Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 1588 | 1618 | 1578 | 1600 | 0 | -0.56(-0.03%) |
Sep 27, 2012 | 1565 | 1606 | 1561 | 1600 | 0 | +37.40(+2.39%) |
Sep 26, 2012 | 1549 | 1573 | 1545 | 1563 | 0 | +13.68(+0.88%) |
Sep 25, 2012 | 1546 | 1579 | 1542 | 1549 | 0 | -0.84(-0.05%) |
Sep 24, 2012 | 1552 | 1576 | 1532 | 1550 | 0 | -15.71(-1.00%) |
Sep 21, 2012 | 1553 | 1586 | 1545 | 1566 | 0 | +17.35(+1.12%) |
Sep 20, 2012 | 1535 | 1571 | 1537 | 1548 | 0 | -15.22(-0.97%) |
Sep 19, 2012 | 1538 | 1571 | 1533 | 1564 | 0 | +20.01(+1.30%) |
Sep 18, 2012 | 1526 | 1553 | 1514 | 1544 | 0 | +1.65(+0.11%) |
Sep 17, 2012 | 1530 | 1554 | 1520 | 1542 | 0 | -2.48(-0.16%) |
Sep 14, 2012 | 1540 | 1560 | 1530 | 1544 | 0 | +0.04(+0.00%) |
Sep 13, 2012 | 1493 | 1552 | 1497 | 1544 | 0 | +27.84(+1.84%) |
Sep 12, 2012 | 1485 | 1527 | 1494 | 1516 | 0 | +11.40(+0.76%) |
Sep 11, 2012 | 1484 | 1519 | 1488 | 1505 | 0 | +9.81(+0.66%) |
Sep 10, 2012 | 1488 | 1514 | 1474 | 1495 | 0 | -4.04(-0.27%) |
Sep 07, 2012 | 1497 | 1512 | 1487 | 1499 | 0 | +7.03(+0.47%) |
Sep 06, 2012 | 1463 | 1507 | 1463 | 1492 | 0 | +28.96(+1.98%) |
Sep 05, 2012 | 1468 | 1483 | 1453 | 1463 | 0 | -11.79(-0.80%) |
Sep 04, 2012 | 1459 | 1489 | 1442 | 1475 | 0 | +6.74(+0.46%) |
Aug 31, 2012 | 1468 | 1468 | 1468 | 0 | +17.84(+1.23%) | |
Aug 30, 2012 | 1459 | 1475 | 1445 | 1451 | 0 | -21.85(-1.48%) |
Aug 29, 2012 | 1461 | 1488 | 1452 | 1472 | 0 | +11.28(+0.77%) |
Aug 27, 2012 | 1454 | 1474 | 1446 | 1461 | 0 | +0.99(+0.07%) |
Aug 24, 2012 | 1445 | 1474 | 1442 | 1460 | 0 | +5.57(+0.38%) |
Aug 23, 2012 | 1463 | 1482 | 1450 | 1455 | 0 | -18.93(-1.28%) |
Aug 22, 2012 | 1468 | 1498 | 1453 | 1473 | 0 | -8.12(-0.55%) |
Aug 21, 2012 | 1474 | 1499 | 1467 | 1482 | 0 | +5.48(+0.37%) |
Aug 20, 2012 | 1470 | 1495 | 1465 | 1476 | 0 | -4.93(-0.33%) |
Aug 17, 2012 | 1457 | 1489 | 1451 | 1481 | 0 | +14.42(+0.98%) |
Aug 16, 2012 | 1446 | 1488 | 1433 | 1467 | 0 | +3.35(+0.23%) |
Aug 15, 2012 | 1446 | 1474 | 1440 | 1463 | 0 | +10.74(+0.74%) |
Aug 14, 2012 | 1459 | 1486 | 1448 | 1453 | 0 | -6.80(-0.47%) |
Aug 13, 2012 | 1457 | 1479 | 1442 | 1459 | 0 | -4.15(-0.28%) |
Aug 11, 2012 | 1472 | 1493 | 1443 | 1463 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 1472 | 1493 | 1443 | 1463 | 0 | +37.84(+2.65%) |
Aug 09, 2012 | 1427 | 1457 | 1415 | 1426 | 0 | -11.31(-0.79%) |
Aug 08, 2012 | 1413 | 1451 | 1407 | 1437 | 0 | +11.32(+0.79%) |
Aug 07, 2012 | 1434 | 1480 | 1400 | 1426 | 0 | -1.70(-0.12%) |
Aug 06, 2012 | 1431 | 1466 | 1413 | 1427 | 0 | -7.09(-0.49%) |
Aug 03, 2012 | 1414 | 1455 | 1411 | 1434 | 0 | +37.28(+2.67%) |
Aug 02, 2012 | 1391 | 1426 | 1373 | 1397 | 0 | -9.47(-0.67%) |
Aug 01, 2012 | 1419 | 1442 | 1394 | 1407 | 0 | -13.44(-0.95%) |
Jul 31, 2012 | 1440 | 1466 | 1395 | 1420 | 0 | -17.86(-1.24%) |
Jul 30, 2012 | 1433 | 1463 | 1417 | 1438 | 0 | -4.41(-0.31%) |
Jul 27, 2012 | 1399 | 1452 | 1395 | 1442 | 0 | +42.51(+3.04%) |
Jul 26, 2012 | 1408 | 1423 | 1380 | 1400 | 0 | +1.37(+0.10%) |
Jul 25, 2012 | 1428 | 1449 | 1382 | 1398 | 0 | -16.18(-1.14%) |
Jul 24, 2012 | 1438 | 1451 | 1403 | 1415 | 0 | -28.89(-2.00%) |
Jul 23, 2012 | 1440 | 1458 | 1430 | 1443 | 0 | -30.92(-2.10%) |
Jul 20, 2012 | 1484 | 1499 | 1467 | 1474 | 0 | -25.16(-1.68%) |
Jul 19, 2012 | 1493 | 1516 | 1478 | 1500 | 0 | +5.34(+0.36%) |
Jul 18, 2012 | 1474 | 1512 | 1475 | 1494 | 0 | +4.01(+0.27%) |
Jul 17, 2012 | 1479 | 1505 | 1470 | 1490 | 0 | +12.31(+0.83%) |
Jul 16, 2012 | 1475 | 1498 | 1462 | 1478 | 0 | -6.30(-0.42%) |
Jul 14, 2012 | 1447 | 1499 | 1445 | 1484 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1447 | 1499 | 1445 | 1484 | 0 | +31.39(+2.16%) |
Jul 12, 2012 | 1460 | 1472 | 1437 | 1453 | 0 | -19.29(-1.31%) |
Jul 11, 2012 | 1491 | 1504 | 1461 | 1472 | 0 | -16.69(-1.12%) |
Jul 10, 2012 | 1499 | 1512 | 1478 | 1489 | 0 | -6.43(-0.43%) |
Jul 09, 2012 | 1499 | 1517 | 1481 | 1495 | 0 | -7.51(-0.50%) |
Jul 06, 2012 | 1478 | 1510 | 1482 | 1503 | 0 | +3.80(+0.25%) |
Jul 05, 2012 | 1459 | 1512 | 1468 | 1499 | 0 | +12.48(+0.84%) |
Jul 03, 2012 | 1486 | 1486 | 1486 | 0 | +10.61(+0.72%) |