Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1294 | 1298 | 1277 | 1280 | 0 | -12.16(-0.94%) |
Jul 30, 2012 | 1284 | 1297 | 1279 | 1292 | 0 | +6.23(+0.48%) |
Jul 27, 2012 | 1278 | 1291 | 1273 | 1286 | 0 | +13.21(+1.04%) |
Jul 26, 2012 | 1265 | 1277 | 1263 | 1273 | 0 | +18.56(+1.48%) |
Jul 25, 2012 | 1261 | 1267 | 1247 | 1254 | 0 | -2.57(-0.20%) |
Jul 24, 2012 | 1266 | 1270 | 1250 | 1257 | 0 | -10.68(-0.84%) |
Jul 23, 2012 | 1269 | 1275 | 1261 | 1267 | 0 | -9.26(-0.73%) |
Jul 20, 2012 | 1269 | 1281 | 1266 | 1277 | 0 | +4.09(+0.32%) |
Jul 19, 2012 | 1269 | 1276 | 1259 | 1273 | 0 | +1.75(+0.14%) |
Jul 18, 2012 | 1262 | 1273 | 1258 | 1271 | 0 | +6.05(+0.48%) |
Jul 17, 2012 | 1261 | 1269 | 1254 | 1265 | 0 | +5.61(+0.45%) |
Jul 16, 2012 | 1263 | 1267 | 1256 | 1259 | 0 | -6.23(-0.49%) |
Jul 14, 2012 | 1249 | 1268 | 1247 | 1265 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1249 | 1268 | 1247 | 1265 | 0 | +18.12(+1.45%) |
Jul 12, 2012 | 1242 | 1251 | 1239 | 1247 | 0 | +1.28(+0.10%) |
Jul 11, 2012 | 1239 | 1249 | 1236 | 1246 | 0 | +7.79(+0.63%) |
Jul 10, 2012 | 1240 | 1247 | 1235 | 1238 | 0 | +1.89(+0.15%) |
Jul 09, 2012 | 1237 | 1242 | 1230 | 1236 | 0 | -3.03(-0.24%) |
Jul 06, 2012 | 1232 | 1241 | 1228 | 1239 | 0 | +0.82(+0.07%) |
Jul 05, 2012 | 1244 | 1247 | 1235 | 1239 | 0 | -7.05(-0.57%) |
Jul 03, 2012 | 1246 | 1246 | 1246 | 0 | -3.82(-0.31%) | |
Jul 02, 2012 | 1245 | 1254 | 1239 | 1249 | 0 | +9.40(+0.76%) |
Jun 30, 2012 | 1248 | 1252 | 1233 | 1240 | 0 | -0.77(-0.06%) |
Jun 29, 2012 | 1248 | 1252 | 1233 | 1241 | 0 | +8.25(+0.67%) |
Jun 28, 2012 | 1222 | 1233 | 1217 | 1233 | 0 | +2.53(+0.21%) |
Jun 27, 2012 | 1216 | 1233 | 1214 | 1230 | 0 | +16.12(+1.33%) |
Jun 26, 2012 | 1211 | 1219 | 1205 | 1214 | 0 | +2.98(+0.25%) |
Jun 25, 2012 | 1209 | 1216 | 1204 | 1211 | 0 | -4.79(-0.39%) |
Jun 22, 2012 | 1217 | 1222 | 1209 | 1216 | 0 | +3.23(+0.27%) |
Jun 21, 2012 | 1231 | 1237 | 1211 | 1212 | 0 | -14.69(-1.20%) |
Jun 20, 2012 | 1240 | 1243 | 1222 | 1227 | 0 | -11.91(-0.96%) |
Jun 19, 2012 | 1243 | 1250 | 1234 | 1239 | 0 | -1.88(-0.15%) |
Jun 18, 2012 | 1236 | 1245 | 1233 | 1241 | 0 | +1.99(+0.16%) |
Jun 15, 2012 | 1239 | 1246 | 1232 | 1239 | 0 | +3.63(+0.29%) |
Jun 14, 2012 | 1228 | 1238 | 1225 | 1235 | 0 | +8.83(+0.72%) |
Jun 13, 2012 | 1227 | 1234 | 1217 | 1226 | 0 | -1.77(-0.14%) |
Jun 12, 2012 | 1224 | 1230 | 1216 | 1228 | 0 | +3.25(+0.27%) |
Jun 11, 2012 | 1234 | 1240 | 1223 | 1225 | 0 | -2.50(-0.20%) |
Jun 08, 2012 | 1227 | 1238 | 1216 | 1228 | 0 | -2.58(-0.21%) |
Jun 07, 2012 | 1225 | 1236 | 1220 | 1230 | 0 | +12.80(+1.05%) |
Jun 06, 2012 | 1208 | 1218 | 1201 | 1217 | 0 | +13.64(+1.13%) |
Jun 05, 2012 | 1199 | 1211 | 1196 | 1204 | 0 | +1.89(+0.16%) |
Jun 04, 2012 | 1197 | 1205 | 1192 | 1202 | 0 | +4.43(+0.37%) |
Jun 02, 2012 | 1192 | 1205 | 1188 | 1197 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 1192 | 1205 | 1188 | 1197 | 0 | -10.63(-0.88%) |
May 31, 2012 | 1199 | 1215 | 1195 | 1208 | 0 | +9.78(+0.82%) |
May 30, 2012 | 1202 | 1212 | 1194 | 1198 | 0 | -10.04(-0.83%) |
May 29, 2012 | 1206 | 1211 | 1197 | 1208 | 0 | +6.05(+0.50%) |
May 25, 2012 | 1202 | 1202 | 1202 | 0 | +1.25(+0.10%) | |
May 24, 2012 | 1197 | 1207 | 1190 | 1201 | 0 | +4.72(+0.39%) |
May 23, 2012 | 1199 | 1205 | 1188 | 1196 | 0 | -5.59(-0.47%) |
May 22, 2012 | 1197 | 1206 | 1192 | 1202 | 0 | +5.97(+0.50%) |
May 21, 2012 | 1197 | 1205 | 1185 | 1196 | 0 | -1.06(-0.09%) |
May 18, 2012 | 1204 | 1212 | 1194 | 1197 | 0 | -5.55(-0.46%) |
May 17, 2012 | 1212 | 1215 | 1200 | 1202 | 0 | -8.38(-0.69%) |
May 16, 2012 | 1213 | 1219 | 1206 | 1211 | 0 | +0.81(+0.07%) |
May 15, 2012 | 1217 | 1222 | 1205 | 1210 | 0 | -18.29(-1.49%) |
May 14, 2012 | 1225 | 1235 | 1220 | 1228 | 0 | -5.03(-0.41%) |
May 11, 2012 | 1230 | 1241 | 1226 | 1233 | 0 | -1.84(-0.15%) |
May 10, 2012 | 1228 | 1241 | 1222 | 1235 | 0 | +14.20(+1.16%) |
May 09, 2012 | 1214 | 1228 | 1210 | 1221 | 0 | -0.84(-0.07%) |
May 08, 2012 | 1212 | 1225 | 1208 | 1222 | 0 | +6.08(+0.50%) |
May 07, 2012 | 1217 | 1222 | 1209 | 1216 | 0 | -5.77(-0.47%) |
May 04, 2012 | 1219 | 1232 | 1214 | 1222 | 0 | +0.00(+0.00%) |
May 03, 2012 | 1230 | 1240 | 1218 | 1222 | 0 | -7.74(-0.63%) |
May 02, 2012 | 1233 | 1239 | 1224 | 1229 | 0 | -7.85(-0.63%) |