Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 1400 | 1413 | 1399 | 1407 | 0 | +7.10(+0.51%) |
Aug 30, 2012 | 1410 | 1410 | 1397 | 1399 | 0 | -11.01(-0.78%) |
Aug 29, 2012 | 1409 | 1414 | 1407 | 1410 | 0 | +0.05(+0.00%) |
Aug 27, 2012 | 1411 | 1416 | 1409 | 1410 | 0 | -0.69(-0.05%) |
Aug 24, 2012 | 1402 | 1413 | 1398 | 1411 | 0 | +9.05(+0.65%) |
Aug 23, 2012 | 1413 | 1413 | 1400 | 1402 | 0 | -11.41(-0.81%) |
Aug 22, 2012 | 1413 | 1416 | 1407 | 1413 | 0 | +0.32(+0.02%) |
Aug 21, 2012 | 1418 | 1427 | 1411 | 1413 | 0 | -4.96(-0.35%) |
Aug 20, 2012 | 1418 | 1418 | 1412 | 1418 | 0 | -0.03(-0.00%) |
Aug 17, 2012 | 1416 | 1419 | 1415 | 1418 | 0 | +2.65(+0.19%) |
Aug 16, 2012 | 1406 | 1417 | 1404 | 1416 | 0 | +9.98(+0.71%) |
Aug 15, 2012 | 1404 | 1408 | 1402 | 1406 | 0 | +1.60(+0.11%) |
Aug 14, 2012 | 1404 | 1410 | 1401 | 1404 | 0 | -0.18(-0.01%) |
Aug 13, 2012 | 1406 | 1406 | 1397 | 1404 | 0 | -1.76(-0.13%) |
Aug 10, 2012 | 1403 | 1406 | 1396 | 1406 | 0 | +3.07(+0.22%) |
Aug 09, 2012 | 1402 | 1406 | 1399 | 1403 | 0 | +0.58(+0.04%) |
Aug 08, 2012 | 1401 | 1404 | 1396 | 1402 | 0 | +0.87(+0.06%) |
Aug 07, 2012 | 1394 | 1407 | 1394 | 1401 | 0 | +7.12(+0.51%) |
Aug 06, 2012 | 1391 | 1400 | 1391 | 1394 | 0 | +3.24(+0.23%) |
Aug 03, 2012 | 1365 | 1394 | 1365 | 1391 | 0 | +25.99(+1.90%) |
Aug 02, 2012 | 1375 | 1375 | 1355 | 1365 | 0 | -10.32(-0.75%) |
Aug 01, 2012 | 1379 | 1385 | 1373 | 1375 | 0 | -4.00(-0.29%) |
Jul 31, 2012 | 1385 | 1387 | 1379 | 1379 | 0 | -5.98(-0.43%) |
Jul 30, 2012 | 1386 | 1392 | 1381 | 1385 | 0 | -0.67(-0.05%) |
Jul 27, 2012 | 1360 | 1389 | 1360 | 1386 | 0 | +25.95(+1.91%) |
Jul 26, 2012 | 1338 | 1363 | 1338 | 1360 | 0 | +22.13(+1.65%) |
Jul 25, 2012 | 1338 | 1344 | 1332 | 1338 | 0 | -0.42(-0.03%) |
Jul 24, 2012 | 1351 | 1352 | 1329 | 1338 | 0 | -12.21(-0.90%) |
Jul 23, 2012 | 1362 | 1362 | 1338 | 1351 | 0 | -12.14(-0.89%) |
Jul 20, 2012 | 1377 | 1377 | 1362 | 1363 | 0 | -13.85(-1.01%) |
Jul 19, 2012 | 1373 | 1380 | 1371 | 1377 | 0 | +3.73(+0.27%) |
Jul 18, 2012 | 1364 | 1375 | 1359 | 1373 | 0 | +9.11(+0.67%) |
Jul 17, 2012 | 1354 | 1365 | 1345 | 1364 | 0 | +10.03(+0.74%) |
Jul 16, 2012 | 1356 | 1357 | 1349 | 1354 | 0 | -3.14(-0.23%) |
Jul 13, 2012 | 1335 | 1358 | 1335 | 1357 | 0 | +22.02(+1.65%) |
Jul 12, 2012 | 1341 | 1341 | 1325 | 1335 | 0 | -6.69(-0.50%) |
Jul 11, 2012 | 1341 | 1345 | 1333 | 1341 | 0 | -0.02(-0.00%) |
Jul 10, 2012 | 1353 | 1362 | 1336 | 1341 | 0 | -10.99(-0.81%) |
Jul 09, 2012 | 1355 | 1355 | 1347 | 1352 | 0 | -2.22(-0.16%) |
Jul 06, 2012 | 1367 | 1367 | 1348 | 1355 | 0 | -12.90(-0.94%) |
Jul 05, 2012 | 1374 | 1374 | 1363 | 1368 | 0 | -6.44(-0.47%) |
Jul 03, 2012 | 1366 | 1375 | 1364 | 1374 | 0 | +8.51(+0.62%) |
Jul 02, 2012 | 1362 | 1366 | 1356 | 1366 | 0 | +3.35(+0.25%) |
Jun 29, 2012 | 1330 | 1362 | 1330 | 1362 | 0 | +33.12(+2.49%) |
Jun 28, 2012 | 1332 | 1332 | 1313 | 1329 | 0 | -2.81(-0.21%) |
Jun 27, 2012 | 1321 | 1334 | 1321 | 1332 | 0 | +11.86(+0.90%) |
Jun 26, 2012 | 1314 | 1324 | 1310 | 1320 | 0 | +6.27(+0.48%) |
Jun 25, 2012 | 1335 | 1335 | 1309 | 1314 | 0 | -21.30(-1.60%) |
Jun 22, 2012 | 1326 | 1338 | 1326 | 1335 | 0 | +9.51(+0.72%) |
Jun 21, 2012 | 1355 | 1358 | 1324 | 1326 | 0 | -30.18(-2.23%) |
Jun 20, 2012 | 1358 | 1362 | 1346 | 1356 | 0 | -2.29(-0.17%) |
Jun 19, 2012 | 1345 | 1363 | 1345 | 1358 | 0 | +13.20(+0.98%) |
Jun 18, 2012 | 1342 | 1348 | 1334 | 1345 | 0 | +1.94(+0.14%) |
Jun 15, 2012 | 1329 | 1343 | 1329 | 1343 | 0 | +13.74(+1.03%) |
Jun 14, 2012 | 1315 | 1334 | 1314 | 1329 | 0 | +14.22(+1.08%) |
Jun 13, 2012 | 1324 | 1327 | 1311 | 1315 | 0 | -9.30(-0.70%) |
Jun 12, 2012 | 1309 | 1324 | 1307 | 1324 | 0 | +15.25(+1.17%) |
Jun 11, 2012 | 1326 | 1336 | 1308 | 1309 | 0 | -16.73(-1.26%) |
Jun 08, 2012 | 1315 | 1326 | 1308 | 1326 | 0 | +10.67(+0.81%) |
Jun 07, 2012 | 1316 | 1329 | 1313 | 1315 | 0 | -0.14(-0.01%) |
Jun 06, 2012 | 1286 | 1315 | 1286 | 1315 | 0 | +29.63(+2.30%) |
Jun 05, 2012 | 1278 | 1288 | 1274 | 1286 | 0 | +7.32(+0.57%) |
Jun 04, 2012 | 1278 | 1283 | 1267 | 1278 | 0 | +0.14(+0.01%) |