Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 88.64 | 89.01 | 85.78 | 86.41 | 53,372 | +0.95(+1.11%) |
Nov 29, 2011 | 85.16 | 86.90 | 84.55 | 85.46 | 32,208 | +0.23(+0.27%) |
Nov 28, 2011 | 85.46 | 86.71 | 84.48 | 85.23 | 48,613 | +3.37(+4.11%) |
Nov 25, 2011 | 82.32 | 84.14 | 81.30 | 81.87 | 25,775 | -0.42(-0.51%) |
Nov 23, 2011 | 84.21 | 84.40 | 81.30 | 82.28 | 70,293 | -2.42(-2.86%) |
Nov 22, 2011 | 83.76 | 86.22 | 83.72 | 84.70 | 32,042 | +0.64(+0.76%) |
Nov 21, 2011 | 84.51 | 84.67 | 81.30 | 84.06 | 58,695 | -1.59(-1.85%) |
Nov 18, 2011 | 84.25 | 85.88 | 84.25 | 85.65 | 37,207 | +1.32(+1.57%) |
Nov 17, 2011 | 88.30 | 88.60 | 83.83 | 84.33 | 113,110 | -3.78(-4.29%) |
Nov 16, 2011 | 88.30 | 89.85 | 87.92 | 88.11 | 50,497 | -1.13(-1.27%) |
Nov 15, 2011 | 88.83 | 90.00 | 88.14 | 89.24 | 41,115 | +0.42(+0.47%) |
Nov 14, 2011 | 90.19 | 90.19 | 87.84 | 88.83 | 50,898 | +0.98(+1.12%) |
Nov 11, 2011 | 88.75 | 89.62 | 86.59 | 87.84 | 45,365 | +1.29(+1.49%) |
Nov 10, 2011 | 89.47 | 89.51 | 85.76 | 86.56 | 84,071 | -1.74(-1.97%) |
Nov 09, 2011 | 87.92 | 90.56 | 87.39 | 88.30 | 65,175 | -1.02(-1.14%) |
Nov 08, 2011 | 91.17 | 91.96 | 87.35 | 89.32 | 128,000 | -2.16(-2.36%) |
Nov 07, 2011 | 93.59 | 93.85 | 90.79 | 91.47 | 64,151 | -1.17(-1.27%) |
Nov 04, 2011 | 94.01 | 95.03 | 91.96 | 92.64 | 81,197 | -1.97(-2.08%) |
Nov 03, 2011 | 93.97 | 100.17 | 93.97 | 94.61 | 95,662 | -3.89(-3.95%) |
Nov 02, 2011 | 95.78 | 99.53 | 95.52 | 98.51 | 87,320 | +3.21(+3.37%) |
Nov 01, 2011 | 93.97 | 96.20 | 92.42 | 95.29 | 108,520 | +0.19(+0.20%) |
Oct 31, 2011 | 95.48 | 96.20 | 93.59 | 95.10 | 94,101 | -0.79(-0.83%) |
Oct 28, 2011 | 96.43 | 96.73 | 94.53 | 95.90 | 60,899 | -0.98(-1.01%) |
Oct 27, 2011 | 98.32 | 98.32 | 95.10 | 96.88 | 78,917 | +0.26(+0.27%) |
Oct 26, 2011 | 95.52 | 96.77 | 90.87 | 96.61 | 43,603 | +1.97(+2.08%) |
Oct 25, 2011 | 93.21 | 97.41 | 92.87 | 94.65 | 60,913 | -0.19(-0.20%) |
Oct 24, 2011 | 95.71 | 96.43 | 94.16 | 94.84 | 54,471 | +0.00(+0.00%) |
Oct 21, 2011 | 95.40 | 96.11 | 92.78 | 94.84 | 47,307 | +0.11(+0.12%) |
Oct 20, 2011 | 92.76 | 94.95 | 90.75 | 94.72 | 40,457 | +2.72(+2.96%) |
Oct 19, 2011 | 95.90 | 97.93 | 91.28 | 92.00 | 102,947 | -3.18(-3.34%) |
Oct 18, 2011 | 92.83 | 96.43 | 90.07 | 95.18 | 74,243 | +1.51(+1.61%) |
