Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 91.06 | 91.62 | 90.42 | 90.76 | 683,305 | -0.68(-0.74%) |
May 30, 2013 | 91.74 | 92.09 | 91.10 | 91.44 | 0 | -0.23(-0.25%) |
May 29, 2013 | 91.75 | 92.58 | 91.00 | 91.67 | 713,888 | -0.42(-0.46%) |
May 28, 2013 | 92.92 | 93.49 | 91.78 | 92.09 | 513,705 | -0.03(-0.03%) |
May 24, 2013 | 92.79 | 93.53 | 91.58 | 92.12 | 0 | -1.10(-1.18%) |
May 23, 2013 | 93.04 | 93.74 | 92.53 | 93.22 | 0 | -0.84(-0.89%) |
May 22, 2013 | 94.81 | 96.30 | 93.42 | 94.06 | 0 | -0.82(-0.86%) |
May 21, 2013 | 94.87 | 96.25 | 94.84 | 94.88 | 0 | +0.01(+0.01%) |
May 20, 2013 | 93.97 | 95.25 | 93.71 | 94.87 | 0 | +0.90(+0.96%) |
May 17, 2013 | 93.43 | 94.17 | 92.75 | 93.97 | 0 | +0.88(+0.95%) |
May 16, 2013 | 93.04 | 94.29 | 92.61 | 93.09 | 1,006,461 | -0.52(-0.56%) |
May 15, 2013 | 93.45 | 93.96 | 92.37 | 93.61 | 0 | +0.62(+0.67%) |
May 13, 2013 | 92.22 | 93.41 | 92.04 | 92.99 | 0 | +0.81(+0.88%) |
May 10, 2013 | 89.73 | 92.52 | 89.40 | 92.18 | 0 | +2.79(+3.12%) |
May 09, 2013 | 90.98 | 91.58 | 89.39 | 89.39 | 0 | -2.09(-2.28%) |
May 08, 2013 | 90.40 | 91.56 | 90.12 | 91.48 | 0 | +1.07(+1.18%) |
May 07, 2013 | 91.00 | 91.06 | 89.95 | 90.41 | 0 | -0.71(-0.78%) |
May 06, 2013 | 89.97 | 91.47 | 89.96 | 91.12 | 0 | +0.94(+1.04%) |
May 03, 2013 | 89.98 | 90.60 | 89.36 | 90.18 | 0 | +0.82(+0.92%) |
May 02, 2013 | 86.36 | 89.75 | 86.36 | 89.36 | 0 | +2.80(+3.23%) |
May 01, 2013 | 87.09 | 87.56 | 86.22 | 86.56 | 0 | -1.09(-1.24%) |
Apr 30, 2013 | 86.98 | 87.87 | 86.47 | 87.65 | 0 | +0.93(+1.07%) |
Apr 29, 2013 | 85.87 | 87.83 | 85.84 | 86.72 | 997,549 | +0.73(+0.85%) |
Apr 26, 2013 | 85.69 | 86.33 | 85.64 | 85.99 | 703,943 | +0.35(+0.41%) |
Apr 25, 2013 | 86.72 | 87.00 | 85.48 | 85.64 | 969,843 | -0.58(-0.67%) |
Apr 24, 2013 | 86.43 | 86.75 | 84.62 | 86.22 | 0 | -0.24(-0.28%) |
Apr 23, 2013 | 85.42 | 86.79 | 85.20 | 86.46 | 1,071,492 | +1.62(+1.91%) |
Apr 22, 2013 | 84.00 | 85.64 | 83.31 | 84.84 | 806,233 | +1.14(+1.36%) |
Apr 19, 2013 | 83.19 | 84.24 | 82.48 | 83.70 | 1,395,974 | +0.73(+0.88%) |
Apr 18, 2013 | 85.04 | 85.04 | 82.24 | 82.97 | 1,297,904 | -1.50(-1.77%) |
Apr 17, 2013 | 86.03 | 86.20 | 83.85 | 84.47 | 1,378,016 | -2.18(-2.51%) |
