Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 2329 | 2356 | 2328 | 2346 | 13,674,400 | +18.18(+0.78%) |
Aug 30, 2012 | 2345 | 2349 | 2325 | 2328 | 9,153,000 | -24.23(-1.03%) |
Aug 29, 2012 | 2349 | 2358 | 2343 | 2352 | 10,119,800 | -0.33(-0.01%) |
Aug 28, 2012 | 2362 | 2367 | 2346 | 2352 | 7,795,800 | -19.86(-0.84%) |
Aug 27, 2012 | 2354 | 2372 | 2346 | 2372 | 5,863,200 | +21.29(+0.91%) |
Aug 26, 2012 | 2355 | 2356 | 2334 | 2351 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 2355 | 2356 | 2334 | 2351 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 2355 | 2356 | 2334 | 2351 | 9,732,400 | +1.92(+0.08%) |
Aug 23, 2012 | 2384 | 2385 | 2341 | 2349 | 9,726,600 | -20.63(-0.87%) |
Aug 22, 2012 | 2379 | 2390 | 2368 | 2369 | 10,688,800 | -19.53(-0.82%) |
Aug 21, 2012 | 2384 | 2398 | 2384 | 2389 | 9,663,400 | +8.45(+0.35%) |
Aug 20, 2012 | 2390 | 2406 | 2373 | 2380 | 10,458,600 | -9.28(-0.39%) |
Aug 19, 2012 | 2377 | 2390 | 2374 | 2390 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 2377 | 2390 | 2374 | 2390 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 2377 | 2390 | 2374 | 2390 | 12,106,800 | +19.49(+0.82%) |
Aug 16, 2012 | 2351 | 2370 | 2348 | 2370 | 9,678,000 | +18.54(+0.79%) |
Aug 15, 2012 | 2344 | 2362 | 2338 | 2352 | 6,545,600 | +1.24(+0.05%) |
Aug 14, 2012 | 2343 | 2360 | 2340 | 2350 | 7,925,000 | +13.23(+0.57%) |
Aug 13, 2012 | 2334 | 2354 | 2330 | 2337 | 7,596,200 | -6.78(-0.29%) |
Aug 12, 2012 | 2341 | 2350 | 2334 | 2344 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 2341 | 2350 | 2334 | 2344 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 2341 | 2350 | 2334 | 2344 | 8,526,400 | -7.99(-0.34%) |
Aug 09, 2012 | 2344 | 2356 | 2331 | 2352 | 13,073,400 | +11.54(+0.49%) |
Aug 08, 2012 | 2342 | 2348 | 2329 | 2340 | 11,208,800 | -9.52(-0.41%) |
Aug 07, 2012 | 2329 | 2358 | 2327 | 2350 | 16,772,600 | +13.74(+0.59%) |
Aug 06, 2012 | 2308 | 2344 | 2301 | 2336 | 23,968,800 | +31.99(+1.39%) |
Aug 05, 2012 | 2251 | 2307 | 2246 | 2304 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 2251 | 2307 | 2246 | 2304 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 2251 | 2307 | 2246 | 2304 | 22,565,600 | +62.63(+2.79%) |
Aug 02, 2012 | 2285 | 2307 | 2242 | 2242 | 28,996,400 | -47.66(-2.08%) |
Aug 01, 2012 | 2275 | 2301 | 2275 | 2289 | 13,504,600 | +14.42(+0.63%) |
Jul 31, 2012 | 2297 | 2301 | 2268 | 2275 | 20,713,200 | -41.07(-1.77%) |
Jul 30, 2012 | 2285 | 2322 | 2285 | 2316 | 20,156,200 | +28.54(+1.25%) |
Jul 29, 2012 | 2257 | 2287 | 2253 | 2287 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 2257 | 2287 | 2253 | 2287 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 2257 | 2287 | 2253 | 2287 | 21,830,000 | +42.73(+1.90%) |
Jul 26, 2012 | 2184 | 2247 | 2175 | 2245 | 23,654,400 | +65.31(+3.00%) |
Jul 25, 2012 | 2171 | 2193 | 2168 | 2179 | 15,722,600 | +2.80(+0.13%) |
Jul 24, 2012 | 2192 | 2194 | 2175 | 2177 | 17,315,200 | -10.23(-0.47%) |
Jul 23, 2012 | 2224 | 2226 | 2176 | 2187 | 19,940,800 | -63.08(-2.80%) |
Jul 22, 2012 | 2288 | 2288 | 2244 | 2250 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 2288 | 2288 | 2244 | 2250 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 2288 | 2288 | 2244 | 2250 | 20,669,800 | -43.23(-1.89%) |
