Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 105.90 | 106.33 | 102.86 | 103.60 | 416,718 | -1.99(-1.89%) |
Feb 28, 2012 | 106.49 | 107.75 | 105.05 | 105.59 | 321,458 | -0.65(-0.61%) |
Feb 27, 2012 | 108.72 | 108.72 | 105.28 | 106.24 | 404,758 | -2.55(-2.35%) |
Feb 24, 2012 | 107.60 | 110.16 | 107.30 | 108.79 | 615,625 | +1.67(+1.56%) |
Feb 23, 2012 | 106.26 | 107.42 | 104.75 | 107.12 | 266,342 | +0.69(+0.65%) |
Feb 22, 2012 | 103.98 | 107.11 | 103.91 | 106.44 | 414,189 | +2.05(+1.97%) |
Feb 21, 2012 | 104.32 | 104.94 | 103.47 | 104.38 | 393,119 | +0.66(+0.64%) |
Feb 17, 2012 | 103.51 | 104.33 | 102.88 | 103.72 | 275,262 | +0.52(+0.50%) |
Feb 16, 2012 | 101.92 | 103.66 | 101.51 | 103.20 | 328,893 | +1.13(+1.11%) |
Feb 15, 2012 | 103.75 | 104.04 | 101.33 | 102.07 | 405,539 | -1.33(-1.29%) |
Feb 14, 2012 | 104.21 | 104.55 | 103.19 | 103.39 | 264,851 | -1.24(-1.19%) |
Feb 13, 2012 | 103.47 | 105.02 | 102.64 | 104.64 | 409,065 | +2.33(+2.27%) |
Feb 10, 2012 | 101.94 | 104.65 | 101.94 | 102.31 | 665,203 | -1.55(-1.49%) |
Feb 09, 2012 | 103.07 | 103.89 | 103.07 | 103.86 | 433,060 | +0.38(+0.37%) |
Feb 08, 2012 | 100.64 | 103.95 | 99.57 | 103.48 | 845,851 | +3.41(+3.40%) |
Feb 07, 2012 | 99.89 | 100.81 | 98.44 | 100.07 | 522,544 | +0.58(+0.58%) |
Feb 06, 2012 | 98.86 | 100.88 | 98.42 | 99.49 | 498,782 | +0.29(+0.29%) |
Feb 03, 2012 | 100.45 | 101.27 | 98.97 | 99.21 | 1,137,748 | +0.81(+0.82%) |
Feb 02, 2012 | 93.91 | 101.26 | 92.82 | 98.40 | 1,250,520 | +7.41(+8.14%) |
Feb 01, 2012 | 90.61 | 91.89 | 89.25 | 90.99 | 1,071,354 | +0.53(+0.58%) |
Jan 31, 2012 | 91.78 | 92.50 | 90.18 | 90.46 | 820,207 | -0.88(-0.96%) |
Jan 30, 2012 | 92.76 | 92.99 | 91.09 | 91.34 | 452,322 | -2.29(-2.45%) |
Jan 27, 2012 | 92.37 | 94.28 | 92.37 | 93.63 | 536,401 | +0.83(+0.90%) |
Jan 26, 2012 | 95.13 | 96.14 | 92.25 | 92.79 | 516,587 | -2.38(-2.50%) |
Jan 25, 2012 | 94.53 | 95.23 | 93.07 | 95.17 | 361,256 | +0.54(+0.57%) |
Jan 24, 2012 | 94.08 | 94.91 | 93.01 | 94.63 | 323,954 | -0.43(-0.46%) |
Jan 23, 2012 | 97.50 | 97.50 | 94.65 | 95.07 | 363,432 | -2.11(-2.17%) |
Jan 20, 2012 | 97.74 | 99.35 | 96.76 | 97.18 | 233,661 | -0.83(-0.85%) |