Apr 16, 2013 | 86.68 | 86.99 | 85.68 | 86.64 | 1,476,822 | +0.88(+1.03%) |
Apr 15, 2013 | 87.50 | 87.66 | 85.37 | 85.76 | 1,531,694 | -1.93(-2.20%) |
Apr 12, 2013 | 87.75 | 88.60 | 86.63 | 87.69 | 1,697,849 | -0.45(-0.51%) |
Apr 11, 2013 | 85.70 | 88.65 | 85.52 | 88.14 | 2,312,841 | +2.49(+2.91%) |
Apr 10, 2013 | 84.53 | 86.63 | 84.25 | 85.65 | 1,608,551 | +1.12(+1.32%) |
Apr 09, 2013 | 84.39 | 84.95 | 84.09 | 84.53 | 1,441,091 | +0.49(+0.58%) |
Apr 08, 2013 | 84.05 | 84.60 | 83.75 | 84.04 | 1,650,277 | -0.01(-0.01%) |
Apr 05, 2013 | 83.54 | 84.40 | 82.69 | 84.05 | 1,515,803 | -0.69(-0.81%) |
Apr 04, 2013 | 84.30 | 84.86 | 82.43 | 84.74 | 2,138,069 | +2.74(+3.34%) |
Apr 03, 2013 | 82.45 | 82.66 | 81.41 | 82.00 | 1,711,590 | -0.48(-0.58%) |
Apr 02, 2013 | 82.09 | 83.40 | 81.85 | 82.48 | 1,654,311 | +0.79(+0.97%) |
Apr 01, 2013 | 81.10 | 81.85 | 80.85 | 81.69 | 1,087,881 | +0.40(+0.49%) |
Mar 28, 2013 | 80.46 | 81.59 | 80.17 | 81.29 | 1,995,465 | +0.81(+1.01%) |
Mar 27, 2013 | 78.99 | 80.65 | 78.63 | 80.48 | 1,337,810 | +1.18(+1.49%) |
Mar 26, 2013 | 77.17 | 79.67 | 76.80 | 79.30 | 1,418,761 | +2.08(+2.69%) |
Mar 25, 2013 | 77.86 | 78.26 | 76.11 | 77.22 | 947,643 | -0.30(-0.39%) |
Mar 22, 2013 | 77.43 | 77.95 | 77.05 | 77.52 | 1,569,147 | +1.13(+1.48%) |
Mar 21, 2013 | 77.28 | 79.20 | 76.10 | 76.39 | 2,481,234 | -0.99(-1.28%) |
Mar 20, 2013 | 75.44 | 78.20 | 74.93 | 77.38 | 2,470,017 | +2.47(+3.30%) |
Mar 19, 2013 | 74.21 | 75.15 | 74.17 | 74.91 | 2,306,178 | +0.95(+1.28%) |
Mar 18, 2013 | 73.61 | 74.74 | 72.94 | 73.96 | 2,410,940 | -0.18(-0.24%) |
Mar 15, 2013 | 75.96 | 76.93 | 72.51 | 74.14 | 13,814,377 | -14.23(-16.10%) |
Mar 14, 2013 | 87.85 | 89.03 | 87.18 | 88.37 | 2,914,215 | +0.88(+1.00%) |
Mar 13, 2013 | 87.93 | 88.70 | 86.63 | 87.49 | 1,455,596 | +0.30(+0.34%) |
Mar 12, 2013 | 89.73 | 89.88 | 87.15 | 87.19 | 1,010,930 | -2.63(-2.93%) |
Mar 11, 2013 | 89.88 | 90.53 | 89.52 | 89.82 | 1,240,493 | +0.03(+0.03%) |
Mar 08, 2013 | 90.08 | 90.42 | 89.00 | 89.79 | 1,657,214 | -0.12(-0.13%) |
Mar 07, 2013 | 90.72 | 91.19 | 89.31 | 89.91 | 948,721 | -1.20(-1.32%) |
Mar 06, 2013 | 91.38 | 91.69 | 90.79 | 91.11 | 1,396,736 | -0.57(-0.62%) |
Mar 05, 2013 | 90.27 | 92.12 | 90.04 | 91.68 | 1,325,600 | +1.89(+2.10%) |
