Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 2340 | 2384 | 2330 | 2360 | 897 | +19.37(+0.83%) |
Nov 29, 2012 | 2375 | 2390 | 2332 | 2341 | 297 | -11.01(-0.47%) |
Nov 28, 2012 | 2349 | 2385 | 2329 | 2352 | 729 | +2.00(+0.09%) |
Nov 27, 2012 | 2255 | 2365 | 2255 | 2350 | 1,149 | +93.71(+4.15%) |
Nov 26, 2012 | 2230 | 2256 | 2218 | 2256 | 445 | +26.05(+1.17%) |
Nov 23, 2012 | 2193 | 2240 | 2193 | 2230 | 135 | +35.21(+1.60%) |
Nov 21, 2012 | 2154 | 2224 | 2108 | 2195 | 541 | +50.48(+2.35%) |
Nov 20, 2012 | 2152 | 2160 | 2085 | 2145 | 669 | +2.55(+0.12%) |
Nov 19, 2012 | 2226 | 2236 | 2117 | 2142 | 1,673 | -57.00(-2.59%) |
Nov 16, 2012 | 2192 | 2239 | 2161 | 2199 | 453 | +0.00(+0.00%) |
Nov 15, 2012 | 2209 | 2220 | 2177 | 2199 | 323 | -8.31(-0.38%) |
Nov 14, 2012 | 2230 | 2231 | 2201 | 2207 | 428 | -22.69(-1.02%) |
Nov 13, 2012 | 2210 | 2240 | 2210 | 2230 | 189 | +16.00(+0.72%) |
Nov 12, 2012 | 2245 | 2255 | 2210 | 2214 | 296 | -30.98(-1.38%) |
Nov 09, 2012 | 2231 | 2275 | 2231 | 2245 | 252 | -0.02(-0.00%) |
Nov 08, 2012 | 2261 | 2271 | 2236 | 2245 | 414 | -13.00(-0.58%) |
Nov 07, 2012 | 2280 | 2346 | 2255 | 2258 | 1,008 | -95.00(-4.04%) |
Nov 06, 2012 | 2338 | 2392 | 2328 | 2353 | 509 | +23.06(+0.99%) |
Nov 05, 2012 | 2239 | 2341 | 2232 | 2330 | 490 | +98.84(+4.43%) |
Nov 02, 2012 | 2320 | 2336 | 2221 | 2231 | 480 | -82.90(-3.58%) |
Nov 01, 2012 | 2283 | 2320 | 2283 | 2314 | 598 | +32.67(+1.43%) |
Oct 31, 2012 | 2242 | 2281 | 2200 | 2281 | 641 | +39.77(+1.77%) |
Oct 26, 2012 | 2241 | 2242 | 2242 | 2242 | 400 | -3.25(-0.14%) |
Oct 25, 2012 | 2240 | 2270 | 2221 | 2245 | 517 | +34.82(+1.58%) |
Oct 24, 2012 | 2223 | 2260 | 2194 | 2210 | 1,012 | -9.01(-0.41%) |
Oct 23, 2012 | 2219 | 2240 | 2200 | 2219 | 691 | -32.00(-1.42%) |
Oct 19, 2012 | 2256 | 2270 | 2235 | 2251 | 639 | -18.31(-0.81%) |
Oct 18, 2012 | 2300 | 2309 | 2263 | 2269 | 681 | -39.69(-1.72%) |
Oct 17, 2012 | 2308 | 2330 | 2295 | 2309 | 346 | +10.03(+0.44%) |
Oct 16, 2012 | 2317 | 2323 | 2285 | 2299 | 327 | -9.03(-0.39%) |
Oct 15, 2012 | 2294 | 2353 | 2282 | 2308 | 420 | +16.00(+0.70%) |
Oct 12, 2012 | 2318 | 2325 | 2285 | 2292 | 370 | -18.20(-0.79%) |
Oct 11, 2012 | 2300 | 2339 | 2280 | 2310 | 493 | +20.30(+0.89%) |
Oct 10, 2012 | 2308 | 2311 | 2280 | 2290 | 482 | -7.11(-0.31%) |
Oct 09, 2012 | 2329 | 2345 | 2280 | 2297 | 653 | -37.99(-1.63%) |
Oct 08, 2012 | 2324 | 2352 | 2305 | 2335 | 546 | +8.60(+0.37%) |
Oct 05, 2012 | 2329 | 2353 | 2320 | 2326 | 529 | +12.82(+0.55%) |
Oct 04, 2012 | 2300 | 2325 | 2295 | 2314 | 645 | +20.57(+0.90%) |
Oct 03, 2012 | 2293 | 2320 | 2253 | 2293 | 534 | -0.40(-0.02%) |
Oct 02, 2012 | 2295 | 2300 | 2275 | 2293 | 828 | +3.41(+0.15%) |
Oct 01, 2012 | 2270 | 2302 | 2270 | 2290 | 881 | +29.87(+1.32%) |
Sep 28, 2012 | 2276 | 2290 | 2250 | 2260 | 612 | -17.50(-0.77%) |
Sep 27, 2012 | 2270 | 2296 | 2250 | 2278 | 1,279 | +15.62(+0.69%) |
Sep 26, 2012 | 2205 | 2295 | 2195 | 2262 | 698 | +62.82(+2.86%) |
Sep 25, 2012 | 2230 | 2280 | 2171 | 2199 | 997 | -16.12(-0.73%) |
Sep 24, 2012 | 2223 | 2265 | 2172 | 2215 | 752 | -4.69(-0.21%) |
Sep 21, 2012 | 2245 | 2281 | 2220 | 2220 | 1,648 | +3.45(+0.16%) |
Sep 20, 2012 | 2280 | 2295 | 2190 | 2217 | 845 | -71.45(-3.12%) |
Sep 19, 2012 | 2282 | 2321 | 2280 | 2288 | 461 | +6.00(+0.26%) |
Sep 18, 2012 | 2276 | 2290 | 2245 | 2282 | 644 | -1.07(-0.05%) |
Sep 17, 2012 | 2270 | 2324 | 2270 | 2283 | 733 | +4.01(+0.18%) |
Sep 14, 2012 | 2299 | 2335 | 2260 | 2279 | 1,248 | -2.94(-0.13%) |
Sep 13, 2012 | 2204 | 2297 | 2200 | 2282 | 931 | +75.00(+3.40%) |
Sep 12, 2012 | 2269 | 2275 | 2162 | 2207 | 508 | -48.98(-2.17%) |
Sep 11, 2012 | 2272 | 2272 | 2226 | 2256 | 733 | +30.98(+1.39%) |
Sep 10, 2012 | 2205 | 2230 | 2200 | 2225 | 488 | +13.00(+0.59%) |
Sep 07, 2012 | 2220 | 2220 | 2200 | 2212 | 773 | -8.00(-0.36%) |
Sep 06, 2012 | 2195 | 2220 | 2185 | 2220 | 974 | +30.10(+1.37%) |
Sep 05, 2012 | 2095 | 2191 | 2090 | 2190 | 983 | +113.35(+5.46%) |