Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 84.60 | 87.40 | 81.00 | 82.90 | 2,731,599 | -7.90(-8.70%) |
Nov 29, 2012 | 88.40 | 91.80 | 84.20 | 90.80 | 1,796,346 | +2.40(+2.71%) |
Nov 28, 2012 | 81.40 | 88.60 | 78.60 | 88.40 | 1,766,691 | +9.20(+11.62%) |
Nov 27, 2012 | 77.00 | 79.80 | 74.80 | 79.20 | 617,565 | +3.10(+4.07%) |
Nov 26, 2012 | 76.80 | 79.40 | 74.00 | 76.10 | 843,287 | -2.90(-3.67%) |
Nov 23, 2012 | 79.60 | 82.00 | 78.40 | 79.00 | 708,474 | +1.40(+1.80%) |
Nov 21, 2012 | 69.20 | 82.00 | 68.00 | 77.60 | 2,882,331 | +10.20(+15.13%) |
Nov 20, 2012 | 69.00 | 71.40 | 66.40 | 67.40 | 1,545,288 | +5.30(+8.53%) |
Nov 19, 2012 | 61.00 | 63.80 | 60.20 | 62.10 | 1,214,940 | +2.50(+4.19%) |
Nov 16, 2012 | 58.20 | 60.20 | 57.00 | 59.60 | 693,351 | +1.60(+2.76%) |
Nov 15, 2012 | 55.20 | 58.80 | 55.00 | 58.00 | 797,965 | +3.40(+6.23%) |
Nov 14, 2012 | 53.00 | 54.60 | 53.00 | 54.60 | 757,284 | +2.00(+3.80%) |
Nov 13, 2012 | 53.40 | 55.00 | 52.40 | 52.60 | 560,064 | -1.20(-2.23%) |
Nov 12, 2012 | 55.20 | 55.60 | 52.00 | 53.80 | 873,664 | -1.40(-2.54%) |
Nov 09, 2012 | 60.00 | 61.60 | 54.20 | 55.20 | 5,823,947 | -23.20(-29.59%) |
Nov 08, 2012 | 75.40 | 79.20 | 75.40 | 78.40 | 1,116,210 | +3.20(+4.26%) |
Nov 07, 2012 | 78.40 | 78.40 | 74.00 | 75.20 | 1,315,730 | -4.60(-5.76%) |
Nov 06, 2012 | 77.20 | 81.00 | 76.00 | 79.80 | 887,611 | +1.80(+2.31%) |
Nov 05, 2012 | 77.40 | 81.00 | 75.40 | 78.00 | 1,332,512 | +1.40(+1.83%) |
Nov 02, 2012 | 81.20 | 81.60 | 73.60 | 76.60 | 1,417,219 | -4.00(-4.96%) |
Nov 01, 2012 | 84.00 | 84.60 | 80.00 | 80.60 | 423,386 | -1.80(-2.18%) |
Oct 31, 2012 | 90.00 | 90.20 | 80.00 | 82.40 | 2,231,882 | -7.00(-7.83%) |
Oct 26, 2012 | 88.80 | 89.40 | 89.40 | 89.40 | 670,575 | +0.20(+0.22%) |
Oct 25, 2012 | 89.60 | 90.00 | 86.52 | 89.20 | 679,902 | +0.80(+0.90%) |
Oct 24, 2012 | 94.00 | 95.00 | 87.60 | 88.40 | 607,685 | -1.20(-1.34%) |
Oct 23, 2012 | 90.00 | 91.40 | 87.00 | 89.60 | 660,433 | -4.20(-4.48%) |
Oct 19, 2012 | 98.00 | 98.60 | 92.80 | 93.80 | 509,365 | -4.40(-4.48%) |
Oct 18, 2012 | 101.00 | 101.80 | 96.60 | 98.20 | 492,451 | -3.40(-3.35%) |
Oct 17, 2012 | 101.00 | 103.00 | 100.00 | 101.60 | 271,010 | +0.60(+0.59%) |