Mar 04, 2013 | 89.20 | 90.39 | 88.83 | 89.79 | 753,098 | +1.01(+1.14%) |
Mar 01, 2013 | 88.39 | 89.39 | 87.82 | 88.78 | 936,909 | +0.22(+0.25%) |
Feb 28, 2013 | 88.12 | 89.04 | 88.12 | 88.56 | 1,117,076 | +0.53(+0.60%) |
Feb 27, 2013 | 86.64 | 88.49 | 86.45 | 88.03 | 1,256,709 | +1.83(+2.12%) |
Feb 26, 2013 | 88.02 | 88.83 | 85.56 | 86.20 | 1,696,959 | -1.85(-2.10%) |
Feb 22, 2013 | 88.01 | 89.28 | 87.61 | 88.05 | 1,428,861 | +0.38(+0.43%) |
Feb 21, 2013 | 86.75 | 87.90 | 85.45 | 87.67 | 1,504,169 | +0.50(+0.57%) |
Feb 20, 2013 | 85.61 | 87.31 | 85.33 | 87.17 | 1,912,756 | +1.49(+1.74%) |
Feb 19, 2013 | 87.68 | 88.48 | 83.45 | 85.68 | 3,131,327 | -2.28(-2.59%) |
Feb 15, 2013 | 88.32 | 88.77 | 86.95 | 87.96 | 1,769,660 | +0.16(+0.18%) |
Feb 14, 2013 | 88.30 | 89.51 | 86.90 | 87.80 | 6,945,286 | -11.69(-11.75%) |
Feb 13, 2013 | 98.72 | 99.68 | 98.26 | 99.49 | 320,061 | +0.78(+0.79%) |
Feb 12, 2013 | 99.53 | 100.06 | 98.41 | 98.71 | 341,815 | -0.48(-0.48%) |
Feb 11, 2013 | 99.28 | 100.19 | 98.68 | 99.19 | 230,997 | -0.13(-0.13%) |
Feb 08, 2013 | 99.14 | 100.19 | 98.32 | 99.32 | 212,387 | +0.36(+0.36%) |
Feb 07, 2013 | 99.31 | 99.93 | 98.16 | 98.96 | 296,703 | -0.70(-0.70%) |
Feb 06, 2013 | 99.33 | 100.59 | 98.60 | 99.66 | 429,447 | +2.29(+2.35%) |
Feb 04, 2013 | 97.46 | 98.81 | 96.68 | 97.37 | 626,975 | -0.17(-0.17%) |
Feb 01, 2013 | 98.73 | 98.83 | 97.29 | 97.54 | 427,267 | -0.28(-0.29%) |
Jan 31, 2013 | 97.25 | 98.71 | 96.47 | 97.82 | 542,273 | -0.02(-0.02%) |
Jan 30, 2013 | 98.15 | 98.66 | 97.15 | 97.84 | 468,333 | -0.37(-0.38%) |
Jan 29, 2013 | 98.06 | 98.54 | 96.74 | 98.21 | 694,297 | -0.33(-0.33%) |
Jan 28, 2013 | 100.25 | 100.41 | 98.49 | 98.54 | 413,649 | -1.86(-1.85%) |
Jan 25, 2013 | 98.29 | 100.60 | 98.02 | 100.40 | 674,568 | +2.39(+2.44%) |
Jan 24, 2013 | 96.39 | 99.94 | 96.39 | 98.01 | 727,438 | +0.87(+0.90%) |
Jan 23, 2013 | 95.73 | 97.14 | 95.24 | 97.14 | 385,016 | +0.97(+1.01%) |
Jan 22, 2013 | 94.78 | 96.40 | 93.83 | 96.17 | 727,536 | +1.88(+1.99%) |
Jan 18, 2013 | 95.66 | 95.66 | 93.59 | 94.29 | 506,504 | -1.37(-1.43%) |
Jan 17, 2013 | 94.69 | 95.98 | 94.18 | 95.66 | 453,051 | +0.67(+0.71%) |
Jan 16, 2013 | 95.51 | 95.51 | 93.85 | 94.99 | 294,406 | +0.39(+0.41%) |
Jan 15, 2013 | 94.35 | 94.77 | 93.26 | 94.60 | 404,019 | -0.39(-0.41%) |
