Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 105.19 | 105.61 | 102.91 | 103.92 | 354,822 | -1.94(-1.83%) |
Sep 27, 2012 | 105.56 | 107.45 | 104.67 | 105.86 | 355,806 | +1.31(+1.25%) |
Sep 26, 2012 | 106.03 | 106.03 | 103.95 | 104.55 | 369,032 | -1.75(-1.65%) |
Sep 25, 2012 | 109.41 | 109.74 | 106.23 | 106.31 | 316,721 | -2.66(-2.44%) |
Sep 24, 2012 | 108.00 | 110.24 | 108.00 | 108.97 | 504,665 | -0.43(-0.39%) |
Sep 21, 2012 | 110.34 | 110.79 | 109.23 | 109.39 | 309,897 | -0.42(-0.38%) |
Sep 20, 2012 | 108.13 | 110.15 | 106.62 | 109.81 | 368,398 | +1.05(+0.97%) |
Sep 19, 2012 | 110.80 | 111.21 | 107.87 | 108.76 | 377,974 | -1.86(-1.68%) |
Sep 18, 2012 | 111.50 | 112.73 | 110.17 | 110.62 | 397,881 | -0.80(-0.71%) |
Sep 17, 2012 | 110.88 | 112.61 | 110.37 | 111.41 | 363,159 | -0.12(-0.11%) |
Sep 14, 2012 | 110.68 | 113.94 | 110.45 | 111.53 | 250,706 | +1.93(+1.76%) |
Sep 13, 2012 | 107.71 | 109.99 | 106.33 | 109.61 | 285,032 | +1.95(+1.81%) |
Sep 12, 2012 | 106.97 | 108.20 | 106.62 | 107.66 | 355,960 | +0.40(+0.37%) |
Sep 11, 2012 | 105.63 | 107.43 | 105.09 | 107.26 | 209,240 | +1.76(+1.67%) |
Sep 10, 2012 | 106.10 | 106.56 | 105.30 | 105.50 | 177,316 | -0.66(-0.62%) |
Sep 07, 2012 | 106.40 | 108.28 | 105.76 | 106.15 | 246,857 | +0.56(+0.53%) |
Sep 06, 2012 | 106.38 | 107.23 | 105.17 | 105.59 | 353,014 | +0.03(+0.02%) |
Sep 05, 2012 | 104.76 | 106.48 | 104.46 | 105.56 | 516,273 | +0.68(+0.64%) |
Sep 04, 2012 | 104.64 | 105.26 | 102.94 | 104.89 | 215,074 | +0.36(+0.34%) |
Aug 31, 2012 | 103.79 | 104.82 | 102.71 | 104.53 | 226,263 | +1.49(+1.45%) |
Aug 30, 2012 | 103.83 | 103.88 | 102.39 | 103.04 | 166,114 | -1.29(-1.24%) |
Aug 29, 2012 | 104.30 | 105.00 | 103.27 | 104.33 | 296,533 | -0.22(-0.21%) |
Aug 27, 2012 | 104.25 | 104.65 | 103.52 | 104.55 | 272,081 | +0.37(+0.35%) |
Aug 24, 2012 | 103.42 | 104.61 | 102.59 | 104.19 | 159,119 | +0.78(+0.75%) |
Aug 23, 2012 | 104.88 | 105.80 | 103.23 | 103.41 | 1,170,335 | -2.11(-2.00%) |
Aug 22, 2012 | 104.08 | 106.07 | 103.85 | 105.51 | 217,049 | +1.35(+1.30%) |
Aug 21, 2012 | 103.91 | 105.02 | 103.60 | 104.16 | 351,439 | +0.38(+0.37%) |
Aug 20, 2012 | 106.92 | 106.92 | 103.55 | 103.78 | 396,140 | -2.15(-2.03%) |
Aug 17, 2012 | 103.42 | 107.32 | 103.42 | 105.92 | 623,087 | +2.04(+1.96%) |
Aug 16, 2012 | 101.52 | 104.38 | 100.61 | 103.89 | 348,710 | +2.69(+2.65%) |
