Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 2021 | 2061 | 1997 | 2012 | 0 | +2.61(+0.13%) |
Sep 27, 2012 | 1993 | 2023 | 1961 | 2010 | 0 | +26.46(+1.33%) |
Sep 26, 2012 | 1997 | 2009 | 1955 | 1983 | 0 | -51.31(-2.52%) |
Sep 25, 2012 | 2111 | 2119 | 2027 | 2034 | 0 | -59.49(-2.84%) |
Sep 24, 2012 | 2078 | 2122 | 2059 | 2094 | 0 | -4.16(-0.20%) |
Sep 21, 2012 | 2146 | 2162 | 2089 | 2098 | 0 | -30.37(-1.43%) |
Sep 20, 2012 | 2139 | 2158 | 2104 | 2128 | 0 | -30.06(-1.39%) |
Sep 19, 2012 | 2131 | 2191 | 2123 | 2159 | 0 | +45.43(+2.15%) |
Sep 18, 2012 | 2130 | 2147 | 2097 | 2113 | 0 | -26.57(-1.24%) |
Sep 17, 2012 | 2153 | 2165 | 2116 | 2140 | 0 | -11.44(-0.53%) |
Sep 14, 2012 | 2138 | 2180 | 2135 | 2151 | 0 | +22.39(+1.05%) |
Sep 13, 2012 | 2106 | 2148 | 2085 | 2129 | 0 | +26.42(+1.26%) |
Sep 12, 2012 | 2087 | 2119 | 2080 | 2102 | 0 | +25.88(+1.25%) |
Sep 11, 2012 | 2071 | 2097 | 2032 | 2076 | 0 | +9.09(+0.44%) |
Sep 10, 2012 | 2070 | 2103 | 2059 | 2067 | 0 | -8.99(-0.43%) |
Sep 07, 2012 | 2075 | 2101 | 2031 | 2076 | 0 | -20.63(-0.98%) |
Sep 06, 2012 | 2008 | 2105 | 2004 | 2097 | 0 | +152.43(+7.84%) |
Sep 05, 2012 | 1942 | 1962 | 1919 | 1945 | 0 | +4.13(+0.21%) |
Sep 04, 2012 | 1954 | 1965 | 1922 | 1940 | 0 | -19.37(-0.99%) |
Aug 31, 2012 | 1960 | 1960 | 1960 | 0 | +9.80(+0.50%) | |
Aug 30, 2012 | 1978 | 1986 | 1934 | 1950 | 0 | -33.52(-1.69%) |
Aug 29, 2012 | 1996 | 2010 | 1975 | 1983 | 0 | -27.91(-1.39%) |
Aug 27, 2012 | 2033 | 2039 | 1993 | 2011 | 0 | -11.45(-0.57%) |
Aug 24, 2012 | 1990 | 2033 | 1968 | 2023 | 0 | +26.14(+1.31%) |
Aug 23, 2012 | 2028 | 2031 | 1979 | 1997 | 0 | -41.22(-2.02%) |
Aug 22, 2012 | 2031 | 2070 | 2005 | 2038 | 0 | -2.50(-0.12%) |
Aug 21, 2012 | 2027 | 2091 | 2018 | 2040 | 0 | +16.95(+0.84%) |
Aug 20, 2012 | 2033 | 2049 | 2001 | 2023 | 0 | -16.92(-0.83%) |
Aug 17, 2012 | 2050 | 2067 | 2017 | 2040 | 0 | -6.04(-0.30%) |
Aug 16, 2012 | 2010 | 2065 | 1999 | 2046 | 0 | +43.76(+2.19%) |
Aug 15, 2012 | 1977 | 2036 | 1958 | 2003 | 0 | +21.52(+1.09%) |
Aug 14, 2012 | 2018 | 2031 | 1964 | 1981 | 0 | -29.54(-1.47%) |
Aug 13, 2012 | 2030 | 2040 | 1989 | 2011 | 0 | -20.33(-1.00%) |
Aug 11, 2012 | 2029 | 2050 | 2004 | 2031 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 2029 | 2050 | 2004 | 2031 | 0 | -9.71(-0.48%) |
Aug 09, 2012 | 2040 | 2068 | 2020 | 2041 | 0 | -10.95(-0.53%) |
Aug 08, 2012 | 2041 | 2069 | 2012 | 2052 | 0 | -5.18(-0.25%) |
Aug 07, 2012 | 2035 | 2093 | 2029 | 2057 | 0 | +46.85(+2.33%) |
Aug 06, 2012 | 1986 | 2034 | 1968 | 2010 | 0 | +34.56(+1.75%) |
Aug 03, 2012 | 1980 | 2014 | 1957 | 1975 | 0 | +37.69(+1.95%) |
Aug 02, 2012 | 1952 | 1987 | 1921 | 1938 | 0 | -31.28(-1.59%) |
Aug 01, 2012 | 1982 | 2005 | 1948 | 1969 | 0 | +13.37(+0.68%) |
Jul 31, 2012 | 1958 | 2027 | 1945 | 1956 | 0 | +6.84(+0.35%) |
Jul 30, 2012 | 1993 | 2010 | 1918 | 1949 | 0 | -52.05(-2.60%) |
Jul 27, 2012 | 1955 | 2011 | 1929 | 2001 | 0 | +67.70(+3.50%) |
Jul 26, 2012 | 1904 | 1973 | 1890 | 1933 | 0 | +60.28(+3.22%) |
Jul 25, 2012 | 1847 | 1910 | 1843 | 1873 | 0 | +17.69(+0.95%) |
Jul 24, 2012 | 1872 | 1907 | 1826 | 1855 | 0 | +2.37(+0.13%) |
Jul 23, 2012 | 1817 | 1884 | 1793 | 1853 | 0 | +6.16(+0.33%) |
Jul 20, 2012 | 1883 | 1938 | 1837 | 1847 | 0 | +92.12(+5.25%) |
Jul 19, 2012 | 1751 | 1797 | 1726 | 1755 | 0 | +15.52(+0.89%) |
Jul 18, 2012 | 1681 | 1772 | 1675 | 1739 | 0 | +37.08(+2.18%) |
Jul 17, 2012 | 1721 | 1744 | 1661 | 1702 | 0 | -13.35(-0.78%) |
Jul 16, 2012 | 1712 | 1737 | 1682 | 1715 | 0 | -31.87(-1.82%) |
Jul 14, 2012 | 1747 | 1769 | 1725 | 1747 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1747 | 1769 | 1725 | 1747 | 0 | -1.03(-0.06%) |
Jul 12, 2012 | 1755 | 1767 | 1702 | 1748 | 0 | -24.19(-1.36%) |
Jul 11, 2012 | 1794 | 1807 | 1739 | 1772 | 0 | -13.21(-0.74%) |
Jul 10, 2012 | 1862 | 1880 | 1765 | 1786 | 0 | -84.03(-4.49%) |
Jul 09, 2012 | 1913 | 1931 | 1856 | 1870 | 0 | -45.38(-2.37%) |
Jul 06, 2012 | 1905 | 1926 | 1877 | 1915 | 0 | -14.18(-0.74%) |
Jul 05, 2012 | 1935 | 1955 | 1893 | 1929 | 0 | -20.01(-1.03%) |
Jul 03, 2012 | 1949 | 1949 | 1949 | 0 | +44.73(+2.35%) |