Jan 14, 2013 | 93.47 | 95.40 | 93.25 | 94.99 | 723,121 | +1.60(+1.71%) |
Jan 11, 2013 | 93.88 | 94.48 | 92.46 | 93.39 | 795,479 | -0.93(-0.99%) |
Jan 10, 2013 | 94.60 | 94.60 | 92.11 | 94.32 | 1,095,615 | +0.10(+0.11%) |
Jan 09, 2013 | 95.80 | 95.99 | 93.32 | 94.22 | 922,813 | -0.87(-0.91%) |
Jan 08, 2013 | 96.82 | 96.82 | 94.22 | 95.09 | 1,263,781 | -1.23(-1.28%) |
Jan 07, 2013 | 97.48 | 98.15 | 95.66 | 96.32 | 875,790 | -1.53(-1.56%) |
Jan 04, 2013 | 97.76 | 99.41 | 96.50 | 97.85 | 1,906,824 | -4.14(-4.06%) |
Jan 03, 2013 | 101.69 | 102.56 | 100.60 | 101.99 | 787,813 | +0.46(+0.45%) |
Jan 02, 2013 | 101.41 | 102.48 | 98.14 | 101.53 | 1,190,215 | +3.39(+3.45%) |
Dec 31, 2012 | 96.67 | 98.20 | 96.28 | 98.14 | 435,180 | +1.59(+1.65%) |
Dec 28, 2012 | 95.89 | 97.40 | 95.48 | 96.55 | 323,072 | +0.11(+0.11%) |
Dec 27, 2012 | 95.57 | 96.58 | 94.48 | 96.44 | 386,807 | +0.72(+0.75%) |
Dec 26, 2012 | 96.80 | 97.40 | 95.47 | 95.72 | 401,109 | -1.38(-1.42%) |
Dec 24, 2012 | 97.13 | 97.49 | 96.87 | 97.10 | 138,727 | -0.13(-0.13%) |
Dec 21, 2012 | 95.11 | 97.81 | 94.77 | 97.23 | 619,028 | +0.82(+0.85%) |
Dec 20, 2012 | 96.48 | 97.13 | 95.53 | 96.41 | 430,736 | +0.07(+0.07%) |
Dec 19, 2012 | 98.33 | 98.33 | 96.12 | 96.34 | 468,940 | -1.58(-1.61%) |
Dec 18, 2012 | 97.60 | 98.67 | 97.00 | 97.92 | 673,985 | +0.68(+0.70%) |
Dec 17, 2012 | 95.88 | 97.27 | 95.19 | 97.24 | 809,247 | +2.24(+2.36%) |
Dec 14, 2012 | 94.30 | 95.33 | 94.10 | 95.00 | 739,160 | +0.75(+0.80%) |
Dec 13, 2012 | 95.57 | 96.23 | 94.15 | 94.25 | 1,002,647 | -1.15(-1.21%) |
Dec 12, 2012 | 97.76 | 97.85 | 95.09 | 95.40 | 837,340 | -1.63(-1.68%) |
Dec 11, 2012 | 99.60 | 100.02 | 96.70 | 97.03 | 982,076 | -2.50(-2.51%) |
Dec 10, 2012 | 100.57 | 100.59 | 99.43 | 99.53 | 539,245 | -0.91(-0.91%) |
Dec 07, 2012 | 101.45 | 101.59 | 100.02 | 100.44 | 729,994 | -1.09(-1.07%) |
Dec 06, 2012 | 100.30 | 101.61 | 99.95 | 101.53 | 738,566 | +1.34(+1.34%) |
Dec 05, 2012 | 100.40 | 100.70 | 99.70 | 100.19 | 676,794 | -0.19(-0.19%) |
Dec 04, 2012 | 100.95 | 100.95 | 99.73 | 100.38 | 1,159,299 | +0.10(+0.10%) |
Nov 30, 2012 | 98.00 | 100.40 | 97.52 | 100.28 | 4,002,885 | +7.13(+7.65%) |
Nov 29, 2012 | 94.29 | 94.38 | 91.99 | 93.15 | 1,658,461 | -1.04(-1.10%) |
