Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2156 | 2183 | 2135 | 2152 | 0 | -13.27(-0.61%) |
Jul 30, 2012 | 2164 | 2190 | 2136 | 2165 | 0 | +2.90(+0.13%) |
Jul 27, 2012 | 2129 | 2180 | 2115 | 2162 | 0 | +48.95(+2.32%) |
Jul 26, 2012 | 2131 | 2145 | 2084 | 2113 | 0 | +17.31(+0.83%) |
Jul 25, 2012 | 2091 | 2122 | 2053 | 2096 | 0 | +10.46(+0.50%) |
Jul 24, 2012 | 2111 | 2130 | 2062 | 2086 | 0 | -28.23(-1.34%) |
Jul 23, 2012 | 2105 | 2132 | 2077 | 2114 | 0 | -45.68(-2.12%) |
Jul 20, 2012 | 2174 | 2190 | 2139 | 2159 | 0 | -30.31(-1.38%) |
Jul 19, 2012 | 2184 | 2212 | 2165 | 2190 | 0 | +11.69(+0.54%) |
Jul 18, 2012 | 2145 | 2195 | 2134 | 2178 | 0 | +27.81(+1.29%) |
Jul 17, 2012 | 2126 | 2161 | 2101 | 2150 | 0 | +36.14(+1.71%) |
Jul 16, 2012 | 2119 | 2140 | 2086 | 2114 | 0 | -9.69(-0.46%) |
Jul 14, 2012 | 2097 | 2145 | 2088 | 2124 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 2097 | 2145 | 2088 | 2124 | 0 | +38.16(+1.83%) |
Jul 12, 2012 | 2075 | 2107 | 2046 | 2086 | 0 | -12.15(-0.58%) |
Jul 11, 2012 | 2104 | 2120 | 2076 | 2098 | 0 | -13.03(-0.62%) |
Jul 10, 2012 | 2146 | 2165 | 2096 | 2111 | 0 | -68.15(-3.13%) |
Jul 09, 2012 | 2077 | 2208 | 2160 | 2179 | 0 | -17.79(-0.81%) |
Jul 06, 2012 | 2080 | 2216 | 2176 | 2197 | 0 | -20.68(-0.93%) |
Jul 05, 2012 | 2090 | 2239 | 2188 | 2217 | 0 | +6.63(+0.30%) |
Jul 04, 2012 | 2190 | 2227 | 2178 | 2211 | 0 | -0.01(-0.00%) |
Jul 03, 2012 | 2190 | 2227 | 2178 | 2211 | 0 | +28.92(+1.33%) |
Jul 02, 2012 | 2191 | 2206 | 2151 | 2182 | 0 | -3.36(-0.15%) |
Jun 30, 2012 | 2173 | 2199 | 2148 | 2185 | 0 | -1.40(-0.06%) |
Jun 29, 2012 | 2173 | 2199 | 2148 | 2187 | 0 | +69.49(+3.28%) |
Jun 28, 2012 | 2092 | 2127 | 2073 | 2117 | 0 | +3.69(+0.17%) |
Jun 27, 2012 | 2094 | 2126 | 2081 | 2114 | 0 | +26.66(+1.28%) |
Jun 26, 2012 | 2075 | 2108 | 2057 | 2087 | 0 | +13.38(+0.65%) |
Jun 25, 2012 | 2097 | 2113 | 2047 | 2073 | 0 | -50.00(-2.35%) |
Jun 22, 2012 | 2117 | 2143 | 2091 | 2123 | 0 | +16.41(+0.78%) |
Jun 21, 2012 | 2180 | 2189 | 2100 | 2107 | 0 | -70.77(-3.25%) |
Jun 20, 2012 | 2183 | 2205 | 2159 | 2178 | 0 | -2.04(-0.09%) |
Jun 19, 2012 | 2143 | 2203 | 2133 | 2180 | 0 | +51.37(+2.41%) |
Jun 18, 2012 | 2109 | 2144 | 2096 | 2129 | 0 | +5.71(+0.27%) |
