Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 7372 | 7405 | 7360 | 7371 | 0 | -19.71(-0.27%) |
Aug 30, 2012 | 7379 | 7405 | 7368 | 7391 | 0 | +29.21(+0.40%) |
Aug 29, 2012 | 7441 | 7445 | 7360 | 7362 | 0 | -115.59(-1.55%) |
Aug 27, 2012 | 7480 | 7494 | 7455 | 7478 | 0 | +0.00(+0.00%) |
Aug 26, 2012 | 7480 | 7494 | 7455 | 7478 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 7480 | 7494 | 7455 | 7478 | 0 | -27.64(-0.37%) |
Aug 24, 2012 | 7487 | 7519 | 7475 | 7505 | 0 | +8.59(+0.11%) |
Aug 23, 2012 | 7496 | 7501 | 7461 | 7497 | 0 | -10.23(-0.14%) |
Aug 22, 2012 | 7460 | 7536 | 7460 | 7507 | 0 | +74.90(+1.01%) |
Aug 21, 2012 | 7482 | 7485 | 7422 | 7432 | 0 | -36.01(-0.48%) |
Aug 20, 2012 | 7503 | 7517 | 7468 | 7468 | 0 | +0.00(+0.00%) |
Aug 19, 2012 | 7503 | 7517 | 7468 | 7468 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 7503 | 7517 | 7468 | 7468 | 0 | -22.29(-0.30%) |
Aug 17, 2012 | 7476 | 7515 | 7456 | 7490 | 0 | +22.47(+0.30%) |
Aug 16, 2012 | 7490 | 7490 | 7443 | 7468 | 0 | -11.51(-0.15%) |
Aug 15, 2012 | 7447 | 7521 | 7447 | 7479 | 0 | +42.95(+0.58%) |
Aug 14, 2012 | 7496 | 7496 | 7424 | 7436 | 0 | -4.82(-0.06%) |
Aug 13, 2012 | 7443 | 7458 | 7409 | 7441 | 0 | +0.00(+0.00%) |
Aug 12, 2012 | 7443 | 7458 | 7409 | 7441 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 7443 | 7458 | 7409 | 7441 | 0 | +85.93(+1.17%) |
Aug 10, 2012 | 7342 | 7374 | 7342 | 7355 | 0 | +0.00(+0.00%) |
Aug 09, 2012 | 7342 | 7374 | 7342 | 7355 | 0 | +20.21(+0.28%) |
Aug 08, 2012 | 7332 | 7339 | 7320 | 7335 | 0 | +48.45(+0.66%) |
Aug 07, 2012 | 7290 | 7291 | 7275 | 7287 | 0 | -47.36(-0.65%) |
Aug 06, 2012 | 7312 | 7341 | 7312 | 7334 | 0 | +122.09(+1.69%) |
Aug 05, 2012 | 7221 | 7236 | 7187 | 7212 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 7221 | 7236 | 7187 | 7212 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 7221 | 7236 | 7187 | 7212 | 0 | -56.16(-0.77%) |
Aug 02, 2012 | 7268 | 7268 | 7268 | 7268 | 0 | +25.38(+0.35%) |
Aug 01, 2012 | 7243 | 7243 | 7243 | 7243 | 0 | -27.91(-0.38%) |
Jul 31, 2012 | 7141 | 7270 | 7141 | 7270 | 0 | +99.70(+1.39%) |
Jul 30, 2012 | 7159 | 7173 | 7157 | 7171 | 0 | +123.86(+1.76%) |
Jul 29, 2012 | 7060 | 7071 | 7045 | 7047 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 7060 | 7071 | 7045 | 7047 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 7060 | 7071 | 7045 | 7047 | 0 | +57.01(+0.82%) |
Jul 26, 2012 | 7013 | 7024 | 6987 | 6990 | 0 | +41.09(+0.59%) |
Jul 25, 2012 | 6932 | 6949 | 6923 | 6949 | 0 | -55.61(-0.79%) |
Jul 24, 2012 | 7004 | 7004 | 7004 | 7004 | 0 | -46.71(-0.66%) |
Jul 23, 2012 | 7165 | 7165 | 7047 | 7051 | 0 | -113.53(-1.58%) |
Jul 22, 2012 | 7136 | 7165 | 7131 | 7165 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 7136 | 7165 | 7131 | 7165 | 0 | +32.01(+0.45%) |
Jul 20, 2012 | 7136 | 7145 | 7133 | 7133 | 0 | -10.27(-0.14%) |
Jul 19, 2012 | 7109 | 7164 | 7098 | 7143 | 0 | +96.84(+1.37%) |