Nov 28, 2012 | 92.72 | 94.55 | 91.48 | 94.19 | 1,086,718 | +0.95(+1.02%) |
Nov 27, 2012 | 92.90 | 93.92 | 92.50 | 93.24 | 564,863 | +0.31(+0.33%) |
Nov 26, 2012 | 92.17 | 93.10 | 90.93 | 92.93 | 523,903 | +0.73(+0.79%) |
Nov 23, 2012 | 90.79 | 92.25 | 90.68 | 92.20 | 254,668 | +1.68(+1.86%) |
Nov 21, 2012 | 88.85 | 91.04 | 88.85 | 90.52 | 417,314 | +1.58(+1.78%) |
Nov 20, 2012 | 89.03 | 89.35 | 88.21 | 88.94 | 375,483 | -0.08(-0.09%) |
Nov 19, 2012 | 88.40 | 90.24 | 88.27 | 89.02 | 785,473 | +1.42(+1.62%) |
Nov 16, 2012 | 87.56 | 88.60 | 87.31 | 87.60 | 1,144,757 | +0.67(+0.77%) |
Nov 15, 2012 | 86.99 | 89.14 | 86.76 | 86.93 | 803,943 | -0.38(-0.44%) |
Nov 14, 2012 | 89.34 | 89.77 | 86.88 | 87.31 | 519,245 | -2.15(-2.40%) |
Nov 13, 2012 | 86.74 | 89.66 | 86.26 | 89.46 | 982,533 | +2.24(+2.57%) |
Nov 12, 2012 | 88.57 | 88.57 | 86.61 | 87.22 | 682,545 | -1.12(-1.27%) |
Nov 09, 2012 | 89.48 | 90.99 | 86.98 | 88.34 | 1,630,826 | -2.65(-2.91%) |
Nov 08, 2012 | 92.86 | 93.57 | 90.44 | 90.99 | 758,798 | -2.06(-2.21%) |
Nov 07, 2012 | 93.11 | 94.42 | 92.73 | 93.05 | 459,068 | -1.01(-1.07%) |
Nov 06, 2012 | 92.21 | 94.11 | 91.24 | 94.06 | 557,840 | +1.38(+1.49%) |
Nov 05, 2012 | 92.45 | 92.88 | 90.90 | 92.68 | 338,865 | +0.23(+0.25%) |
Nov 02, 2012 | 93.80 | 94.13 | 92.44 | 92.45 | 415,629 | -1.26(-1.34%) |
Nov 01, 2012 | 92.25 | 93.78 | 90.50 | 93.71 | 556,816 | +1.52(+1.65%) |
Oct 31, 2012 | 92.00 | 92.85 | 91.00 | 92.19 | 434,283 | -0.22(-0.24%) |
Oct 26, 2012 | 92.27 | 92.41 | 92.41 | 92.41 | 436,500 | +0.14(+0.15%) |
Oct 25, 2012 | 93.57 | 93.84 | 91.88 | 92.27 | 489,416 | -0.87(-0.93%) |
Oct 24, 2012 | 94.19 | 94.78 | 92.92 | 93.14 | 626,333 | -0.90(-0.96%) |
Oct 23, 2012 | 93.95 | 94.69 | 92.74 | 94.04 | 471,745 | -0.74(-0.78%) |
Oct 19, 2012 | 95.37 | 96.06 | 94.18 | 94.78 | 761,519 | -0.77(-0.81%) |
Oct 18, 2012 | 94.55 | 96.71 | 93.46 | 95.55 | 1,994,441 | -0.79(-0.82%) |
Oct 17, 2012 | 98.09 | 99.82 | 95.90 | 96.34 | 1,005,778 | -1.66(-1.69%) |
Oct 16, 2012 | 95.00 | 98.18 | 91.85 | 98.00 | 2,007,068 | +2.70(+2.83%) |
Oct 15, 2012 | 95.59 | 95.99 | 94.29 | 95.30 | 250,224 | +0.08(+0.08%) |
Oct 12, 2012 | 95.26 | 96.91 | 94.98 | 95.22 | 586,268 | -0.43(-0.45%) |
