Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1913 | 1970 | 1877 | 1948 | 0 | -74.12(-3.67%) |
Jul 30, 2012 | 2002 | 2044 | 1995 | 2022 | 0 | -2.23(-0.11%) |
Jul 27, 2012 | 1974 | 2051 | 1991 | 2025 | 0 | +45.99(+2.32%) |
Jul 26, 2012 | 1949 | 1992 | 1943 | 1979 | 0 | +42.89(+2.22%) |
Jul 25, 2012 | 1926 | 1960 | 1920 | 1936 | 0 | +3.18(+0.16%) |
Jul 24, 2012 | 1927 | 1960 | 1911 | 1932 | 0 | -16.50(-0.85%) |
Jul 23, 2012 | 1921 | 1955 | 1900 | 1949 | 0 | -26.89(-1.36%) |
Jul 20, 2012 | 1981 | 2001 | 1958 | 1976 | 0 | -40.90(-2.03%) |
Jul 19, 2012 | 1950 | 2023 | 1961 | 2017 | 0 | +65.03(+3.33%) |
Jul 18, 2012 | 1879 | 1968 | 1888 | 1952 | 0 | +74.86(+3.99%) |
Jul 17, 2012 | 1848 | 1903 | 1849 | 1877 | 0 | +11.82(+0.63%) |
Jul 16, 2012 | 1828 | 1889 | 1835 | 1865 | 0 | +13.35(+0.72%) |
Jul 14, 2012 | 1797 | 1864 | 1809 | 1852 | 0 | -4.45(-0.24%) |
Jul 13, 2012 | 1797 | 1864 | 1809 | 1856 | 0 | +45.98(+2.54%) |
Jul 12, 2012 | 1824 | 1838 | 1796 | 1810 | 0 | -32.78(-1.78%) |
Jul 11, 2012 | 1839 | 1852 | 1817 | 1843 | 0 | -5.43(-0.29%) |
Jul 10, 2012 | 1856 | 1899 | 1834 | 1848 | 0 | -24.20(-1.29%) |
Jul 09, 2012 | 1884 | 1911 | 1859 | 1873 | 0 | -37.18(-1.95%) |
Jul 06, 2012 | 1895 | 1919 | 1897 | 1910 | 0 | -22.27(-1.15%) |
Jul 05, 2012 | 1882 | 1957 | 1901 | 1932 | 0 | +12.39(+0.65%) |
Jul 03, 2012 | 1920 | 1920 | 1920 | 0 | +28.64(+1.51%) | |
Jul 02, 2012 | 1876 | 1914 | 1866 | 1891 | 0 | -1.17(-0.06%) |
Jun 30, 2012 | 1835 | 1914 | 1840 | 1892 | 0 | -2.56(-0.14%) |
Jun 29, 2012 | 1835 | 1914 | 1840 | 1895 | 0 | +69.49(+3.81%) |
Jun 28, 2012 | 1775 | 1836 | 1783 | 1825 | 0 | +25.30(+1.41%) |
Jun 27, 2012 | 1823 | 1846 | 1779 | 1800 | 0 | -42.61(-2.31%) |
Jun 26, 2012 | 1813 | 1862 | 1804 | 1843 | 0 | +9.23(+0.50%) |
Jun 25, 2012 | 1829 | 1857 | 1808 | 1833 | 0 | -34.07(-1.82%) |
Jun 22, 2012 | 1860 | 1886 | 1849 | 1867 | 0 | -8.99(-0.48%) |
Jun 21, 2012 | 1926 | 1931 | 1859 | 1876 | 0 | -53.70(-2.78%) |
Jun 20, 2012 | 1909 | 1956 | 1912 | 1930 | 0 | +11.72(+0.61%) |
Jun 19, 2012 | 1928 | 1946 | 1910 | 1918 | 0 | -2.39(-0.12%) |
Jun 18, 2012 | 1876 | 1932 | 1884 | 1921 | 0 | +2.20(+0.11%) |
