.11%) |
Oct 09, 2012 | 87.34 | 87.67 | 83.16 | 84.81 | 7,320 | -2.20(-2.53%) |
Oct 08, 2012 | 88.88 | 89.76 | 87.01 | 87.01 | 4,211 | -2.53(-2.83%) |
Oct 05, 2012 | 87.89 | 89.98 | 87.45 | 89.54 | 3,920 | +1.76(+2.01%) |
Oct 04, 2012 | 88.22 | 88.66 | 85.91 | 87.78 | 3,276 | -0.33(-0.37%) |
Oct 03, 2012 | 88.66 | 89.20 | 88.00 | 88.11 | 1,714 | -0.22(-0.25%) |
Oct 02, 2012 | 89.32 | 91.08 | 87.56 | 88.33 | 4,677 | -1.43(-1.59%) |
Oct 01, 2012 | 90.20 | 91.08 | 89.32 | 89.76 | 3,970 | -0.11(-0.12%) |
Sep 28, 2012 | 88.77 | 91.85 | 88.33 | 89.87 | 5,042 | +0.44(+0.49%) |
Sep 27, 2012 | 87.89 | 89.87 | 87.45 | 89.43 | 16,307 | +1.54(+1.75%) |
Sep 26, 2012 | 87.67 | 88.33 | 87.34 | 87.89 | 4,455 | +0.55(+0.63%) |
Sep 25, 2012 | 88.55 | 88.55 | 86.91 | 87.34 | 8,147 | -0.66(-0.75%) |
Sep 24, 2012 | 86.13 | 88.00 | 86.13 | 88.00 | 4,075 | +0.00(+0.00%) |
Sep 21, 2012 | 88.00 | 88.33 | 86.13 | 88.00 | 12,989 | +0.11(+0.13%) |
Sep 20, 2012 | 87.12 | 88.44 | 86.24 | 87.89 | 4,945 | +0.11(+0.13%) |
Sep 19, 2012 | 87.12 | 88.00 | 85.03 | 87.78 | 10,978 | +0.11(+0.13%) |
Sep 18, 2012 | 91.52 | 91.96 | 86.35 | 87.67 | 10,905 | -4.07(-4.44%) |
Sep 17, 2012 | 92.95 | 93.50 | 90.38 | 91.74 | 9,429 | -2.20(-2.34%) |
Sep 14, 2012 | 92.73 | 94.49 | 92.36 | 93.94 | 7,850 | +1.10(+1.18%) |
Sep 13, 2012 | 89.32 | 93.28 | 89.32 | 92.84 | 15,653 | +3.41(+3.81%) |
Sep 12, 2012 | 89.21 | 89.76 | 88.22 | 89.43 | 5,641 | +0.33(+0.37%) |
Sep 11, 2012 | 87.89 | 89.32 | 87.89 | 89.10 | 6,363 | +1.10(+1.25%) |
Sep 10, 2012 | 87.78 | 88.22 | 87.12 | 88.00 | 5,474 | +0.22(+0.25%) |
Sep 07, 2012 | 88.00 | 88.00 | 87.45 | 87.78 | 3,142 | +0.00(+0.00%) |
Sep 06, 2012 | 88.00 | 88.33 | 87.01 | 87.78 | 5,057 | +0.11(+0.13%) |
Sep 05, 2012 | 88.00 | 88.22 | 87.12 | 87.67 | 4,485 | -0.66(-0.75%) |
Sep 04, 2012 | 88.11 | 88.77 | 85.26 | 88.33 | 5,847 | +0.55(+0.63%) |
Aug 31, 2012 | 88.66 | 89.43 | 87.45 | 87.78 | 7,735 | -0.33(-0.37%) |
Aug 30, 2012 | 88.00 | 90.75 | 87.56 | 88.11 | 7,146 | +0.00(+0.00%) |
Aug 29, 2012 | 85.80 | 88.22 | 85.80 | 88.11 | 4,494 | -0.99(-1.11%) |
Aug 27, 2012 | 88.55 | 89.32 | 88.33 | 89.10 | 3,557 | +0.55(+0.62%) |
Aug 24, 2012 | 86.90 | 88.88 | 86.90 | 88.55 | 3,850 | +1.32(+1.51%) |
Aug 23, 2012 | 87.89 | 88.22 | 86.68 | 87.23 | 6,426 | -0.99(-1.12%) |
Aug 22, 2012 | 87.89 | 89.04 | 87.89 | 88.22 | 2,411 | -0.11(-0.12%) |
Aug 21, 2012 | 89.87 | 90.64 | 88.22 | 88.33 | 6,290 | -1.54(-1.71%) |
Aug 20, 2012 | 88.77 | 90.20 | 88.55 | 89.87 | 6,167 | +0.66(+0.74%) |
Aug 17, 2012 | 89.65 | 90.53 | 87.89 | 89.21 | 10,815 | -0.77(-0.86%) |
Aug 16, 2012 | 89.10 | 90.42 | 88.55 | 89.98 | 6,750 | +0.88(+0.99%) |
