Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1758 | 1775 | 1752 | 1763 | 0 | -5.28(-0.30%) |
Jul 30, 2012 | 1776 | 1786 | 1758 | 1768 | 0 | -7.09(-0.40%) |
Jul 27, 2012 | 1747 | 1778 | 1735 | 1775 | 0 | +45.61(+2.64%) |
Jul 26, 2012 | 1734 | 1745 | 1723 | 1729 | 0 | +17.82(+1.04%) |
Jul 25, 2012 | 1727 | 1735 | 1707 | 1711 | 0 | -11.03(-0.64%) |
Jul 24, 2012 | 1734 | 1742 | 1710 | 1723 | 0 | -13.49(-0.78%) |
Jul 23, 2012 | 1730 | 1750 | 1707 | 1736 | 0 | -24.78(-1.41%) |
Jul 20, 2012 | 1790 | 1797 | 1744 | 1761 | 0 | -0.02(-0.00%) |
Jul 19, 2012 | 1748 | 1772 | 1743 | 1761 | 0 | +21.40(+1.23%) |
Jul 18, 2012 | 1705 | 1743 | 1699 | 1739 | 0 | +32.86(+1.93%) |
Jul 17, 2012 | 1708 | 1718 | 1681 | 1707 | 0 | +9.91(+0.58%) |
Jul 16, 2012 | 1700 | 1705 | 1679 | 1697 | 0 | +0.02(+0.00%) |
Jul 14, 2012 | 1669 | 1703 | 1664 | 1697 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1669 | 1703 | 1664 | 1697 | 0 | +34.01(+2.05%) |
Jul 12, 2012 | 1678 | 1684 | 1650 | 1663 | 0 | -24.85(-1.47%) |
Jul 11, 2012 | 1708 | 1710 | 1674 | 1687 | 0 | -27.49(-1.60%) |
Jul 10, 2012 | 1737 | 1744 | 1703 | 1715 | 0 | -14.13(-0.82%) |
Jul 09, 2012 | 1732 | 1740 | 1716 | 1729 | 0 | -6.62(-0.38%) |
Jul 06, 2012 | 1758 | 1763 | 1724 | 1736 | 0 | -29.54(-1.67%) |
Jul 05, 2012 | 1753 | 1773 | 1745 | 1765 | 0 | +6.83(+0.39%) |
Jul 03, 2012 | 1758 | 1758 | 1758 | 0 | +15.37(+0.88%) | |
Jul 02, 2012 | 1747 | 1748 | 1726 | 1743 | 0 | -0.63(-0.04%) |
Jun 30, 2012 | 1733 | 1747 | 1719 | 1744 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 1733 | 1747 | 1719 | 1744 | 0 | +41.94(+2.46%) |
Jun 28, 2012 | 1706 | 1709 | 1676 | 1702 | 0 | -14.88(-0.87%) |
Jun 27, 2012 | 1716 | 1734 | 1708 | 1717 | 0 | +10.52(+0.62%) |
Jun 26, 2012 | 1703 | 1717 | 1697 | 1706 | 0 | +9.99(+0.59%) |
Jun 25, 2012 | 1719 | 1721 | 1684 | 1696 | 0 | -41.98(-2.42%) |
Jun 22, 2012 | 1720 | 1739 | 1708 | 1738 | 0 | +27.27(+1.59%) |
Jun 21, 2012 | 1757 | 1763 | 1706 | 1711 | 0 | -42.23(-2.41%) |
Jun 20, 2012 | 1756 | 1760 | 1738 | 1753 | 0 | +3.79(+0.22%) |
Jun 19, 2012 | 1722 | 1767 | 1717 | 1749 | 0 | +42.77(+2.51%) |
Jun 18, 2012 | 1703 | 1717 | 1689 | 1706 | 0 | +0.58(+0.03%) |
Jun 15, 2012 | 1686 | 1708 | 1679 | 1706 | 0 | +30.49(+1.82%) |
Jun 14, 2012 | 1678 | 1686 | 1656 | 1675 | 0 | +5.28(+0.32%) |
Jun 13, 2012 | 1674 | 1688 | 1665 | 1670 | 0 | -10.20(-0.61%) |
Jun 12, 2012 | 1679 | 1686 | 1657 | 1680 | 0 | +10.40(+0.62%) |
Jun 11, 2012 | 1717 | 1721 | 1665 | 1670 | 0 | -40.40(-2.36%) |
Jun 08, 2012 | 1689 | 1712 | 1682 | 1710 | 0 | +17.55(+1.04%) |
Jun 07, 2012 | 1718 | 1720 | 1690 | 1693 | 0 | -6.91(-0.41%) |
Jun 06, 2012 | 1678 | 1702 | 1672 | 1700 | 0 | +41.65(+2.51%) |
Jun 05, 2012 | 1664 | 1675 | 1650 | 1658 | 0 | -10.71(-0.64%) |
Jun 04, 2012 | 1662 | 1679 | 1651 | 1669 | 0 | +12.05(+0.73%) |
Jun 02, 2012 | 1669 | 1677 | 1653 | 1657 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 1669 | 1677 | 1653 | 1657 | 0 | -37.56(-2.22%) |
May 31, 2012 | 1707 | 1713 | 1683 | 1694 | 0 | -13.58(-0.80%) |
May 30, 2012 | 1708 | 1717 | 1695 | 1708 | 0 | -14.70(-0.85%) |
May 29, 2012 | 1718 | 1734 | 1704 | 1723 | 0 | +21.09(+1.24%) |
May 25, 2012 | 1701 | 1701 | 1701 | 0 | -13.85(-0.81%) | |
May 24, 2012 | 1725 | 1733 | 1699 | 1715 | 0 | -7.88(-0.46%) |
May 23, 2012 | 1723 | 1734 | 1693 | 1723 | 0 | -13.72(-0.79%) |
May 22, 2012 | 1748 | 1756 | 1722 | 1737 | 0 | -14.44(-0.82%) |
May 21, 2012 | 1713 | 1755 | 1711 | 1751 | 0 | +32.48(+1.89%) |
May 18, 2012 | 1765 | 1774 | 1711 | 1719 | 0 | -41.34(-2.35%) |
May 17, 2012 | 1782 | 1794 | 1758 | 1760 | 0 | -13.00(-0.73%) |
May 16, 2012 | 1776 | 1790 | 1753 | 1773 | 0 | +8.67(+0.49%) |
May 15, 2012 | 1774 | 1790 | 1754 | 1765 | 0 | -8.98(-0.51%) |
May 14, 2012 | 1775 | 1791 | 1768 | 1774 | 0 | -18.61(-1.04%) |
May 11, 2012 | 1781 | 1816 | 1775 | 1792 | 0 | +5.72(+0.32%) |
May 10, 2012 | 1790 | 1799 | 1772 | 1786 | 0 | +4.29(+0.24%) |
May 09, 2012 | 1759 | 1793 | 1750 | 1782 | 0 | +5.30(+0.30%) |
May 08, 2012 | 1768 | 1791 | 1752 | 1777 | 0 | +0.43(+0.02%) |
May 07, 2012 | 1764 | 1787 | 1760 | 1776 | 0 | -0.09(-0.01%) |
May 04, 2012 | 1803 | 1810 | 1774 | 1776 | 0 | -43.64(-2.40%) |
May 03, 2012 | 1823 | 1829 | 1812 | 1820 | 0 | +2.74(+0.15%) |
May 02, 2012 | 1812 | 1823 | 1804 | 1817 | 0 | -4.39(-0.24%) |