Oct 11, 2012 | 97.02 | 97.54 | 95.42 | 95.65 | 419,303 | -0.69(-0.72%) |
Oct 10, 2012 | 95.73 | 97.03 | 95.73 | 96.34 | 301,363 | +0.59(+0.62%) |
Oct 09, 2012 | 97.85 | 98.05 | 95.14 | 95.75 | 324,328 | -2.42(-2.47%) |
Oct 08, 2012 | 100.35 | 100.35 | 98.00 | 98.17 | 331,513 | -1.60(-1.60%) |
Oct 05, 2012 | 99.03 | 100.37 | 98.79 | 99.77 | 581,556 | +0.81(+0.82%) |
Oct 04, 2012 | 97.74 | 98.98 | 97.18 | 98.95 | 417,727 | +1.41(+1.45%) |
Oct 03, 2012 | 96.43 | 97.81 | 96.16 | 97.54 | 369,336 | +1.24(+1.29%) |
Oct 02, 2012 | 97.16 | 97.16 | 95.38 | 96.30 | 370,872 | -0.51(-0.53%) |
Oct 01, 2012 | 96.78 | 97.97 | 95.70 | 96.81 | 460,451 | +0.50(+0.52%) |
Sep 28, 2012 | 96.38 | 96.95 | 94.55 | 96.31 | 408,905 | -0.35(-0.37%) |
Sep 27, 2012 | 97.20 | 97.33 | 95.60 | 96.66 | 429,860 | +0.18(+0.19%) |
Sep 26, 2012 | 96.50 | 97.38 | 95.43 | 96.48 | 512,055 | -0.61(-0.63%) |
Sep 25, 2012 | 98.70 | 99.38 | 97.00 | 97.09 | 698,851 | -1.35(-1.37%) |
Sep 24, 2012 | 97.46 | 98.86 | 97.15 | 98.44 | 525,911 | +0.52(+0.53%) |
Sep 21, 2012 | 98.38 | 99.08 | 97.24 | 97.92 | 518,176 | -0.58(-0.59%) |
Sep 20, 2012 | 98.85 | 99.01 | 97.40 | 98.50 | 384,512 | -0.05(-0.05%) |
Sep 19, 2012 | 97.73 | 98.82 | 97.32 | 98.55 | 468,399 | +0.78(+0.80%) |
Sep 18, 2012 | 98.97 | 98.97 | 96.32 | 97.77 | 609,933 | -1.89(-1.90%) |
Sep 17, 2012 | 101.35 | 101.35 | 99.40 | 99.66 | 648,668 | -1.21(-1.20%) |
Sep 14, 2012 | 100.00 | 102.40 | 99.78 | 100.87 | 994,773 | +0.71(+0.71%) |
Sep 13, 2012 | 97.43 | 100.40 | 97.30 | 100.16 | 950,174 | +1.26(+1.27%) |
Sep 12, 2012 | 99.28 | 99.78 | 98.45 | 98.90 | 656,431 | -0.44(-0.44%) |
Sep 11, 2012 | 99.02 | 100.84 | 98.92 | 99.34 | 544,306 | -0.85(-0.85%) |
Sep 10, 2012 | 101.50 | 102.19 | 100.05 | 100.19 | 846,806 | -1.35(-1.33%) |
Sep 07, 2012 | 102.75 | 103.52 | 99.26 | 101.54 | 3,115,339 | +6.28(+6.59%) |
Sep 06, 2012 | 93.80 | 95.80 | 92.84 | 95.26 | 1,781,699 | +2.34(+2.52%) |
Sep 05, 2012 | 94.43 | 94.82 | 92.54 | 92.92 | 1,191,966 | -1.26(-1.34%) |
Sep 04, 2012 | 94.03 | 94.55 | 92.81 | 94.18 | 1,235,410 | +0.18(+0.19%) |
Aug 31, 2012 | 94.25 | 94.50 | 93.00 | 94.00 | 576,577 | +0.37(+0.40%) |
Aug 30, 2012 | 94.09 | 94.92 | 93.07 | 93.63 | 332,553 | -0.70(-0.74%) |
