Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2011 | 95.77 | 97.76 | 95.59 | 97.76 | 11,364 | -1.24(-1.25%) |
Oct 31, 2011 | 99.41 | 99.45 | 98.82 | 99.00 | 10,869 | -1.95(-1.93%) |
Oct 28, 2011 | 100.87 | 101.11 | 100.21 | 100.95 | 8,959 | +0.31(+0.31%) |
Oct 27, 2011 | 98.89 | 101.29 | 98.85 | 100.64 | 23,140 | +2.54(+2.59%) |
Oct 26, 2011 | 98.13 | 98.48 | 97.80 | 98.10 | 23,144 | +0.98(+1.01%) |
Oct 25, 2011 | 93.95 | 97.47 | 93.95 | 97.11 | 36,364 | +3.32(+3.55%) |
Oct 24, 2011 | 93.36 | 94.24 | 93.36 | 93.79 | 9,160 | +0.98(+1.06%) |
Oct 21, 2011 | 92.94 | 93.01 | 92.39 | 92.81 | 7,802 | +1.57(+1.72%) |
Oct 20, 2011 | 91.38 | 91.99 | 89.96 | 91.24 | 16,116 | -1.30(-1.41%) |
Oct 19, 2011 | 93.77 | 93.90 | 92.42 | 92.54 | 15,366 | -2.09(-2.21%) |
Oct 18, 2011 | 92.70 | 94.77 | 91.51 | 94.63 | 9,278 | +0.11(+0.12%) |
Oct 17, 2011 | 95.54 | 95.54 | 94.06 | 94.52 | 28,181 | -0.69(-0.72%) |
Oct 14, 2011 | 95.29 | 95.34 | 94.52 | 95.21 | 14,288 | +1.10(+1.17%) |
Oct 13, 2011 | 94.49 | 94.49 | 93.33 | 94.11 | 7,701 | -1.37(-1.44%) |
Oct 12, 2011 | 95.67 | 95.87 | 95.03 | 95.48 | 14,350 | +0.85(+0.90%) |
Oct 11, 2011 | 94.15 | 94.68 | 93.98 | 94.63 | 6,863 | -0.24(-0.25%) |
Oct 10, 2011 | 94.46 | 94.88 | 94.12 | 94.87 | 4,407 | +2.63(+2.85%) |
Oct 07, 2011 | 94.36 | 94.64 | 91.86 | 92.24 | 57,362 | -1.63(-1.74%) |
Oct 06, 2011 | 93.14 | 94.07 | 93.00 | 93.88 | 12,096 | +2.43(+2.66%) |
Oct 05, 2011 | 89.85 | 91.51 | 89.37 | 91.45 | 16,870 | +1.24(+1.37%) |
Oct 04, 2011 | 91.94 | 91.94 | 87.94 | 90.21 | 45,862 | -1.67(-1.82%) |
Oct 03, 2011 | 92.53 | 92.70 | 91.80 | 91.88 | 19,505 | +1.34(+1.48%) |
Sep 30, 2011 | 91.03 | 91.68 | 90.30 | 90.54 | 29,509 | -1.09(-1.19%) |
Sep 29, 2011 | 91.90 | 91.99 | 90.16 | 91.63 | 34,232 | +1.56(+1.73%) |
Sep 28, 2011 | 94.22 | 94.22 | 89.78 | 90.08 | 39,742 | -4.10(-4.36%) |
Sep 27, 2011 | 95.61 | 95.72 | 93.67 | 94.18 | 40,410 | +2.67(+2.92%) |
Sep 26, 2011 | 88.43 | 92.18 | 88.00 | 91.51 | 94,403 | -1.27(-1.37%) |
Sep 23, 2011 | 96.52 | 97.70 | 90.00 | 92.78 | 128,875 | -8.85(-8.71%) |
Sep 22, 2011 | 103.35 | 103.72 | 100.79 | 101.63 | 119,788 | -6.35(-5.88%) |
Sep 21, 2011 | 109.15 | 109.99 | 107.70 | 107.98 | 10,242 | -0.74(-0.68%) |
Sep 20, 2011 | 107.35 | 109.23 | 107.35 | 108.72 | 14,468 | +0.83(+0.77%) |
Sep 19, 2011 | 109.58 | 109.58 | 106.90 | 107.89 | 19,396 | -1.85(-1.69%) |
Sep 16, 2011 | 108.51 | 110.37 | 108.51 | 109.74 | 16,897 | +1.48(+1.36%) |
Sep 15, 2011 | 108.91 | 108.98 | 107.43 | 108.26 | 36,538 | -2.10(-1.90%) |
Sep 14, 2011 | 110.54 | 110.65 | 109.85 | 110.36 | 12,842 | -0.75(-0.68%) |
Sep 13, 2011 | 110.35 | 111.65 | 109.85 | 111.11 | 23,210 | +1.69(+1.54%) |
Sep 12, 2011 | 110.97 | 111.30 | 108.52 | 109.42 | 31,063 | -3.15(-2.80%) |
Sep 09, 2011 | 112.41 | 113.63 | 111.89 | 112.57 | 47,765 | -1.43(-1.25%) |
Sep 08, 2011 | 114.12 | 114.25 | 113.07 | 114.00 | 402,015 | +2.55(+2.29%) |
Sep 07, 2011 | 110.16 | 112.06 | 109.62 | 111.45 | 32,692 | -2.55(-2.24%) |
Sep 06, 2011 | 114.79 | 115.58 | 113.06 | 114.00 | 46,827 | -1.66(-1.44%) |
Sep 02, 2011 | 115.07 | 115.66 | 114.72 | 115.66 | 39,940 | +3.60(+3.22%) |