Jun 15, 2012 | 1908 | 1931 | 1910 | 1919 | 0 | +1.85(+0.10%) |
Jun 14, 2012 | 1904 | 1949 | 1897 | 1917 | 0 | -14.83(-0.77%) |
Jun 13, 2012 | 1951 | 1980 | 1920 | 1932 | 0 | -60.40(-3.03%) |
Jun 12, 2012 | 1957 | 1997 | 1929 | 1992 | 0 | +45.71(+2.35%) |
Jun 11, 2012 | 1989 | 2016 | 1942 | 1946 | 0 | -37.85(-1.91%) |
Jun 08, 2012 | 1990 | 1994 | 1958 | 1984 | 0 | -18.07(-0.90%) |
Jun 07, 2012 | 2029 | 2053 | 1975 | 2002 | 0 | -23.44(-1.16%) |
Jun 06, 2012 | 1983 | 2043 | 2002 | 2026 | 0 | +43.23(+2.18%) |
Jun 05, 2012 | 1967 | 1996 | 1938 | 1982 | 0 | +26.39(+1.35%) |
Jun 04, 2012 | 1952 | 1974 | 1909 | 1956 | 0 | +19.19(+0.99%) |
Jun 02, 2012 | 1922 | 1953 | 1911 | 1937 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 1922 | 1953 | 1911 | 1937 | 0 | -44.17(-2.23%) |
May 31, 2012 | 2027 | 2032 | 1961 | 1981 | 0 | -39.86(-1.97%) |
May 30, 2012 | 2036 | 2046 | 2002 | 2021 | 0 | -30.64(-1.49%) |
May 29, 2012 | 2002 | 2067 | 2018 | 2051 | 0 | +36.42(+1.81%) |
May 25, 2012 | 2015 | 2015 | 2015 | 0 | -39.55(-1.92%) | |
May 24, 2012 | 1991 | 2065 | 1987 | 2055 | 0 | -139.36(-6.35%) |
May 23, 2012 | 2148 | 2201 | 2128 | 2194 | 0 | +19.18(+0.88%) |
May 22, 2012 | 2157 | 2222 | 2157 | 2175 | 0 | +11.57(+0.53%) |
May 21, 2012 | 2155 | 2172 | 2126 | 2163 | 0 | +20.85(+0.97%) |
May 18, 2012 | 2111 | 2171 | 2119 | 2142 | 0 | +17.66(+0.83%) |
May 17, 2012 | 2169 | 2198 | 2124 | 2125 | 0 | -69.88(-3.18%) |
May 16, 2012 | 2149 | 2236 | 2166 | 2195 | 0 | +32.34(+1.50%) |
May 15, 2012 | 2155 | 2196 | 2151 | 2162 | 0 | -11.16(-0.51%) |
May 14, 2012 | 2156 | 2206 | 2168 | 2173 | 0 | -47.79(-2.15%) |
May 11, 2012 | 2209 | 2254 | 2218 | 2221 | 0 | -23.42(-1.04%) |
May 10, 2012 | 2256 | 2293 | 2236 | 2245 | 0 | -16.82(-0.74%) |
May 09, 2012 | 2238 | 2281 | 2218 | 2261 | 0 | -9.10(-0.40%) |
May 08, 2012 | 2285 | 2286 | 2203 | 2271 | 0 | -38.90(-1.68%) |
May 07, 2012 | 2292 | 2332 | 2299 | 2309 | 0 | -6.71(-0.29%) |
May 04, 2012 | 2350 | 2375 | 2310 | 2316 | 0 | -65.60(-2.75%) |
May 03, 2012 | 2392 | 2421 | 2369 | 2382 | 0 | -21.49(-0.89%) |
May 02, 2012 | 2377 | 2418 | 2378 | 2403 | 0 | -10.64(-0.44%) |