Aug 15, 2012 | 99.36 | 101.35 | 98.80 | 101.20 | 276,485 | +1.84(+1.85%) |
Aug 14, 2012 | 101.11 | 101.35 | 98.96 | 99.36 | 384,414 | -1.39(-1.38%) |
Aug 13, 2012 | 100.31 | 101.05 | 98.85 | 100.75 | 286,627 | +0.16(+0.16%) |
Aug 10, 2012 | 100.22 | 100.79 | 99.15 | 100.58 | 311,715 | -0.55(-0.54%) |
Aug 09, 2012 | 99.15 | 101.77 | 98.69 | 101.13 | 375,074 | +1.34(+1.35%) |
Aug 08, 2012 | 99.39 | 100.59 | 98.80 | 99.79 | 249,889 | +0.04(+0.04%) |
Aug 07, 2012 | 97.87 | 100.94 | 97.68 | 99.75 | 346,585 | +2.62(+2.70%) |
Aug 06, 2012 | 98.26 | 98.91 | 96.91 | 97.13 | 322,888 | -1.26(-1.28%) |
Aug 03, 2012 | 97.02 | 98.75 | 95.49 | 98.39 | 481,640 | +3.46(+3.64%) |
Aug 02, 2012 | 95.00 | 95.80 | 93.47 | 94.93 | 460,430 | -1.22(-1.27%) |
Aug 01, 2012 | 95.57 | 96.85 | 94.20 | 96.15 | 484,187 | +0.72(+0.75%) |
Jul 31, 2012 | 97.42 | 97.97 | 95.10 | 95.43 | 331,300 | -2.47(-2.53%) |
Jul 30, 2012 | 96.37 | 97.95 | 96.18 | 97.91 | 297,165 | +1.44(+1.49%) |
Jul 27, 2012 | 95.47 | 97.08 | 94.39 | 96.47 | 386,989 | +1.20(+1.26%) |
Jul 26, 2012 | 95.27 | 95.37 | 93.66 | 95.27 | 564,464 | +3.01(+3.26%) |
Jul 25, 2012 | 90.59 | 92.47 | 89.75 | 92.26 | 728,557 | +1.84(+2.03%) |
Jul 24, 2012 | 91.02 | 91.27 | 89.23 | 90.42 | 807,131 | -0.70(-0.77%) |
Jul 23, 2012 | 90.55 | 91.47 | 89.24 | 91.12 | 739,860 | -1.63(-1.76%) |
Jul 20, 2012 | 96.16 | 96.16 | 91.29 | 92.76 | 1,211,515 | -3.88(-4.01%) |
Jul 19, 2012 | 98.69 | 98.69 | 95.83 | 96.63 | 1,250,775 | -2.99(-3.00%) |
Jul 18, 2012 | 97.57 | 100.24 | 97.31 | 99.62 | 641,238 | +1.64(+1.68%) |
Jul 17, 2012 | 97.63 | 98.12 | 96.58 | 97.98 | 492,185 | +0.62(+0.64%) |
Jul 16, 2012 | 97.20 | 97.96 | 95.76 | 97.35 | 552,461 | -0.32(-0.32%) |
Jul 13, 2012 | 96.35 | 97.83 | 96.17 | 97.67 | 663,294 | +1.65(+1.72%) |
Jul 12, 2012 | 96.81 | 96.81 | 93.55 | 96.02 | 621,982 | -0.90(-0.93%) |
Jul 11, 2012 | 95.82 | 98.37 | 95.59 | 96.93 | 639,820 | +1.00(+1.04%) |
Jul 10, 2012 | 97.82 | 97.99 | 95.31 | 95.93 | 643,824 | -1.83(-1.88%) |
Jul 09, 2012 | 96.05 | 98.21 | 96.05 | 97.76 | 357,661 | +0.77(+0.79%) |
Jul 06, 2012 | 97.78 | 97.97 | 95.84 | 96.99 | 459,685 | -1.98(-2.00%) |
Jul 05, 2012 | 99.65 | 100.79 | 98.23 | 98.97 | 735,941 | -1.43(-1.42%) |
Jul 03, 2012 | 97.54 | 100.55 | 97.54 | 100.40 | 391,852 | +2.81(+2.88%) |
Jul 02, 2012 | 98.91 | 98.95 | 95.82 | 97.59 | 1,170,748 | -1.31(-1.33%) |
Jun 29, 2012 | 98.10 | 99.10 | 96.93 | 98.91 | 927,548 | +3.30(+3.45%) |
Jun 28, 2012 | 96.88 | 98.15 | 94.60 | 95.60 | 917,088 | -2.00(-2.05%) |
Jun 27, 2012 | 96.52 | 98.00 | 96.52 | 97.60 | 502,151 | +1.24(+1.28%) |
Jun 26, 2012 | 98.00 | 98.71 | 95.36 | 96.36 | 778,151 | -1.05(-1.08%) |
Jun 25, 2012 | 96.64 | 98.35 | 96.12 | 97.41 | 819,047 | -0.81(-0.83%) |
Jun 22, 2012 | 99.20 | 99.52 | 97.58 | 98.22 | 4,224,240 | -0.20(-0.20%) |
Jun 21, 2012 | 101.77 | 102.40 | 98.33 | 98.42 | 861,118 | -3.62(-3.55%) |
Jun 20, 2012 | 102.85 | 103.86 | 101.34 | 102.04 | 566,133 | -1.18(-1.14%) |
Jun 19, 2012 | 101.48 | 103.41 | 101.08 | 103.22 | 664,086 | +2.06(+2.03%) |
Jun 18, 2012 | 100.49 | 101.47 | 99.66 | 101.16 | 827,111 | -0.03(-0.03%) |
Jun 15, 2012 | 101.07 | 101.30 | 99.94 | 101.19 | 601,918 | +0.63(+0.63%) |
Jun 14, 2012 | 100.24 | 103.16 | 100.05 | 100.56 | 876,163 | +0.32(+0.32%) |
Jun 13, 2012 | 103.26 | 104.06 | 99.78 | 100.24 | 710,038 | -2.32(-2.26%) |
Jun 12, 2012 | 102.91 | 103.86 | 101.47 | 102.56 | 657,157 | +0.41(+0.40%) |
Jun 11, 2012 | 105.97 | 106.67 | 101.94 | 102.15 | 1,043,331 | -2.34(-2.24%) |
Jun 08, 2012 | 105.37 | 105.60 | 102.49 | 104.49 | 802,139 | -0.73(-0.70%) |
Jun 07, 2012 | 107.52 | 108.11 | 104.44 | 105.22 | 871,549 | -1.90(-1.78%) |
Jun 06, 2012 | 108.09 | 108.92 | 105.66 | 107.12 | 654,083 | -0.13(-0.12%) |
Jun 05, 2012 | 104.45 | 107.62 | 104.45 | 107.25 | 791,566 | +2.12(+2.01%) |
Jun 04, 2012 | 104.71 | 105.62 | 102.64 | 105.14 | 728,313 | +0.43(+0.41%) |
Jun 01, 2012 | 106.88 | 108.21 | 104.24 | 104.71 | 1,107,452 | -4.44(-4.07%) |
May 31, 2012 | 110.49 | 110.49 | 106.83 | 109.15 | 3,134,663 | -0.91(-0.83%) |
May 30, 2012 | 116.48 | 116.48 | 109.42 | 110.06 | 1,595,047 | -7.41(-6.31%) |
May 29, 2012 | 116.70 | 117.80 | 114.60 | 117.47 | 1,190,945 | +2.06(+1.79%) |
May 25, 2012 | 117.21 | 117.82 | 114.66 | 115.40 | 526,216 | -1.33(-1.14%) |
May 24, 2012 | 117.22 | 118.41 | 115.43 | 116.73 | 718,144 | -1.02(-0.86%) |
May 23, 2012 | 115.95 | 117.93 | 113.19 | 117.75 | 1,040,792 | +0.84(+0.72%) |
May 22, 2012 | 118.64 | 120.25 | 116.18 | 116.90 | 587,642 | -1.56(-1.32%) |
May 21, 2012 | 114.78 | 118.56 | 114.48 | 118.47 | 756,635 | +4.02(+3.51%) |
May 18, 2012 | 117.14 | 118.52 | 113.81 | 114.44 | 1,083,992 | -2.38(-2.04%) |
