Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |