Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 96.40 | 98.66 | 96.39 | 98.58 | 568,767 | +4.92(+5.25%) |
Nov 29, 2011 | 92.83 | 95.32 | 92.11 | 93.66 | 397,236 | +0.85(+0.92%) |
Nov 28, 2011 | 94.07 | 94.07 | 92.02 | 92.81 | 395,721 | +1.94(+2.13%) |
Nov 25, 2011 | 90.55 | 92.40 | 90.25 | 90.88 | 130,110 | +0.09(+0.10%) |
Nov 23, 2011 | 90.43 | 92.49 | 89.63 | 90.78 | 888,082 | -0.56(-0.61%) |
Nov 22, 2011 | 90.67 | 92.55 | 90.09 | 91.34 | 491,409 | +0.31(+0.35%) |
Nov 21, 2011 | 91.56 | 91.56 | 89.11 | 91.03 | 390,514 | -2.02(-2.17%) |
Nov 18, 2011 | 92.80 | 94.11 | 92.06 | 93.05 | 373,762 | +0.59(+0.64%) |
Nov 17, 2011 | 95.06 | 95.33 | 91.40 | 92.46 | 359,120 | -2.45(-2.58%) |
Nov 16, 2011 | 94.27 | 97.96 | 94.06 | 94.90 | 526,280 | +0.21(+0.22%) |
Nov 15, 2011 | 92.74 | 95.37 | 92.13 | 94.69 | 453,226 | +1.61(+1.72%) |
Nov 14, 2011 | 93.44 | 93.66 | 91.72 | 93.09 | 284,338 | -0.71(-0.76%) |
Nov 11, 2011 | 93.07 | 94.72 | 92.70 | 93.80 | 231,798 | +1.74(+1.89%) |
Nov 10, 2011 | 92.86 | 92.86 | 89.93 | 92.06 | 613,287 | +1.60(+1.77%) |
Nov 09, 2011 | 92.59 | 94.15 | 90.28 | 90.46 | 431,489 | -4.99(-5.22%) |
Nov 08, 2011 | 95.31 | 95.93 | 93.93 | 95.45 | 462,781 | +0.54(+0.57%) |
Nov 07, 2011 | 93.98 | 95.24 | 92.36 | 94.90 | 567,220 | +0.97(+1.03%) |
Nov 04, 2011 | 94.23 | 95.15 | 92.63 | 93.94 | 738,069 | -1.21(-1.27%) |
Nov 03, 2011 | 93.49 | 95.99 | 92.17 | 95.14 | 846,189 | +2.43(+2.62%) |
Nov 02, 2011 | 93.89 | 95.14 | 92.04 | 92.71 | 948,005 | -0.18(-0.19%) |
Nov 01, 2011 | 88.74 | 94.46 | 87.83 | 92.89 | 1,432,553 | +0.93(+1.01%) |
Oct 31, 2011 | 95.98 | 95.98 | 91.87 | 91.96 | 645,498 | -3.68(-3.85%) |
Oct 28, 2011 | 91.41 | 96.39 | 90.44 | 95.64 | 1,012,437 | +3.90(+4.25%) |
Oct 27, 2011 | 89.11 | 93.88 | 88.79 | 91.74 | 608,589 | +3.81(+4.34%) |
Oct 26, 2011 | 88.35 | 88.70 | 84.61 | 87.93 | 448,118 | +2.34(+2.73%) |
Oct 25, 2011 | 87.31 | 87.80 | 85.14 | 85.59 | 473,116 | -1.53(-1.75%) |
Oct 24, 2011 | 83.65 | 87.20 | 83.33 | 87.12 | 602,854 | +3.49(+4.17%) |
Oct 21, 2011 | 82.52 | 84.35 | 82.25 | 83.63 | 659,181 | +1.44(+1.75%) |
Oct 20, 2011 | 82.22 | 83.78 | 79.26 | 82.20 | 2,791,827 | -5.02(-5.76%) |
Oct 19, 2011 | 88.23 | 89.61 | 86.21 | 87.22 | 796,302 | -1.44(-1.62%) |
Oct 18, 2011 | 87.25 | 89.52 | 86.23 | 88.65 | 806,059 | +1.16(+1.33%) |
