Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 3070 | 3083 | 3063 | 3076 | 0 | +36.32(+1.19%) |
Nov 29, 2012 | 3023 | 3042 | 3021 | 3039 | 0 | +32.08(+1.07%) |
Nov 28, 2012 | 3006 | 3010 | 2998 | 3007 | 0 | -4.59(-0.15%) |
Nov 27, 2012 | 3017 | 3017 | 3004 | 3012 | 0 | +4.45(+0.15%) |
Nov 26, 2012 | 3002 | 3010 | 2998 | 3007 | 0 | +17.08(+0.57%) |
Nov 25, 2012 | 2988 | 2993 | 2982 | 2990 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 2988 | 2993 | 2982 | 2990 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 2988 | 2993 | 2982 | 2990 | 0 | +1.96(+0.07%) |
Nov 22, 2012 | 2973 | 2989 | 2970 | 2988 | 0 | +26.63(+0.90%) |
Nov 21, 2012 | 2961 | 2967 | 2954 | 2962 | 0 | +4.32(+0.15%) |
Nov 20, 2012 | 2967 | 2973 | 2953 | 2957 | 0 | +1.26(+0.04%) |
Nov 19, 2012 | 2955 | 2959 | 2947 | 2956 | 0 | +10.58(+0.36%) |
Nov 18, 2012 | 2934 | 2954 | 2932 | 2946 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 2934 | 2954 | 2932 | 2946 | 0 | +0.00(+0.00%) |
Nov 16, 2012 | 2934 | 2954 | 2932 | 2946 | 0 | +2.63(+0.09%) |
Nov 15, 2012 | 2962 | 2965 | 2942 | 2943 | 0 | -43.81(-1.47%) |
Nov 14, 2012 | 2988 | 2991 | 2983 | 2987 | 0 | -20.76(-0.69%) |
Nov 13, 2012 | 3003 | 3013 | 2999 | 3008 | 0 | -1.42(-0.05%) |
Nov 12, 2012 | 3003 | 3013 | 2999 | 3009 | 0 | +1.44(+0.05%) |
Nov 11, 2012 | 2995 | 3013 | 2995 | 3008 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 2995 | 3013 | 2995 | 3008 | 0 | +0.00(+0.00%) |
Nov 09, 2012 | 2995 | 3013 | 2995 | 3008 | 0 | +1.40(+0.05%) |
Nov 08, 2012 | 3013 | 3019 | 3003 | 3006 | 0 | -32.45(-1.07%) |
Nov 07, 2012 | 3027 | 3040 | 3014 | 3039 | 0 | +13.77(+0.46%) |
Nov 06, 2012 | 3024 | 3030 | 3020 | 3025 | 0 | -7.67(-0.25%) |
Nov 05, 2012 | 3029 | 3037 | 3021 | 3032 | 0 | -12.90(-0.42%) |
Nov 03, 2012 | 3039 | 3049 | 3039 | 3045 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 3039 | 3049 | 3039 | 3045 | 0 | +15.48(+0.51%) |
Nov 01, 2012 | 3026 | 3033 | 3017 | 3030 | 0 | -1.16(-0.04%) |
Oct 31, 2012 | 3044 | 3048 | 3028 | 3031 | 0 | -3.86(-0.13%) |
Oct 30, 2012 | 3040 | 3040 | 3029 | 3035 | 0 | -0.75(-0.02%) |
Oct 29, 2012 | 3049 | 3056 | 3035 | 3036 | 0 | -21.82(-0.71%) |
Oct 27, 2012 | 3046 | 3060 | 3045 | 3058 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 3046 | 3060 | 3045 | 3058 | 0 | +4.75(+0.16%) |
Oct 25, 2012 | 3046 | 3056 | 3045 | 3053 | 0 | +1.54(+0.05%) |
Oct 24, 2012 | 3037 | 3063 | 3037 | 3051 | 0 | -6.67(-0.22%) |
Oct 23, 2012 | 3044 | 3058 | 3042 | 3058 | 0 | +10.63(+0.35%) |
Oct 20, 2012 | 3054 | 3056 | 3046 | 3047 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 3054 | 3056 | 3046 | 3047 | 0 | -13.42(-0.44%) |
Oct 18, 2012 | 3057 | 3064 | 3054 | 3061 | 0 | +3.01(+0.10%) |
Oct 17, 2012 | 3063 | 3067 | 3054 | 3058 | 0 | +12.59(+0.41%) |
Oct 16, 2012 | 3056 | 3059 | 3044 | 3045 | 0 | -1.15(-0.04%) |