Aug 15, 2012 | 88.55 | 89.65 | 88.55 | 89.10 | 4,159 | +0.77(+0.87%) |
Aug 14, 2012 | 90.09 | 90.75 | 87.89 | 88.33 | 8,538 | -1.43(-1.59%) |
Aug 13, 2012 | 90.97 | 92.29 | 89.10 | 89.76 | 5,844 | -1.54(-1.69%) |
Aug 10, 2012 | 91.19 | 91.74 | 90.75 | 91.30 | 11,897 | +0.00(+0.00%) |
Aug 09, 2012 | 93.50 | 94.05 | 90.75 | 91.30 | 11,708 | -2.31(-2.47%) |
Aug 08, 2012 | 96.03 | 97.68 | 93.50 | 93.61 | 4,330 | -2.64(-2.74%) |
Aug 07, 2012 | 100.10 | 100.43 | 95.81 | 96.25 | 10,994 | -3.74(-3.74%) |
Aug 06, 2012 | 102.52 | 102.85 | 99.86 | 99.99 | 3,585 | -2.97(-2.88%) |
Aug 03, 2012 | 100.43 | 104.50 | 98.78 | 102.96 | 6,170 | +3.41(+3.43%) |
Aug 02, 2012 | 94.05 | 100.43 | 93.83 | 99.55 | 5,999 | +4.62(+4.87%) |
Aug 01, 2012 | 99.44 | 100.87 | 94.93 | 94.93 | 5,575 | -4.29(-4.32%) |
Jul 31, 2012 | 99.55 | 101.64 | 98.45 | 99.22 | 3,684 | -0.99(-0.99%) |
Jul 30, 2012 | 102.41 | 102.85 | 100.21 | 100.21 | 7,476 | -2.42(-2.36%) |
Jul 27, 2012 | 98.45 | 102.85 | 97.79 | 102.63 | 6,536 | +4.40(+4.48%) |
Jul 26, 2012 | 98.01 | 99.00 | 95.92 | 98.23 | 2,778 | +0.66(+0.68%) |
Jul 25, 2012 | 97.35 | 97.90 | 96.36 | 97.57 | 2,258 | +0.55(+0.57%) |
Jul 24, 2012 | 96.91 | 97.90 | 95.92 | 97.02 | 3,880 | +0.22(+0.23%) |
Jul 23, 2012 | 96.03 | 98.34 | 95.37 | 96.80 | 5,583 | -0.66(-0.68%) |
Jul 20, 2012 | 95.70 | 99.66 | 93.50 | 97.46 | 5,242 | +0.99(+1.03%) |
Jul 19, 2012 | 101.09 | 101.20 | 96.36 | 96.47 | 3,470 | -4.73(-4.67%) |
Jul 18, 2012 | 104.39 | 104.39 | 99.77 | 101.20 | 4,801 | -3.74(-3.56%) |
Jul 17, 2012 | 103.40 | 105.16 | 102.52 | 104.94 | 6,862 | +1.87(+1.81%) |
Jul 16, 2012 | 101.42 | 104.50 | 100.43 | 103.07 | 3,979 | +0.99(+0.97%) |
Jul 13, 2012 | 99.22 | 103.29 | 98.45 | 102.08 | 5,223 | +2.86(+2.88%) |
Jul 12, 2012 | 96.58 | 100.43 | 96.58 | 99.22 | 8,170 | +1.43(+1.46%) |
Jul 11, 2012 | 96.47 | 98.23 | 95.81 | 97.79 | 4,938 | +1.21(+1.25%) |
Jul 10, 2012 | 97.90 | 99.99 | 95.92 | 96.58 | 5,865 | -1.32(-1.35%) |
Jul 09, 2012 | 98.34 | 98.45 | 97.02 | 97.90 | 2,537 | -0.99(-1.00%) |
Jul 06, 2012 | 98.78 | 101.09 | 98.45 | 98.89 | 6,717 | -1.21(-1.21%) |
Jul 05, 2012 | 103.95 | 105.60 | 99.33 | 100.10 | 5,150 | -4.51(-4.31%) |
Jul 03, 2012 | 103.29 | 104.94 | 101.47 | 104.61 | 4,132 | +0.44(+0.42%) |
Jul 02, 2012 | 102.08 | 104.50 | 99.55 | 104.17 | 5,270 | +1.76(+1.72%) |
Jun 29, 2012 | 103.62 | 103.62 | 99.55 | 102.41 | 8,147 | +1.10(+1.09%) |
Jun 28, 2012 | 102.19 | 102.74 | 98.56 | 101.31 | 4,656 | -1.43(-1.39%) |
Jun 27, 2012 | 99.00 | 104.94 | 98.67 | 102.74 | 5,489 | +4.95(+5.06%) |
Jun 26, 2012 | 100.98 | 101.42 | 97.68 | 97.79 | 6,850 | -2.42(-2.41%) |
Jun 25, 2012 | 93.06 | 101.14 | 93.06 | 100.21 | 12,941 | +6.71(+7.18%) |
