Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 1151 | 1163 | 1144 | 1160 | 0 | +12.37(+1.08%) |
Nov 29, 2012 | 1142 | 1150 | 1134 | 1148 | 0 | +7.08(+0.62%) |
Nov 28, 2012 | 1133 | 1143 | 1125 | 1141 | 0 | +5.15(+0.45%) |
Nov 27, 2012 | 1134 | 1145 | 1129 | 1136 | 0 | +2.50(+0.22%) |
Nov 26, 2012 | 1119 | 1139 | 1116 | 1133 | 0 | +13.04(+1.16%) |
Nov 24, 2012 | 1123 | 1128 | 1110 | 1120 | 0 | +0.00(+0.00%) |
Nov 23, 2012 | 1123 | 1128 | 1110 | 1120 | 0 | -1.35(-0.12%) |
Nov 22, 2012 | 1125 | 1129 | 1108 | 1121 | 0 | -0.03(-0.00%) |
Nov 21, 2012 | 1125 | 1130 | 1109 | 1121 | 0 | -4.94(-0.44%) |
Nov 20, 2012 | 1131 | 1134 | 1115 | 1126 | 0 | -4.91(-0.43%) |
Nov 19, 2012 | 1141 | 1144 | 1123 | 1131 | 0 | -4.91(-0.43%) |
Nov 16, 2012 | 1126 | 1140 | 1118 | 1136 | 0 | +10.55(+0.94%) |
Nov 15, 2012 | 1131 | 1140 | 1116 | 1126 | 0 | -6.66(-0.59%) |
Nov 14, 2012 | 1141 | 1144 | 1126 | 1132 | 0 | -8.50(-0.75%) |
Nov 13, 2012 | 1131 | 1150 | 1127 | 1141 | 0 | +5.23(+0.46%) |
Nov 12, 2012 | 1148 | 1152 | 1131 | 1135 | 0 | -14.07(-1.22%) |
Nov 09, 2012 | 1152 | 1162 | 1144 | 1150 | 0 | -8.13(-0.70%) |
Nov 08, 2012 | 1161 | 1177 | 1153 | 1158 | 0 | -1.70(-0.15%) |
Nov 07, 2012 | 1181 | 1185 | 1153 | 1159 | 0 | -28.53(-2.40%) |
Nov 06, 2012 | 1186 | 1200 | 1180 | 1188 | 0 | -0.21(-0.02%) |
Nov 05, 2012 | 1201 | 1206 | 1182 | 1188 | 0 | -19.25(-1.59%) |
Nov 02, 2012 | 1224 | 1228 | 1205 | 1207 | 0 | -12.17(-1.00%) |
Nov 01, 2012 | 1227 | 1234 | 1214 | 1220 | 0 | -6.55(-0.53%) |
Oct 31, 2012 | 1223 | 1235 | 1215 | 1226 | 0 | +7.08(+0.58%) |
Oct 30, 2012 | 1.534 | 1219 | 1219 | 1219 | 0 | +0.08(+0.01%) |
Oct 29, 2012 | 1219 | 1219 | 1219 | 1219 | 0 | +0.02(+0.00%) |
Oct 26, 2012 | 1219 | 1225 | 1209 | 1219 | 0 | +0.01(+0.00%) |
Oct 25, 2012 | 1220 | 1226 | 1208 | 1219 | 0 | +4.33(+0.36%) |
Oct 24, 2012 | 1223 | 1229 | 1211 | 1215 | 0 | -7.12(-0.58%) |
Oct 23, 2012 | 1223 | 1230 | 1214 | 1222 | 0 | -13.99(-1.13%) |
Oct 19, 2012 | 1242 | 1248 | 1231 | 1236 | 0 | -8.10(-0.65%) |
Oct 18, 2012 | 1237 | 1248 | 1232 | 1244 | 0 | +6.80(+0.55%) |
Oct 17, 2012 | 1227 | 1242 | 1222 | 1237 | 0 | +11.86(+0.97%) |
Oct 16, 2012 | 1224 | 1231 | 1217 | 1225 | 0 | +4.19(+0.34%) |
Oct 15, 2012 | 1214 | 1223 | 1206 | 1221 | 0 | +8.13(+0.67%) |
Oct 12, 2012 | 1222 | 1228 | 1210 | 1213 | 0 | -6.79(-0.56%) |
Oct 11, 2012 | 1223 | 1229 | 1214 | 1220 | 0 | +2.55(+0.21%) |
Oct 10, 2012 | 1222 | 1225 | 1213 | 1217 | 0 | -2.99(-0.25%) |
Oct 09, 2012 | 1220 | 1227 | 1214 | 1220 | 0 | -1.42(-0.12%) |
Oct 08, 2012 | 1218 | 1227 | 1213 | 1221 | 0 | +0.57(+0.05%) |
Oct 06, 2012 | 1227 | 1231 | 1218 | 1221 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 1227 | 1231 | 1218 | 1221 | 0 | -1.26(-0.10%) |
Oct 04, 2012 | 1221 | 1231 | 1216 | 1222 | 0 | +3.96(+0.33%) |
Oct 03, 2012 | 1214 | 1224 | 1209 | 1218 | 0 | +6.71(+0.55%) |
Oct 02, 2012 | 1210 | 1216 | 1204 | 1211 | 0 | +3.87(+0.32%) |
Oct 01, 2012 | 1214 | 1221 | 1204 | 1208 | 0 | -3.53(-0.29%) |
Sep 28, 2012 | 1206 | 1216 | 1198 | 1211 | 0 | +3.27(+0.27%) |
Sep 27, 2012 | 1215 | 1219 | 1204 | 1208 | 0 | -4.81(-0.40%) |
Sep 26, 2012 | 1212 | 1225 | 1208 | 1213 | 0 | +1.54(+0.13%) |
Sep 25, 2012 | 1217 | 1225 | 1210 | 1211 | 0 | -3.82(-0.31%) |
Sep 24, 2012 | 1204 | 1220 | 1201 | 1215 | 0 | +10.76(+0.89%) |
Sep 21, 2012 | 1207 | 1211 | 1197 | 1204 | 0 | +0.53(+0.04%) |
Sep 20, 2012 | 1197 | 1208 | 1194 | 1204 | 0 | +4.03(+0.34%) |
Sep 19, 2012 | 1201 | 1207 | 1193 | 1200 | 0 | +0.66(+0.06%) |
Sep 18, 2012 | 1200 | 1205 | 1192 | 1199 | 0 | -3.76(-0.31%) |
Sep 17, 2012 | 1208 | 1214 | 1198 | 1203 | 0 | -6.54(-0.54%) |
Sep 14, 2012 | 1216 | 1221 | 1202 | 1209 | 0 | -6.63(-0.55%) |
Sep 13, 2012 | 1198 | 1218 | 1194 | 1216 | 0 | +17.02(+1.42%) |
Sep 12, 2012 | 1200 | 1208 | 1188 | 1199 | 0 | -7.44(-0.62%) |
Sep 11, 2012 | 1211 | 1216 | 1202 | 1206 | 0 | -4.68(-0.39%) |
Sep 10, 2012 | 1217 | 1219 | 1208 | 1211 | 0 | -1.44(-0.12%) |
Sep 07, 2012 | 1219 | 1224 | 1208 | 1212 | 0 | -8.25(-0.68%) |
Sep 06, 2012 | 1210 | 1224 | 1206 | 1221 | 0 | +14.55(+1.21%) |
Sep 05, 2012 | 1210 | 1215 | 1201 | 1206 | 0 | -2.99(-0.25%) |