Oct 15, 2012 | 3030 | 3047 | 3030 | 3046 | 0 | -1.67(-0.05%) |
Oct 14, 2012 | 3028 | 3049 | 3028 | 3048 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 3028 | 3049 | 3028 | 3048 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 3028 | 3049 | 3028 | 3048 | 0 | +22.01(+0.73%) |
Oct 11, 2012 | 3027 | 3034 | 3022 | 3026 | 0 | -8.83(-0.29%) |
Oct 10, 2012 | 3036 | 3043 | 3032 | 3035 | 0 | -37.80(-1.23%) |
Oct 09, 2012 | 3077 | 3084 | 3069 | 3073 | 0 | -7.00(-0.23%) |
Oct 08, 2012 | 3105 | 3105 | 3075 | 3080 | 0 | -21.83(-0.70%) |
Oct 06, 2012 | 3088 | 3104 | 3082 | 3101 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 3088 | 3104 | 3082 | 3101 | 0 | +23.26(+0.76%) |
Oct 04, 2012 | 3080 | 3081 | 3070 | 3078 | 0 | +8.66(+0.28%) |
Oct 03, 2012 | 3082 | 3082 | 3067 | 3069 | 0 | -6.94(-0.23%) |
Oct 02, 2012 | 3062 | 3077 | 3061 | 3076 | 0 | +26.19(+0.86%) |
Oct 01, 2012 | 3055 | 3055 | 3044 | 3050 | 0 | -15.12(-0.49%) |
Sep 30, 2012 | 3068 | 3073 | 3064 | 3065 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 3068 | 3073 | 3064 | 3065 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 3068 | 3073 | 3064 | 3065 | 0 | +2.55(+0.08%) |
Sep 27, 2012 | 3044 | 3067 | 3041 | 3063 | 0 | +13.29(+0.44%) |
Sep 26, 2012 | 3040 | 3052 | 3038 | 3049 | 0 | -24.80(-0.81%) |
Sep 25, 2012 | 3067 | 3078 | 3066 | 3074 | 0 | -0.28(-0.01%) |
Sep 24, 2012 | 3072 | 3077 | 3055 | 3075 | 0 | -4.70(-0.15%) |
Sep 23, 2012 | 3078 | 3081 | 3065 | 3079 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 3078 | 3081 | 3065 | 3079 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 3078 | 3081 | 3065 | 3079 | 0 | +18.69(+0.61%) |
Sep 20, 2012 | 3072 | 3076 | 3059 | 3061 | 0 | -13.54(-0.44%) |
Sep 19, 2012 | 3071 | 3079 | 3069 | 3074 | 0 | +2.74(+0.09%) |
Sep 18, 2012 | 3077 | 3078 | 3068 | 3071 | 0 | -8.84(-0.29%) |
Sep 17, 2012 | 3082 | 3088 | 3075 | 3080 | 0 | +14.58(+0.48%) |
Sep 16, 2012 | 3059 | 3075 | 3058 | 3066 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 3059 | 3075 | 3058 | 3066 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 3059 | 3075 | 3058 | 3066 | 0 | +32.95(+1.09%) |
Sep 13, 2012 | 3019 | 3034 | 3013 | 3033 | 0 | +4.61(+0.15%) |
Sep 12, 2012 | 3032 | 3036 | 3021 | 3028 | 0 | +12.53(+0.42%) |
Sep 11, 2012 | 3011 | 3018 | 3005 | 3016 | 0 | +3.84(+0.13%) |
Sep 10, 2012 | 3014 | 3021 | 3007 | 3012 | 0 | -4.42(-0.15%) |
Sep 08, 2012 | 3013 | 3018 | 3005 | 3016 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 3013 | 3018 | 3005 | 3016 | 0 | +26.84(+0.90%) |
Sep 06, 2012 | 2989 | 2994 | 2978 | 2989 | 0 | -4.48(-0.15%) |
Sep 05, 2012 | 3004 | 3008 | 2986 | 2994 | 0 | -24.73(-0.82%) |
Sep 04, 2012 | 3025 | 3029 | 3015 | 3018 | 0 | +1.25(+0.04%) |
Sep 03, 2012 | 3014 | 3029 | 3013 | 3017 | 0 | +2.15(+0.07%) |
Sep 02, 2012 | 3007 | 3017 | 3006 | 3015 | 0 | +0.00(+0.00%) |