Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 1026 | 1033 | 1018 | 1026 | 0 | -0.22(-0.02%) |
Nov 29, 2012 | 1025 | 1034 | 1018 | 1026 | 0 | +2.17(+0.21%) |
Nov 28, 2012 | 1011 | 1027 | 1004 | 1024 | 0 | +7.90(+0.78%) |
Nov 27, 2012 | 1022 | 1027 | 1011 | 1016 | 0 | -6.28(-0.61%) |
Nov 26, 2012 | 1015 | 1027 | 1007 | 1023 | 0 | +7.62(+0.75%) |
Nov 24, 2012 | 1006 | 1016 | 1001 | 1015 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 1006 | 1016 | 1001 | 1015 | 0 | +18.16(+1.82%) |
Nov 22, 2012 | 996.87 | 996.87 | 996.87 | 996.87 | 0 | +0.00(+0.00%) |
Nov 21, 2012 | 994.75 | 1003 | 988.13 | 996.87 | 0 | +3.55(+0.36%) |
Nov 20, 2012 | 998.56 | 1022 | 982.77 | 993.32 | 0 | -1.77(-0.18%) |
Nov 19, 2012 | 975.16 | 998.46 | 970.70 | 995.09 | 0 | +33.50(+3.48%) |
Nov 16, 2012 | 961.66 | 968.29 | 942.51 | 961.58 | 0 | +0.07(+0.01%) |
Nov 15, 2012 | 971.06 | 976.48 | 953.80 | 961.51 | 0 | -11.50(-1.18%) |
Nov 14, 2012 | 986.82 | 990.53 | 970.53 | 973.01 | 0 | -10.68(-1.09%) |
Nov 13, 2012 | 978.27 | 993.57 | 972.91 | 983.69 | 0 | -4.86(-0.49%) |
Nov 12, 2012 | 999.10 | 1003 | 982.61 | 988.55 | 0 | -5.05(-0.51%) |
Nov 09, 2012 | 989.17 | 1005 | 982.23 | 993.61 | 0 | +1.51(+0.15%) |
Nov 08, 2012 | 1012 | 1019 | 989.48 | 992.09 | 0 | -19.01(-1.88%) |
Nov 07, 2012 | 1027 | 1037 | 1006 | 1011 | 0 | -25.67(-2.48%) |
Nov 06, 2012 | 1038 | 1045 | 1028 | 1037 | 0 | +4.75(+0.46%) |
Nov 05, 2012 | 1030 | 1037 | 1021 | 1032 | 0 | +7.19(+0.70%) |
Nov 02, 2012 | 1042 | 1046 | 1022 | 1025 | 0 | -15.12(-1.45%) |
Nov 01, 2012 | 1039 | 1051 | 1029 | 1040 | 0 | +7.04(+0.68%) |
Oct 31, 2012 | 1037 | 1047 | 1022 | 1033 | 0 | -5.90(-0.57%) |
Oct 30, 2012 | 1039 | 1039 | 1039 | 1039 | 0 | +0.00(+0.00%) |
Oct 29, 2012 | 1039 | 1039 | 1039 | 1039 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 1037 | 1048 | 1022 | 1039 | 0 | +3.12(+0.30%) |
Oct 25, 2012 | 1048 | 1051 | 1030 | 1036 | 0 | -4.83(-0.46%) |
Oct 24, 2012 | 1048 | 1053 | 1035 | 1041 | 0 | -1.09(-0.10%) |
Oct 23, 2012 | 1051 | 1059 | 1035 | 1042 | 0 | -18.11(-1.71%) |
Oct 22, 2012 | 1054 | 1069 | 1041 | 1060 | 0 | +8.60(+0.82%) |