May 17, 2012 | 118.44 | 121.80 | 116.33 | 116.83 | 1,265,265 | -1.54(-1.30%) |
May 16, 2012 | 117.40 | 120.37 | 116.88 | 118.36 | 1,233,580 | +1.83(+1.57%) |
May 15, 2012 | 116.88 | 118.48 | 115.74 | 116.54 | 642,253 | -0.07(-0.06%) |
May 14, 2012 | 116.80 | 117.49 | 114.92 | 116.60 | 511,328 | -1.24(-1.05%) |
May 11, 2012 | 117.77 | 119.43 | 116.72 | 117.84 | 497,620 | -0.43(-0.36%) |
May 10, 2012 | 118.23 | 120.06 | 118.19 | 118.27 | 495,856 | +1.07(+0.91%) |
May 09, 2012 | 115.14 | 118.18 | 115.14 | 117.20 | 539,439 | -0.04(-0.04%) |
May 08, 2012 | 115.00 | 117.33 | 113.22 | 117.24 | 661,032 | +1.44(+1.25%) |
May 07, 2012 | 115.63 | 117.12 | 114.81 | 115.80 | 435,762 | -0.06(-0.05%) |
May 04, 2012 | 116.96 | 117.12 | 115.35 | 115.86 | 620,883 | -1.53(-1.30%) |
May 03, 2012 | 120.98 | 122.21 | 117.24 | 117.39 | 949,360 | -3.70(-3.06%) |
May 02, 2012 | 118.33 | 121.54 | 116.96 | 121.09 | 1,058,042 | +2.81(+2.37%) |
May 01, 2012 | 117.32 | 119.84 | 116.66 | 118.28 | 496,682 | +1.39(+1.19%) |
Apr 30, 2012 | 116.08 | 118.05 | 115.57 | 116.89 | 492,175 | +0.82(+0.71%) |
Apr 27, 2012 | 114.52 | 116.42 | 114.44 | 116.08 | 602,348 | +1.86(+1.63%) |
Apr 26, 2012 | 113.02 | 114.73 | 112.14 | 114.22 | 476,098 | +1.11(+0.98%) |
Apr 25, 2012 | 112.30 | 113.28 | 111.39 | 113.11 | 451,204 | +1.37(+1.23%) |
Apr 24, 2012 | 112.41 | 112.44 | 110.40 | 111.73 | 401,667 | -0.13(-0.11%) |
Apr 23, 2012 | 110.97 | 112.58 | 109.75 | 111.86 | 443,177 | +0.10(+0.09%) |
Apr 20, 2012 | 111.98 | 113.78 | 111.53 | 111.76 | 547,942 | +0.65(+0.58%) |
Apr 19, 2012 | 109.85 | 112.93 | 108.26 | 111.11 | 1,076,510 | -2.83(-2.49%) |
Apr 18, 2012 | 112.84 | 114.86 | 112.02 | 113.94 | 679,262 | +0.90(+0.80%) |
Apr 17, 2012 | 111.57 | 113.56 | 111.28 | 113.04 | 528,101 | +1.64(+1.47%) |
Apr 16, 2012 | 113.60 | 114.53 | 111.16 | 111.41 | 584,016 | -1.89(-1.67%) |
Apr 13, 2012 | 114.23 | 115.24 | 113.14 | 113.30 | 503,690 | -1.30(-1.13%) |
Apr 12, 2012 | 113.26 | 115.77 | 112.97 | 114.59 | 501,162 | +1.92(+1.71%) |
Apr 11, 2012 | 113.74 | 113.74 | 111.93 | 112.67 | 506,806 | +0.91(+0.82%) |
Apr 10, 2012 | 112.81 | 113.31 | 110.76 | 111.76 | 554,270 | -1.41(-1.25%) |
Apr 09, 2012 | 111.11 | 114.10 | 110.50 | 113.17 | 358,922 | -0.52(-0.46%) |
Apr 05, 2012 | 113.22 | 114.47 | 112.73 | 113.69 | 487,248 | +0.25(+0.22%) |
