Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 91.91 | 92.97 | 91.85 | 92.81 | 19,527 | +1.02(+1.11%) |
Dec 28, 2012 | 92.15 | 93.20 | 91.64 | 91.79 | 12,545 | -0.59(-0.64%) |
Dec 27, 2012 | 91.67 | 92.44 | 91.67 | 92.38 | 9,912 | +0.43(+0.47%) |
Dec 26, 2012 | 92.32 | 92.36 | 91.69 | 91.95 | 9,037 | +0.19(+0.20%) |
Dec 24, 2012 | 92.03 | 92.05 | 91.59 | 91.76 | 12,805 | +0.02(+0.02%) |
Dec 21, 2012 | 91.54 | 92.15 | 91.47 | 91.74 | 5,808 | +0.19(+0.21%) |
Dec 20, 2012 | 91.93 | 92.04 | 90.91 | 91.55 | 16,007 | -2.09(-2.23%) |
Dec 19, 2012 | 93.60 | 94.03 | 93.45 | 93.64 | 17,888 | -0.63(-0.67%) |
Dec 18, 2012 | 95.90 | 95.90 | 93.87 | 94.27 | 9,156 | -1.49(-1.55%) |
Dec 17, 2012 | 95.66 | 95.83 | 95.61 | 95.76 | 6,638 | +0.09(+0.09%) |
Dec 14, 2012 | 96.02 | 96.06 | 95.67 | 95.67 | 6,453 | -0.37(-0.39%) |
Dec 13, 2012 | 95.65 | 96.28 | 95.57 | 96.04 | 12,293 | -1.69(-1.73%) |
Dec 12, 2012 | 97.48 | 98.46 | 96.97 | 97.73 | 12,606 | +0.71(+0.73%) |
Dec 11, 2012 | 96.84 | 97.02 | 96.76 | 97.02 | 9,992 | -0.30(-0.31%) |
Dec 10, 2012 | 97.66 | 97.66 | 97.31 | 97.32 | 4,848 | +0.41(+0.43%) |
Dec 07, 2012 | 96.77 | 96.93 | 96.51 | 96.91 | 17,062 | +0.27(+0.28%) |
Dec 06, 2012 | 95.96 | 96.79 | 95.88 | 96.63 | 6,035 | +0.37(+0.39%) |
Dec 05, 2012 | 96.09 | 96.26 | 95.70 | 96.26 | 3,419 | -0.16(-0.17%) |
Dec 04, 2012 | 96.20 | 96.70 | 95.91 | 96.42 | 10,983 | -1.06(-1.09%) |
Nov 30, 2012 | 98.45 | 98.62 | 97.11 | 97.48 | 8,812 | -1.29(-1.31%) |
Nov 29, 2012 | 98.52 | 98.91 | 98.50 | 98.77 | 4,838 | +0.83(+0.85%) |
Nov 28, 2012 | 96.59 | 97.94 | 96.50 | 97.94 | 24,992 | -0.88(-0.89%) |
Nov 27, 2012 | 98.93 | 99.16 | 98.82 | 98.82 | 7,935 | -0.37(-0.37%) |
Nov 26, 2012 | 99.28 | 99.28 | 99.02 | 99.19 | 6,579 | -0.14(-0.14%) |
Nov 23, 2012 | 97.95 | 99.41 | 97.95 | 99.33 | 22,964 | +1.76(+1.80%) |
Nov 21, 2012 | 97.06 | 97.59 | 96.96 | 97.57 | 13,149 | +0.35(+0.36%) |
Nov 20, 2012 | 97.40 | 97.40 | 96.88 | 97.22 | 4,560 | -0.13(-0.13%) |
Nov 19, 2012 | 97.20 | 97.54 | 96.96 | 97.35 | 11,013 | +1.71(+1.79%) |
Nov 16, 2012 | 95.75 | 96.10 | 95.44 | 95.64 | 12,096 | -0.46(-0.48%) |