Oct 17, 2011 | 89.10 | 89.36 | 86.85 | 87.49 | 752,392 | -1.97(-2.21%) |
Oct 14, 2011 | 87.13 | 89.90 | 85.86 | 89.47 | 691,572 | +4.19(+4.91%) |
Oct 13, 2011 | 85.36 | 86.07 | 83.94 | 85.28 | 393,435 | -0.66(-0.77%) |
Oct 12, 2011 | 84.41 | 87.05 | 83.98 | 85.94 | 763,680 | +2.39(+2.86%) |
Oct 11, 2011 | 83.52 | 85.25 | 82.89 | 83.55 | 580,308 | -0.30(-0.35%) |
Oct 10, 2011 | 79.14 | 84.15 | 79.08 | 83.85 | 1,028,531 | +6.24(+8.04%) |
Oct 07, 2011 | 79.79 | 79.79 | 76.57 | 77.61 | 501,095 | -1.75(-2.21%) |
Oct 06, 2011 | 78.98 | 80.05 | 78.41 | 79.36 | 435,162 | +1.72(+2.22%) |
Oct 05, 2011 | 75.37 | 77.99 | 73.51 | 77.64 | 772,743 | +2.58(+3.43%) |
Oct 04, 2011 | 72.03 | 75.16 | 70.12 | 75.07 | 884,523 | +2.45(+3.37%) |
Oct 03, 2011 | 75.27 | 76.53 | 72.47 | 72.62 | 801,311 | -3.51(-4.61%) |
Sep 30, 2011 | 77.02 | 78.60 | 74.36 | 76.13 | 748,829 | -2.37(-3.02%) |
Sep 29, 2011 | 84.73 | 85.22 | 76.47 | 78.50 | 883,965 | -4.46(-5.37%) |
Sep 28, 2011 | 86.44 | 87.21 | 82.83 | 82.96 | 413,344 | -3.83(-4.41%) |
Sep 27, 2011 | 87.56 | 90.13 | 86.30 | 86.79 | 444,625 | +0.98(+1.15%) |
Sep 26, 2011 | 83.94 | 85.93 | 80.90 | 85.80 | 526,356 | +2.33(+2.79%) |
Sep 23, 2011 | 82.69 | 84.95 | 82.13 | 83.47 | 698,972 | +0.14(+0.17%) |
Sep 22, 2011 | 85.93 | 85.93 | 82.37 | 83.33 | 955,839 | -2.92(-3.38%) |
Sep 21, 2011 | 89.15 | 91.02 | 86.06 | 86.25 | 681,825 | -2.47(-2.78%) |
Sep 20, 2011 | 89.62 | 91.18 | 88.41 | 88.71 | 581,920 | -0.71(-0.80%) |
Sep 19, 2011 | 88.03 | 90.03 | 87.41 | 89.42 | 595,211 | -0.25(-0.28%) |
Sep 16, 2011 | 90.28 | 91.09 | 88.70 | 89.68 | 926,854 | -0.74(-0.82%) |
Sep 15, 2011 | 93.91 | 94.24 | 89.93 | 90.41 | 1,007,217 | -2.80(-3.00%) |
Sep 14, 2011 | 94.88 | 94.88 | 89.85 | 93.21 | 1,366,045 | -2.34(-2.45%) |
Sep 13, 2011 | 94.91 | 95.81 | 93.75 | 95.55 | 484,683 | +1.13(+1.19%) |
Sep 12, 2011 | 93.15 | 95.03 | 92.24 | 94.42 | 684,747 | +0.03(+0.04%) |
Sep 09, 2011 | 95.72 | 96.99 | 93.86 | 94.39 | 836,995 | -1.64(-1.70%) |
Sep 08, 2011 | 96.19 | 97.49 | 95.87 | 96.02 | 527,365 | -0.57(-0.59%) |
Sep 07, 2011 | 94.13 | 97.02 | 93.74 | 96.59 | 470,771 | +3.97(+4.29%) |
Sep 06, 2011 | 90.76 | 93.01 | 89.84 | 92.62 | 633,270 | +0.10(+0.11%) |
Sep 02, 2011 | 92.47 | 93.75 | 91.47 | 92.52 | 492,350 | -1.64(-1.74%) |