Apr 04, 2012 | 112.94 | 113.93 | 112.40 | 113.44 | 302,342 | -1.12(-0.98%) |
Apr 03, 2012 | 113.78 | 115.30 | 113.35 | 114.57 | 670,665 | +1.34(+1.19%) |
Apr 02, 2012 | 112.04 | 114.20 | 111.25 | 113.22 | 348,457 | +1.18(+1.06%) |
Mar 30, 2012 | 110.32 | 113.98 | 110.32 | 112.04 | 731,845 | +1.83(+1.66%) |
Mar 29, 2012 | 108.93 | 110.62 | 108.46 | 110.21 | 652,066 | +0.89(+0.82%) |
Mar 28, 2012 | 110.15 | 110.80 | 108.85 | 109.31 | 663,886 | -1.50(-1.35%) |
Mar 27, 2012 | 112.28 | 112.69 | 110.62 | 110.81 | 495,282 | -1.64(-1.45%) |
Mar 26, 2012 | 111.28 | 112.60 | 110.89 | 112.45 | 415,427 | +2.13(+1.93%) |
Mar 23, 2012 | 108.26 | 111.22 | 107.56 | 110.32 | 259,667 | +2.42(+2.24%) |
Mar 22, 2012 | 107.72 | 108.26 | 106.44 | 107.90 | 385,810 | -1.10(-1.01%) |
Mar 21, 2012 | 109.20 | 109.20 | 107.88 | 109.00 | 456,481 | -0.67(-0.61%) |
Mar 20, 2012 | 108.95 | 110.20 | 108.49 | 109.67 | 452,763 | -0.05(-0.05%) |
Mar 19, 2012 | 109.25 | 110.14 | 108.35 | 109.72 | 248,591 | +0.34(+0.31%) |
Mar 16, 2012 | 108.17 | 110.26 | 108.17 | 109.38 | 258,181 | +1.81(+1.68%) |
Mar 15, 2012 | 108.73 | 109.15 | 106.98 | 107.58 | 803,948 | -0.76(-0.70%) |
Mar 14, 2012 | 110.06 | 110.56 | 108.12 | 108.33 | 272,632 | -1.80(-1.63%) |
Mar 13, 2012 | 107.82 | 110.33 | 107.68 | 110.13 | 391,223 | +2.41(+2.24%) |
Mar 12, 2012 | 108.78 | 108.79 | 107.32 | 107.72 | 314,072 | -1.22(-1.12%) |
Mar 09, 2012 | 106.97 | 109.42 | 106.89 | 108.94 | 341,869 | +1.72(+1.60%) |
Mar 08, 2012 | 105.27 | 107.79 | 104.83 | 107.22 | 312,251 | +2.66(+2.54%) |
Mar 07, 2012 | 102.59 | 104.94 | 102.20 | 104.56 | 449,753 | +1.94(+1.89%) |
Mar 06, 2012 | 103.52 | 103.71 | 101.78 | 102.62 | 550,299 | -2.41(-2.29%) |
Mar 05, 2012 | 105.36 | 105.53 | 104.73 | 105.03 | 453,777 | -0.65(-0.61%) |
Mar 02, 2012 | 105.59 | 106.34 | 105.06 | 105.68 | 410,010 | +0.00(+0.00%) |
Mar 01, 2012 | 104.03 | 106.04 | 103.69 | 105.68 | 316,835 | +2.08(+2.01%) |
Feb 29, 2012 | 105.90 | 106.33 | 102.86 | 103.60 | 416,718 | -1.99(-1.89%) |
Feb 28, 2012 | 106.49 | 107.75 | 105.05 | 105.59 | 321,458 | -0.65(-0.61%) |
Feb 27, 2012 | 108.72 | 108.72 | 105.28 | 106.24 | 404,758 | -2.55(-2.35%) |
Feb 24, 2012 | 107.60 | 110.16 | 107.30 | 108.79 | 615,625 | +1.67(+1.56%) |
Feb 23, 2012 | 106.26 | 107.42 | 104.75 | 107.12 | 266,342 | +0.69(+0.65%) |
