Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 1214 | 1224 | 1199 | 1208 | 0 | -13.08(-1.07%) |
Sep 27, 2012 | 1204 | 1228 | 1193 | 1221 | 0 | +19.05(+1.58%) |
Sep 26, 2012 | 1212 | 1217 | 1187 | 1202 | 0 | -14.73(-1.21%) |
Sep 25, 2012 | 1248 | 1258 | 1214 | 1217 | 0 | -21.27(-1.72%) |
Sep 24, 2012 | 1241 | 1254 | 1230 | 1238 | 0 | -16.07(-1.28%) |
Sep 21, 2012 | 1265 | 1274 | 1249 | 1254 | 0 | -4.46(-0.35%) |
Sep 20, 2012 | 1263 | 1269 | 1247 | 1258 | 0 | -10.14(-0.80%) |
Sep 19, 2012 | 1272 | 1284 | 1260 | 1269 | 0 | -6.06(-0.48%) |
Sep 18, 2012 | 1269 | 1284 | 1260 | 1275 | 0 | +2.48(+0.19%) |
Sep 17, 2012 | 1291 | 1295 | 1263 | 1272 | 0 | -15.06(-1.17%) |
Sep 14, 2012 | 1279 | 1308 | 1270 | 1287 | 0 | +21.45(+1.69%) |
Sep 13, 2012 | 1257 | 1276 | 1242 | 1266 | 0 | +12.30(+0.98%) |
Sep 12, 2012 | 1256 | 1266 | 1242 | 1254 | 0 | +5.01(+0.40%) |
Sep 11, 2012 | 1246 | 1260 | 1234 | 1249 | 0 | +7.11(+0.57%) |
Sep 10, 2012 | 1250 | 1262 | 1236 | 1241 | 0 | -10.58(-0.85%) |
Sep 07, 2012 | 1252 | 1261 | 1237 | 1252 | 0 | -6.94(-0.55%) |
Sep 06, 2012 | 1224 | 1267 | 1219 | 1259 | 0 | +44.71(+3.68%) |
Sep 05, 2012 | 1221 | 1232 | 1205 | 1214 | 0 | -4.58(-0.38%) |
Sep 04, 2012 | 1238 | 1245 | 1199 | 1219 | 0 | -34.92(-2.79%) |
Aug 31, 2012 | 1254 | 1254 | 1254 | 0 | +14.89(+1.20%) | |
Aug 30, 2012 | 1255 | 1260 | 1234 | 1239 | 0 | -24.17(-1.91%) |
Aug 29, 2012 | 1264 | 1274 | 1250 | 1263 | 0 | +1.14(+0.09%) |
Aug 27, 2012 | 1270 | 1278 | 1253 | 1262 | 0 | -4.09(-0.32%) |
Aug 24, 2012 | 1253 | 1271 | 1245 | 1266 | 0 | +12.94(+1.03%) |
Aug 23, 2012 | 1258 | 1267 | 1240 | 1253 | 0 | -6.04(-0.48%) |
Aug 22, 2012 | 1260 | 1269 | 1245 | 1259 | 0 | -5.05(-0.40%) |
Aug 21, 2012 | 1265 | 1280 | 1255 | 1264 | 0 | +3.17(+0.25%) |
Aug 20, 2012 | 1263 | 1271 | 1245 | 1261 | 0 | -4.44(-0.35%) |
Aug 17, 2012 | 1271 | 1277 | 1255 | 1265 | 0 | -2.28(-0.18%) |
Aug 16, 2012 | 1256 | 1274 | 1247 | 1268 | 0 | +15.28(+1.22%) |
Aug 15, 2012 | 1246 | 1265 | 1241 | 1252 | 0 | +4.41(+0.35%) |
Aug 14, 2012 | 1257 | 1267 | 1239 | 1248 | 0 | -6.18(-0.49%) |
Aug 13, 2012 | 1255 | 1261 | 1238 | 1254 | 0 | -4.16(-0.33%) |
Aug 11, 2012 | 1257 | 1269 | 1242 | 1258 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 1257 | 1269 | 1242 | 1258 | 0 | +0.96(+0.08%) |
Aug 09, 2012 | 1245 | 1266 | 1241 | 1257 | 0 | +11.67(+0.94%) |
Aug 08, 2012 | 1241 | 1256 | 1234 | 1246 | 0 | -1.34(-0.11%) |
Aug 07, 2012 | 1230 | 1263 | 1227 | 1247 | 0 | +23.73(+1.94%) |
Aug 06, 2012 | 1220 | 1237 | 1210 | 1223 | 0 | +5.51(+0.45%) |
Aug 03, 2012 | 1209 | 1229 | 1190 | 1218 | 0 | +28.53(+2.40%) |
Aug 02, 2012 | 1183 | 1210 | 1170 | 1189 | 0 | -1.31(-0.11%) |
Aug 01, 2012 | 1198 | 1207 | 1176 | 1191 | 0 | -0.08(-0.01%) |
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%) |