Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2198 | 2205 | 2198 | 2200 | 255 | +2.00(+0.09%) |
Jul 30, 2012 | 2228 | 2228 | 2178 | 2198 | 297 | -39.00(-1.74%) |
Jul 27, 2012 | 2210 | 2248 | 2190 | 2237 | 378 | +36.65(+1.67%) |
Jul 26, 2012 | 2201 | 2225 | 2177 | 2200 | 345 | +16.35(+0.75%) |
Jul 25, 2012 | 2154 | 2198 | 2152 | 2184 | 414 | +30.62(+1.42%) |
Jul 24, 2012 | 2168 | 2175 | 2145 | 2153 | 345 | -1.66(-0.08%) |
Jul 23, 2012 | 2145 | 2165 | 2130 | 2155 | 715 | -15.97(-0.74%) |
Jul 20, 2012 | 2160 | 2198 | 2155 | 2171 | 859 | -1.99(-0.09%) |
Jul 19, 2012 | 2203 | 2208 | 2162 | 2173 | 543 | -30.00(-1.36%) |
Jul 18, 2012 | 2205 | 2215 | 2195 | 2203 | 413 | -2.00(-0.09%) |
Jul 17, 2012 | 2230 | 2240 | 2182 | 2205 | 407 | +0.99(+0.04%) |
Jul 16, 2012 | 2227 | 2261 | 2203 | 2204 | 264 | -25.99(-1.17%) |
Jul 13, 2012 | 2175 | 2277 | 2140 | 2230 | 678 | +55.32(+2.54%) |
Jul 12, 2012 | 2138 | 2180 | 2120 | 2175 | 863 | +19.63(+0.91%) |
Jul 11, 2012 | 2123 | 2168 | 2123 | 2155 | 466 | +2.05(+0.10%) |
Jul 10, 2012 | 2160 | 2175 | 2102 | 2153 | 296 | +3.00(+0.14%) |
Jul 09, 2012 | 2161 | 2180 | 2140 | 2150 | 384 | -12.00(-0.56%) |
Jul 06, 2012 | 2169 | 2184 | 2135 | 2162 | 952 | -32.00(-1.46%) |
Jul 05, 2012 | 2188 | 2198 | 2153 | 2194 | 544 | +3.74(+0.17%) |
Jul 03, 2012 | 2160 | 2198 | 2126 | 2190 | 551 | +5.56(+0.25%) |
Jul 02, 2012 | 2138 | 2194 | 2109 | 2185 | 634 | +51.72(+2.42%) |
Jun 29, 2012 | 2161 | 2161 | 2110 | 2133 | 1,301 | +25.70(+1.22%) |
Jun 28, 2012 | 2090 | 2110 | 2061 | 2107 | 533 | +3.28(+0.16%) |
Jun 27, 2012 | 2104 | 2104 | 2056 | 2104 | 694 | +13.15(+0.63%) |
Jun 26, 2012 | 2074 | 2105 | 2065 | 2091 | 284 | +25.80(+1.25%) |
Jun 25, 2012 | 2053 | 2079 | 2047 | 2065 | 457 | -12.43(-0.60%) |
Jun 22, 2012 | 2049 | 2105 | 2040 | 2077 | 1,388 | +36.90(+1.81%) |
Jun 21, 2012 | 2112 | 2120 | 2036 | 2041 | 545 | -59.42(-2.83%) |
Jun 20, 2012 | 2134 | 2148 | 2095 | 2100 | 516 | -33.90(-1.59%) |
Jun 19, 2012 | 2090 | 2136 | 2035 | 2134 | 886 | +43.90(+2.10%) |
Jun 18, 2012 | 2078 | 2094 | 2050 | 2090 | 1,152 | -4.85(-0.23%) |
Jun 15, 2012 | 2053 | 2096 | 2030 | 2095 | 1,859 | +52.85(+2.59%) |
Jun 14, 2012 | 1969 | 2065 | 1969 | 2042 | 1,058 | +72.60(+3.69%) |
Jun 13, 2012 | 1999 | 2005 | 1968 | 1969 | 1,097 | -30.60(-1.53%) |
Jun 12, 2012 | 2022 | 2022 | 1992 | 2000 | 1,048 | -19.65(-0.97%) |
Jun 11, 2012 | 2094 | 2100 | 2012 | 2020 | 734 | -72.35(-3.46%) |
Jun 08, 2012 | 2054 | 2100 | 2054 | 2092 | 769 | +13.43(+0.65%) |
Jun 07, 2012 | 2049 | 2100 | 2032 | 2079 | 1,035 | +43.57(+2.14%) |
Jun 06, 2012 | 2040 | 2055 | 2016 | 2035 | 505 | +24.40(+1.21%) |
Jun 05, 2012 | 1990 | 2105 | 1990 | 2011 | 2,334 | +13.47(+0.67%) |
Jun 04, 2012 | 1942 | 2004 | 1942 | 1997 | 907 | +57.13(+2.94%) |
Jun 01, 2012 | 1950 | 1965 | 1932 | 1940 | 629 | -46.33(-2.33%) |
May 31, 2012 | 1977 | 1999 | 1943 | 1986 | 1,509 | +16.33(+0.83%) |
May 30, 2012 | 1958 | 2010 | 1958 | 1970 | 691 | -2.00(-0.10%) |
May 29, 2012 | 1989 | 2010 | 1954 | 1972 | 507 | +7.94(+0.40%) |
May 25, 2012 | 1976 | 2000 | 1964 | 1964 | 513 | -12.81(-0.65%) |
May 24, 2012 | 1985 | 2016 | 1957 | 1977 | 588 | -8.13(-0.41%) |
May 23, 2012 | 2018 | 2035 | 1952 | 1985 | 1,179 | -32.50(-1.61%) |
May 22, 2012 | 2048 | 2063 | 2010 | 2018 | 734 | -30.50(-1.49%) |
May 21, 2012 | 1949 | 2048 | 1945 | 2048 | 1,876 | +106.86(+5.51%) |
May 18, 2012 | 1934 | 1970 | 1915 | 1941 | 1,413 | +16.21(+0.84%) |
May 17, 2012 | 1933 | 1965 | 1911 | 1925 | 968 | -7.81(-0.40%) |
May 16, 2012 | 1915 | 1955 | 1915 | 1933 | 555 | +17.74(+0.93%) |
May 15, 2012 | 1927 | 1958 | 1904 | 1915 | 589 | -22.85(-1.18%) |
May 14, 2012 | 1926 | 1969 | 1915 | 1938 | 613 | -3.54(-0.18%) |
May 11, 2012 | 1925 | 1970 | 1925 | 1941 | 492 | -12.89(-0.66%) |
May 10, 2012 | 1956 | 1980 | 1930 | 1954 | 1,116 | +6.28(+0.32%) |
May 09, 2012 | 1936 | 1960 | 1902 | 1948 | 499 | -5.00(-0.26%) |
May 08, 2012 | 1897 | 1960 | 1880 | 1953 | 564 | +52.75(+2.78%) |
May 07, 2012 | 1913 | 1924 | 1875 | 1900 | 736 | -30.75(-1.59%) |
May 04, 2012 | 1995 | 1995 | 1920 | 1931 | 848 | -69.00(-3.45%) |
May 03, 2012 | 1954 | 2022 | 1950 | 2000 | 940 | +53.10(+2.73%) |
May 02, 2012 | 1947 | 1955 | 1930 | 1947 | 827 | -12.61(-0.64%) |