Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 2382 | 2400 | 2369 | 2369 | 14,800,800 | -14.12(-0.59%) |
Oct 30, 2012 | 2357 | 2383 | 2356 | 2383 | 9,296,200 | +26.63(+1.13%) |
Oct 29, 2012 | 2362 | 2364 | 2346 | 2357 | 10,766,400 | -15.21(-0.64%) |
Oct 27, 2012 | 2354 | 2378 | 2349 | 2372 | 0 | +0.00(+0.00%) |
Oct 26, 2012 | 2354 | 2378 | 2349 | 2372 | 12,577,400 | +16.88(+0.72%) |
Oct 25, 2012 | 2364 | 2376 | 2353 | 2355 | 10,689,000 | -6.54(-0.28%) |
Oct 24, 2012 | 2351 | 2369 | 2338 | 2362 | 12,438,000 | +12.82(+0.55%) |
Oct 23, 2012 | 2377 | 2377 | 2344 | 2349 | 13,650,200 | -28.50(-1.20%) |
Oct 22, 2012 | 2380 | 2389 | 2370 | 2377 | 11,922,600 | -9.15(-0.38%) |
Oct 20, 2012 | 2400 | 2405 | 2382 | 2386 | 0 | +0.00(+0.00%) |
Oct 19, 2012 | 2400 | 2405 | 2382 | 2386 | 14,385,200 | -22.03(-0.91%) |
Oct 18, 2012 | 2417 | 2418 | 2396 | 2408 | 12,634,400 | -10.33(-0.43%) |
Oct 17, 2012 | 2408 | 2420 | 2407 | 2419 | 15,347,600 | +18.76(+0.78%) |
Oct 16, 2012 | 2388 | 2401 | 2373 | 2400 | 19,781,000 | +23.52(+0.99%) |
Oct 15, 2012 | 2368 | 2386 | 2367 | 2376 | 11,279,000 | +0.48(+0.02%) |
Oct 14, 2012 | 2380 | 2380 | 2376 | 2376 | 0 | +9.20(+0.39%) |
Oct 13, 2012 | 2373 | 2385 | 2367 | 2367 | 0 | +0.00(+0.00%) |
Oct 12, 2012 | 2373 | 2385 | 2367 | 2367 | 12,026,600 | -10.22(-0.43%) |
Oct 11, 2012 | 2356 | 2382 | 2353 | 2377 | 11,561,200 | +13.79(+0.58%) |
Oct 10, 2012 | 2374 | 2380 | 2363 | 2363 | 12,321,400 | -23.75(-0.99%) |
Oct 09, 2012 | 2412 | 2412 | 2384 | 2387 | 12,195,400 | -20.26(-0.84%) |
Oct 08, 2012 | 2422 | 2422 | 2401 | 2407 | 9,314,800 | -29.24(-1.20%) |
Oct 06, 2012 | 2415 | 2438 | 2412 | 2436 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 2415 | 2438 | 2412 | 2436 | 12,894,600 | +28.53(+1.18%) |
Oct 04, 2012 | 2417 | 2420 | 2398 | 2408 | 10,592,800 | -0.22(-0.01%) |
Oct 03, 2012 | 2399 | 2413 | 2397 | 2408 | 10,573,600 | +1.10(+0.05%) |
Oct 02, 2012 | 2392 | 2425 | 2392 | 2407 | 12,009,200 | +4.66(+0.19%) |
Oct 01, 2012 | 2364 | 2405 | 2364 | 2402 | 14,521,000 | +29.08(+1.23%) |
Sep 30, 2012 | 2416 | 2419 | 2373 | 2373 | 0 | +0.00(+0.00%) |
Sep 29, 2012 | 2416 | 2419 | 2373 | 2373 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 2416 | 2419 | 2373 | 2373 | 16,476,600 | -34.67(-1.44%) |
Sep 27, 2012 | 2413 | 2417 | 2402 | 2408 | 13,051,200 | +2.49(+0.10%) |
Sep 26, 2012 | 2429 | 2429 | 2402 | 2406 | 19,017,800 | -44.74(-1.83%) |
Sep 25, 2012 | 2444 | 2454 | 2441 | 2450 | 15,010,600 | -9.95(-0.40%) |
Sep 24, 2012 | 2465 | 2472 | 2455 | 2460 | 11,623,200 | -12.81(-0.52%) |
Sep 23, 2012 | 2467 | 2476 | 2458 | 2473 | 0 | +0.00(+0.00%) |
Sep 22, 2012 | 2467 | 2476 | 2458 | 2473 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 2467 | 2476 | 2458 | 2473 | 25,157,800 | +13.55(+0.55%) |
Sep 20, 2012 | 2436 | 2460 | 2429 | 2459 | 16,261,400 | +7.38(+0.30%) |
Sep 19, 2012 | 2456 | 2462 | 2441 | 2452 | 14,422,600 | +2.68(+0.11%) |
Sep 18, 2012 | 2462 | 2464 | 2439 | 2449 | 16,240,400 | -25.05(-1.01%) |
Sep 17, 2012 | 2456 | 2475 | 2450 | 2474 | 14,775,600 | +2.85(+0.12%) |
Sep 16, 2012 | 2457 | 2478 | 2455 | 2472 | 0 | +0.00(+0.00%) |
Sep 15, 2012 | 2457 | 2478 | 2455 | 2472 | 0 | +0.00(+0.00%) |
Sep 14, 2012 | 2457 | 2478 | 2455 | 2472 | 21,150,400 | +45.03(+1.86%) |
Sep 13, 2012 | 2436 | 2438 | 2422 | 2427 | 14,385,800 | -12.92(-0.53%) |
Sep 12, 2012 | 2421 | 2445 | 2413 | 2439 | 16,758,600 | +21.66(+0.90%) |
Sep 11, 2012 | 2402 | 2418 | 2392 | 2418 | 15,556,400 | +5.99(+0.25%) |
Sep 10, 2012 | 2407 | 2422 | 2407 | 2412 | 16,326,200 | -4.89(-0.20%) |
Sep 08, 2012 | 2407 | 2438 | 2406 | 2417 | 0 | +0.00(+0.00%) |
Sep 07, 2012 | 2407 | 2438 | 2406 | 2417 | 19,850,400 | +18.94(+0.79%) |
Sep 06, 2012 | 2351 | 2400 | 2348 | 2398 | 19,009,000 | +51.61(+2.20%) |
Sep 05, 2012 | 2342 | 2358 | 2329 | 2346 | 11,805,400 | -1.72(-0.07%) |
Sep 04, 2012 | 2363 | 2368 | 2345 | 2348 | 8,873,000 | -18.57(-0.78%) |
Sep 03, 2012 | 2339 | 2367 | 2336 | 2366 | 7,680,800 | +20.78(+0.89%) |
Sep 02, 2012 | 2329 | 2356 | 2328 | 2346 | 0 | +0.00(+0.00%) |
Sep 01, 2012 | 2329 | 2356 | 2328 | 2346 | 0 | +0.00(+0.00%) |
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%) |