Nov 15, 2012 | 96.70 | 96.70 | 95.44 | 96.10 | 8,793 | -0.62(-0.64%) |
Nov 14, 2012 | 96.78 | 97.16 | 96.34 | 96.72 | 10,394 | +0.33(+0.35%) |
Nov 13, 2012 | 95.92 | 96.92 | 95.88 | 96.39 | 6,605 | +0.22(+0.22%) |
Nov 12, 2012 | 96.56 | 96.69 | 96.01 | 96.17 | 4,089 | -0.35(-0.36%) |
Nov 09, 2012 | 96.66 | 96.96 | 96.40 | 96.52 | 12,629 | +0.16(+0.17%) |
Nov 08, 2012 | 95.12 | 96.42 | 95.12 | 96.36 | 24,995 | +1.09(+1.14%) |
Nov 07, 2012 | 95.51 | 95.53 | 94.44 | 95.27 | 8,186 | -0.25(-0.26%) |
Nov 06, 2012 | 93.86 | 95.76 | 93.73 | 95.52 | 12,213 | +2.01(+2.15%) |
Nov 05, 2012 | 93.24 | 93.54 | 93.22 | 93.51 | 7,116 | +0.45(+0.48%) |
Nov 02, 2012 | 94.76 | 94.76 | 92.88 | 93.06 | 12,769 | -2.65(-2.76%) |
Nov 01, 2012 | 96.25 | 96.25 | 95.71 | 95.71 | 7,321 | -0.14(-0.15%) |
Oct 31, 2012 | 95.61 | 96.29 | 95.61 | 95.85 | 11,290 | +0.60(+0.63%) |
Oct 26, 2012 | 95.50 | 95.25 | 95.25 | 95.25 | 5,900 | -0.27(-0.28%) |
Oct 25, 2012 | 95.57 | 95.65 | 95.27 | 95.52 | 4,721 | +0.91(+0.96%) |
Oct 24, 2012 | 95.20 | 95.20 | 94.49 | 94.61 | 11,265 | -0.14(-0.15%) |
Oct 23, 2012 | 95.30 | 95.34 | 94.62 | 94.75 | 16,732 | -1.31(-1.36%) |
Oct 19, 2012 | 97.21 | 97.21 | 95.76 | 96.06 | 11,223 | -1.49(-1.53%) |
Oct 18, 2012 | 97.78 | 98.08 | 97.50 | 97.55 | 16,139 | -0.82(-0.83%) |
Oct 17, 2012 | 97.98 | 98.54 | 97.98 | 98.37 | 7,632 | +0.53(+0.54%) |
Oct 16, 2012 | 97.61 | 97.92 | 97.49 | 97.84 | 9,429 | +0.52(+0.54%) |
Oct 15, 2012 | 98.06 | 98.06 | 96.85 | 97.32 | 10,201 | -1.51(-1.53%) |
Oct 12, 2012 | 99.47 | 99.58 | 98.77 | 98.83 | 9,292 | -1.04(-1.04%) |
Oct 11, 2012 | 100.06 | 100.33 | 99.86 | 99.87 | 7,061 | +0.13(+0.13%) |
Oct 10, 2012 | 99.41 | 99.96 | 99.41 | 99.74 | 4,720 | +0.03(+0.03%) |
Oct 09, 2012 | 100.09 | 100.20 | 99.32 | 99.71 | 6,342 | -0.57(-0.57%) |
Oct 08, 2012 | 99.98 | 100.41 | 99.95 | 100.28 | 10,410 | -0.60(-0.59%) |
Oct 05, 2012 | 101.55 | 101.68 | 100.60 | 100.88 | 11,575 | -1.03(-1.01%) |
Oct 04, 2012 | 101.40 | 102.05 | 101.32 | 101.91 | 12,309 | +1.06(+1.06%) |
Oct 03, 2012 | 100.94 | 101.16 | 100.76 | 100.85 | 7,586 | +0.10(+0.10%) |
Oct 02, 2012 | 101.01 | 101.16 | 100.58 | 100.75 | 7,728 | -0.07(-0.07%) |