Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1186 | 1208 | 1177 | 1191 | 0 | +12.43(+1.05%) |
Jul 30, 2012 | 1189 | 1202 | 1166 | 1178 | 0 | -12.75(-1.07%) |
Jul 27, 2012 | 1166 | 1198 | 1158 | 1191 | 0 | +31.21(+2.69%) |
Jul 26, 2012 | 1156 | 1179 | 1140 | 1160 | 0 | +30.55(+2.71%) |
Jul 25, 2012 | 1113 | 1155 | 1105 | 1129 | 0 | +55.84(+5.20%) |
Jul 24, 2012 | 1088 | 1093 | 1062 | 1073 | 0 | -14.49(-1.33%) |
Jul 23, 2012 | 1077 | 1096 | 1059 | 1088 | 0 | -13.73(-1.25%) |
Jul 20, 2012 | 1114 | 1120 | 1095 | 1102 | 0 | -18.68(-1.67%) |
Jul 19, 2012 | 1106 | 1136 | 1098 | 1120 | 0 | +16.73(+1.52%) |
Jul 18, 2012 | 1066 | 1114 | 1061 | 1104 | 0 | +37.18(+3.49%) |
Jul 17, 2012 | 1086 | 1090 | 1048 | 1066 | 0 | -14.29(-1.32%) |
Jul 16, 2012 | 1085 | 1094 | 1065 | 1081 | 0 | -7.08(-0.65%) |
Jul 14, 2012 | 1076 | 1094 | 1072 | 1088 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1076 | 1094 | 1072 | 1088 | 0 | +14.26(+1.33%) |
Jul 12, 2012 | 1078 | 1084 | 1059 | 1073 | 0 | -17.00(-1.56%) |
Jul 11, 2012 | 1097 | 1108 | 1081 | 1090 | 0 | -0.21(-0.02%) |
Jul 10, 2012 | 1113 | 1127 | 1083 | 1091 | 0 | -24.04(-2.16%) |
Jul 09, 2012 | 1125 | 1132 | 1106 | 1115 | 0 | -15.88(-1.40%) |
Jul 06, 2012 | 1153 | 1159 | 1119 | 1131 | 0 | -31.27(-2.69%) |
Jul 05, 2012 | 1163 | 1174 | 1147 | 1162 | 0 | -6.50(-0.56%) |
Jul 03, 2012 | 1168 | 1168 | 1168 | 0 | +16.77(+1.46%) | |
Jul 02, 2012 | 1162 | 1169 | 1140 | 1152 | 0 | -5.64(-0.49%) |
Jun 30, 2012 | 1138 | 1162 | 1133 | 1157 | 0 | -0.27(-0.02%) |
Jun 29, 2012 | 1138 | 1162 | 1133 | 1157 | 0 | +41.48(+3.72%) |
Jun 28, 2012 | 1113 | 1126 | 1099 | 1116 | 0 | -6.77(-0.60%) |
Jun 27, 2012 | 1110 | 1132 | 1105 | 1123 | 0 | +16.31(+1.47%) |
Jun 26, 2012 | 1106 | 1119 | 1089 | 1106 | 0 | +1.99(+0.18%) |
Jun 25, 2012 | 1130 | 1134 | 1099 | 1104 | 0 | -36.54(-3.20%) |
Jun 22, 2012 | 1128 | 1147 | 1120 | 1141 | 0 | +19.61(+1.75%) |
Jun 21, 2012 | 1163 | 1166 | 1118 | 1121 | 0 | -41.58(-3.58%) |
Jun 20, 2012 | 1161 | 1174 | 1149 | 1163 | 0 | +7.91(+0.68%) |
Jun 19, 2012 | 1146 | 1165 | 1136 | 1155 | 0 | +24.20(+2.14%) |
Jun 18, 2012 | 1110 | 1141 | 1104 | 1131 | 0 | +14.91(+1.34%) |
Jun 15, 2012 | 1098 | 1119 | 1092 | 1116 | 0 | +19.04(+1.74%) |
Jun 14, 2012 | 1112 | 1119 | 1085 | 1097 | 0 | -14.61(-1.31%) |
Jun 13, 2012 | 1123 | 1132 | 1106 | 1112 | 0 | -13.93(-1.24%) |
Jun 12, 2012 | 1104 | 1131 | 1102 | 1125 | 0 | +26.51(+2.41%) |
Jun 11, 2012 | 1133 | 1139 | 1097 | 1099 | 0 | -19.69(-1.76%) |
Jun 08, 2012 | 1104 | 1122 | 1098 | 1119 | 0 | +13.59(+1.23%) |
Jun 07, 2012 | 1136 | 1145 | 1101 | 1105 | 0 | -14.81(-1.32%) |
Jun 06, 2012 | 1101 | 1126 | 1096 | 1120 | 0 | +28.56(+2.62%) |
Jun 05, 2012 | 1064 | 1097 | 1061 | 1091 | 0 | +22.88(+2.14%) |
Jun 04, 2012 | 1071 | 1084 | 1053 | 1068 | 0 | -0.61(-0.06%) |
Jun 02, 2012 | 1082 | 1095 | 1065 | 1069 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 1082 | 1095 | 1065 | 1069 | 0 | -37.63(-3.40%) |
May 31, 2012 | 1119 | 1123 | 1090 | 1107 | 0 | -8.75(-0.78%) |
May 30, 2012 | 1124 | 1130 | 1105 | 1115 | 0 | -18.35(-1.62%) |
May 29, 2012 | 1125 | 1140 | 1116 | 1134 | 0 | +21.02(+1.89%) |
May 25, 2012 | 1113 | 1113 | 1113 | 0 | +11.27(+1.02%) | |
May 24, 2012 | 1118 | 1121 | 1091 | 1101 | 0 | -9.84(-0.89%) |
May 23, 2012 | 1093 | 1115 | 1079 | 1111 | 0 | +9.97(+0.91%) |
May 22, 2012 | 1113 | 1118 | 1090 | 1101 | 0 | -11.62(-1.04%) |
May 21, 2012 | 1090 | 1119 | 1083 | 1113 | 0 | +28.23(+2.60%) |
May 18, 2012 | 1112 | 1120 | 1080 | 1085 | 0 | -25.07(-2.26%) |
May 17, 2012 | 1126 | 1136 | 1107 | 1110 | 0 | -16.51(-1.47%) |
May 16, 2012 | 1142 | 1150 | 1121 | 1126 | 0 | -9.37(-0.83%) |
May 15, 2012 | 1141 | 1157 | 1124 | 1136 | 0 | -8.12(-0.71%) |
May 14, 2012 | 1142 | 1155 | 1129 | 1144 | 0 | -12.04(-1.04%) |
May 11, 2012 | 1155 | 1177 | 1149 | 1156 | 0 | +8.03(+0.70%) |
May 10, 2012 | 1163 | 1167 | 1136 | 1148 | 0 | -1.07(-0.09%) |
May 09, 2012 | 1130 | 1158 | 1117 | 1149 | 0 | +1.23(+0.11%) |
May 08, 2012 | 1152 | 1163 | 1124 | 1148 | 0 | -15.73(-1.35%) |
May 07, 2012 | 1163 | 1179 | 1155 | 1163 | 0 | -1.92(-0.16%) |
May 04, 2012 | 1184 | 1194 | 1161 | 1165 | 0 | -27.12(-2.27%) |
May 03, 2012 | 1213 | 1220 | 1184 | 1192 | 0 | -21.25(-1.75%) |
May 02, 2012 | 1209 | 1225 | 1195 | 1214 | 0 | -5.77(-0.47%) |