Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1582 | 1599 | 1562 | 1566 | 0 | -23.15(-1.46%) |
Jul 30, 2012 | 1599 | 1616 | 1582 | 1590 | 0 | -15.38(-0.96%) |
Jul 27, 2012 | 1569 | 1617 | 1560 | 1605 | 0 | +56.59(+3.65%) |
Jul 26, 2012 | 1538 | 1565 | 1520 | 1548 | 0 | +32.85(+2.17%) |
Jul 25, 2012 | 1512 | 1535 | 1482 | 1516 | 0 | +23.49(+1.57%) |
Jul 24, 2012 | 1519 | 1527 | 1483 | 1492 | 0 | -19.68(-1.30%) |
Jul 23, 2012 | 1514 | 1526 | 1486 | 1512 | 0 | -19.46(-1.27%) |
Jul 20, 2012 | 1547 | 1559 | 1520 | 1531 | 0 | -19.57(-1.26%) |
Jul 19, 2012 | 1551 | 1565 | 1532 | 1551 | 0 | -0.25(-0.02%) |
Jul 18, 2012 | 1542 | 1565 | 1531 | 1551 | 0 | +7.30(+0.47%) |
Jul 17, 2012 | 1530 | 1553 | 1516 | 1544 | 0 | +20.51(+1.35%) |
Jul 16, 2012 | 1507 | 1532 | 1500 | 1523 | 0 | +13.37(+0.89%) |
Jul 14, 2012 | 1493 | 1518 | 1484 | 1510 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1493 | 1518 | 1484 | 1510 | 0 | +18.88(+1.27%) |
Jul 12, 2012 | 1471 | 1501 | 1454 | 1491 | 0 | +7.55(+0.51%) |
Jul 11, 2012 | 1485 | 1501 | 1461 | 1483 | 0 | -9.46(-0.63%) |
Jul 10, 2012 | 1513 | 1525 | 1486 | 1493 | 0 | -13.18(-0.88%) |
Jul 09, 2012 | 1496 | 1515 | 1484 | 1506 | 0 | +12.69(+0.85%) |
Jul 06, 2012 | 1502 | 1513 | 1483 | 1493 | 0 | -13.47(-0.89%) |
Jul 05, 2012 | 1511 | 1525 | 1494 | 1507 | 0 | -12.51(-0.82%) |
Jul 03, 2012 | 1519 | 1519 | 1519 | 0 | +12.48(+0.83%) | |
Jul 02, 2012 | 1480 | 1510 | 1471 | 1507 | 0 | +27.00(+1.82%) |
Jun 30, 2012 | 1472 | 1487 | 1455 | 1480 | 0 | -0.11(-0.01%) |
Jun 29, 2012 | 1472 | 1487 | 1455 | 1480 | 0 | +36.94(+2.56%) |
Jun 28, 2012 | 1462 | 1471 | 1423 | 1443 | 0 | -27.38(-1.86%) |
Jun 27, 2012 | 1456 | 1479 | 1448 | 1470 | 0 | +16.24(+1.12%) |
Jun 26, 2012 | 1447 | 1468 | 1438 | 1454 | 0 | +11.62(+0.81%) |
Jun 25, 2012 | 1444 | 1456 | 1429 | 1443 | 0 | -15.75(-1.08%) |
Jun 22, 2012 | 1434 | 1464 | 1424 | 1458 | 0 | +27.97(+1.96%) |
Jun 21, 2012 | 1454 | 1470 | 1422 | 1430 | 0 | -34.66(-2.37%) |
Jun 20, 2012 | 1469 | 1485 | 1452 | 1465 | 0 | -0.87(-0.06%) |
Jun 19, 2012 | 1453 | 1477 | 1443 | 1466 | 0 | +17.46(+1.21%) |
Jun 18, 2012 | 1433 | 1460 | 1427 | 1448 | 0 | +9.00(+0.63%) |
Jun 15, 2012 | 1427 | 1445 | 1417 | 1439 | 0 | +14.76(+1.04%) |
Jun 14, 2012 | 1397 | 1432 | 1389 | 1425 | 0 | +30.97(+2.22%) |
Jun 13, 2012 | 1404 | 1422 | 1385 | 1394 | 0 | -9.79(-0.70%) |
Jun 12, 2012 | 1394 | 1411 | 1378 | 1403 | 0 | +12.88(+0.93%) |
Jun 11, 2012 | 1420 | 1425 | 1387 | 1391 | 0 | -21.54(-1.53%) |
Jun 08, 2012 | 1398 | 1423 | 1390 | 1412 | 0 | +7.69(+0.55%) |
Jun 07, 2012 | 1431 | 1440 | 1401 | 1404 | 0 | -13.98(-0.99%) |
Jun 06, 2012 | 1400 | 1425 | 1393 | 1418 | 0 | +26.30(+1.89%) |
Jun 05, 2012 | 1382 | 1403 | 1369 | 1392 | 0 | +6.73(+0.49%) |
Jun 04, 2012 | 1373 | 1401 | 1359 | 1385 | 0 | +11.89(+0.87%) |
Jun 02, 2012 | 1399 | 1412 | 1364 | 1373 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 1399 | 1412 | 1364 | 1373 | 0 | -43.66(-3.08%) |
May 31, 2012 | 1426 | 1434 | 1401 | 1417 | 0 | -11.20(-0.78%) |
May 30, 2012 | 1428 | 1443 | 1415 | 1428 | 0 | -8.90(-0.62%) |
May 29, 2012 | 1438 | 1450 | 1422 | 1437 | 0 | +7.52(+0.53%) |
May 25, 2012 | 1430 | 1430 | 1430 | 0 | -0.09(-0.01%) | |
May 24, 2012 | 1418 | 1435 | 1407 | 1430 | 0 | +12.65(+0.89%) |
May 23, 2012 | 1416 | 1429 | 1396 | 1417 | 0 | -5.35(-0.38%) |
May 22, 2012 | 1429 | 1446 | 1414 | 1422 | 0 | -6.58(-0.46%) |
May 21, 2012 | 1404 | 1434 | 1399 | 1429 | 0 | +27.02(+1.93%) |
May 18, 2012 | 1428 | 1433 | 1389 | 1402 | 0 | -21.67(-1.52%) |
May 17, 2012 | 1459 | 1466 | 1421 | 1424 | 0 | -34.31(-2.35%) |
May 16, 2012 | 1463 | 1474 | 1449 | 1458 | 0 | -1.30(-0.09%) |
May 15, 2012 | 1457 | 1472 | 1447 | 1459 | 0 | +0.12(+0.01%) |
May 14, 2012 | 1450 | 1473 | 1437 | 1459 | 0 | -1.36(-0.09%) |
May 11, 2012 | 1446 | 1473 | 1438 | 1461 | 0 | +15.62(+1.08%) |
May 10, 2012 | 1439 | 1455 | 1430 | 1445 | 0 | +13.99(+0.98%) |
May 09, 2012 | 1429 | 1446 | 1412 | 1431 | 0 | -3.16(-0.22%) |
May 08, 2012 | 1419 | 1442 | 1403 | 1434 | 0 | +4.17(+0.29%) |
May 07, 2012 | 1420 | 1441 | 1411 | 1430 | 0 | +4.75(+0.33%) |
May 04, 2012 | 1444 | 1450 | 1418 | 1425 | 0 | -29.52(-2.03%) |
May 03, 2012 | 1470 | 1477 | 1445 | 1455 | 0 | -15.52(-1.06%) |
May 02, 2012 | 1451 | 1478 | 1444 | 1470 | 0 | +13.54(+0.93%) |