Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 1617 | 1617 | 1617 | 0 | +41.41(+2.63%) | |
Dec 28, 2012 | 1582 | 1605 | 1560 | 1576 | 0 | -13.64(-0.86%) |
Dec 27, 2012 | 1586 | 1603 | 1563 | 1590 | 0 | +5.15(+0.33%) |
Dec 26, 2012 | 1599 | 1619 | 1573 | 1585 | 0 | -19.33(-1.21%) |
Dec 24, 2012 | 1604 | 1604 | 1604 | 0 | -12.90(-0.80%) | |
Dec 21, 2012 | 1564 | 1632 | 1562 | 1617 | 0 | +45.65(+2.91%) |
Dec 20, 2012 | 1566 | 1581 | 1549 | 1571 | 0 | -0.46(-0.03%) |
Dec 19, 2012 | 1569 | 1588 | 1557 | 1572 | 0 | -3.20(-0.20%) |
Dec 18, 2012 | 1543 | 1580 | 1541 | 1575 | 0 | +27.40(+1.77%) |
Dec 17, 2012 | 1533 | 1555 | 1523 | 1547 | 0 | +14.80(+0.97%) |
Dec 14, 2012 | 1524 | 1552 | 1517 | 1533 | 0 | +0.55(+0.04%) |
Dec 13, 2012 | 1524 | 1552 | 1514 | 1532 | 0 | +5.07(+0.33%) |
Dec 12, 2012 | 1535 | 1551 | 1514 | 1527 | 0 | -3.66(-0.24%) |
Dec 11, 2012 | 1537 | 1548 | 1514 | 1531 | 0 | -0.30(-0.02%) |
Dec 10, 2012 | 1528 | 1544 | 1520 | 1531 | 0 | -3.33(-0.22%) |
Dec 07, 2012 | 1543 | 1556 | 1524 | 1534 | 0 | -3.55(-0.23%) |
Dec 06, 2012 | 1526 | 1554 | 1517 | 1538 | 0 | +8.91(+0.58%) |
Dec 05, 2012 | 1510 | 1545 | 1497 | 1529 | 0 | +15.73(+1.04%) |
Dec 04, 2012 | 1516 | 1537 | 1496 | 1513 | 0 | -20.89(-1.36%) |
Nov 30, 2012 | 1545 | 1561 | 1524 | 1534 | 0 | -14.53(-0.94%) |
Nov 29, 2012 | 1534 | 1559 | 1528 | 1549 | 0 | +19.41(+1.27%) |
Nov 28, 2012 | 1491 | 1538 | 1489 | 1529 | 0 | +25.47(+1.69%) |
Nov 27, 2012 | 1492 | 1532 | 1489 | 1504 | 0 | +5.95(+0.40%) |
Nov 26, 2012 | 1499 | 1523 | 1487 | 1498 | 0 | -15.07(-1.00%) |
Nov 24, 2012 | 1503 | 1530 | 1497 | 1513 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 1503 | 1530 | 1497 | 1513 | 0 | +7.56(+0.50%) |
Nov 21, 2012 | 1505 | 1505 | 1505 | 0 | +9.08(+0.61%) | |
Nov 20, 2012 | 1481 | 1514 | 1484 | 1496 | 0 | -2.21(-0.15%) |
Nov 19, 2012 | 1494 | 1525 | 1479 | 1498 | 0 | +11.77(+0.79%) |
Nov 16, 2012 | 1463 | 1514 | 1459 | 1487 | 0 | +42.35(+2.93%) |
Nov 15, 2012 | 1440 | 1469 | 1420 | 1444 | 0 | -12.85(-0.88%) |
Nov 14, 2012 | 1488 | 1498 | 1451 | 1457 | 0 | -29.84(-2.01%) |
Nov 13, 2012 | 1488 | 1512 | 1476 | 1487 | 0 | -19.69(-1.31%) |
Nov 12, 2012 | 1539 | 1553 | 1501 | 1507 | 0 | -35.99(-2.33%) |
Nov 09, 2012 | 1538 | 1560 | 1520 | 1543 | 0 | +0.02(+0.00%) |
Nov 08, 2012 | 1568 | 1584 | 1534 | 1543 | 0 | -31.23(-1.98%) |
Nov 07, 2012 | 1593 | 1619 | 1560 | 1574 | 0 | -42.10(-2.61%) |
Nov 06, 2012 | 1622 | 1641 | 1604 | 1616 | 0 | -10.41(-0.64%) |
Nov 05, 2012 | 1622 | 1646 | 1606 | 1626 | 0 | -1.12(-0.07%) |
Nov 02, 2012 | 1636 | 1671 | 1620 | 1627 | 0 | -27.66(-1.67%) |
Nov 01, 2012 | 1607 | 1664 | 1613 | 1655 | 0 | +21.01(+1.29%) |
Oct 31, 2012 | 1613 | 1641 | 1598 | 1634 | 0 | +15.19(+0.94%) |
Oct 26, 2012 | 1619 | 1619 | 1619 | 0 | +31.01(+1.95%) | |
Oct 25, 2012 | 1585 | 1624 | 1566 | 1588 | 0 | +9.48(+0.60%) |
Oct 24, 2012 | 1568 | 1604 | 1549 | 1578 | 0 | +22.53(+1.45%) |
Oct 23, 2012 | 1538 | 1564 | 1526 | 1556 | 0 | +0.01(+0.00%) |
Oct 19, 2012 | 1569 | 1585 | 1542 | 1556 | 0 | -20.74(-1.32%) |
Oct 18, 2012 | 1577 | 1600 | 1562 | 1577 | 0 | -5.57(-0.35%) |
Oct 17, 2012 | 1559 | 1596 | 1553 | 1582 | 0 | +14.99(+0.96%) |
Oct 16, 2012 | 1539 | 1575 | 1540 | 1567 | 0 | +29.49(+1.92%) |
Oct 15, 2012 | 1531 | 1547 | 1519 | 1538 | 0 | +0.86(+0.06%) |
Oct 12, 2012 | 1532 | 1554 | 1522 | 1537 | 0 | -0.14(-0.01%) |
Oct 11, 2012 | 1533 | 1551 | 1521 | 1537 | 0 | +8.10(+0.53%) |
Oct 10, 2012 | 1529 | 1547 | 1513 | 1529 | 0 | -4.04(-0.26%) |
Oct 09, 2012 | 1548 | 1562 | 1517 | 1533 | 0 | -22.11(-1.42%) |
Oct 08, 2012 | 1544 | 1569 | 1538 | 1555 | 0 | -2.09(-0.13%) |
Oct 06, 2012 | 1575 | 1583 | 1550 | 1557 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 1573 | 1583 | 1550 | 1557 | 0 | -10.01(-0.64%) |
Oct 04, 2012 | 1568 | 1592 | 1551 | 1567 | 0 | -5.73(-0.36%) |
Oct 03, 2012 | 1582 | 1604 | 1565 | 1573 | 0 | -14.04(-0.88%) |
Oct 02, 2012 | 1606 | 1613 | 1573 | 1587 | 0 | -13.96(-0.87%) |