Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |