Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 126515 | 126950 | 126021 | 126560 | 454 | +377.00(+0.30%) |
Aug 30, 2012 | 126212 | 126425 | 126021 | 126183 | 301 | -617.00(-0.49%) |
Aug 29, 2012 | 126888 | 127137 | 126300 | 126800 | 440 | -1398.00(-1.09%) |
Aug 27, 2012 | 128059 | 128624 | 127636 | 128198 | 385 | -27.00(-0.02%) |
Aug 24, 2012 | 127400 | 128234 | 127400 | 128225 | 204 | +425.00(+0.33%) |
Aug 23, 2012 | 128320 | 128397 | 127710 | 127800 | 216 | -805.00(-0.63%) |
Aug 22, 2012 | 127870 | 128876 | 127769 | 128605 | 390 | +605.00(+0.47%) |
Aug 21, 2012 | 128698 | 128803 | 127602 | 128000 | 298 | -600.00(-0.47%) |
Aug 20, 2012 | 128370 | 128615 | 127988 | 128600 | 232 | -280.00(-0.22%) |
Aug 17, 2012 | 127940 | 128880 | 127830 | 128880 | 478 | +1225.00(+0.96%) |
Aug 16, 2012 | 127150 | 128252 | 126801 | 127655 | 394 | +648.00(+0.51%) |
Aug 15, 2012 | 127254 | 127780 | 127001 | 127007 | 306 | -368.00(-0.29%) |
Aug 14, 2012 | 127607 | 127915 | 127089 | 127375 | 316 | -5.00(-0.00%) |
Aug 13, 2012 | 127000 | 127612 | 126790 | 127380 | 342 | +205.00(+0.16%) |
Aug 10, 2012 | 126640 | 127250 | 126306 | 127175 | 228 | +375.00(+0.30%) |
Aug 09, 2012 | 127000 | 127498 | 126600 | 126800 | 224 | -200.00(-0.16%) |
Aug 08, 2012 | 127020 | 127184 | 126379 | 127000 | 388 | -20.00(-0.02%) |
Aug 07, 2012 | 128240 | 128575 | 126930 | 127020 | 491 | -769.00(-0.60%) |
Aug 06, 2012 | 129000 | 129040 | 127740 | 127789 | 619 | -690.00(-0.54%) |
Aug 03, 2012 | 127000 | 128538 | 127000 | 128479 | 719 | +2189.00(+1.73%) |
Aug 02, 2012 | 126121 | 126699 | 124950 | 126290 | 502 | -1110.00(-0.87%) |
Aug 01, 2012 | 127500 | 127903 | 123418 | 127400 | 800 | -45.00(-0.04%) |
Jul 31, 2012 | 127500 | 127732 | 126915 | 127445 | 384 | -505.00(-0.39%) |
Jul 30, 2012 | 127500 | 128109 | 127225 | 127950 | 568 | +215.00(+0.17%) |
Jul 27, 2012 | 127200 | 128040 | 127200 | 127735 | 710 | +585.00(+0.46%) |
Jul 26, 2012 | 127000 | 127676 | 126626 | 127150 | 541 | +1150.00(+0.91%) |
Jul 25, 2012 | 125731 | 126309 | 125040 | 126000 | 474 | +530.00(+0.42%) |
Jul 24, 2012 | 125330 | 125744 | 124600 | 125470 | 263 | +12.00(+0.01%) |
Jul 23, 2012 | 124740 | 126250 | 124619 | 125458 | 439 | -272.00(-0.22%) |
Jul 20, 2012 | 126400 | 126400 | 125451 | 125730 | 322 | -1265.00(-1.00%) |
Jul 19, 2012 | 127541 | 127775 | 126303 | 126995 | 294 | -394.00(-0.31%) |
Jul 18, 2012 | 127100 | 127988 | 127100 | 127389 | 524 | -266.00(-0.21%) |
Jul 17, 2012 | 126100 | 127753 | 125640 | 127655 | 777 | +1718.00(+1.36%) |
Jul 16, 2012 | 126500 | 126650 | 125300 | 125937 | 495 | -688.00(-0.54%) |
Jul 13, 2012 | 125876 | 126715 | 125409 | 126625 | 544 | +1304.00(+1.04%) |
Jul 12, 2012 | 125444 | 125924 | 124834 | 125321 | 438 | -615.00(-0.49%) |
Jul 11, 2012 | 125101 | 126549 | 125058 | 125936 | 697 | +951.00(+0.76%) |
Jul 10, 2012 | 125420 | 125500 | 124500 | 124985 | 828 | +84.00(+0.07%) |
Jul 09, 2012 | 123843 | 125475 | 123629 | 124901 | 549 | +1003.00(+0.81%) |
Jul 06, 2012 | 124200 | 124230 | 123227 | 123898 | 372 | -912.00(-0.73%) |
Jul 05, 2012 | 125000 | 125525 | 124783 | 124810 | 267 | -690.00(-0.55%) |
Jul 03, 2012 | 125250 | 125719 | 124853 | 125500 | 309 | +5.00(+0.00%) |
Jul 02, 2012 | 124895 | 125495 | 124335 | 125495 | 962 | +550.00(+0.44%) |
Jun 29, 2012 | 124010 | 124950 | 123880 | 124945 | 677 | +1510.00(+1.22%) |
Jun 28, 2012 | 122000 | 123435 | 121600 | 123435 | 269 | +485.00(+0.39%) |
Jun 27, 2012 | 122400 | 123576 | 122334 | 122950 | 666 | +821.00(+0.67%) |
Jun 26, 2012 | 120750 | 122620 | 120701 | 122129 | 599 | +1429.00(+1.18%) |
Jun 25, 2012 | 121630 | 121825 | 120685 | 120700 | 593 | -1970.00(-1.61%) |
Jun 22, 2012 | 122055 | 123079 | 121491 | 122670 | 265 | +926.00(+0.76%) |
Jun 21, 2012 | 123605 | 124126 | 121594 | 121744 | 344 | -2006.00(-1.62%) |
Jun 20, 2012 | 124435 | 124441 | 122800 | 123750 | 441 | -690.00(-0.55%) |
Jun 19, 2012 | 123435 | 124564 | 123435 | 124440 | 667 | +1164.00(+0.94%) |
Jun 18, 2012 | 122855 | 123720 | 122855 | 123276 | 389 | -99.00(-0.08%) |
Jun 15, 2012 | 123166 | 123734 | 123000 | 123375 | 1,032 | +775.00(+0.63%) |
Jun 14, 2012 | 121000 | 122950 | 121000 | 122600 | 614 | +1745.00(+1.44%) |
Jun 13, 2012 | 121400 | 121686 | 120426 | 120855 | 364 | -885.00(-0.73%) |
Jun 12, 2012 | 120500 | 121934 | 120203 | 121740 | 390 | +1025.00(+0.85%) |
Jun 11, 2012 | 122000 | 122299 | 120385 | 120715 | 393 | -1285.00(-1.05%) |
Jun 08, 2012 | 121000 | 122005 | 120600 | 122000 | 292 | +825.00(+0.68%) |
Jun 07, 2012 | 121541 | 121900 | 120664 | 121175 | 605 | +434.00(+0.36%) |
Jun 06, 2012 | 118825 | 120929 | 118500 | 120741 | 983 | +1836.00(+1.54%) |
Jun 05, 2012 | 118847 | 119394 | 118626 | 118905 | 534 | -278.00(-0.23%) |
Jun 04, 2012 | 118995 | 119303 | 118241 | 119183 | 469 | -662.00(-0.55%) |