Aug 29, 2012 | 94.31 | 95.13 | 93.33 | 94.33 | 910,268 | +0.64(+0.68%) |
Aug 27, 2012 | 93.58 | 93.96 | 92.67 | 93.69 | 965,168 | +0.73(+0.79%) |
Aug 24, 2012 | 92.45 | 93.28 | 91.95 | 92.96 | 598,784 | +0.75(+0.81%) |
Aug 23, 2012 | 91.38 | 92.39 | 91.17 | 92.21 | 468,587 | +0.31(+0.34%) |
Aug 22, 2012 | 91.92 | 92.05 | 90.95 | 91.90 | 679,738 | -0.09(-0.10%) |
Aug 21, 2012 | 91.00 | 92.11 | 90.27 | 91.99 | 652,084 | +1.09(+1.20%) |
Aug 20, 2012 | 91.99 | 92.67 | 90.09 | 90.90 | 824,516 | -0.95(-1.03%) |
Aug 17, 2012 | 90.96 | 92.03 | 90.25 | 91.85 | 881,687 | +1.58(+1.75%) |
Aug 16, 2012 | 85.93 | 90.47 | 85.71 | 90.27 | 1,452,822 | +4.37(+5.09%) |
Aug 15, 2012 | 85.77 | 86.76 | 85.50 | 85.90 | 506,463 | -0.24(-0.28%) |
Aug 14, 2012 | 84.86 | 88.05 | 84.85 | 86.14 | 1,464,877 | +2.03(+2.41%) |
Aug 13, 2012 | 84.50 | 85.35 | 83.80 | 84.11 | 817,937 | -1.24(-1.45%) |
Aug 10, 2012 | 86.94 | 87.07 | 84.86 | 85.35 | 578,125 | -1.74(-2.00%) |
Aug 09, 2012 | 88.52 | 88.61 | 86.70 | 87.09 | 625,896 | +0.56(+0.65%) |
Aug 08, 2012 | 87.68 | 87.86 | 85.73 | 86.53 | 702,565 | -1.73(-1.96%) |
Aug 07, 2012 | 87.93 | 88.93 | 87.72 | 88.26 | 388,464 | +0.37(+0.42%) |
Aug 06, 2012 | 87.33 | 88.98 | 87.00 | 87.89 | 644,757 | +0.11(+0.13%) |
Aug 03, 2012 | 86.68 | 87.99 | 86.04 | 87.78 | 679,246 | +2.53(+2.97%) |
Aug 02, 2012 | 83.30 | 86.31 | 82.64 | 85.25 | 763,205 | +1.51(+1.80%) |
Aug 01, 2012 | 85.03 | 85.92 | 83.37 | 83.74 | 1,017,064 | -1.14(-1.34%) |
Jul 31, 2012 | 87.45 | 88.11 | 84.63 | 84.88 | 898,224 | -2.63(-3.01%) |
Jul 30, 2012 | 87.81 | 88.16 | 86.57 | 87.51 | 351,710 | +0.13(+0.15%) |
Jul 27, 2012 | 86.36 | 88.07 | 85.50 | 87.38 | 496,740 | +1.01(+1.17%) |
Jul 26, 2012 | 85.00 | 87.26 | 85.00 | 86.37 | 889,355 | +2.59(+3.09%) |
Jul 25, 2012 | 85.11 | 85.55 | 83.41 | 83.78 | 574,993 | -1.36(-1.60%) |
Jul 24, 2012 | 86.69 | 87.13 | 84.37 | 85.14 | 367,875 | -1.33(-1.54%) |
Jul 23, 2012 | 83.76 | 87.05 | 83.01 | 86.47 | 1,357,516 | -1.06(-1.21%) |
Jul 20, 2012 | 91.44 | 91.72 | 87.04 | 87.53 | 1,126,808 | -4.98(-5.38%) |
Jul 19, 2012 | 92.42 | 93.54 | 91.91 | 92.51 | 399,096 | +0.55(+0.60%) |
Jul 18, 2012 | 90.80 | 93.00 | 90.18 | 91.96 | 551,939 | +0.61(+0.67%) |
Jul 17, 2012 | 91.62 | 92.23 | 89.67 | 91.35 | 434,647 | +0.35(+0.38%) |
