Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2012 | 60483 | 60889 | 59876 | 60240 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 60483 | 60889 | 59876 | 60240 | 0 | +1063.80(+1.80%) |
Sep 28, 2012 | 60240 | 60240 | 58864 | 59176 | 3,690,000 | -1064.00(-1.77%) |
Sep 27, 2012 | 60483 | 60889 | 59876 | 60240 | 3,811,000 | -238.00(-0.39%) |
Sep 26, 2012 | 60506 | 60506 | 59725 | 60478 | 3,139,400 | -23.00(-0.04%) |
Sep 25, 2012 | 61913 | 61947 | 60357 | 60501 | 3,873,600 | -1409.00(-2.28%) |
Sep 24, 2012 | 61319 | 61932 | 61075 | 61910 | 3,329,800 | +260.90(+0.42%) |
Sep 23, 2012 | 61695 | 62223 | 61582 | 61649 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 61695 | 62223 | 61582 | 61649 | 0 | +329.10(+0.54%) |
Sep 21, 2012 | 61695 | 62223 | 61300 | 61320 | 2,985,400 | -368.00(-0.60%) |
Sep 20, 2012 | 61652 | 61908 | 60961 | 61688 | 2,923,200 | +36.00(+0.06%) |
Sep 19, 2012 | 61806 | 62514 | 61519 | 61652 | 3,391,000 | -152.00(-0.25%) |
Sep 18, 2012 | 61806 | 62132 | 61447 | 61804 | 3,202,000 | -2.00(-0.00%) |
Sep 17, 2012 | 62106 | 62692 | 61552 | 61806 | 3,903,000 | -152.10(-0.25%) |
Sep 16, 2012 | 59921 | 62117 | 59629 | 61958 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 59921 | 62117 | 59629 | 61958 | 0 | -146.90(-0.24%) |
Sep 14, 2012 | 61955 | 63428 | 61823 | 62105 | 5,816,200 | +147.00(+0.24%) |
Sep 13, 2012 | 59921 | 62117 | 59629 | 61958 | 5,974,600 | +2036.00(+3.40%) |
Sep 12, 2012 | 59429 | 60136 | 59205 | 59922 | 4,849,800 | +499.00(+0.84%) |
Sep 11, 2012 | 58405 | 59515 | 58404 | 59423 | 3,854,800 | +1019.00(+1.74%) |
Sep 10, 2012 | 58325 | 59421 | 58325 | 58404 | 3,513,600 | +82.80(+0.14%) |
Sep 08, 2012 | 56868 | 58328 | 56868 | 58321 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 56868 | 58328 | 56868 | 58321 | 0 | +0.20(+0.00%) |
Sep 06, 2012 | 56868 | 58328 | 56868 | 58321 | 3,620,600 | +1457.00(+2.56%) |
Sep 05, 2012 | 56236 | 56904 | 56236 | 56864 | 3,313,000 | +630.00(+1.12%) |
Sep 04, 2012 | 57272 | 57272 | 56203 | 56234 | 3,236,000 | -1047.00(-1.83%) |
Sep 03, 2012 | 57065 | 57457 | 56954 | 57281 | 2,317,000 | +24.60(+0.04%) |
Sep 02, 2012 | 57366 | 57508 | 56901 | 57256 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 57366 | 57508 | 56901 | 57256 | 0 | +195.40(+0.34%) |
Aug 31, 2012 | 57257 | 57835 | 56719 | 57061 | 5,747,200 | -195.00(-0.34%) |
Aug 30, 2012 | 57366 | 57508 | 56901 | 57256 | 3,132,600 | -113.00(-0.20%) |
Aug 29, 2012 | 58414 | 58553 | 57061 | 57369 | 4,106,200 | -1037.00(-1.78%) |
Aug 28, 2012 | 58109 | 58745 | 57976 | 58406 | 2,728,200 | +295.00(+0.51%) |
Aug 27, 2012 | 58424 | 58462 | 57853 | 58111 | 2,344,200 | -158.90(-0.27%) |
Aug 26, 2012 | 58511 | 58750 | 57833 | 58270 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 58511 | 58750 | 57833 | 58270 | 0 | -156.10(-0.27%) |
Aug 24, 2012 | 58511 | 58750 | 57833 | 58426 | 3,212,600 | -86.00(-0.15%) |
Aug 23, 2012 | 59382 | 59382 | 58145 | 58512 | 3,342,000 | -869.00(-1.46%) |
Aug 22, 2012 | 58918 | 59585 | 58443 | 59381 | 3,708,800 | +463.00(+0.79%) |
Aug 21, 2012 | 59298 | 60209 | 58684 | 58918 | 3,926,400 | -365.00(-0.62%) |
Aug 20, 2012 | 59083 | 59462 | 58629 | 59283 | 3,001,200 | +124.90(+0.21%) |
Aug 19, 2012 | 59443 | 59822 | 59007 | 59158 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 59443 | 59822 | 59007 | 59158 | 0 | +76.10(+0.13%) |
Aug 17, 2012 | 59443 | 59822 | 58944 | 59082 | 2,954,200 | -364.00(-0.61%) |
Aug 16, 2012 | 58190 | 59544 | 58190 | 59446 | 3,477,000 | +1257.00(+2.16%) |
Aug 15, 2012 | 58083 | 58375 | 57630 | 58189 | 4,578,200 | +106.00(+0.18%) |
Aug 14, 2012 | 59123 | 59605 | 57904 | 58083 | 3,533,800 | -1040.00(-1.76%) |
Aug 13, 2012 | 59281 | 59543 | 58601 | 59123 | 2,539,200 | -65.60(-0.11%) |
Aug 12, 2012 | 58774 | 59206 | 58128 | 59189 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 58774 | 59206 | 58128 | 59189 | 0 | -92.40(-0.16%) |
Aug 10, 2012 | 58774 | 59365 | 58128 | 59281 | 3,080,000 | +484.00(+0.82%) |
Aug 09, 2012 | 58950 | 59202 | 58115 | 58797 | 2,863,000 | -154.00(-0.26%) |
Aug 08, 2012 | 57723 | 58964 | 57603 | 58951 | 3,233,200 | +1225.00(+2.12%) |
Aug 07, 2012 | 58343 | 59316 | 57679 | 57726 | 3,447,200 | -619.00(-1.06%) |
Aug 06, 2012 | 57255 | 58996 | 56893 | 58345 | 3,613,400 | +1089.80(+1.90%) |
Aug 05, 2012 | 56800 | 57399 | 56800 | 57255 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 56800 | 57399 | 56800 | 57255 | 0 | +0.20(+0.00%) |
Aug 03, 2012 | 55524 | 57399 | 55524 | 57255 | 3,577,400 | +1735.00(+3.12%) |
Aug 02, 2012 | 56289 | 56289 | 55239 | 55520 | 2,838,000 | -103.00(-0.19%) |
Aug 01, 2012 | 56091 | 56385 | 55425 | 55623 | 598,200 | -474.00(-0.84%) |
Jul 31, 2012 | 57243 | 57466 | 56097 | 56097 | 692,000 | -1144.00(-2.00%) |
Jul 30, 2012 | 56551 | 57241 | 56090 | 57241 | 2,965,600 | +366.90(+0.65%) |
Jul 29, 2012 | 54757 | 57046 | 54658 | 56874 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 54757 | 57046 | 54658 | 56874 | 0 | +321.10(+0.57%) |
Jul 27, 2012 | 54024 | 57046 | 54024 | 56553 | 4,674,400 | +2550.00(+4.72%) |
Jul 26, 2012 | 52638 | 54126 | 52638 | 54003 | 3,017,600 | +1395.00(+2.65%) |
Jul 25, 2012 | 52658 | 53233 | 52346 | 52608 | 2,216,000 | -31.00(-0.06%) |
Jul 24, 2012 | 53038 | 53416 | 52399 | 52639 | 2,762,600 | -395.00(-0.74%) |
Jul 23, 2012 | 54183 | 54183 | 52213 | 53034 | 2,807,800 | -2312.60(-4.18%) |
Jul 22, 2012 | 54588 | 55491 | 54588 | 55347 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 54588 | 55491 | 54588 | 55347 | 0 | +1151.60(+2.12%) |
Jul 20, 2012 | 55337 | 55337 | 54138 | 54195 | 2,865,000 | -1152.00(-2.08%) |
Jul 19, 2012 | 54588 | 55491 | 54588 | 55347 | 2,879,200 | +764.00(+1.40%) |
Jul 18, 2012 | 53909 | 54588 | 53551 | 54583 | 2,296,200 | +674.00(+1.25%) |
Jul 17, 2012 | 53403 | 54037 | 53119 | 53909 | 2,519,400 | +507.00(+0.95%) |
Jul 16, 2012 | 54316 | 54418 | 53216 | 53402 | 2,821,800 | -929.00(-1.71%) |
Jul 15, 2012 | 53422 | 54428 | 53420 | 54331 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 53422 | 54428 | 53420 | 54331 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 53422 | 54428 | 53420 | 54331 | 2,784,600 | +910.00(+1.70%) |
Jul 12, 2012 | 53564 | 53616 | 52489 | 53421 | 3,047,600 | -148.00(-0.28%) |
Jul 11, 2012 | 53708 | 54135 | 53233 | 53569 | 2,970,600 | -137.00(-0.26%) |
Jul 10, 2012 | 55392 | 55588 | 53668 | 53706 | 3,467,800 | -1688.10(-3.05%) |
Jul 09, 2012 | 56376 | 56376 | 54967 | 55394 | 0 | +0.10(+0.00%) |
Jul 08, 2012 | 56376 | 56376 | 54967 | 55394 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 56376 | 56376 | 54967 | 55394 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 56376 | 56376 | 54967 | 55394 | 2,701,800 | -985.00(-1.75%) |
Jul 05, 2012 | 56083 | 56943 | 55828 | 56379 | 3,128,600 | +302.00(+0.54%) |
Jul 04, 2012 | 55780 | 56322 | 55485 | 56077 | 1,718,400 | +297.00(+0.53%) |
Jul 03, 2012 | 54704 | 56228 | 54704 | 55780 | 4,064,400 | +1087.00(+1.99%) |