Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 97.42 | 98.95 | 95.92 | 98.94 | 34,864 | +2.87(+2.99%) |
Jun 28, 2012 | 95.46 | 96.61 | 94.09 | 96.07 | 13,836 | -0.23(-0.24%) |
Jun 27, 2012 | 96.80 | 97.74 | 96.00 | 96.30 | 17,666 | -0.50(-0.52%) |
Jun 26, 2012 | 97.25 | 98.48 | 96.42 | 96.80 | 17,544 | -0.20(-0.21%) |
Jun 25, 2012 | 97.59 | 98.48 | 95.68 | 97.00 | 23,122 | -1.78(-1.80%) |
Jun 22, 2012 | 97.87 | 99.05 | 97.42 | 98.78 | 239,207 | +1.67(+1.72%) |
Jun 21, 2012 | 100.55 | 100.55 | 96.41 | 97.11 | 15,050 | -2.04(-2.06%) |
Jun 20, 2012 | 100.72 | 100.72 | 97.75 | 99.15 | 14,643 | -1.35(-1.34%) |
Jun 19, 2012 | 99.14 | 101.00 | 98.38 | 100.50 | 23,874 | +1.51(+1.53%) |
Jun 18, 2012 | 98.21 | 99.72 | 98.21 | 98.99 | 17,300 | +0.00(+0.00%) |
Jun 15, 2012 | 98.51 | 99.00 | 97.22 | 98.99 | 30,280 | +0.99(+1.01%) |
Jun 14, 2012 | 97.00 | 98.50 | 97.00 | 98.00 | 10,313 | +1.57(+1.63%) |
Jun 13, 2012 | 97.35 | 98.52 | 96.43 | 96.43 | 15,072 | -0.77(-0.79%) |
Jun 12, 2012 | 97.28 | 97.69 | 96.11 | 97.20 | 11,829 | +0.93(+0.97%) |
Jun 11, 2012 | 99.00 | 99.00 | 96.25 | 96.27 | 18,595 | -2.25(-2.28%) |
Jun 08, 2012 | 96.73 | 98.75 | 96.47 | 98.52 | 9,472 | +1.52(+1.57%) |
Jun 07, 2012 | 98.75 | 98.75 | 96.03 | 97.00 | 23,786 | -1.00(-1.02%) |
Jun 06, 2012 | 95.35 | 98.00 | 95.35 | 98.00 | 13,934 | +2.99(+3.15%) |
Jun 05, 2012 | 92.30 | 95.01 | 92.09 | 95.01 | 23,937 | +2.50(+2.70%) |
Jun 04, 2012 | 90.48 | 92.98 | 90.07 | 92.51 | 20,801 | +2.00(+2.21%) |
Jun 01, 2012 | 90.00 | 91.73 | 89.00 | 90.51 | 30,840 | -0.61(-0.67%) |
May 31, 2012 | 94.04 | 94.90 | 91.11 | 91.12 | 44,725 | -2.63(-2.81%) |
May 30, 2012 | 92.48 | 95.00 | 92.00 | 93.75 | 24,113 | +0.00(+0.00%) |
May 29, 2012 | 94.00 | 94.00 | 92.49 | 93.75 | 8,479 | +0.51(+0.55%) |
May 25, 2012 | 94.06 | 94.39 | 93.00 | 93.24 | 18,531 | -0.22(-0.24%) |
May 24, 2012 | 90.11 | 93.46 | 90.11 | 93.46 | 13,367 | +2.61(+2.87%) |
May 23, 2012 | 90.08 | 91.06 | 89.03 | 90.85 | 13,345 | -0.22(-0.24%) |
May 22, 2012 | 91.69 | 93.79 | 90.54 | 91.07 | 15,180 | -0.32(-0.35%) |
May 21, 2012 | 90.73 | 92.34 | 90.02 | 91.39 | 16,683 | +0.71(+0.78%) |
May 18, 2012 | 93.59 | 94.21 | 90.60 | 90.68 | 24,253 | -3.13(-3.34%) |
May 17, 2012 | 94.44 | 94.99 | 93.80 | 93.81 | 25,323 | -0.74(-0.78%) |
