Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 3818 | 3863 | 3773 | 3821 | 0 | -54.15(-1.40%) |
Oct 26, 2012 | 3875 | 3875 | 3875 | 0 | -34.55(-0.88%) | |
Oct 25, 2012 | 3976 | 3988 | 3884 | 3910 | 0 | -45.61(-1.15%) |
Oct 24, 2012 | 3985 | 4018 | 3917 | 3955 | 0 | +20.52(+0.52%) |
Oct 23, 2012 | 4046 | 4065 | 3924 | 3935 | 0 | +19.62(+0.50%) |
Oct 19, 2012 | 4050 | 4055 | 3914 | 3915 | 0 | -145.13(-3.57%) |
Oct 18, 2012 | 4104 | 4120 | 4043 | 4060 | 0 | -75.22(-1.82%) |
Oct 17, 2012 | 4162 | 4187 | 4129 | 4135 | 0 | -32.92(-0.79%) |
Oct 16, 2012 | 4077 | 4172 | 4049 | 4168 | 0 | +95.38(+2.34%) |
Oct 15, 2012 | 4057 | 4076 | 4003 | 4073 | 0 | +32.29(+0.80%) |
Oct 12, 2012 | 4036 | 4077 | 4009 | 4041 | 0 | +13.99(+0.35%) |
Oct 11, 2012 | 4143 | 4149 | 4026 | 4027 | 0 | -80.84(-1.97%) |
Oct 10, 2012 | 4102 | 4135 | 4082 | 4107 | 0 | +30.06(+0.74%) |
Oct 09, 2012 | 4097 | 4109 | 4000 | 4077 | 0 | -17.24(-0.42%) |
Oct 08, 2012 | 4147 | 4154 | 4079 | 4095 | 0 | -88.35(-2.11%) |
Oct 06, 2012 | 4260 | 4267 | 4173 | 4183 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 4260 | 4267 | 4173 | 4183 | 0 | -86.40(-2.02%) |
Oct 04, 2012 | 4297 | 4317 | 4260 | 4269 | 0 | -28.61(-0.67%) |
Oct 03, 2012 | 4262 | 4306 | 4242 | 4298 | 0 | +57.84(+1.36%) |
Oct 02, 2012 | 4242 | 4272 | 4173 | 4240 | 0 | +13.19(+0.31%) |
Oct 01, 2012 | 4301 | 4338 | 4208 | 4227 | 0 | -48.83(-1.14%) |
Sep 28, 2012 | 4350 | 4365 | 4273 | 4276 | 0 | -90.82(-2.08%) |
Sep 27, 2012 | 4260 | 4373 | 4234 | 4367 | 0 | +101.10(+2.37%) |
Sep 26, 2012 | 4287 | 4313 | 4238 | 4266 | 0 | -51.87(-1.20%) |
Sep 25, 2012 | 4412 | 4441 | 4314 | 4317 | 0 | -109.70(-2.48%) |
Sep 24, 2012 | 4405 | 4456 | 4378 | 4427 | 0 | -60.42(-1.35%) |
Sep 21, 2012 | 4504 | 4521 | 4483 | 4488 | 0 | +7.14(+0.16%) |
Sep 20, 2012 | 4482 | 4489 | 4446 | 4480 | 0 | -20.49(-0.46%) |
Sep 19, 2012 | 4491 | 4515 | 4485 | 4501 | 0 | -0.28(-0.01%) |
Sep 18, 2012 | 4489 | 4505 | 4467 | 4501 | 0 | +11.72(+0.26%) |
Sep 17, 2012 | 4488 | 4491 | 4457 | 4489 | 0 | +51.54(+1.16%) |
Sep 14, 2012 | 4427 | 4474 | 4414 | 4438 | 0 | +54.09(+1.23%) |
Sep 13, 2012 | 4349 | 4400 | 4331 | 4384 | 0 | +82.18(+1.91%) |
Sep 12, 2012 | 4284 | 4303 | 4215 | 4302 | 0 | +57.39(+1.35%) |
Sep 11, 2012 | 4272 | 4304 | 4218 | 4244 | 0 | -13.11(-0.31%) |
Sep 10, 2012 | 4368 | 4387 | 4253 | 4257 | 0 | -110.73(-2.53%) |
Sep 07, 2012 | 4352 | 4381 | 4338 | 4368 | 0 | +27.40(+0.63%) |
Sep 06, 2012 | 4322 | 4355 | 4306 | 4341 | 0 | +37.69(+0.88%) |
Sep 05, 2012 | 4336 | 4343 | 4299 | 4303 | 0 | -30.04(-0.69%) |
Sep 04, 2012 | 4276 | 4335 | 4267 | 4333 | 0 | +60.36(+1.41%) |
Aug 31, 2012 | 4273 | 4273 | 4273 | 0 | +10.49(+0.25%) | |
Aug 30, 2012 | 4306 | 4312 | 4256 | 4262 | 0 | -62.15(-1.44%) |
Aug 29, 2012 | 4336 | 4352 | 4319 | 4324 | 0 | -16.59(-0.38%) |
Aug 27, 2012 | 4370 | 4375 | 4327 | 4341 | 0 | +76.02(+1.78%) |
Aug 24, 2012 | 4241 | 4305 | 4216 | 4265 | 0 | +3.92(+0.09%) |
Aug 23, 2012 | 4286 | 4310 | 4252 | 4261 | 0 | -44.01(-1.02%) |
Aug 22, 2012 | 4214 | 4308 | 4172 | 4305 | 0 | +72.16(+1.70%) |
Aug 21, 2012 | 4329 | 4355 | 4196 | 4233 | 0 | -59.20(-1.38%) |
Aug 20, 2012 | 4193 | 4293 | 4193 | 4292 | 0 | +110.16(+2.63%) |
Aug 17, 2012 | 4131 | 4183 | 4122 | 4182 | 0 | +73.25(+1.78%) |
Aug 16, 2012 | 4076 | 4112 | 4071 | 4109 | 0 | +34.58(+0.85%) |
Aug 15, 2012 | 4076 | 4094 | 4053 | 4074 | 0 | -5.13(-0.13%) |
Aug 14, 2012 | 4083 | 4125 | 4069 | 4079 | 0 | +8.90(+0.22%) |
Aug 13, 2012 | 4030 | 4072 | 4027 | 4070 | 0 | +50.81(+1.26%) |
Aug 11, 2012 | 4000 | 4020 | 3999 | 4019 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 4000 | 4020 | 3999 | 4019 | 0 | +6.28(+0.16%) |
Aug 09, 2012 | 3994 | 4020 | 3993 | 4013 | 0 | +6.47(+0.16%) |
Aug 08, 2012 | 4003 | 4032 | 3986 | 4007 | 0 | -4.83(-0.12%) |
Aug 07, 2012 | 4019 | 4038 | 3990 | 4012 | 0 | -6.13(-0.15%) |
Aug 06, 2012 | 3984 | 4033 | 3971 | 4018 | 0 | +43.86(+1.10%) |
Aug 03, 2012 | 3960 | 3990 | 3947 | 3974 | 0 | +51.98(+1.33%) |
Aug 02, 2012 | 3893 | 3943 | 3874 | 3922 | 0 | +2.39(+0.06%) |