Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 1658 | 1668 | 1637 | 1652 | 0 | +4.82(+0.29%) |
Aug 30, 2012 | 1612 | 1659 | 1632 | 1647 | 0 | -5.28(-0.32%) |
Aug 29, 2012 | 1616 | 1666 | 1640 | 1653 | 0 | +5.12(+0.31%) |
Aug 27, 2012 | 1614 | 1661 | 1633 | 1647 | 0 | -0.47(-0.03%) |
Aug 24, 2012 | 1633 | 1657 | 1626 | 1648 | 0 | +13.62(+0.83%) |
Aug 23, 2012 | 1638 | 1649 | 1621 | 1634 | 0 | -5.28(-0.32%) |
Aug 22, 2012 | 1635 | 1653 | 1624 | 1640 | 0 | +6.16(+0.38%) |
Aug 21, 2012 | 1607 | 1656 | 1626 | 1633 | 0 | -26.19(-1.58%) |
Aug 20, 2012 | 1571 | 1670 | 1639 | 1660 | 0 | +4.78(+0.29%) |
Aug 17, 2012 | 1604 | 1666 | 1633 | 1655 | 0 | +2.24(+0.14%) |
Aug 16, 2012 | 1600 | 1664 | 1630 | 1653 | 0 | -3.76(-0.23%) |
Aug 15, 2012 | 1596 | 1666 | 1638 | 1656 | 0 | +6.79(+0.41%) |
Aug 14, 2012 | 1601 | 1665 | 1638 | 1650 | 0 | +34.01(+2.11%) |
Aug 13, 2012 | 1597 | 1625 | 1601 | 1616 | 0 | -1.75(-0.11%) |
Aug 11, 2012 | 1609 | 1626 | 1598 | 1617 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 1609 | 1626 | 1598 | 1617 | 0 | +2.87(+0.18%) |
Aug 09, 2012 | 1595 | 1627 | 1599 | 1614 | 0 | +2.14(+0.13%) |
Aug 08, 2012 | 1589 | 1624 | 1595 | 1612 | 0 | +1.40(+0.09%) |
Aug 07, 2012 | 1587 | 1625 | 1590 | 1611 | 0 | +8.08(+0.50%) |
Aug 06, 2012 | 1553 | 1618 | 1586 | 1603 | 0 | +3.13(+0.20%) |
Aug 03, 2012 | 1578 | 1618 | 1581 | 1600 | 0 | +24.85(+1.58%) |
Aug 02, 2012 | 1572 | 1592 | 1553 | 1575 | 0 | -7.45(-0.47%) |
Aug 01, 2012 | 1595 | 1614 | 1567 | 1582 | 0 | -5.74(-0.36%) |
Jul 31, 2012 | 1571 | 1619 | 1581 | 1588 | 0 | -17.10(-1.07%) |
Jul 30, 2012 | 1609 | 1623 | 1592 | 1605 | 0 | -13.06(-0.81%) |
Jul 27, 2012 | 1594 | 1630 | 1586 | 1618 | 0 | +30.65(+1.93%) |
Jul 26, 2012 | 1592 | 1610 | 1569 | 1587 | 0 | +16.11(+1.03%) |
Jul 25, 2012 | 1568 | 1585 | 1550 | 1571 | 0 | +4.87(+0.31%) |
Jul 24, 2012 | 1579 | 1590 | 1555 | 1566 | 0 | -17.87(-1.13%) |
Jul 23, 2012 | 1583 | 1598 | 1565 | 1584 | 0 | -24.58(-1.53%) |
Jul 20, 2012 | 1617 | 1629 | 1599 | 1609 | 0 | -20.25(-1.24%) |
Jul 19, 2012 | 1633 | 1646 | 1612 | 1629 | 0 | -5.60(-0.34%) |
Jul 18, 2012 | 1624 | 1649 | 1613 | 1635 | 0 | +3.64(+0.22%) |
Jul 17, 2012 | 1623 | 1643 | 1607 | 1631 | 0 | +11.39(+0.70%) |
