Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 1447 | 1447 | 1436 | 1441 | 0 | -6.48(-0.45%) |
Sep 27, 2012 | 1433 | 1450 | 1433 | 1447 | 0 | +13.83(+0.96%) |
Sep 26, 2012 | 1442 | 1442 | 1431 | 1433 | 0 | -8.27(-0.57%) |
Sep 25, 2012 | 1457 | 1463 | 1442 | 1442 | 0 | -15.30(-1.05%) |
Sep 24, 2012 | 1460 | 1461 | 1452 | 1457 | 0 | -3.26(-0.22%) |
Sep 21, 2012 | 1460 | 1467 | 1460 | 1460 | 0 | -0.11(-0.01%) |
Sep 20, 2012 | 1461 | 1461 | 1450 | 1460 | 0 | -0.79(-0.05%) |
Sep 19, 2012 | 1460 | 1465 | 1458 | 1461 | 0 | +1.73(+0.12%) |
Sep 18, 2012 | 1461 | 1461 | 1456 | 1459 | 0 | -1.87(-0.13%) |
Sep 17, 2012 | 1465 | 1466 | 1458 | 1461 | 0 | -4.58(-0.31%) |
Sep 14, 2012 | 1460 | 1475 | 1460 | 1466 | 0 | +5.78(+0.40%) |
Sep 13, 2012 | 1437 | 1464 | 1435 | 1460 | 0 | +23.43(+1.63%) |
Sep 12, 2012 | 1434 | 1439 | 1433 | 1437 | 0 | +3.00(+0.21%) |
Sep 11, 2012 | 1429 | 1438 | 1429 | 1434 | 0 | +4.48(+0.31%) |
Sep 10, 2012 | 1438 | 1439 | 1429 | 1429 | 0 | -8.84(-0.61%) |
Sep 07, 2012 | 1432 | 1438 | 1431 | 1438 | 0 | +5.80(+0.40%) |
Sep 06, 2012 | 1404 | 1432 | 1404 | 1432 | 0 | +28.68(+2.04%) |
Sep 05, 2012 | 1405 | 1409 | 1401 | 1403 | 0 | -1.50(-0.11%) |
Sep 04, 2012 | 1407 | 1409 | 1397 | 1405 | 0 | -1.64(-0.12%) |
Aug 31, 2012 | 1400 | 1413 | 1399 | 1407 | 0 | +7.10(+0.51%) |
Aug 30, 2012 | 1410 | 1410 | 1397 | 1399 | 0 | -11.01(-0.78%) |
Aug 29, 2012 | 1409 | 1414 | 1407 | 1410 | 0 | +0.05(+0.00%) |
Aug 27, 2012 | 1411 | 1416 | 1409 | 1410 | 0 | -0.69(-0.05%) |
Aug 24, 2012 | 1402 | 1413 | 1398 | 1411 | 0 | +9.05(+0.65%) |
Aug 23, 2012 | 1413 | 1413 | 1400 | 1402 | 0 | -11.41(-0.81%) |
Aug 22, 2012 | 1413 | 1416 | 1407 | 1413 | 0 | +0.32(+0.02%) |
Aug 21, 2012 | 1418 | 1427 | 1411 | 1413 | 0 | -4.96(-0.35%) |
Aug 20, 2012 | 1418 | 1418 | 1412 | 1418 | 0 | -0.03(-0.00%) |
Aug 17, 2012 | 1416 | 1419 | 1415 | 1418 | 0 | +2.65(+0.19%) |
Aug 16, 2012 | 1406 | 1417 | 1404 | 1416 | 0 | +9.98(+0.71%) |
Aug 15, 2012 | 1404 | 1408 | 1402 | 1406 | 0 | +1.60(+0.11%) |
Aug 14, 2012 | 1404 | 1410 | 1401 | 1404 | 0 | -0.18(-0.01%) |
Aug 13, 2012 | 1406 | 1406 | 1397 | 1404 | 0 | -1.76(-0.13%) |
Aug 10, 2012 | 1403 | 1406 | 1396 | 1406 | 0 | +3.07(+0.22%) |
Aug 09, 2012 | 1402 | 1406 | 1399 | 1403 | 0 | +0.58(+0.04%) |
Aug 08, 2012 | 1401 | 1404 | 1396 | 1402 | 0 | +0.87(+0.06%) |
Aug 07, 2012 | 1394 | 1407 | 1394 | 1401 | 0 | +7.12(+0.51%) |
Aug 06, 2012 | 1391 | 1400 | 1391 | 1394 | 0 | +3.24(+0.23%) |
Aug 03, 2012 | 1365 | 1394 | 1365 | 1391 | 0 | +25.99(+1.90%) |
Aug 02, 2012 | 1375 | 1375 | 1355 | 1365 | 0 | -10.32(-0.75%) |
Aug 01, 2012 | 1379 | 1385 | 1373 | 1375 | 0 | -4.00(-0.29%) |
Jul 31, 2012 | 1385 | 1387 | 1379 | 1379 | 0 | -5.98(-0.43%) |
Jul 30, 2012 | 1386 | 1392 | 1381 | 1385 | 0 | -0.67(-0.05%) |
Jul 27, 2012 | 1360 | 1389 | 1360 | 1386 | 0 | +25.95(+1.91%) |
Jul 26, 2012 | 1338 | 1363 | 1338 | 1360 | 0 | +22.13(+1.65%) |
Jul 25, 2012 | 1338 | 1344 | 1332 | 1338 | 0 | -0.42(-0.03%) |
Jul 24, 2012 | 1351 | 1352 | 1329 | 1338 | 0 | -12.21(-0.90%) |
Jul 23, 2012 | 1362 | 1362 | 1338 | 1351 | 0 | -12.14(-0.89%) |
Jul 20, 2012 | 1377 | 1377 | 1362 | 1363 | 0 | -13.85(-1.01%) |
Jul 19, 2012 | 1373 | 1380 | 1371 | 1377 | 0 | +3.73(+0.27%) |
Jul 18, 2012 | 1364 | 1375 | 1359 | 1373 | 0 | +9.11(+0.67%) |
Jul 17, 2012 | 1354 | 1365 | 1345 | 1364 | 0 | +10.03(+0.74%) |
Jul 16, 2012 | 1356 | 1357 | 1349 | 1354 | 0 | -3.14(-0.23%) |
Jul 13, 2012 | 1335 | 1358 | 1335 | 1357 | 0 | +22.02(+1.65%) |
Jul 12, 2012 | 1341 | 1341 | 1325 | 1335 | 0 | -6.69(-0.50%) |
Jul 11, 2012 | 1341 | 1345 | 1333 | 1341 | 0 | -0.02(-0.00%) |
Jul 10, 2012 | 1353 | 1362 | 1336 | 1341 | 0 | -10.99(-0.81%) |
Jul 09, 2012 | 1355 | 1355 | 1347 | 1352 | 0 | -2.22(-0.16%) |
Jul 06, 2012 | 1367 | 1367 | 1348 | 1355 | 0 | -12.90(-0.94%) |
Jul 05, 2012 | 1374 | 1374 | 1363 | 1368 | 0 | -6.44(-0.47%) |
Jul 03, 2012 | 1366 | 1375 | 1364 | 1374 | 0 | +8.51(+0.62%) |