May 16, 2012 | 94.33 | 95.11 | 93.47 | 94.55 | 10,797 | +0.71(+0.76%) |
May 15, 2012 | 93.60 | 94.17 | 93.40 | 93.84 | 30,716 | +0.11(+0.12%) |
May 14, 2012 | 92.82 | 94.00 | 92.82 | 93.73 | 21,175 | +0.49(+0.53%) |
May 11, 2012 | 93.20 | 93.58 | 92.52 | 93.24 | 17,041 | -1.04(-1.10%) |
May 10, 2012 | 94.15 | 94.56 | 92.87 | 94.28 | 22,158 | +0.17(+0.18%) |
May 09, 2012 | 93.71 | 94.60 | 93.45 | 94.11 | 10,414 | -0.75(-0.79%) |
May 08, 2012 | 92.77 | 95.03 | 92.68 | 94.86 | 18,246 | +1.26(+1.35%) |
May 07, 2012 | 92.63 | 93.84 | 92.58 | 93.60 | 7,674 | +0.74(+0.80%) |
May 04, 2012 | 93.01 | 94.30 | 92.00 | 92.86 | 16,921 | -0.15(-0.16%) |
May 03, 2012 | 92.29 | 93.44 | 91.95 | 93.01 | 31,135 | +0.68(+0.74%) |
May 02, 2012 | 93.13 | 93.25 | 91.42 | 92.33 | 21,063 | -1.09(-1.17%) |
May 01, 2012 | 94.13 | 94.84 | 92.68 | 93.42 | 14,850 | -0.75(-0.80%) |
Apr 30, 2012 | 95.97 | 96.58 | 93.66 | 94.17 | 11,324 | -1.93(-2.01%) |
Apr 27, 2012 | 97.76 | 97.76 | 95.64 | 96.10 | 10,484 | +0.28(+0.29%) |
Apr 26, 2012 | 95.84 | 96.05 | 95.24 | 95.82 | 9,266 | +0.27(+0.28%) |
Apr 25, 2012 | 94.96 | 95.55 | 94.71 | 95.55 | 9,129 | +1.20(+1.27%) |
Apr 24, 2012 | 91.55 | 94.35 | 91.55 | 94.35 | 8,360 | +2.85(+3.11%) |
Apr 23, 2012 | 92.18 | 92.50 | 91.01 | 91.50 | 14,065 | -1.80(-1.93%) |
Apr 20, 2012 | 93.88 | 93.90 | 92.68 | 93.30 | 23,012 | +0.80(+0.86%) |
Apr 19, 2012 | 92.96 | 94.00 | 92.34 | 92.50 | 18,248 | -0.75(-0.80%) |
Apr 18, 2012 | 95.49 | 95.49 | 92.41 | 93.25 | 9,377 | -2.60(-2.71%) |
Apr 17, 2012 | 94.23 | 96.07 | 94.23 | 95.85 | 8,534 | +1.69(+1.79%) |
Apr 16, 2012 | 93.33 | 94.55 | 92.96 | 94.16 | 10,521 | +1.44(+1.55%) |
Apr 13, 2012 | 94.44 | 94.44 | 91.31 | 92.72 | 19,993 | -2.77(-2.90%) |
Apr 12, 2012 | 95.25 | 96.05 | 94.84 | 95.49 | 15,033 | +0.41(+0.43%) |
Apr 11, 2012 | 95.29 | 95.70 | 93.71 | 95.08 | 23,930 | +1.06(+1.13%) |
Apr 10, 2012 | 96.01 | 96.15 | 93.67 | 94.02 | 17,385 | -1.50(-1.57%) |
Apr 09, 2012 | 95.51 | 96.73 | 95.40 | 95.52 | 11,639 | -1.35(-1.39%) |
Apr 05, 2012 | 97.15 | 97.25 | 95.84 | 96.87 | 7,510 | +0.24(+0.25%) |
Apr 04, 2012 | 97.76 | 97.76 | 96.63 | 96.63 | 10,704 | -1.38(-1.41%) |
Apr 03, 2012 | 99.21 | 99.39 | 97.56 | 98.01 | 9,146 | -1.25(-1.26%) |