Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 95.30 | 95.30 | 94.45 | 94.45 | 800 | -0.98(-1.03%) |
Apr 27, 2012 | 95.30 | 95.75 | 95.30 | 95.43 | 720 | +1.13(+1.20%) |
Apr 26, 2012 | 92.50 | 94.30 | 92.50 | 94.30 | 2,340 | +2.66(+2.90%) |
Apr 25, 2012 | 91.43 | 92.47 | 91.43 | 91.64 | 895 | +2.14(+2.39%) |
Apr 24, 2012 | 89.50 | 89.50 | 89.50 | 89.50 | 300 | +1.00(+1.13%) |
Apr 23, 2012 | 88.36 | 88.50 | 87.60 | 88.50 | 910 | -3.20(-3.49%) |
Apr 20, 2012 | 91.90 | 92.26 | 91.70 | 91.70 | 1,350 | +1.45(+1.61%) |
Apr 19, 2012 | 90.70 | 90.70 | 90.25 | 90.25 | 900 | -1.18(-1.29%) |
Apr 18, 2012 | 91.43 | 91.43 | 91.43 | 91.43 | 300 | -0.14(-0.15%) |
Apr 17, 2012 | 91.35 | 91.57 | 91.35 | 91.57 | 550 | +0.92(+1.01%) |
Apr 16, 2012 | 90.55 | 90.65 | 89.45 | 90.65 | 2,208 | +2.70(+3.07%) |
Apr 13, 2012 | 89.20 | 89.20 | 87.55 | 87.95 | 1,239 | -3.00(-3.30%) |
Apr 12, 2012 | 88.80 | 90.95 | 88.80 | 90.95 | 1,500 | +3.78(+4.34%) |
Apr 11, 2012 | 88.10 | 88.10 | 87.17 | 87.17 | 1,135 | +2.17(+2.55%) |
Apr 10, 2012 | 85.00 | 85.65 | 84.50 | 85.00 | 3,257 | -1.69(-1.95%) |
Apr 09, 2012 | 85.90 | 87.19 | 85.75 | 86.69 | 2,668 | +0.03(+0.03%) |
Apr 05, 2012 | 87.11 | 87.11 | 86.66 | 86.66 | 3,495 | -1.08(-1.23%) |
Apr 04, 2012 | 87.95 | 87.95 | 86.87 | 87.74 | 3,753 | -1.56(-1.75%) |
Apr 03, 2012 | 91.36 | 91.36 | 89.30 | 89.30 | 529 | -2.61(-2.84%) |
Apr 02, 2012 | 89.87 | 92.37 | 89.87 | 91.91 | 610 | +2.41(+2.69%) |
Mar 30, 2012 | 89.23 | 90.60 | 89.23 | 89.50 | 7,004 | +2.00(+2.29%) |
Mar 29, 2012 | 87.95 | 87.95 | 86.91 | 87.50 | 414 | -1.51(-1.70%) |
Mar 28, 2012 | 90.32 | 90.32 | 89.01 | 89.01 | 300 | -2.05(-2.25%) |
Mar 27, 2012 | 92.55 | 92.55 | 91.06 | 91.06 | 875 | -0.39(-0.43%) |
Mar 26, 2012 | 91.37 | 91.85 | 91.37 | 91.45 | 1,886 | +1.04(+1.15%) |
Mar 23, 2012 | 88.76 | 90.41 | 88.76 | 90.41 | 1,949 | +1.62(+1.82%) |
Mar 22, 2012 | 88.95 | 88.95 | 88.24 | 88.79 | 2,593 | -1.92(-2.12%) |
Mar 21, 2012 | 90.48 | 90.71 | 90.48 | 90.71 | 484 | +0.31(+0.34%) |
Mar 20, 2012 | 90.85 | 90.95 | 90.35 | 90.40 | 18,585 | -5.30(-5.54%) |
Mar 19, 2012 | 94.40 | 95.70 | 94.33 | 95.70 | 747 | -0.23(-0.24%) |
Mar 16, 2012 | 96.76 | 96.76 | 95.93 | 95.93 | 2,200 | -0.16(-0.17%) |
Mar 15, 2012 | 95.40 | 96.86 | 95.40 | 96.09 | 1,721 | +0.68(+0.71%) |
Mar 14, 2012 | 95.96 | 96.15 | 95.41 | 95.41 | 1,150 | +2.40(+2.58%) |
Mar 13, 2012 | 92.60 | 93.08 | 92.15 | 93.01 | 1,806 | -0.54(-0.58%) |
Mar 12, 2012 | 93.12 | 93.65 | 93.12 | 93.55 | 790 | +1.70(+1.85%) |
Mar 08, 2012 | 91.85 | 91.85 | 91.85 | 0 | +1.95(+2.17%) | |
Mar 07, 2012 | 89.46 | 89.90 | 89.46 | 89.90 | 700 | +2.32(+2.65%) |
Mar 06, 2012 | 89.20 | 89.30 | 87.35 | 87.58 | 2,493 | -6.02(-6.43%) |
Mar 05, 2012 | 93.64 | 93.64 | 93.15 | 93.60 | 310 | -1.88(-1.97%) |
Mar 01, 2012 | 95.48 | 95.48 | 95.48 | 0 | +2.82(+3.04%) | |
Feb 29, 2012 | 95.00 | 95.00 | 91.99 | 92.66 | 1,581 | +0.57(+0.62%) |
Feb 27, 2012 | 92.09 | 92.09 | 92.09 | 0 | -2.91(-3.06%) | |
Feb 24, 2012 | 94.60 | 95.00 | 94.50 | 95.00 | 700 | +2.05(+2.21%) |
Feb 23, 2012 | 91.83 | 92.95 | 91.42 | 92.95 | 1,088 | -1.71(-1.81%) |
Feb 21, 2012 | 94.66 | 94.66 | 94.66 | 94.66 | 0 | +0.44(+0.47%) |
Feb 17, 2012 | 94.50 | 94.50 | 94.22 | 94.22 | 1,000 | +1.35(+1.45%) |
Feb 16, 2012 | 90.97 | 92.87 | 90.81 | 92.87 | 1,725 | +1.92(+2.11%) |
Feb 15, 2012 | 92.50 | 92.50 | 90.95 | 90.95 | 2,119 | -0.66(-0.72%) |
Feb 14, 2012 | 91.60 | 91.61 | 91.60 | 91.61 | 600 | -1.79(-1.92%) |
Feb 13, 2012 | 94.00 | 94.00 | 93.00 | 93.40 | 3,550 | +1.93(+2.11%) |
Feb 10, 2012 | 92.01 | 92.01 | 91.47 | 91.47 | 1,820 | -3.81(-4.00%) |
Feb 09, 2012 | 96.01 | 96.11 | 95.28 | 95.28 | 1,863 | +2.98(+3.23%) |
Feb 08, 2012 | 92.30 | 92.30 | 92.30 | 92.30 | 550 | +0.45(+0.49%) |
Feb 07, 2012 | 90.07 | 92.16 | 90.07 | 91.85 | 10,666 | -0.60(-0.65%) |
Feb 06, 2012 | 92.04 | 92.51 | 91.48 | 92.45 | 7,103 | +1.25(+1.37%) |
Feb 03, 2012 | 90.64 | 91.50 | 90.59 | 91.20 | 1,430 | +1.52(+1.69%) |
Feb 02, 2012 | 88.80 | 89.68 | 88.80 | 89.68 | 460 | +0.48(+0.54%) |