Jul 16, 2012 | 92.17 | 93.91 | 90.83 | 91.00 | 473,215 | -1.69(-1.82%) |
Jul 13, 2012 | 91.67 | 92.97 | 91.37 | 92.69 | 281,054 | +1.24(+1.36%) |
Jul 12, 2012 | 90.87 | 91.95 | 88.28 | 91.45 | 751,560 | +0.40(+0.44%) |
Jul 11, 2012 | 93.10 | 93.45 | 89.68 | 91.05 | 606,530 | -2.14(-2.30%) |
Jul 10, 2012 | 93.76 | 95.39 | 92.55 | 93.19 | 522,081 | -0.17(-0.18%) |
Jul 09, 2012 | 93.54 | 94.09 | 92.12 | 93.36 | 464,892 | -0.30(-0.32%) |
Jul 06, 2012 | 93.55 | 95.17 | 92.86 | 93.66 | 467,468 | -0.75(-0.79%) |
Jul 05, 2012 | 93.56 | 95.45 | 93.13 | 94.41 | 747,702 | +0.82(+0.88%) |
Jul 03, 2012 | 92.30 | 94.98 | 91.63 | 93.59 | 493,902 | +1.52(+1.65%) |
Jul 02, 2012 | 93.08 | 93.44 | 90.17 | 92.07 | 1,281,490 | -1.31(-1.40%) |
Jun 29, 2012 | 91.90 | 93.99 | 88.71 | 93.38 | 1,438,202 | +3.09(+3.42%) |
Jun 28, 2012 | 92.40 | 92.84 | 89.10 | 90.29 | 1,141,107 | -2.97(-3.18%) |
Jun 27, 2012 | 94.54 | 94.54 | 92.23 | 93.26 | 622,820 | -0.91(-0.97%) |
Jun 26, 2012 | 94.45 | 96.13 | 93.24 | 94.17 | 754,450 | -0.20(-0.21%) |
Jun 25, 2012 | 94.49 | 94.83 | 93.06 | 94.37 | 642,934 | -1.23(-1.29%) |
Jun 22, 2012 | 95.41 | 96.35 | 94.00 | 95.61 | 1,839,327 | +0.56(+0.58%) |
Jun 21, 2012 | 97.40 | 97.42 | 94.51 | 95.05 | 1,060,640 | -2.65(-2.71%) |
Jun 20, 2012 | 95.87 | 98.42 | 95.28 | 97.70 | 1,009,675 | +0.94(+0.97%) |
Jun 19, 2012 | 97.24 | 97.70 | 96.15 | 96.76 | 1,003,516 | -0.25(-0.26%) |
Jun 18, 2012 | 95.75 | 97.88 | 94.87 | 97.01 | 1,408,284 | +1.17(+1.22%) |
Jun 15, 2012 | 93.07 | 96.00 | 92.66 | 95.84 | 1,278,987 | +2.86(+3.08%) |
Jun 14, 2012 | 92.14 | 93.74 | 91.64 | 92.98 | 1,027,452 | +1.33(+1.45%) |
Jun 13, 2012 | 93.82 | 94.53 | 91.31 | 91.65 | 1,087,653 | -2.61(-2.77%) |
Jun 12, 2012 | 92.44 | 94.54 | 91.62 | 94.26 | 825,932 | +2.01(+2.18%) |
Jun 11, 2012 | 95.00 | 95.08 | 91.99 | 92.25 | 1,135,924 | -1.75(-1.86%) |
Jun 08, 2012 | 92.97 | 94.50 | 92.23 | 94.00 | 914,003 | +0.67(+0.72%) |
Jun 07, 2012 | 96.07 | 97.00 | 92.88 | 93.33 | 1,246,530 | -1.41(-1.49%) |
Jun 06, 2012 | 91.60 | 97.89 | 90.84 | 94.74 | 3,537,546 | +7.36(+8.42%) |
Jun 05, 2012 | 86.48 | 87.49 | 85.01 | 87.38 | 1,233,244 | +1.09(+1.26%) |
Jun 04, 2012 | 86.44 | 86.65 | 84.20 | 86.29 | 797,943 | -0.26(-0.30%) |