Jan 19, 2012 | 96.16 | 98.35 | 96.05 | 98.01 | 294,950 | +2.11(+2.20%) |
Jan 18, 2012 | 93.99 | 96.45 | 93.95 | 95.91 | 285,034 | +2.12(+2.26%) |
Jan 17, 2012 | 94.80 | 94.88 | 93.32 | 93.78 | 390,894 | +0.35(+0.37%) |
Jan 13, 2012 | 93.85 | 94.35 | 93.16 | 93.43 | 387,083 | -1.10(-1.17%) |
Jan 12, 2012 | 95.42 | 95.77 | 93.71 | 94.54 | 355,029 | -0.76(-0.80%) |
Jan 11, 2012 | 95.18 | 95.72 | 94.21 | 95.30 | 342,627 | -0.08(-0.08%) |
Jan 10, 2012 | 96.05 | 96.96 | 95.14 | 95.38 | 338,791 | +0.60(+0.64%) |
Jan 09, 2012 | 93.27 | 94.81 | 93.16 | 94.78 | 331,669 | +1.50(+1.61%) |
Jan 06, 2012 | 94.87 | 95.33 | 92.92 | 93.27 | 449,486 | -1.23(-1.30%) |
Jan 05, 2012 | 95.29 | 95.63 | 93.83 | 94.50 | 429,215 | -1.17(-1.23%) |
Jan 04, 2012 | 97.70 | 97.72 | 95.59 | 95.68 | 477,586 | -1.12(-1.16%) |
Dec 30, 2011 | 97.85 | 97.85 | 96.64 | 96.80 | 309,865 | -1.05(-1.08%) |
Dec 29, 2011 | 97.13 | 98.09 | 96.54 | 97.85 | 271,500 | +0.72(+0.74%) |
Dec 28, 2011 | 99.88 | 100.21 | 97.00 | 97.13 | 160,162 | -2.83(-2.83%) |
Dec 27, 2011 | 100.03 | 100.24 | 99.36 | 99.96 | 177,725 | -0.29(-0.29%) |
Dec 23, 2011 | 99.85 | 100.37 | 99.22 | 100.25 | 150,831 | +0.81(+0.81%) |
Dec 21, 2011 | 98.68 | 99.92 | 97.33 | 99.44 | 504,460 | +0.31(+0.31%) |
Dec 20, 2011 | 98.00 | 99.57 | 97.37 | 99.13 | 928,248 | +2.91(+3.02%) |
Dec 19, 2011 | 97.65 | 99.39 | 96.03 | 96.23 | 413,940 | -1.29(-1.32%) |
Dec 16, 2011 | 95.38 | 97.71 | 95.00 | 97.52 | 425,343 | +3.28(+3.48%) |
Dec 15, 2011 | 95.86 | 95.86 | 94.11 | 94.24 | 460,951 | +0.22(+0.23%) |
Dec 14, 2011 | 95.25 | 95.26 | 93.36 | 94.02 | 293,485 | -1.89(-1.97%) |
Dec 13, 2011 | 97.95 | 100.14 | 95.71 | 95.91 | 413,708 | -1.33(-1.36%) |
Dec 12, 2011 | 98.19 | 98.57 | 95.78 | 97.23 | 278,657 | -2.34(-2.35%) |
Dec 09, 2011 | 96.93 | 99.71 | 96.54 | 99.58 | 268,727 | +2.91(+3.01%) |
Dec 08, 2011 | 98.12 | 99.60 | 96.44 | 96.66 | 382,705 | -2.19(-2.22%) |
Dec 07, 2011 | 99.24 | 99.53 | 97.49 | 98.85 | 342,688 | -0.61(-0.61%) |
Dec 06, 2011 | 100.71 | 101.20 | 99.20 | 99.47 | 265,758 | -1.34(-1.33%) |
Dec 05, 2011 | 100.90 | 102.22 | 100.03 | 100.81 | 426,665 | +1.33(+1.34%) |
Dec 02, 2011 | 99.95 | 102.11 | 98.74 | 99.47 | 612,317 | -0.14(-0.14%) |