Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2012 | 172.44 | 1553 | 1549 | 1550 | 0 | +0.02(+0.00%) |
Aug 31, 2012 | 1555 | 1566 | 1537 | 1550 | 0 | +5.44(+0.35%) |
Aug 30, 2012 | 1548 | 1560 | 1535 | 1544 | 0 | -42.75(-2.69%) |
Aug 29, 2012 | 1583 | 1598 | 1574 | 1587 | 0 | +36.41(+2.35%) |
Aug 27, 2012 | 1555 | 1566 | 1542 | 1551 | 0 | -2.01(-0.13%) |
Aug 24, 2012 | 1538 | 1562 | 1533 | 1553 | 0 | +7.27(+0.47%) |
Aug 23, 2012 | 1552 | 1562 | 1535 | 1545 | 0 | -10.90(-0.70%) |
Aug 22, 2012 | 1556 | 1570 | 1542 | 1556 | 0 | -3.71(-0.24%) |
Aug 21, 2012 | 1559 | 1580 | 1549 | 1560 | 0 | +0.18(+0.01%) |
Aug 20, 2012 | 1565 | 1574 | 1546 | 1560 | 0 | -9.33(-0.59%) |
Aug 17, 2012 | 1558 | 1578 | 1549 | 1569 | 0 | +10.80(+0.69%) |
Aug 16, 2012 | 1541 | 1567 | 1533 | 1558 | 0 | +17.47(+1.13%) |
Aug 15, 2012 | 1531 | 1550 | 1523 | 1541 | 0 | +2.49(+0.16%) |
Aug 14, 2012 | 1546 | 1559 | 1528 | 1538 | 0 | -24.46(-1.56%) |
Aug 13, 2012 | 1561 | 1574 | 1546 | 1563 | 0 | -3.55(-0.23%) |
Aug 11, 2012 | 1559 | 1575 | 1547 | 1566 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 1559 | 1575 | 1547 | 1566 | 0 | +1.64(+0.10%) |
Aug 09, 2012 | 1563 | 1581 | 1550 | 1565 | 0 | -9.93(-0.63%) |
Aug 08, 2012 | 1569 | 1589 | 1555 | 1575 | 0 | -1.11(-0.07%) |
Aug 07, 2012 | 1560 | 1594 | 1550 | 1576 | 0 | +35.12(+2.28%) |
Aug 06, 2012 | 1535 | 1558 | 1525 | 1541 | 0 | +5.28(+0.34%) |
Aug 03, 2012 | 1519 | 1551 | 1514 | 1535 | 0 | +34.74(+2.31%) |
Aug 02, 2012 | 1505 | 1527 | 1480 | 1501 | 0 | -14.82(-0.98%) |
Aug 01, 2012 | 1538 | 1551 | 1503 | 1516 | 0 | -16.80(-1.10%) |
Jul 31, 2012 | 1539 | 1556 | 1521 | 1532 | 0 | -7.68(-0.50%) |
Jul 30, 2012 | 1542 | 1560 | 1523 | 1540 | 0 | -6.55(-0.42%) |
Jul 27, 2012 | 1515 | 1558 | 1510 | 1547 | 0 | +38.14(+2.53%) |
Jul 26, 2012 | 1500 | 1524 | 1485 | 1508 | 0 | +31.66(+2.14%) |
Jul 25, 2012 | 1484 | 1500 | 1464 | 1477 | 0 | -3.21(-0.22%) |
Jul 24, 2012 | 1498 | 1512 | 1466 | 1480 | 0 | -19.49(-1.30%) |
Jul 23, 2012 | 1490 | 1513 | 1474 | 1500 | 0 | -15.88(-1.05%) |
Jul 20, 2012 | 1525 | 1538 | 1505 | 1515 | 0 | -22.40(-1.46%) |
Jul 19, 2012 | 1525 | 1554 | 1514 | 1538 | 0 | +10.18(+0.67%) |
Jul 18, 2012 | 1509 | 1540 | 1502 | 1528 | 0 | +13.84(+0.91%) |
Jul 17, 2012 | 1508 | 1529 | 1493 | 1514 | 0 | +8.76(+0.58%) |
Jul 16, 2012 | 1514 | 1525 | 1494 | 1505 | 0 | -13.84(-0.91%) |
Jul 14, 2012 | 1496 | 1530 | 1492 | 1519 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1496 | 1530 | 1492 | 1519 | 0 | +21.74(+1.45%) |
Jul 12, 2012 | 1489 | 1510 | 1472 | 1497 | 0 | -7.27(-0.48%) |
Jul 11, 2012 | 1515 | 1524 | 1489 | 1504 | 0 | -9.92(-0.66%) |
Jul 10, 2012 | 1528 | 1545 | 1503 | 1514 | 0 | -12.21(-0.80%) |
Jul 09, 2012 | 1533 | 1543 | 1513 | 1526 | 0 | -10.79(-0.70%) |
Jul 06, 2012 | 1539 | 1552 | 1523 | 1537 | 0 | -17.07(-1.10%) |
Jul 05, 2012 | 1545 | 1569 | 1535 | 1554 | 0 | -1.79(-0.12%) |
Jul 04, 2012 | 402.83 | 1560 | 1550 | 1556 | 0 | -0.01(-0.00%) |
Jul 03, 2012 | 1544 | 1566 | 1532 | 1556 | 0 | +2.47(+0.16%) |