Jul 18, 2012 | 7133 | 7133 | 7046 | 7046 | 0 | -73.09(-1.03%) |
Jul 17, 2012 | 7057 | 7133 | 7052 | 7119 | 0 | +28.46(+0.40%) |
Jul 16, 2012 | 7136 | 7147 | 7085 | 7091 | 0 | -13.54(-0.19%) |
Jul 15, 2012 | 7113 | 7154 | 7104 | 7104 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 7113 | 7154 | 7104 | 7104 | 0 | -9.23(-0.13%) |
Jul 13, 2012 | 7113 | 7154 | 7104 | 7114 | 0 | -31.78(-0.44%) |
Jul 12, 2012 | 7241 | 7243 | 7139 | 7145 | 0 | -111.53(-1.54%) |
Jul 11, 2012 | 7207 | 7262 | 7202 | 7257 | 0 | +14.30(+0.20%) |
Jul 10, 2012 | 7306 | 7329 | 7229 | 7243 | 0 | -72.21(-0.99%) |
Jul 09, 2012 | 7302 | 7333 | 7293 | 7315 | 0 | -53.87(-0.73%) |
Jul 08, 2012 | 7393 | 7407 | 7328 | 7369 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 7393 | 7407 | 7328 | 7369 | 0 | +21.48(+0.29%) |
Jul 06, 2012 | 7393 | 7407 | 7328 | 7347 | 0 | -29.38(-0.40%) |
Jul 05, 2012 | 7413 | 7427 | 7376 | 7376 | 0 | -45.14(-0.61%) |
Jul 04, 2012 | 7415 | 7443 | 7398 | 7422 | 0 | +13.42(+0.18%) |
Jul 03, 2012 | 7363 | 7432 | 7358 | 7408 | 0 | +54.43(+0.74%) |
Jul 02, 2012 | 7332 | 7360 | 7318 | 7354 | 0 | +57.50(+0.79%) |
Jun 30, 2012 | 7183 | 7296 | 7178 | 7296 | 0 | +126.67(+1.77%) |
Jun 29, 2012 | 7230 | 7237 | 7165 | 7170 | 0 | -13.40(-0.19%) |
Jun 28, 2012 | 7138 | 7199 | 7128 | 7183 | 0 | +45.08(+0.63%) |
Jun 27, 2012 | 7145 | 7157 | 7117 | 7138 | 0 | -28.45(-0.40%) |
Jun 26, 2012 | 7223 | 7223 | 7158 | 7166 | 0 | -55.67(-0.77%) |
Jun 25, 2012 | 7211 | 7230 | 7185 | 7222 | 0 | +0.00(+0.00%) |
Jun 24, 2012 | 7211 | 7230 | 7185 | 7222 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 7211 | 7230 | 7185 | 7222 | 0 | -57.00(-0.78%) |
Jun 22, 2012 | 7302 | 7311 | 7259 | 7279 | 0 | -55.58(-0.76%) |
Jun 21, 2012 | 7309 | 7335 | 7282 | 7335 | 0 | +61.50(+0.85%) |
Jun 20, 2012 | 7287 | 7289 | 7239 | 7273 | 0 | -8.37(-0.11%) |
Jun 19, 2012 | 7264 | 7303 | 7263 | 7282 | 0 | +125.67(+1.76%) |
Jun 18, 2012 | 7094 | 7166 | 7086 | 7156 | 0 | +0.00(+0.00%) |
Jun 16, 2012 | 7094 | 7166 | 7086 | 7156 | 0 | +80.73(+1.14%) |
Jun 15, 2012 | 7097 | 7114 | 7070 | 7075 | 0 | -13.73(-0.19%) |
Jun 14, 2012 | 7103 | 7109 | 7060 | 7089 | 0 | +16.75(+0.24%) |
Jun 13, 2012 | 7036 | 7076 | 7026 | 7072 | 0 | -48.15(-0.68%) |
Jun 12, 2012 | 7082 | 7138 | 7082 | 7120 | 0 | +120.58(+1.72%) |
Jun 11, 2012 | 7034 | 7063 | 6980 | 7000 | 0 | +0.00(+0.00%) |
Jun 10, 2012 | 7034 | 7063 | 6980 | 7000 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 7034 | 7063 | 6980 | 7000 | 0 | -80.66(-1.14%) |
Jun 08, 2012 | 7134 | 7139 | 7052 | 7080 | 0 | +24.16(+0.34%) |
Jun 07, 2012 | 7038 | 7076 | 7004 | 7056 | 0 | +55.70(+0.80%) |
Jun 06, 2012 | 6989 | 7038 | 6967 | 7000 | 0 | +105.79(+1.53%) |
Jun 05, 2012 | 6907 | 6937 | 6857 | 6895 | 0 | -211.43(-2.98%) |
Jun 04, 2012 | 7214 | 7219 | 7106 | 7106 | 0 | +0.00(+0.00%) |
Jun 03, 2012 | 7214 | 7219 | 7106 | 7106 | 0 | -195.41(-2.68%) |