Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 1661 | 1673 | 1644 | 1659 | 0 | -2.22(-0.13%) |
Nov 29, 2012 | 1658 | 1674 | 1642 | 1662 | 0 | +7.38(+0.45%) |
Nov 28, 2012 | 1632 | 1659 | 1620 | 1654 | 0 | +16.24(+0.99%) |
Nov 27, 2012 | 1637 | 1659 | 1626 | 1638 | 0 | -3.61(-0.22%) |
Nov 26, 2012 | 1637 | 1652 | 1623 | 1642 | 0 | -3.45(-0.21%) |
Nov 24, 2012 | 1626 | 1650 | 1624 | 1645 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 1626 | 1650 | 1624 | 1645 | 0 | +24.15(+1.49%) |
Nov 22, 2012 | 341.88 | 1622 | 1617 | 1621 | 0 | +0.07(+0.00%) |
Nov 21, 2012 | 1612 | 1630 | 1604 | 1621 | 0 | +7.36(+0.46%) |
Nov 20, 2012 | 1608 | 1626 | 1593 | 1614 | 0 | +2.21(+0.14%) |
Nov 19, 2012 | 1593 | 1622 | 1586 | 1611 | 0 | +34.33(+2.18%) |
Nov 16, 2012 | 1567 | 1588 | 1548 | 1577 | 0 | +14.15(+0.91%) |
Nov 15, 2012 | 1560 | 1580 | 1544 | 1563 | 0 | +2.95(+0.19%) |
Nov 14, 2012 | 1584 | 1596 | 1553 | 1560 | 0 | -21.94(-1.39%) |
Nov 13, 2012 | 1574 | 1602 | 1566 | 1582 | 0 | -0.33(-0.02%) |
Nov 12, 2012 | 1587 | 1601 | 1570 | 1582 | 0 | +0.04(+0.00%) |
Nov 09, 2012 | 1577 | 1602 | 1564 | 1582 | 0 | +1.33(+0.08%) |
Nov 08, 2012 | 1602 | 1617 | 1574 | 1581 | 0 | -22.55(-1.41%) |
Nov 07, 2012 | 1616 | 1634 | 1588 | 1603 | 0 | -27.10(-1.66%) |
Nov 06, 2012 | 1618 | 1652 | 1607 | 1630 | 0 | +6.40(+0.39%) |
Nov 05, 2012 | 1616 | 1637 | 1604 | 1624 | 0 | +5.97(+0.37%) |
Nov 02, 2012 | 1641 | 1654 | 1611 | 1618 | 0 | -18.97(-1.16%) |
Nov 01, 2012 | 1607 | 1648 | 1598 | 1637 | 0 | +32.49(+2.02%) |
Oct 31, 2012 | 1596 | 1623 | 1580 | 1605 | 0 | +10.28(+0.64%) |
Oct 30, 2012 | 3.105 | 1594 | 1594 | 1594 | 0 | -0.05(-0.00%) |
Oct 29, 2012 | 1594 | 1594 | 1594 | 1594 | 0 | +0.03(+0.00%) |
Oct 26, 2012 | 1597 | 1614 | 1577 | 1594 | 0 | -7.05(-0.44%) |
Oct 25, 2012 | 1608 | 1624 | 1584 | 1601 | 0 | +5.06(+0.32%) |
Oct 24, 2012 | 1609 | 1621 | 1585 | 1596 | 0 | -10.05(-0.63%) |
Oct 23, 2012 | 1600 | 1620 | 1579 | 1606 | 0 | -14.85(-0.92%) |
Oct 19, 2012 | 1638 | 1648 | 1608 | 1621 | 0 | -21.27(-1.29%) |
Oct 18, 2012 | 1638 | 1656 | 1622 | 1642 | 0 | +2.93(+0.18%) |
Oct 17, 2012 | 1628 | 1653 | 1621 | 1640 | 0 | +10.50(+0.64%) |
Oct 16, 2012 | 1611 | 1637 | 1603 | 1629 | 0 | +26.86(+1.68%) |
Oct 15, 2012 | 1592 | 1611 | 1580 | 1602 | 0 | +14.59(+0.92%) |
Oct 12, 2012 | 1590 | 1607 | 1576 | 1588 | 0 | -2.98(-0.19%) |
Oct 11, 2012 | 1596 | 1610 | 1581 | 1591 | 0 | +6.77(+0.43%) |
Oct 10, 2012 | 1592 | 1603 | 1575 | 1584 | 0 | -10.19(-0.64%) |
Oct 09, 2012 | 1612 | 1622 | 1587 | 1594 | 0 | -15.36(-0.95%) |
Oct 08, 2012 | 1571 | 1624 | 1598 | 1609 | 0 | -3.85(-0.24%) |
Oct 06, 2012 | 1619 | 1635 | 1604 | 1613 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 1586 | 1635 | 1604 | 1613 | 0 | +1.43(+0.09%) |
Oct 04, 2012 | 1568 | 1620 | 1590 | 1612 | 0 | +17.50(+1.10%) |
Oct 03, 2012 | 1564 | 1612 | 1579 | 1594 | 0 | -1.01(-0.06%) |
Oct 02, 2012 | 1599 | 1610 | 1581 | 1595 | 0 | +0.97(+0.06%) |
Oct 01, 2012 | 1594 | 1615 | 1579 | 1594 | 0 | +6.91(+0.44%) |
Sep 28, 2012 | 1586 | 1600 | 1570 | 1587 | 0 | -9.72(-0.61%) |
Sep 27, 2012 | 1587 | 1608 | 1572 | 1597 | 0 | +17.42(+1.10%) |
Sep 26, 2012 | 1580 | 1598 | 1563 | 1580 | 0 | -5.81(-0.37%) |
Sep 25, 2012 | 1611 | 1622 | 1582 | 1586 | 0 | -22.54(-1.40%) |
Sep 24, 2012 | 1606 | 1621 | 1593 | 1608 | 0 | -5.28(-0.33%) |
Sep 21, 2012 | 1623 | 1638 | 1604 | 1613 | 0 | -1.58(-0.10%) |
Sep 20, 2012 | 1610 | 1629 | 1596 | 1615 | 0 | -8.36(-0.52%) |
Sep 19, 2012 | 1617 | 1636 | 1605 | 1623 | 0 | +7.82(+0.48%) |
Sep 18, 2012 | 1619 | 1633 | 1600 | 1615 | 0 | -6.98(-0.43%) |
Sep 17, 2012 | 1628 | 1641 | 1610 | 1622 | 0 | -12.29(-0.75%) |
Sep 14, 2012 | 1615 | 1652 | 1603 | 1635 | 0 | +23.04(+1.43%) |
Sep 13, 2012 | 1591 | 1623 | 1578 | 1612 | 0 | +19.19(+1.21%) |
Sep 12, 2012 | 1590 | 1608 | 1578 | 1592 | 0 | +1.99(+0.13%) |
Sep 11, 2012 | 1584 | 1602 | 1574 | 1591 | 0 | +4.41(+0.28%) |
Sep 10, 2012 | 1584 | 1603 | 1575 | 1586 | 0 | -4.67(-0.29%) |
Sep 07, 2012 | 1584 | 1606 | 1572 | 1591 | 0 | +6.80(+0.43%) |
Sep 06, 2012 | 1558 | 1593 | 1554 | 1584 | 0 | +33.20(+2.14%) |
Sep 05, 2012 | 1550 | 1564 | 1536 | 1551 | 0 | -2.25(-0.14%) |
Sep 04, 2012 | 1548 | 1566 | 1531 | 1553 | 0 | +3.16(+0.20%) |