Feb 22, 2012 | 103.98 | 107.11 | 103.91 | 106.44 | 414,189 | +2.05(+1.97%) |
Feb 21, 2012 | 104.32 | 104.94 | 103.47 | 104.38 | 393,119 | +0.66(+0.64%) |
Feb 17, 2012 | 103.51 | 104.33 | 102.88 | 103.72 | 275,262 | +0.52(+0.50%) |
Feb 16, 2012 | 101.92 | 103.66 | 101.51 | 103.20 | 328,893 | +1.13(+1.11%) |
Feb 15, 2012 | 103.75 | 104.04 | 101.33 | 102.07 | 405,539 | -1.33(-1.29%) |
Feb 14, 2012 | 104.21 | 104.55 | 103.19 | 103.39 | 264,851 | -1.24(-1.19%) |
Feb 13, 2012 | 103.47 | 105.02 | 102.64 | 104.64 | 409,065 | +2.33(+2.27%) |
Feb 10, 2012 | 101.94 | 104.65 | 101.94 | 102.31 | 665,203 | -1.55(-1.49%) |
Feb 09, 2012 | 103.07 | 103.89 | 103.07 | 103.86 | 433,060 | +0.38(+0.37%) |
Feb 08, 2012 | 100.64 | 103.95 | 99.57 | 103.48 | 845,851 | +3.41(+3.40%) |
Feb 07, 2012 | 99.89 | 100.81 | 98.44 | 100.07 | 522,544 | +0.58(+0.58%) |
Feb 06, 2012 | 98.86 | 100.88 | 98.42 | 99.49 | 498,782 | +0.29(+0.29%) |
Feb 03, 2012 | 100.45 | 101.27 | 98.97 | 99.21 | 1,137,748 | +0.81(+0.82%) |
Feb 02, 2012 | 93.91 | 101.26 | 92.82 | 98.40 | 1,250,520 | +7.41(+8.14%) |
Feb 01, 2012 | 90.61 | 91.89 | 89.25 | 90.99 | 1,071,354 | +0.53(+0.58%) |
Jan 31, 2012 | 91.78 | 92.50 | 90.18 | 90.46 | 820,207 | -0.88(-0.96%) |
Jan 30, 2012 | 92.76 | 92.99 | 91.09 | 91.34 | 452,322 | -2.29(-2.45%) |
Jan 27, 2012 | 92.37 | 94.28 | 92.37 | 93.63 | 536,401 | +0.83(+0.90%) |
Jan 26, 2012 | 95.13 | 96.14 | 92.25 | 92.79 | 516,587 | -2.38(-2.50%) |
Jan 25, 2012 | 94.53 | 95.23 | 93.07 | 95.17 | 361,256 | +0.54(+0.57%) |
Jan 24, 2012 | 94.08 | 94.91 | 93.01 | 94.63 | 323,954 | -0.43(-0.46%) |
Jan 23, 2012 | 97.50 | 97.50 | 94.65 | 95.07 | 363,432 | -2.11(-2.17%) |
Jan 20, 2012 | 97.74 | 99.35 | 96.76 | 97.18 | 233,661 | -0.83(-0.85%) |
Jan 19, 2012 | 96.16 | 98.35 | 96.05 | 98.01 | 294,950 | +2.11(+2.20%) |
Jan 18, 2012 | 93.99 | 96.45 | 93.95 | 95.91 | 285,034 | +2.12(+2.26%) |
Jan 17, 2012 | 94.80 | 94.88 | 93.32 | 93.78 | 390,894 | +0.35(+0.37%) |
Jan 13, 2012 | 93.85 | 94.35 | 93.16 | 93.43 | 387,083 | -1.10(-1.17%) |
Jan 12, 2012 | 95.42 | 95.77 | 93.71 | 94.54 | 355,029 | -0.76(-0.80%) |
Jan 11, 2012 | 95.18 | 95.72 | 94.21 | 95.30 | 342,627 | -0.08(-0.08%) |
Jan 10, 2012 | 96.05 | 96.96 | 95.14 | 95.38 | 338,791 | +0.60(+0.64%) |
Jan 09, 2012 | 93.27 | 94.81 | 93.16 | 94.78 | 331,669 | +1.50(+1.61%) |
