Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 99.69 | 99.75 | 98.00 | 98.52 | 10,508 | +0.02(+0.02%) |
Jan 30, 2012 | 98.48 | 98.82 | 98.33 | 98.50 | 12,990 | -0.78(-0.79%) |
Jan 27, 2012 | 98.27 | 99.30 | 98.27 | 99.28 | 6,464 | +1.09(+1.11%) |
Jan 26, 2012 | 98.94 | 98.94 | 98.18 | 98.19 | 19,962 | +0.45(+0.46%) |
Jan 25, 2012 | 94.27 | 97.86 | 93.81 | 97.74 | 16,747 | +3.01(+3.18%) |
Jan 24, 2012 | 94.89 | 95.20 | 94.60 | 94.73 | 8,386 | -0.79(-0.83%) |
Jan 23, 2012 | 94.97 | 95.83 | 94.97 | 95.52 | 20,916 | +0.71(+0.75%) |
Jan 20, 2012 | 92.50 | 94.81 | 92.41 | 94.81 | 18,821 | +1.98(+2.13%) |
Jan 19, 2012 | 92.71 | 92.99 | 92.35 | 92.83 | 29,011 | +0.03(+0.03%) |
Jan 18, 2012 | 91.96 | 92.91 | 91.96 | 92.80 | 6,871 | +0.96(+1.05%) |
Jan 17, 2012 | 92.25 | 92.61 | 91.70 | 91.84 | 18,706 | +0.94(+1.03%) |
Jan 13, 2012 | 90.88 | 91.17 | 90.40 | 90.90 | 7,034 | -0.87(-0.95%) |
Jan 12, 2012 | 92.50 | 92.65 | 91.59 | 91.77 | 12,328 | +0.55(+0.60%) |
Jan 11, 2012 | 90.81 | 91.70 | 90.81 | 91.22 | 11,049 | +0.39(+0.43%) |
Jan 10, 2012 | 91.06 | 91.34 | 90.70 | 90.83 | 14,623 | +1.92(+2.16%) |
Jan 09, 2012 | 89.27 | 89.30 | 88.80 | 88.91 | 10,139 | +0.14(+0.16%) |
Jan 06, 2012 | 90.03 | 90.03 | 88.72 | 88.77 | 27,290 | -1.11(-1.23%) |
Jan 05, 2012 | 88.48 | 89.92 | 88.48 | 89.88 | 21,869 | +0.51(+0.57%) |
Jan 04, 2012 | 89.05 | 89.92 | 89.05 | 89.37 | 17,556 | +3.12(+3.62%) |
Dec 30, 2011 | 87.20 | 87.55 | 86.10 | 86.25 | 36,123 | +0.65(+0.76%) |
Dec 29, 2011 | 83.72 | 85.65 | 83.46 | 85.60 | 77,815 | +0.56(+0.66%) |
Dec 28, 2011 | 87.58 | 87.58 | 84.86 | 85.04 | 71,034 | -3.33(-3.77%) |
Dec 27, 2011 | 88.66 | 88.97 | 88.37 | 88.37 | 27,390 | -0.90(-1.01%) |
Dec 23, 2011 | 89.57 | 89.66 | 89.13 | 89.27 | 21,106 | -0.43(-0.48%) |
Dec 21, 2011 | 89.57 | 90.00 | 89.12 | 89.70 | 19,733 | -0.01(-0.01%) |
Dec 20, 2011 | 89.62 | 89.89 | 89.51 | 89.71 | 19,375 | +1.64(+1.86%) |
Dec 19, 2011 | 88.71 | 89.01 | 87.91 | 88.07 | 44,944 | -1.26(-1.41%) |
Dec 16, 2011 | 88.80 | 89.37 | 88.64 | 89.33 | 26,898 | +1.74(+1.99%) |
Dec 15, 2011 | 88.67 | 88.67 | 86.79 | 87.59 | 44,241 | -0.14(-0.16%) |
