Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 1923 | 1935 | 1923 | 1935 | 388,800 | +22.07(+1.15%) |
Nov 29, 2012 | 1916 | 1917 | 1906 | 1913 | 409,000 | -12.42(-0.65%) |
Nov 28, 2012 | 1917 | 1930 | 1914 | 1925 | 588,200 | +16.69(+0.87%) |
Nov 27, 2012 | 1918 | 1918 | 1906 | 1909 | 276,800 | -2.82(-0.15%) |
Nov 26, 2012 | 1902 | 1911 | 1895 | 1911 | 0 | +0.00(+0.00%) |
Nov 25, 2012 | 1902 | 1911 | 1895 | 1911 | 0 | +0.00(+0.00%) |
Nov 24, 2012 | 1902 | 1911 | 1895 | 1911 | 330,000 | +11.83(+0.62%) |
Nov 23, 2012 | 1895 | 1903 | 1893 | 1900 | 412,800 | +15.46(+0.82%) |
Nov 22, 2012 | 1896 | 1900 | 1878 | 1884 | 380,800 | -6.14(-0.32%) |
Nov 21, 2012 | 1897 | 1898 | 1886 | 1890 | 372,400 | +12.08(+0.64%) |
Nov 20, 2012 | 1870 | 1884 | 1869 | 1878 | 349,400 | +17.27(+0.93%) |
Nov 19, 2012 | 1866 | 1873 | 1857 | 1861 | 0 | +0.00(+0.00%) |
Nov 18, 2012 | 1866 | 1873 | 1857 | 1861 | 0 | +0.00(+0.00%) |
Nov 17, 2012 | 1866 | 1873 | 1857 | 1861 | 465,000 | -9.89(-0.53%) |
Nov 16, 2012 | 1870 | 1875 | 1860 | 1871 | 450,800 | -23.32(-1.23%) |
Nov 15, 2012 | 1891 | 1895 | 1881 | 1894 | 534,000 | +4.34(+0.23%) |
Nov 14, 2012 | 1904 | 1905 | 1882 | 1890 | 494,800 | -11.17(-0.59%) |
Nov 13, 2012 | 1899 | 1904 | 1893 | 1901 | 473,200 | -3.54(-0.19%) |
Nov 12, 2012 | 1893 | 1908 | 1879 | 1904 | 0 | +0.00(+0.00%) |
Nov 11, 2012 | 1893 | 1908 | 1879 | 1904 | 0 | +0.00(+0.00%) |
Nov 10, 2012 | 1893 | 1908 | 1879 | 1904 | 636,200 | -10.00(-0.52%) |
Nov 09, 2012 | 1913 | 1919 | 1906 | 1914 | 659,600 | -23.14(-1.19%) |
Nov 08, 2012 | 1934 | 1938 | 1917 | 1938 | 556,800 | +9.38(+0.49%) |
Nov 07, 2012 | 1912 | 1928 | 1908 | 1928 | 545,800 | +19.95(+1.05%) |
Nov 06, 2012 | 1905 | 1914 | 1903 | 1908 | 343,400 | -10.50(-0.55%) |
Nov 05, 2012 | 1921 | 1922 | 1915 | 1919 | 0 | +0.00(+0.00%) |
Nov 03, 2012 | 1921 | 1922 | 1915 | 1919 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 1921 | 1922 | 1915 | 1919 | 441,200 | +20.28(+1.07%) |
Nov 01, 2012 | 1904 | 1905 | 1888 | 1898 | 402,400 | -13.62(-0.71%) |
Oct 31, 2012 | 1913 | 1918 | 1909 | 1912 | 397,200 | +12.48(+0.66%) |
Oct 30, 2012 | 1894 | 1914 | 1894 | 1900 | 334,200 | +8.06(+0.43%) |
Oct 29, 2012 | 1902 | 1905 | 1885 | 1892 | 371,800 | +0.09(+0.00%) |
Oct 27, 2012 | 1918 | 1921 | 1890 | 1891 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 1918 | 1921 | 1890 | 1891 | 437,600 | -33.07(-1.72%) |
Oct 25, 2012 | 1907 | 1925 | 1905 | 1924 | 438,000 | +10.54(+0.55%) |
Oct 24, 2012 | 1907 | 1922 | 1902 | 1914 | 564,600 | -12.85(-0.67%) |
Oct 23, 2012 | 1944 | 1944 | 1927 | 1927 | 539,000 | -14.78(-0.76%) |
Oct 22, 2012 | 1911 | 1943 | 1910 | 1942 | 458,200 | -2.25(-0.12%) |
Oct 20, 2012 | 1954 | 1959 | 1939 | 1944 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 1954 | 1959 | 1939 | 1944 | 383,200 | -15.28(-0.78%) |
Oct 18, 2012 | 1960 | 1964 | 1954 | 1959 | 495,000 | +3.97(+0.20%) |
Oct 17, 2012 | 1956 | 1966 | 1950 | 1955 | 499,800 | +13.61(+0.70%) |
Oct 16, 2012 | 1943 | 1944 | 1931 | 1942 | 538,400 | +15.95(+0.83%) |