Oct 17, 2011 | 92.46 | 94.08 | 90.00 | 93.67 | 41,348 | +1.36(+1.47%) |
Oct 14, 2011 | 90.30 | 92.91 | 88.98 | 92.30 | 51,166 | +3.25(+3.65%) |
Oct 13, 2011 | 88.30 | 89.51 | 86.97 | 89.05 | 40,533 | +0.95(+1.07%) |
Oct 12, 2011 | 87.24 | 88.86 | 86.16 | 88.11 | 50,953 | +2.61(+3.05%) |
Oct 11, 2011 | 85.08 | 87.16 | 84.02 | 85.50 | 75,552 | +0.83(+0.98%) |
Oct 10, 2011 | 82.74 | 85.99 | 82.06 | 84.67 | 91,035 | +3.86(+4.77%) |
Oct 07, 2011 | 83.08 | 83.95 | 79.83 | 80.81 | 46,310 | -1.06(-1.29%) |
Oct 06, 2011 | 80.73 | 82.51 | 78.87 | 81.87 | 94,673 | +2.08(+2.61%) |
Oct 05, 2011 | 82.17 | 82.59 | 78.01 | 79.79 | 119,206 | -1.66(-2.04%) |
Oct 04, 2011 | 75.63 | 82.51 | 70.56 | 81.45 | 265,053 | +4.88(+6.37%) |
Oct 03, 2011 | 88.07 | 89.13 | 75.82 | 76.57 | 255,842 | -12.40(-13.94%) |
Sep 30, 2011 | 90.30 | 90.30 | 87.12 | 88.98 | 96,386 | -1.85(-2.04%) |
Sep 29, 2011 | 95.29 | 96.12 | 89.81 | 90.83 | 122,504 | -3.52(-3.73%) |
Sep 28, 2011 | 96.50 | 97.93 | 93.37 | 94.35 | 48,087 | -2.16(-2.23%) |
Sep 27, 2011 | 96.27 | 98.69 | 94.91 | 96.50 | 72,543 | +2.57(+2.74%) |
Sep 26, 2011 | 92.42 | 94.31 | 89.81 | 93.93 | 83,263 | +3.03(+3.33%) |
Sep 23, 2011 | 92.38 | 92.98 | 90.30 | 90.90 | 106,021 | -2.80(-2.99%) |
Sep 22, 2011 | 95.33 | 96.43 | 90.19 | 93.70 | 216,242 | -4.69(-4.77%) |
Sep 21, 2011 | 101.98 | 102.82 | 98.01 | 98.39 | 87,611 | -2.68(-2.66%) |
Sep 20, 2011 | 98.69 | 103.61 | 98.69 | 101.08 | 161,916 | +3.21(+3.28%) |
Sep 19, 2011 | 99.83 | 101.04 | 96.50 | 97.86 | 100,691 | -3.40(-3.36%) |
Sep 16, 2011 | 100.81 | 103.91 | 98.85 | 101.27 | 97,535 | +1.21(+1.21%) |
Sep 15, 2011 | 103.61 | 104.56 | 99.26 | 100.06 | 162,635 | -2.16(-2.11%) |
Sep 14, 2011 | 101.98 | 104.93 | 101.80 | 102.21 | 315,412 | +2.57(+2.58%) |
Sep 13, 2011 | 94.16 | 101.08 | 93.97 | 99.64 | 248,072 | +6.05(+6.46%) |
Sep 12, 2011 | 91.51 | 96.27 | 90.87 | 93.59 | 250,492 | +1.21(+1.31%) |
Sep 09, 2011 | 90.64 | 92.42 | 89.39 | 92.38 | 54,696 | +1.25(+1.37%) |
Sep 08, 2011 | 91.66 | 92.30 | 90.68 | 91.13 | 26,126 | -0.79(-0.86%) |
Sep 07, 2011 | 87.31 | 91.93 | 87.31 | 91.93 | 47,902 | +5.26(+6.06%) |
Sep 06, 2011 | 85.04 | 87.50 | 84.51 | 86.67 | 56,507 | -0.60(-0.69%) |
Sep 02, 2011 | 86.33 | 87.80 | 84.06 | 87.27 | 80,500 | -1.10(-1.24%) |