Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 100.78 | 100.89 | 100.78 | 100.86 | 35,131 | +0.02(+0.02%) |
Apr 27, 2012 | 100.70 | 100.88 | 100.70 | 100.85 | 43,949 | -0.02(-0.02%) |
Apr 26, 2012 | 100.69 | 100.86 | 100.67 | 100.86 | 26,290 | +0.25(+0.25%) |
Apr 25, 2012 | 100.56 | 100.69 | 100.49 | 100.61 | 24,499 | -0.00(-0.00%) |
Apr 24, 2012 | 100.63 | 101.21 | 100.59 | 100.61 | 25,732 | -0.12(-0.12%) |
Apr 23, 2012 | 100.64 | 100.77 | 100.64 | 100.74 | 38,025 | +0.12(+0.12%) |
Apr 20, 2012 | 100.63 | 100.70 | 100.55 | 100.62 | 19,126 | +0.03(+0.03%) |
Apr 19, 2012 | 100.67 | 100.70 | 100.59 | 100.59 | 34,058 | +0.06(+0.06%) |
Apr 18, 2012 | 100.55 | 100.66 | 100.50 | 100.53 | 26,631 | -0.01(-0.01%) |
Apr 17, 2012 | 100.47 | 100.56 | 100.46 | 100.54 | 61,686 | +0.01(+0.01%) |
Apr 16, 2012 | 100.50 | 100.68 | 100.50 | 100.53 | 69,834 | +0.05(+0.04%) |
Apr 13, 2012 | 100.59 | 100.67 | 100.48 | 100.49 | 49,307 | -0.03(-0.03%) |
Apr 12, 2012 | 100.49 | 100.60 | 100.42 | 100.51 | 37,537 | -0.07(-0.07%) |
Apr 11, 2012 | 100.27 | 100.60 | 100.27 | 100.58 | 26,977 | +0.07(+0.07%) |
Apr 10, 2012 | 100.59 | 100.59 | 100.41 | 100.51 | 37,323 | +0.14(+0.14%) |
Apr 09, 2012 | 100.30 | 100.51 | 100.30 | 100.37 | 36,727 | +0.24(+0.24%) |
Apr 05, 2012 | 100.03 | 100.16 | 99.98 | 100.12 | 33,226 | +0.15(+0.15%) |
Apr 04, 2012 | 99.91 | 100.04 | 99.86 | 99.97 | 40,312 | +0.06(+0.06%) |
Apr 03, 2012 | 100.26 | 100.26 | 99.77 | 99.91 | 36,544 | -0.22(-0.22%) |
Apr 02, 2012 | 100.21 | 100.21 | 100.04 | 100.13 | 19,823 | +0.15(+0.15%) |
Mar 30, 2012 | 100.22 | 100.22 | 99.94 | 99.97 | 49,958 | -0.23(-0.23%) |
Mar 29, 2012 | 100.24 | 100.24 | 100.00 | 100.20 | 63,982 | +0.15(+0.15%) |
Mar 28, 2012 | 100.07 | 100.11 | 99.93 | 100.05 | 86,491 | +0.04(+0.04%) |
Mar 27, 2012 | 100.08 | 100.13 | 99.93 | 100.01 | 49,884 | +0.08(+0.08%) |
Mar 26, 2012 | 99.86 | 99.96 | 99.80 | 99.93 | 45,963 | +0.06(+0.06%) |
Mar 23, 2012 | 99.82 | 99.93 | 99.78 | 99.87 | 57,978 | +0.15(+0.15%) |
Mar 22, 2012 | 99.71 | 99.84 | 99.68 | 99.72 | 143,558 | +0.04(+0.04%) |
Mar 21, 2012 | 99.68 | 99.76 | 99.64 | 99.68 | 66,393 | +0.19(+0.19%) |
Mar 20, 2012 | 100.02 | 100.02 | 99.41 | 99.49 | 100,485 | -0.11(-0.11%) |
Mar 19, 2012 | 99.53 | 99.73 | 99.53 | 99.60 | 29,543 | -0.21(-0.21%) |