Oct 15, 2012 | 1928 | 1937 | 1921 | 1926 | 568,000 | -7.67(-0.40%) |
Oct 14, 2012 | 1938 | 1940 | 1927 | 1933 | 0 | +0.00(+0.00%) |
Oct 13, 2012 | 1938 | 1940 | 1927 | 1933 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 1938 | 1940 | 1927 | 1933 | 398,800 | +0.17(+0.01%) |
Oct 11, 2012 | 1934 | 1950 | 1920 | 1933 | 464,200 | -15.13(-0.78%) |
Oct 10, 2012 | 1962 | 1963 | 1948 | 1948 | 449,400 | -30.82(-1.56%) |
Oct 09, 2012 | 1982 | 1992 | 1979 | 1979 | 516,800 | -2.85(-0.14%) |
Oct 08, 2012 | 1994 | 1994 | 1979 | 1982 | 508,400 | -13.28(-0.67%) |
Oct 06, 2012 | 2005 | 2008 | 1991 | 1995 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 2005 | 2008 | 1991 | 1995 | 681,200 | +2.49(+0.12%) |
Oct 04, 2012 | 1999 | 1999 | 1983 | 1993 | 597,000 | -3.35(-0.17%) |
Oct 03, 2012 | 1999 | 2004 | 1995 | 1996 | 0 | +0.00(+0.00%) |
Oct 02, 2012 | 1999 | 2004 | 1995 | 1996 | 496,200 | -0.18(-0.01%) |
Oct 01, 2012 | 2000 | 2000 | 1988 | 1996 | 0 | +0.00(+0.00%) |
Sep 30, 2012 | 2000 | 2000 | 1988 | 1996 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 2000 | 2000 | 1988 | 1996 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 2000 | 2000 | 1988 | 1996 | 678,200 | +7.51(+0.38%) |
Sep 27, 2012 | 1970 | 1991 | 1970 | 1989 | 693,800 | +8.26(+0.42%) |
Sep 26, 2012 | 1973 | 1986 | 1969 | 1980 | 1,209,800 | -10.97(-0.55%) |
Sep 25, 2012 | 1994 | 2004 | 1989 | 1991 | 529,000 | -12.03(-0.60%) |
Sep 24, 2012 | 1996 | 2005 | 1978 | 2003 | 483,000 | +1.07(+0.05%) |
Sep 23, 2012 | 2000 | 2005 | 1992 | 2002 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 2000 | 2005 | 1992 | 2002 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 2000 | 2005 | 1992 | 2002 | 649,200 | +12.04(+0.60%) |
Sep 20, 2012 | 1998 | 2005 | 1988 | 1990 | 618,400 | -17.55(-0.87%) |
Sep 19, 2012 | 2000 | 2013 | 1994 | 2008 | 960,000 | +2.92(+0.15%) |
Sep 18, 2012 | 1998 | 2006 | 1996 | 2005 | 855,200 | +2.61(+0.13%) |
Sep 17, 2012 | 2006 | 2012 | 1998 | 2002 | 881,600 | -5.23(-0.26%) |
Sep 16, 2012 | 1994 | 2009 | 1991 | 2008 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 1994 | 2009 | 1991 | 2008 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 1994 | 2009 | 1991 | 2008 | 1,023,800 | +56.89(+2.92%) |
Sep 13, 2012 | 1948 | 1955 | 1939 | 1951 | 983,000 | +0.66(+0.03%) |
Sep 12, 2012 | 1931 | 1953 | 1928 | 1950 | 708,400 | +30.03(+1.56%) |
Sep 11, 2012 | 1920 | 1923 | 1912 | 1920 | 718,800 | -4.70(-0.24%) |
Sep 10, 2012 | 1935 | 1938 | 1925 | 1925 | 620,800 | -4.88(-0.25%) |
Sep 08, 2012 | 1918 | 1930 | 1916 | 1930 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 1918 | 1930 | 1916 | 1930 | 597,600 | +48.34(+2.57%) |
Sep 06, 2012 | 1882 | 1888 | 1873 | 1881 | 752,800 | +7.21(+0.38%) |
Sep 05, 2012 | 1895 | 1895 | 1874 | 1874 | 624,200 | -33.10(-1.74%) |
Sep 04, 2012 | 1911 | 1916 | 1906 | 1907 | 881,600 | -5.58(-0.29%) |
Sep 03, 2012 | 1909 | 1922 | 1885 | 1913 | 597,200 | +7.59(+0.40%) |
Sep 02, 2012 | 1897 | 1912 | 1897 | 1905 | 0 | +0.00(+0.00%) |