Jan 06, 2012 | 94.87 | 95.33 | 92.92 | 93.27 | 449,486 | -1.23(-1.30%) |
Jan 05, 2012 | 95.29 | 95.63 | 93.83 | 94.50 | 429,215 | -1.17(-1.23%) |
Jan 04, 2012 | 97.70 | 97.72 | 95.59 | 95.68 | 477,586 | -1.12(-1.16%) |
Dec 30, 2011 | 97.85 | 97.85 | 96.64 | 96.80 | 309,865 | -1.05(-1.08%) |
Dec 29, 2011 | 97.13 | 98.09 | 96.54 | 97.85 | 271,500 | +0.72(+0.74%) |
Dec 28, 2011 | 99.88 | 100.21 | 97.00 | 97.13 | 160,162 | -2.83(-2.83%) |
Dec 27, 2011 | 100.03 | 100.24 | 99.36 | 99.96 | 177,725 | -0.29(-0.29%) |
Dec 23, 2011 | 99.85 | 100.37 | 99.22 | 100.25 | 150,831 | +0.81(+0.81%) |
Dec 21, 2011 | 98.68 | 99.92 | 97.33 | 99.44 | 504,460 | +0.31(+0.31%) |
Dec 20, 2011 | 98.00 | 99.57 | 97.37 | 99.13 | 928,248 | +2.91(+3.02%) |
Dec 19, 2011 | 97.65 | 99.39 | 96.03 | 96.23 | 413,940 | -1.29(-1.32%) |
Dec 16, 2011 | 95.38 | 97.71 | 95.00 | 97.52 | 425,343 | +3.28(+3.48%) |
Dec 15, 2011 | 95.86 | 95.86 | 94.11 | 94.24 | 460,951 | +0.22(+0.23%) |
Dec 14, 2011 | 95.25 | 95.26 | 93.36 | 94.02 | 293,485 | -1.89(-1.97%) |
Dec 13, 2011 | 97.95 | 100.14 | 95.71 | 95.91 | 413,708 | -1.33(-1.36%) |
Dec 12, 2011 | 98.19 | 98.57 | 95.78 | 97.23 | 278,657 | -2.34(-2.35%) |
Dec 09, 2011 | 96.93 | 99.71 | 96.54 | 99.58 | 268,727 | +2.91(+3.01%) |
Dec 08, 2011 | 98.12 | 99.60 | 96.44 | 96.66 | 382,705 | -2.19(-2.22%) |
Dec 07, 2011 | 99.24 | 99.53 | 97.49 | 98.85 | 342,688 | -0.61(-0.61%) |
Dec 06, 2011 | 100.71 | 101.20 | 99.20 | 99.47 | 265,758 | -1.34(-1.33%) |
Dec 05, 2011 | 100.90 | 102.22 | 100.03 | 100.81 | 426,665 | +1.33(+1.34%) |
Dec 02, 2011 | 99.95 | 102.11 | 98.74 | 99.47 | 612,317 | -0.14(-0.14%) |
Dec 01, 2011 | 98.54 | 100.70 | 98.41 | 99.62 | 449,836 | +1.04(+1.05%) |
Nov 30, 2011 | 96.40 | 98.66 | 96.39 | 98.58 | 568,767 | +4.92(+5.25%) |
Nov 29, 2011 | 92.83 | 95.32 | 92.11 | 93.66 | 397,236 | +0.85(+0.92%) |
Nov 28, 2011 | 94.07 | 94.07 | 92.02 | 92.81 | 395,721 | +1.94(+2.13%) |
Nov 25, 2011 | 90.55 | 92.40 | 90.25 | 90.88 | 130,110 | +0.09(+0.10%) |
Nov 23, 2011 | 90.43 | 92.49 | 89.63 | 90.78 | 888,082 | -0.56(-0.61%) |
Nov 22, 2011 | 90.67 | 92.55 | 90.09 | 91.34 | 491,409 | +0.31(+0.35%) |
Nov 21, 2011 | 91.56 | 91.56 | 89.11 | 91.03 | 390,514 | -2.02(-2.17%) |
Nov 18, 2011 | 92.80 | 94.11 | 92.06 | 93.05 | 373,762 | +0.59(+0.64%) |
Nov 17, 2011 | 95.06 | 95.33 | 91.40 | 92.46 | 359,120 | -2.45(-2.58%) |