Jul 16, 2012 | 1583 | 1632 | 1603 | 1620 | 0 | +3.96(+0.25%) |
Jul 14, 2012 | 1601 | 1627 | 1594 | 1616 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1601 | 1627 | 1594 | 1616 | 0 | +14.16(+0.88%) |
Jul 12, 2012 | 1594 | 1612 | 1576 | 1602 | 0 | -2.86(-0.18%) |
Jul 11, 2012 | 1606 | 1620 | 1588 | 1605 | 0 | -0.04(-0.00%) |
Jul 10, 2012 | 1595 | 1635 | 1596 | 1605 | 0 | -16.84(-1.04%) |
Jul 09, 2012 | 1617 | 1636 | 1605 | 1621 | 0 | +5.23(+0.32%) |
Jul 06, 2012 | 1613 | 1630 | 1602 | 1616 | 0 | -10.89(-0.67%) |
Jul 05, 2012 | 1595 | 1643 | 1614 | 1627 | 0 | -7.12(-0.44%) |
Jul 04, 2012 | 235.43 | 1635 | 1631 | 1634 | 0 | +0.01(+0.00%) |
Jul 03, 2012 | 1631 | 1646 | 1617 | 1634 | 0 | +1.99(+0.12%) |
Jul 02, 2012 | 1590 | 1645 | 1604 | 1632 | 0 | +1.69(+0.10%) |
Jun 30, 2012 | 1607 | 1646 | 1606 | 1630 | 0 | -0.56(-0.03%) |
Jun 29, 2012 | 1606 | 1645 | 1606 | 1631 | 0 | +31.66(+1.98%) |
Jun 28, 2012 | 1570 | 1622 | 1561 | 1599 | 0 | -1.22(-0.08%) |
Jun 27, 2012 | 1559 | 1615 | 1571 | 1601 | 0 | +23.26(+1.47%) |
Jun 26, 2012 | 1551 | 1591 | 1560 | 1577 | 0 | +6.32(+0.40%) |
Jun 25, 2012 | 1554 | 1592 | 1556 | 1571 | 0 | -17.33(-1.09%) |
Jun 22, 2012 | 1556 | 1600 | 1564 | 1588 | 0 | +18.28(+1.16%) |
Jun 21, 2012 | 1600 | 1610 | 1562 | 1570 | 0 | -28.21(-1.77%) |
Jun 20, 2012 | 1546 | 1616 | 1582 | 1598 | 0 | -1.18(-0.07%) |
Jun 19, 2012 | 1591 | 1614 | 1580 | 1599 | 0 | +16.86(+1.07%) |
Jun 18, 2012 | 1517 | 1593 | 1558 | 1583 | 0 | +10.08(+0.64%) |
Jun 15, 2012 | 1545 | 1588 | 1551 | 1573 | 0 | +9.29(+0.59%) |
Jun 14, 2012 | 1526 | 1576 | 1538 | 1563 | 0 | +17.36(+1.12%) |
Jun 13, 2012 | 1528 | 1568 | 1533 | 1546 | 0 | -5.00(-0.32%) |
Jun 12, 2012 | 1516 | 1560 | 1522 | 1551 | 0 | +18.23(+1.19%) |
Jun 11, 2012 | 1505 | 1566 | 1527 | 1533 | 0 | -3.59(-0.23%) |
Jun 08, 2012 | 1459 | 1547 | 1502 | 1536 | 0 | +19.54(+1.29%) |
Jun 07, 2012 | 1507 | 1546 | 1503 | 1517 | 0 | -2.90(-0.19%) |
Jun 06, 2012 | 1450 | 1528 | 1491 | 1520 | 0 | +25.26(+1.69%) |
Jun 05, 2012 | 1478 | 1504 | 1466 | 1494 | 0 | +10.84(+0.73%) |
Jun 04, 2012 | 1462 | 1500 | 1461 | 1483 | 0 | +2.59(+0.17%) |
Jun 02, 2012 | 1489 | 1507 | 1466 | 1481 | 0 | -0.01(-0.00%) |