Jun 15, 2012 | 2106 | 2140 | 2090 | 2123 | 0 | +35.09(+1.68%) |
Jun 14, 2012 | 2092 | 2119 | 2059 | 2088 | 0 | -2.27(-0.11%) |
Jun 13, 2012 | 2110 | 2134 | 2072 | 2090 | 0 | -19.34(-0.92%) |
Jun 12, 2012 | 2078 | 2118 | 2056 | 2109 | 0 | +43.95(+2.13%) |
Jun 11, 2012 | 2135 | 2143 | 2062 | 2065 | 0 | -49.87(-2.36%) |
Jun 08, 2012 | 2108 | 2132 | 2076 | 2115 | 0 | +2.69(+0.13%) |
Jun 07, 2012 | 2137 | 2163 | 2097 | 2113 | 0 | +3.76(+0.18%) |
Jun 06, 2012 | 2072 | 2118 | 2064 | 2109 | 0 | +52.88(+2.57%) |
Jun 05, 2012 | 2031 | 2078 | 2014 | 2056 | 0 | +22.76(+1.12%) |
Jun 04, 2012 | 2058 | 2070 | 2004 | 2033 | 0 | -20.59(-1.00%) |
Jun 02, 2012 | 2082 | 2104 | 2037 | 2054 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 2082 | 2104 | 2037 | 2054 | 0 | -69.20(-3.26%) |
May 31, 2012 | 2141 | 2158 | 2097 | 2123 | 0 | -19.96(-0.93%) |
May 30, 2012 | 2170 | 2178 | 2129 | 2143 | 0 | -53.15(-2.42%) |
May 29, 2012 | 2180 | 2224 | 2167 | 2196 | 0 | +32.20(+1.49%) |
May 28, 2012 | 2169 | 2191 | 2141 | 2164 | 0 | +0.00(+0.00%) |
May 25, 2012 | 2169 | 2191 | 2141 | 2164 | 0 | -4.52(-0.21%) |
May 24, 2012 | 2152 | 2180 | 2128 | 2168 | 0 | +16.32(+0.76%) |
May 23, 2012 | 2121 | 2161 | 2085 | 2152 | 0 | +16.26(+0.76%) |
May 22, 2012 | 2136 | 2177 | 2109 | 2136 | 0 | +2.12(+0.10%) |
May 21, 2012 | 2072 | 2144 | 2064 | 2134 | 0 | +64.99(+3.14%) |
May 18, 2012 | 2109 | 2125 | 2054 | 2069 | 0 | -32.54(-1.55%) |
May 17, 2012 | 2175 | 2186 | 2096 | 2101 | 0 | -75.88(-3.49%) |
May 16, 2012 | 2214 | 2231 | 2170 | 2177 | 0 | -28.89(-1.31%) |
May 15, 2012 | 2217 | 2243 | 2192 | 2206 | 0 | -15.10(-0.68%) |
May 14, 2012 | 2240 | 2259 | 2207 | 2221 | 0 | -45.23(-2.00%) |
May 11, 2012 | 2248 | 2290 | 2237 | 2266 | 0 | +5.39(+0.24%) |
May 10, 2012 | 2274 | 2295 | 2242 | 2261 | 0 | +6.13(+0.27%) |
May 09, 2012 | 2250 | 2286 | 2218 | 2255 | 0 | -24.01(-1.05%) |
May 08, 2012 | 2272 | 2296 | 2228 | 2279 | 0 | -10.96(-0.48%) |
May 07, 2012 | 2279 | 2305 | 2253 | 2290 | 0 | +0.15(+0.01%) |
May 04, 2012 | 2318 | 2329 | 2269 | 2290 | 0 | -43.62(-1.87%) |
May 03, 2012 | 2347 | 2367 | 2315 | 2333 | 0 | -15.37(-0.65%) |
May 02, 2012 | 2348 | 2374 | 2317 | 2349 | 0 | -12.29(-0.52%) |