Dec 14, 2011 | 89.29 | 89.56 | 87.03 | 87.73 | 64,448 | -4.05(-4.41%) |
Dec 13, 2011 | 93.61 | 94.21 | 91.34 | 91.78 | 36,078 | -1.89(-2.02%) |
Dec 12, 2011 | 93.76 | 93.76 | 92.96 | 93.67 | 19,050 | -2.65(-2.75%) |
Dec 09, 2011 | 95.85 | 96.59 | 95.69 | 96.32 | 6,972 | +1.00(+1.05%) |
Dec 08, 2011 | 96.20 | 96.48 | 95.10 | 95.32 | 23,680 | -2.06(-2.11%) |
Dec 07, 2011 | 97.64 | 97.69 | 96.98 | 97.38 | 6,144 | -0.28(-0.29%) |
Dec 06, 2011 | 95.55 | 97.66 | 95.50 | 97.66 | 9,285 | +1.67(+1.74%) |
Dec 05, 2011 | 97.62 | 97.96 | 95.97 | 95.99 | 11,918 | -1.60(-1.64%) |
Dec 02, 2011 | 98.75 | 98.75 | 97.46 | 97.59 | 4,566 | -0.16(-0.16%) |
Dec 01, 2011 | 98.14 | 98.54 | 97.28 | 97.75 | 7,601 | -0.08(-0.08%) |
Nov 30, 2011 | 97.10 | 98.00 | 96.92 | 97.83 | 27,232 | +2.16(+2.26%) |
Nov 29, 2011 | 95.41 | 95.95 | 95.21 | 95.67 | 6,611 | +0.10(+0.11%) |
Nov 28, 2011 | 95.96 | 96.02 | 95.37 | 95.56 | 6,674 | +2.13(+2.28%) |
Nov 25, 2011 | 93.48 | 94.71 | 93.43 | 93.43 | 3,545 | -1.65(-1.73%) |
Nov 23, 2011 | 94.73 | 95.25 | 94.05 | 95.08 | 5,811 | -1.24(-1.29%) |
Nov 22, 2011 | 94.91 | 96.71 | 94.91 | 96.32 | 6,643 | +1.96(+2.08%) |
Nov 21, 2011 | 95.02 | 95.06 | 93.02 | 94.36 | 19,441 | -2.20(-2.28%) |
Nov 18, 2011 | 96.09 | 96.98 | 95.65 | 96.56 | 23,844 | +1.03(+1.08%) |
Nov 17, 2011 | 98.29 | 98.42 | 94.90 | 95.53 | 27,805 | -4.17(-4.18%) |
Nov 16, 2011 | 100.10 | 100.79 | 99.39 | 99.70 | 16,730 | -1.74(-1.72%) |
Nov 15, 2011 | 101.32 | 101.80 | 100.47 | 101.44 | 9,510 | +0.42(+0.42%) |
Nov 14, 2011 | 101.48 | 101.48 | 100.65 | 101.02 | 7,961 | -0.72(-0.70%) |
Nov 11, 2011 | 100.69 | 101.81 | 100.69 | 101.73 | 8,982 | +1.64(+1.63%) |
Nov 10, 2011 | 100.42 | 100.42 | 98.40 | 100.09 | 9,385 | -0.27(-0.26%) |
Nov 09, 2011 | 101.80 | 101.92 | 99.89 | 100.36 | 15,546 | -1.64(-1.61%) |
Nov 08, 2011 | 102.20 | 103.06 | 101.55 | 102.00 | 16,808 | -0.42(-0.41%) |
Nov 07, 2011 | 101.23 | 102.42 | 101.23 | 102.42 | 15,603 | +2.38(+2.38%) |
Nov 04, 2011 | 100.17 | 100.21 | 99.67 | 100.05 | 6,831 | -0.75(-0.74%) |
Nov 03, 2011 | 100.90 | 100.95 | 99.55 | 100.79 | 27,218 | +1.43(+1.44%) |
Nov 02, 2011 | 98.94 | 99.82 | 98.59 | 99.36 | 24,428 | +1.60(+1.63%) |