Oct 19, 2012 | 1073 | 1075 | 1048 | 1051 | 0 | -24.56(-2.28%) |
Oct 18, 2012 | 1082 | 1088 | 1069 | 1076 | 0 | -10.45(-0.96%) |
Oct 17, 2012 | 1085 | 1095 | 1077 | 1086 | 0 | +0.39(+0.04%) |
Oct 16, 2012 | 1074 | 1090 | 1068 | 1086 | 0 | +15.22(+1.42%) |
Oct 15, 2012 | 1065 | 1074 | 1055 | 1071 | 0 | +9.60(+0.90%) |
Oct 12, 2012 | 1059 | 1069 | 1053 | 1061 | 0 | +4.18(+0.40%) |
Oct 11, 2012 | 1076 | 1079 | 1055 | 1057 | 0 | -7.23(-0.68%) |
Oct 10, 2012 | 1066 | 1076 | 1059 | 1064 | 0 | +0.20(+0.02%) |
Oct 09, 2012 | 1076 | 1079 | 1056 | 1064 | 0 | -14.43(-1.34%) |
Oct 08, 2012 | 1082 | 1087 | 1073 | 1078 | 0 | -9.97(-0.92%) |
Oct 05, 2012 | 1098 | 1103 | 1085 | 1088 | 0 | -7.45(-0.68%) |
Oct 04, 2012 | 1095 | 1103 | 1088 | 1096 | 0 | +3.79(+0.35%) |
Oct 03, 2012 | 1085 | 1096 | 1080 | 1092 | 0 | +10.03(+0.93%) |
Oct 02, 2012 | 1085 | 1091 | 1070 | 1082 | 0 | +1.14(+0.11%) |
Oct 01, 2012 | 1090 | 1099 | 1076 | 1081 | 0 | -3.56(-0.33%) |
Sep 28, 2012 | 1094 | 1099 | 1080 | 1084 | 0 | -14.37(-1.31%) |
Sep 27, 2012 | 1087 | 1103 | 1079 | 1099 | 0 | +12.50(+1.15%) |
Sep 26, 2012 | 1091 | 1098 | 1080 | 1086 | 0 | -8.95(-0.82%) |
Sep 25, 2012 | 1112 | 1119 | 1094 | 1095 | 0 | -15.97(-1.44%) |
Sep 24, 2012 | 1109 | 1118 | 1102 | 1111 | 0 | -9.22(-0.82%) |
Sep 21, 2012 | 1127 | 1132 | 1118 | 1120 | 0 | -3.34(-0.30%) |
Sep 20, 2012 | 1120 | 1127 | 1113 | 1124 | 0 | -0.27(-0.02%) |
Sep 19, 2012 | 1121 | 1129 | 1118 | 1124 | 0 | +3.34(+0.30%) |
Sep 18, 2012 | 1119 | 1125 | 1113 | 1120 | 0 | +0.34(+0.03%) |
Sep 17, 2012 | 1122 | 1125 | 1114 | 1120 | 0 | +0.98(+0.09%) |
Sep 14, 2012 | 1117 | 1128 | 1111 | 1119 | 0 | +6.76(+0.61%) |
Sep 13, 2012 | 1101 | 1117 | 1095 | 1112 | 0 | +15.97(+1.46%) |
Sep 12, 2012 | 1096 | 1101 | 1085 | 1096 | 0 | +5.21(+0.48%) |
Sep 11, 2012 | 1093 | 1101 | 1085 | 1091 | 0 | -1.86(-0.17%) |
Sep 10, 2012 | 1106 | 1111 | 1090 | 1093 | 0 | -13.63(-1.23%) |
Sep 07, 2012 | 1107 | 1113 | 1099 | 1107 | 0 | +0.59(+0.05%) |
Sep 06, 2012 | 1093 | 1109 | 1085 | 1106 | 0 | +19.11(+1.76%) |
Sep 05, 2012 | 1091 | 1096 | 1083 | 1087 | 0 | -3.23(-0.30%) |
Sep 04, 2012 | 1084 | 1095 | 1078 | 1090 | 0 | +5.71(+0.53%) |