Mar 16, 2012 | 99.65 | 99.82 | 99.58 | 99.81 | 21,431 | +0.07(+0.07%) |
Mar 15, 2012 | 99.94 | 99.94 | 99.73 | 99.73 | 34,603 | +0.02(+0.02%) |
Mar 14, 2012 | 100.03 | 100.08 | 99.72 | 99.72 | 32,215 | -0.44(-0.44%) |
Mar 13, 2012 | 100.30 | 100.39 | 100.14 | 100.16 | 30,940 | -0.32(-0.32%) |
Mar 12, 2012 | 100.33 | 100.50 | 100.33 | 100.48 | 99,240 | +0.03(+0.03%) |
Mar 09, 2012 | 100.34 | 100.48 | 100.34 | 100.45 | 44,399 | +0.00(+0.00%) |
Mar 08, 2012 | 100.43 | 100.51 | 100.34 | 100.45 | 48,892 | -0.08(-0.08%) |
Mar 07, 2012 | 100.46 | 100.57 | 100.45 | 100.53 | 27,103 | +0.14(+0.14%) |
Mar 06, 2012 | 100.49 | 100.58 | 100.39 | 100.39 | 65,040 | -0.11(-0.11%) |
Mar 05, 2012 | 100.42 | 100.59 | 100.42 | 100.50 | 29,152 | -0.11(-0.11%) |
Mar 02, 2012 | 100.34 | 100.63 | 100.34 | 100.61 | 37,382 | +0.19(+0.19%) |
Mar 01, 2012 | 100.34 | 100.48 | 100.29 | 100.42 | 31,689 | +0.01(+0.01%) |
Feb 29, 2012 | 100.48 | 100.61 | 100.35 | 100.41 | 37,945 | -0.11(-0.11%) |
Feb 28, 2012 | 100.65 | 100.65 | 100.50 | 100.51 | 42,601 | +0.04(+0.04%) |
Feb 27, 2012 | 100.50 | 100.55 | 100.37 | 100.48 | 55,982 | +0.16(+0.16%) |
Feb 24, 2012 | 100.19 | 100.39 | 100.12 | 100.32 | 91,204 | -0.02(-0.02%) |
Feb 23, 2012 | 100.11 | 100.34 | 100.11 | 100.33 | 28,258 | +0.00(+0.00%) |
Feb 22, 2012 | 100.07 | 100.34 | 100.07 | 100.33 | 73,000 | +0.21(+0.21%) |
Feb 21, 2012 | 99.93 | 100.16 | 99.93 | 100.12 | 45,589 | -0.01(-0.01%) |
Feb 17, 2012 | 99.90 | 100.17 | 99.86 | 100.13 | 81,221 | -0.03(-0.03%) |
Feb 16, 2012 | 100.22 | 100.29 | 100.03 | 100.16 | 25,015 | -0.02(-0.02%) |
Feb 15, 2012 | 100.34 | 100.38 | 100.16 | 100.17 | 91,100 | -0.17(-0.17%) |
Feb 14, 2012 | 100.45 | 100.45 | 100.21 | 100.34 | 22,377 | -0.08(-0.08%) |
Feb 13, 2012 | 100.08 | 100.42 | 100.08 | 100.42 | 33,350 | +0.11(+0.11%) |
Feb 10, 2012 | 100.06 | 100.35 | 99.88 | 100.32 | 137,283 | +0.33(+0.33%) |
Feb 09, 2012 | 100.13 | 100.33 | 99.89 | 99.99 | 140,834 | -0.23(-0.23%) |
Feb 08, 2012 | 100.28 | 100.45 | 100.22 | 100.22 | 73,688 | -0.20(-0.20%) |
Feb 07, 2012 | 100.46 | 100.57 | 100.31 | 100.42 | 74,548 | -0.29(-0.29%) |
Feb 06, 2012 | 100.40 | 100.70 | 100.37 | 100.70 | 92,487 | +0.20(+0.20%) |
Feb 03, 2012 | 100.52 | 100.61 | 100.15 | 100.50 | 56,908 | -0.08(-0.08%) |
Feb 02, 2012 | 100.34 | 100.73 | 100.34 | 100.59 | 96,042 | +0.10(+0.10%) |