Oct 16, 2012 | 105.00 | 105.00 | 101.00 | 101.00 | 275,820 | -3.00(-2.88%) |
Oct 15, 2012 | 105.60 | 108.00 | 101.20 | 104.00 | 339,724 | -1.80(-1.70%) |
Oct 12, 2012 | 104.40 | 108.00 | 104.00 | 105.80 | 284,366 | +0.80(+0.76%) |
Oct 11, 2012 | 102.80 | 107.40 | 101.00 | 105.00 | 315,937 | +4.00(+3.96%) |
Oct 10, 2012 | 107.80 | 110.00 | 99.40 | 101.00 | 610,389 | -4.40(-4.17%) |
Oct 09, 2012 | 107.00 | 108.70 | 104.20 | 105.40 | 466,649 | -4.00(-3.66%) |
Oct 08, 2012 | 102.80 | 109.80 | 101.20 | 109.40 | 661,823 | +4.40(+4.19%) |
Oct 05, 2012 | 94.80 | 107.40 | 94.20 | 105.00 | 909,053 | +9.00(+9.38%) |
Oct 04, 2012 | 93.80 | 97.20 | 91.20 | 96.00 | 296,158 | +2.50(+2.67%) |
Oct 03, 2012 | 94.40 | 94.60 | 92.60 | 93.50 | 210,332 | +0.50(+0.54%) |
Oct 02, 2012 | 94.60 | 94.60 | 92.40 | 93.00 | 149,581 | -1.40(-1.48%) |
Oct 01, 2012 | 96.00 | 97.60 | 93.60 | 94.40 | 212,460 | -0.90(-0.94%) |
Sep 28, 2012 | 97.00 | 98.40 | 94.00 | 95.30 | 283,121 | -0.30(-0.31%) |
Sep 27, 2012 | 95.80 | 98.60 | 94.20 | 95.60 | 326,739 | +1.60(+1.70%) |
Sep 26, 2012 | 95.80 | 97.00 | 91.80 | 94.00 | 337,861 | -2.50(-2.59%) |
Sep 25, 2012 | 103.40 | 105.40 | 93.40 | 96.50 | 809,366 | -7.50(-7.21%) |
Sep 24, 2012 | 103.60 | 105.00 | 101.40 | 104.00 | 569,635 | -1.60(-1.52%) |
Sep 21, 2012 | 104.60 | 107.40 | 104.60 | 105.60 | 1,095,369 | +2.60(+2.52%) |
Sep 20, 2012 | 104.40 | 109.40 | 101.20 | 103.00 | 1,562,715 | -3.80(-3.56%) |
Sep 19, 2012 | 96.00 | 107.80 | 95.20 | 106.80 | 2,078,841 | +13.00(+13.86%) |
Sep 18, 2012 | 95.00 | 96.80 | 93.00 | 93.80 | 342,378 | -1.20(-1.26%) |
Sep 17, 2012 | 103.00 | 103.60 | 94.80 | 95.00 | 753,178 | -10.40(-9.87%) |
Sep 14, 2012 | 97.20 | 106.00 | 96.00 | 105.40 | 1,000,843 | +10.20(+10.71%) |
Sep 13, 2012 | 92.80 | 96.20 | 91.00 | 95.20 | 296,397 | +2.00(+2.15%) |
Sep 12, 2012 | 94.20 | 95.60 | 90.00 | 93.20 | 655,950 | +1.00(+1.08%) |
Sep 11, 2012 | 85.40 | 93.40 | 85.00 | 92.20 | 791,905 | +6.80(+7.96%) |
Sep 10, 2012 | 85.40 | 86.40 | 84.60 | 85.40 | 257,088 | +0.00(+0.00%) |
Sep 07, 2012 | 85.00 | 87.20 | 84.40 | 85.40 | 271,915 | +0.90(+1.07%) |
Sep 06, 2012 | 84.00 | 85.80 | 82.70 | 84.50 | 404,796 | +0.90(+1.08%) |
Sep 05, 2012 | 84.80 | 87.20 | 83.20 | 83.60 | 432,796 | -1.20(-1.42%) |