Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2012 | 88.96 | 89.60 | 88.96 | 89.20 | 3,229 | +3.40(+3.96%) |
Jan 31, 2012 | 87.26 | 87.26 | 85.23 | 85.80 | 2,325 | +1.35(+1.60%) |
Jan 30, 2012 | 84.00 | 84.45 | 84.00 | 84.45 | 2,130 | -0.89(-1.04%) |
Jan 27, 2012 | 84.85 | 85.34 | 84.85 | 85.34 | 200 | +0.26(+0.31%) |
Jan 26, 2012 | 85.86 | 86.09 | 85.08 | 85.08 | 1,200 | +1.68(+2.01%) |
Jan 25, 2012 | 81.70 | 83.40 | 81.42 | 83.40 | 2,150 | +0.90(+1.09%) |
Jan 24, 2012 | 81.40 | 82.64 | 81.40 | 82.50 | 2,020 | -0.50(-0.60%) |
Jan 23, 2012 | 83.30 | 83.70 | 82.99 | 83.00 | 3,167 | +0.21(+0.25%) |
Jan 20, 2012 | 82.38 | 82.79 | 82.21 | 82.79 | 2,225 | +1.49(+1.83%) |
Jan 19, 2012 | 80.87 | 81.38 | 80.87 | 81.30 | 3,011 | +0.92(+1.14%) |
Jan 18, 2012 | 79.40 | 80.38 | 79.40 | 80.38 | 933 | +1.78(+2.26%) |
Jan 17, 2012 | 78.82 | 79.44 | 78.60 | 78.60 | 1,262 | +5.33(+7.27%) |
Jan 13, 2012 | 73.39 | 74.20 | 72.32 | 73.27 | 2,469 | -2.10(-2.79%) |
Jan 12, 2012 | 75.90 | 76.11 | 75.37 | 75.37 | 1,100 | +0.13(+0.17%) |
Jan 11, 2012 | 74.59 | 75.24 | 74.59 | 75.24 | 6,594 | +0.74(+0.99%) |
Jan 10, 2012 | 74.76 | 75.07 | 74.50 | 74.50 | 420 | +2.15(+2.97%) |
Jan 09, 2012 | 72.96 | 72.96 | 72.35 | 72.35 | 400 | +1.60(+2.26%) |
Jan 06, 2012 | 71.84 | 71.84 | 70.38 | 70.75 | 1,191 | -1.32(-1.83%) |
Jan 05, 2012 | 71.90 | 72.15 | 71.90 | 72.07 | 775 | -0.06(-0.08%) |
Jan 04, 2012 | 72.50 | 72.50 | 72.13 | 72.13 | 565 | +4.89(+7.27%) |
Dec 30, 2011 | 66.21 | 67.39 | 66.21 | 67.24 | 2,924 | +0.68(+1.02%) |
Dec 29, 2011 | 65.98 | 66.56 | 65.80 | 66.56 | 909 | +0.43(+0.65%) |
Dec 28, 2011 | 68.45 | 68.45 | 66.13 | 66.13 | 5,252 | -3.17(-4.57%) |
Dec 27, 2011 | 69.22 | 69.30 | 69.22 | 69.30 | 470 | +0.92(+1.35%) |
Dec 23, 2011 | 68.60 | 68.68 | 68.18 | 68.38 | 2,994 | -0.62(-0.90%) |
Dec 21, 2011 | 68.99 | 69.00 | 68.70 | 69.00 | 1,580 | +0.26(+0.38%) |
Dec 20, 2011 | 68.29 | 68.74 | 68.29 | 68.74 | 800 | +3.88(+5.98%) |
Dec 19, 2011 | 66.08 | 66.08 | 64.86 | 64.86 | 2,784 | +0.27(+0.42%) |
Dec 16, 2011 | 65.00 | 65.00 | 64.41 | 64.59 | 4,275 | -1.19(-1.81%) |
Dec 15, 2011 | 66.38 | 66.58 | 65.78 | 65.78 | 1,645 | +0.26(+0.40%) |
Dec 14, 2011 | 65.68 | 65.99 | 65.29 | 65.52 | 10,515 | -2.83(-4.14%) |
Dec 13, 2011 | 70.20 | 70.20 | 68.35 | 68.35 | 1,950 | -0.87(-1.25%) |
Dec 12, 2011 | 69.91 | 69.91 | 69.22 | 69.22 | 880 | -2.94(-4.08%) |
Dec 09, 2011 | 72.75 | 72.75 | 72.16 | 72.16 | 819 | +0.36(+0.50%) |
Dec 08, 2011 | 71.90 | 72.00 | 71.70 | 71.80 | 2,450 | -2.70(-3.62%) |
Dec 07, 2011 | 73.50 | 74.50 | 73.50 | 74.50 | 393 | -0.75(-1.00%) |
Dec 06, 2011 | 75.20 | 75.90 | 75.20 | 75.25 | 1,740 | +0.24(+0.32%) |
Dec 05, 2011 | 75.90 | 76.04 | 75.01 | 75.01 | 1,155 | +1.05(+1.42%) |
Dec 02, 2011 | 75.70 | 75.85 | 73.96 | 73.96 | 1,500 | -0.34(-0.46%) |