Jun 22, 2012 | 94.27 | 96.58 | 91.19 | 93.50 | 77,465 | +2.97(+3.28%) |
Jun 21, 2012 | 101.42 | 101.75 | 89.54 | 90.53 | 21,221 | -11.22(-11.03%) |
Jun 20, 2012 | 108.24 | 111.65 | 100.21 | 101.75 | 19,177 | -13.31(-11.57%) |
Jun 19, 2012 | 114.73 | 116.82 | 113.30 | 115.06 | 6,948 | +0.33(+0.29%) |
Jun 18, 2012 | 111.10 | 117.70 | 111.10 | 114.73 | 9,537 | +2.20(+1.96%) |
Jun 15, 2012 | 108.68 | 112.86 | 108.02 | 112.53 | 7,601 | +3.52(+3.23%) |
Jun 14, 2012 | 109.78 | 112.64 | 106.59 | 109.01 | 6,223 | -1.32(-1.20%) |
Jun 13, 2012 | 107.36 | 114.29 | 106.48 | 110.33 | 13,739 | +2.31(+2.14%) |
Jun 12, 2012 | 103.18 | 108.68 | 101.64 | 108.02 | 7,078 | +4.07(+3.92%) |
Jun 11, 2012 | 105.93 | 105.93 | 101.86 | 103.95 | 7,346 | -0.44(-0.42%) |
Jun 08, 2012 | 96.69 | 104.72 | 93.94 | 104.39 | 7,564 | +7.37(+7.60%) |
Jun 07, 2012 | 99.00 | 99.00 | 93.83 | 97.02 | 9,224 | -0.99(-1.01%) |
Jun 06, 2012 | 100.43 | 101.75 | 96.92 | 98.01 | 11,336 | -2.20(-2.20%) |
Jun 05, 2012 | 95.37 | 101.97 | 94.05 | 100.21 | 9,571 | +4.18(+4.35%) |
Jun 04, 2012 | 92.73 | 96.25 | 91.74 | 96.03 | 7,294 | +4.18(+4.55%) |
Jun 01, 2012 | 91.96 | 93.72 | 91.08 | 91.85 | 3,663 | -1.76(-1.88%) |
May 31, 2012 | 91.30 | 94.93 | 88.44 | 93.61 | 7,712 | +4.73(+5.32%) |
May 30, 2012 | 89.54 | 90.97 | 88.44 | 88.88 | 3,179 | -1.21(-1.34%) |
May 29, 2012 | 90.75 | 93.28 | 88.88 | 90.09 | 3,509 | -0.11(-0.12%) |
May 25, 2012 | 88.33 | 93.17 | 88.33 | 90.20 | 6,068 | +1.65(+1.86%) |
May 24, 2012 | 83.27 | 88.77 | 82.72 | 88.55 | 6,478 | +5.28(+6.34%) |
May 23, 2012 | 84.70 | 85.91 | 81.95 | 83.27 | 3,642 | -2.64(-3.07%) |
May 22, 2012 | 90.42 | 91.30 | 84.37 | 85.91 | 8,577 | -4.51(-4.99%) |
May 21, 2012 | 83.27 | 91.41 | 81.07 | 90.42 | 11,402 | +7.59(+9.16%) |
May 18, 2012 | 85.36 | 86.13 | 81.84 | 82.83 | 6,602 | -2.75(-3.21%) |
May 17, 2012 | 88.66 | 88.77 | 85.47 | 85.58 | 4,950 | -3.19(-3.59%) |
May 16, 2012 | 90.97 | 92.51 | 88.22 | 88.77 | 4,978 | -2.09(-2.30%) |
May 15, 2012 | 90.86 | 93.50 | 90.20 | 90.86 | 3,640 | -0.11(-0.12%) |
May 14, 2012 | 91.85 | 93.06 | 90.86 | 90.97 | 3,604 | -1.76(-1.90%) |
May 11, 2012 | 91.74 | 94.82 | 91.74 | 92.73 | 3,843 | -0.11(-0.12%) |
May 10, 2012 | 92.51 | 94.05 | 91.41 | 92.84 | 5,315 | +0.88(+0.96%) |
May 09, 2012 | 92.29 | 93.83 | 91.85 | 91.96 | 6,529 | -1.65(-1.76%) |
May 08, 2012 | 92.73 | 94.82 | 91.85 | 93.61 | 5,423 | +0.33(+0.35%) |
May 07, 2012 | 93.50 | 94.88 | 92.07 | 93.28 | 7,102 | -0.55(-0.59%) |
May 04, 2012 | 96.47 | 97.68 | 93.61 | 93.83 | 10,898 | -3.08(-3.18%) |
May 03, 2012 | 95.92 | 97.90 | 95.70 | 96.91 | 4,858 | +0.44(+0.46%) |
May 02, 2012 | 93.61 | 97.57 | 93.61 | 96.47 | 9,912 | -1.76(-1.79%) |