Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 1649 | 1660 | 1601 | 1616 | 0 | -28.58(-1.74%) |
Oct 26, 2012 | 1645 | 1645 | 1645 | 0 | -12.42(-0.75%) | |
Oct 25, 2012 | 1669 | 1687 | 1647 | 1657 | 0 | +1.27(+0.08%) |
Oct 24, 2012 | 1663 | 1684 | 1639 | 1656 | 0 | +22.40(+1.37%) |
Oct 23, 2012 | 1646 | 1663 | 1613 | 1633 | 0 | -27.69(-1.67%) |
Oct 19, 2012 | 1707 | 1716 | 1650 | 1661 | 0 | -48.12(-2.82%) |
Oct 18, 2012 | 1721 | 1732 | 1696 | 1709 | 0 | -21.35(-1.23%) |
Oct 17, 2012 | 1710 | 1744 | 1700 | 1731 | 0 | +21.81(+1.28%) |
Oct 16, 2012 | 1683 | 1717 | 1678 | 1709 | 0 | +27.88(+1.66%) |
Oct 15, 2012 | 1676 | 1699 | 1652 | 1681 | 0 | +11.18(+0.67%) |
Oct 12, 2012 | 1680 | 1695 | 1662 | 1670 | 0 | -2.74(-0.16%) |
Oct 11, 2012 | 1677 | 1695 | 1664 | 1672 | 0 | +4.54(+0.27%) |
Oct 10, 2012 | 1688 | 1699 | 1655 | 1668 | 0 | -21.15(-1.25%) |
Oct 09, 2012 | 1707 | 1718 | 1682 | 1689 | 0 | -23.26(-1.36%) |
Oct 08, 2012 | 1721 | 1733 | 1703 | 1712 | 0 | -10.62(-0.62%) |
Oct 06, 2012 | 1723 | 1742 | 1710 | 1723 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 1723 | 1742 | 1710 | 1723 | 0 | +5.90(+0.34%) |
Oct 04, 2012 | 1718 | 1736 | 1703 | 1717 | 0 | +2.24(+0.13%) |
Oct 03, 2012 | 1707 | 1723 | 1694 | 1715 | 0 | +11.96(+0.70%) |
Oct 02, 2012 | 1689 | 1714 | 1678 | 1703 | 0 | +24.81(+1.48%) |
Oct 01, 2012 | 1676 | 1699 | 1663 | 1678 | 0 | +13.47(+0.81%) |
Sep 28, 2012 | 1661 | 1676 | 1645 | 1665 | 0 | -2.23(-0.13%) |
Sep 27, 2012 | 1654 | 1680 | 1641 | 1667 | 0 | +17.00(+1.03%) |
Sep 26, 2012 | 1672 | 1688 | 1642 | 1650 | 0 | -16.60(-1.00%) |
Sep 25, 2012 | 1674 | 1697 | 1658 | 1666 | 0 | -4.83(-0.29%) |
Sep 24, 2012 | 1669 | 1685 | 1654 | 1671 | 0 | -18.87(-1.12%) |
Sep 21, 2012 | 1694 | 1708 | 1677 | 1690 | 0 | +4.01(+0.24%) |
Sep 20, 2012 | 1673 | 1694 | 1661 | 1686 | 0 | +8.20(+0.49%) |
Sep 19, 2012 | 1694 | 1704 | 1664 | 1678 | 0 | -8.59(-0.51%) |
Sep 18, 2012 | 1676 | 1704 | 1666 | 1686 | 0 | +7.93(+0.47%) |
Sep 17, 2012 | 1646 | 1688 | 1638 | 1679 | 0 | +26.54(+1.61%) |
Sep 14, 2012 | 1645 | 1673 | 1621 | 1652 | 0 | +10.51(+0.64%) |
Sep 13, 2012 | 1629 | 1653 | 1617 | 1642 | 0 | +9.99(+0.61%) |
Sep 12, 2012 | 1632 | 1648 | 1618 | 1632 | 0 | -0.68(-0.04%) |
Sep 11, 2012 | 1632 | 1644 | 1621 | 1632 | 0 | -2.08(-0.13%) |
Sep 10, 2012 | 1643 | 1653 | 1623 | 1634 | 0 | -9.69(-0.59%) |
Sep 07, 2012 | 1653 | 1661 | 1626 | 1644 | 0 | -2.12(-0.13%) |
Sep 06, 2012 | 1621 | 1653 | 1616 | 1646 | 0 | +36.61(+2.27%) |
Sep 05, 2012 | 1612 | 1627 | 1596 | 1609 | 0 | -4.70(-0.29%) |
Sep 04, 2012 | 1596 | 1623 | 1582 | 1614 | 0 | +20.38(+1.28%) |
Aug 31, 2012 | 1594 | 1594 | 1594 | 0 | +11.80(+0.75%) | |
Aug 30, 2012 | 1583 | 1593 | 1569 | 1582 | 0 | -9.36(-0.59%) |
Aug 29, 2012 | 1592 | 1604 | 1581 | 1591 | 0 | +0.36(+0.02%) |
Aug 27, 2012 | 1591 | 1605 | 1574 | 1591 | 0 | -1.38(-0.09%) |
Aug 24, 2012 | 1572 | 1601 | 1568 | 1592 | 0 | +19.29(+1.23%) |
Aug 23, 2012 | 1570 | 1585 | 1559 | 1573 | 0 | +0.34(+0.02%) |
Aug 22, 2012 | 1562 | 1584 | 1554 | 1573 | 0 | +8.36(+0.53%) |
Aug 21, 2012 | 1562 | 1580 | 1551 | 1564 | 0 | +2.57(+0.16%) |
Aug 20, 2012 | 1562 | 1572 | 1543 | 1562 | 0 | -0.62(-0.04%) |
Aug 17, 2012 | 1572 | 1579 | 1546 | 1562 | 0 | -4.75(-0.30%) |
Aug 16, 2012 | 1574 | 1587 | 1554 | 1567 | 0 | -13.07(-0.83%) |
Aug 15, 2012 | 1568 | 1591 | 1562 | 1580 | 0 | -1.09(-0.07%) |
Aug 14, 2012 | 1545 | 1592 | 1563 | 1581 | 0 | +11.74(+0.75%) |
Aug 13, 2012 | 1539 | 1578 | 1552 | 1570 | 0 | -5.66(-0.36%) |
Aug 11, 2012 | 1565 | 1584 | 1556 | 1575 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 1565 | 1584 | 1556 | 1575 | 0 | +8.62(+0.55%) |
Aug 09, 2012 | 1531 | 1583 | 1550 | 1567 | 0 | -3.05(-0.19%) |
Aug 08, 2012 | 1571 | 1587 | 1558 | 1570 | 0 | -7.64(-0.48%) |
Aug 07, 2012 | 1579 | 1592 | 1561 | 1577 | 0 | +2.98(+0.19%) |
Aug 06, 2012 | 1563 | 1586 | 1552 | 1574 | 0 | +13.89(+0.89%) |
Aug 03, 2012 | 1573 | 1590 | 1551 | 1560 | 0 | +10.85(+0.70%) |
Aug 02, 2012 | 1548 | 1576 | 1521 | 1550 | 0 | +3.07(+0.20%) |