Nov 16, 2011 | 94.27 | 97.96 | 94.06 | 94.90 | 526,280 | +0.21(+0.22%) |
Nov 15, 2011 | 92.74 | 95.37 | 92.13 | 94.69 | 453,226 | +1.61(+1.72%) |
Nov 14, 2011 | 93.44 | 93.66 | 91.72 | 93.09 | 284,338 | -0.71(-0.76%) |
Nov 11, 2011 | 93.07 | 94.72 | 92.70 | 93.80 | 231,798 | +1.74(+1.89%) |
Nov 10, 2011 | 92.86 | 92.86 | 89.93 | 92.06 | 613,287 | +1.60(+1.77%) |
Nov 09, 2011 | 92.59 | 94.15 | 90.28 | 90.46 | 431,489 | -4.99(-5.22%) |
Nov 08, 2011 | 95.31 | 95.93 | 93.93 | 95.45 | 462,781 | +0.54(+0.57%) |
Nov 07, 2011 | 93.98 | 95.24 | 92.36 | 94.90 | 567,220 | +0.97(+1.03%) |
Nov 04, 2011 | 94.23 | 95.15 | 92.63 | 93.94 | 738,069 | -1.21(-1.27%) |
Nov 03, 2011 | 93.49 | 95.99 | 92.17 | 95.14 | 846,189 | +2.43(+2.62%) |
Nov 02, 2011 | 93.89 | 95.14 | 92.04 | 92.71 | 948,005 | -0.18(-0.19%) |
Nov 01, 2011 | 88.74 | 94.46 | 87.83 | 92.89 | 1,432,553 | +0.93(+1.01%) |
Oct 31, 2011 | 95.98 | 95.98 | 91.87 | 91.96 | 645,498 | -3.68(-3.85%) |
Oct 28, 2011 | 91.41 | 96.39 | 90.44 | 95.64 | 1,012,437 | +3.90(+4.25%) |
Oct 27, 2011 | 89.11 | 93.88 | 88.79 | 91.74 | 608,589 | +3.81(+4.34%) |
Oct 26, 2011 | 88.35 | 88.70 | 84.61 | 87.93 | 448,118 | +2.34(+2.73%) |
Oct 25, 2011 | 87.31 | 87.80 | 85.14 | 85.59 | 473,116 | -1.53(-1.75%) |
Oct 24, 2011 | 83.65 | 87.20 | 83.33 | 87.12 | 602,854 | +3.49(+4.17%) |
Oct 21, 2011 | 82.52 | 84.35 | 82.25 | 83.63 | 659,181 | +1.44(+1.75%) |
Oct 20, 2011 | 82.22 | 83.78 | 79.26 | 82.20 | 2,791,827 | -5.02(-5.76%) |
Oct 19, 2011 | 88.23 | 89.61 | 86.21 | 87.22 | 796,302 | -1.44(-1.62%) |
Oct 18, 2011 | 87.25 | 89.52 | 86.23 | 88.65 | 806,059 | +1.16(+1.33%) |
Oct 17, 2011 | 89.10 | 89.36 | 86.85 | 87.49 | 752,392 | -1.97(-2.21%) |
Oct 14, 2011 | 87.13 | 89.90 | 85.86 | 89.47 | 691,572 | +4.19(+4.91%) |
Oct 13, 2011 | 85.36 | 86.07 | 83.94 | 85.28 | 393,435 | -0.66(-0.77%) |
Oct 12, 2011 | 84.41 | 87.05 | 83.98 | 85.94 | 763,680 | +2.39(+2.86%) |
Oct 11, 2011 | 83.52 | 85.25 | 82.89 | 83.55 | 580,308 | -0.30(-0.35%) |
Oct 10, 2011 | 79.14 | 84.15 | 79.08 | 83.85 | 1,028,531 | +6.24(+8.04%) |
Oct 07, 2011 | 79.79 | 79.79 | 76.57 | 77.61 | 501,095 | -1.75(-2.21%) |
Oct 06, 2011 | 78.98 | 80.05 | 78.41 | 79.36 | 435,162 | +1.72(+2.22%) |
Oct 05, 2011 | 75.37 | 77.99 | 73.51 | 77.64 | 772,743 | +2.58(+3.43%) |
Oct 04, 2011 | 72.03 | 75.16 | 70.12 | 75.07 | 884,523 | +2.45(+3.37%) |