Jul 19, 2012 | 2269 | 2294 | 2267 | 2293 | 16,215,600 | +30.08(+1.33%) |
Jul 18, 2012 | 2233 | 2264 | 2230 | 2263 | 11,961,800 | +33.14(+1.49%) |
Jul 17, 2012 | 2230 | 2239 | 2224 | 2230 | 14,905,800 | +3.55(+0.16%) |
Jul 16, 2012 | 2213 | 2229 | 2211 | 2226 | 11,512,000 | +5.96(+0.27%) |
Jul 15, 2012 | 2203 | 2223 | 2198 | 2220 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 2203 | 2223 | 2198 | 2220 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 2203 | 2223 | 2198 | 2220 | 15,306,800 | +22.44(+1.02%) |
Jul 12, 2012 | 2209 | 2223 | 2191 | 2198 | 14,288,200 | -18.42(-0.83%) |
Jul 11, 2012 | 2208 | 2228 | 2207 | 2216 | 17,200,000 | -0.48(-0.02%) |
Jul 10, 2012 | 2199 | 2230 | 2191 | 2217 | 22,249,600 | +22.49(+1.02%) |
Jul 09, 2012 | 2210 | 2220 | 2194 | 2194 | 16,341,000 | -17.19(-0.78%) |
Jul 08, 2012 | 2234 | 2245 | 2212 | 2212 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 2234 | 2245 | 2212 | 2212 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 2234 | 2245 | 2212 | 2212 | 16,386,400 | -31.38(-1.40%) |
Jul 05, 2012 | 2258 | 2271 | 2233 | 2243 | 19,479,000 | -20.85(-0.92%) |
Jul 04, 2012 | 2263 | 2268 | 2250 | 2264 | 14,258,400 | -3.51(-0.15%) |
Jul 03, 2012 | 2252 | 2268 | 2252 | 2267 | 22,388,800 | +13.11(+0.58%) |
Jul 02, 2012 | 2235 | 2259 | 2220 | 2254 | 25,589,400 | +26.50(+1.19%) |
Jun 30, 2012 | 2185 | 2228 | 2173 | 2228 | 0 | +0.00(+0.00%) |
Jun 29, 2012 | 2185 | 2228 | 2173 | 2228 | 33,771,800 | +81.58(+3.80%) |
Jun 28, 2012 | 2148 | 2156 | 2128 | 2146 | 27,974,800 | +6.44(+0.30%) |
Jun 27, 2012 | 2122 | 2141 | 2116 | 2140 | 19,151,000 | +33.37(+1.58%) |
Jun 26, 2012 | 2101 | 2120 | 2097 | 2106 | 17,311,600 | -1.20(-0.06%) |
Jun 25, 2012 | 2123 | 2129 | 2099 | 2107 | 18,844,400 | -18.93(-0.89%) |
Jun 24, 2012 | 2128 | 2139 | 2114 | 2126 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 2128 | 2139 | 2114 | 2126 | 0 | +0.00(+0.00%) |
Jun 22, 2012 | 2128 | 2139 | 2114 | 2126 | 15,381,200 | -16.72(-0.78%) |
Jun 21, 2012 | 2144 | 2162 | 2132 | 2143 | 22,590,800 | -9.26(-0.43%) |
Jun 20, 2012 | 2153 | 2156 | 2134 | 2152 | 15,533,800 | +2.38(+0.11%) |
Jun 19, 2012 | 2110 | 2155 | 2098 | 2150 | 16,350,400 | +39.38(+1.87%) |
Jun 18, 2012 | 2141 | 2145 | 2103 | 2111 | 17,290,000 | -8.36(-0.39%) |
Jun 16, 2012 | 2105 | 2121 | 2105 | 2119 | 0 | +0.00(+0.00%) |
Jun 15, 2012 | 2105 | 2121 | 2105 | 2119 | 32,115,400 | +15.54(+0.74%) |
Jun 14, 2012 | 2090 | 2103 | 2068 | 2103 | 18,665,600 | +10.09(+0.48%) |
Jun 13, 2012 | 2111 | 2124 | 2085 | 2093 | 20,310,200 | -11.21(-0.53%) |
Jun 12, 2012 | 2098 | 2116 | 2087 | 2105 | 17,620,600 | +6.62(+0.32%) |
Jun 11, 2012 | 2131 | 2143 | 2094 | 2098 | 22,329,200 | -1.93(-0.09%) |
Jun 10, 2012 | 2092 | 2106 | 2074 | 2100 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 2092 | 2106 | 2074 | 2100 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 2092 | 2106 | 2074 | 2100 | 17,416,400 | -4.73(-0.22%) |
Jun 07, 2012 | 2112 | 2122 | 2098 | 2105 | 19,983,000 | +0.12(+0.01%) |
Jun 06, 2012 | 2069 | 2108 | 2066 | 2104 | 20,594,000 | +49.99(+2.43%) |
Jun 05, 2012 | 2055 | 2062 | 2039 | 2054 | 11,853,600 | +5.21(+0.25%) |
Jun 04, 2012 | 2039 | 2060 | 2034 | 2049 | 12,893,000 | -4.77(-0.23%) |
Jun 03, 2012 | 2093 | 2095 | 2034 | 2054 | 0 | +0.00(+0.00%) |