Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1310 | 1323 | 1293 | 1300 | 0 | -10.33(-0.79%) |
Jul 30, 2012 | 1302 | 1321 | 1294 | 1311 | 0 | +3.85(+0.29%) |
Jul 27, 2012 | 1285 | 1317 | 1276 | 1307 | 0 | +26.29(+2.05%) |
Jul 26, 2012 | 1273 | 1292 | 1258 | 1281 | 0 | +19.86(+1.58%) |
Jul 25, 2012 | 1261 | 1278 | 1242 | 1261 | 0 | +10.04(+0.80%) |
Jul 24, 2012 | 1265 | 1275 | 1237 | 1251 | 0 | -14.59(-1.15%) |
Jul 23, 2012 | 1258 | 1276 | 1243 | 1265 | 0 | -22.84(-1.77%) |
Jul 20, 2012 | 1288 | 1302 | 1275 | 1288 | 0 | -9.64(-0.74%) |
Jul 19, 2012 | 1288 | 1308 | 1281 | 1298 | 0 | +14.08(+1.10%) |
Jul 18, 2012 | 1269 | 1294 | 1263 | 1284 | 0 | +6.53(+0.51%) |
Jul 17, 2012 | 1269 | 1284 | 1252 | 1277 | 0 | +9.08(+0.72%) |
Jul 16, 2012 | 1265 | 1278 | 1252 | 1268 | 0 | -0.96(-0.08%) |
Jul 14, 2012 | 1254 | 1278 | 1251 | 1269 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1254 | 1278 | 1251 | 1269 | 0 | +19.34(+1.55%) |
Jul 12, 2012 | 1243 | 1260 | 1225 | 1250 | 0 | -8.62(-0.69%) |
Jul 11, 2012 | 1257 | 1270 | 1242 | 1258 | 0 | +1.93(+0.15%) |
Jul 10, 2012 | 1284 | 1296 | 1247 | 1256 | 0 | -24.96(-1.95%) |
Jul 09, 2012 | 1277 | 1295 | 1268 | 1281 | 0 | -9.30(-0.72%) |
Jul 06, 2012 | 1282 | 1302 | 1277 | 1291 | 0 | -18.66(-1.43%) |
Jul 05, 2012 | 1299 | 1325 | 1295 | 1309 | 0 | -1.47(-0.11%) |
Jul 04, 2012 | 357.24 | 1313 | 1305 | 1311 | 0 | -0.01(-0.00%) |
Jul 03, 2012 | 1292 | 1318 | 1286 | 1311 | 0 | +30.07(+2.35%) |
Jul 02, 2012 | 1278 | 1293 | 1262 | 1281 | 0 | +0.60(+0.05%) |
Jun 30, 2012 | 1274 | 1290 | 1260 | 1280 | 0 | -0.66(-0.05%) |
Jun 29, 2012 | 1274 | 1290 | 1260 | 1281 | 0 | +40.34(+3.25%) |
Jun 28, 2012 | 1228 | 1249 | 1214 | 1240 | 0 | -1.35(-0.11%) |
Jun 27, 2012 | 1229 | 1252 | 1221 | 1242 | 0 | +12.87(+1.05%) |
Jun 26, 2012 | 1224 | 1242 | 1211 | 1229 | 0 | +3.83(+0.31%) |
Jun 25, 2012 | 1226 | 1241 | 1210 | 1225 | 0 | -21.43(-1.72%) |
Jun 22, 2012 | 1246 | 1260 | 1229 | 1246 | 0 | +3.55(+0.29%) |
Jun 21, 2012 | 1289 | 1294 | 1239 | 1243 | 0 | -55.47(-4.27%) |
Jun 20, 2012 | 1297 | 1317 | 1282 | 1298 | 0 | -2.52(-0.19%) |
Jun 19, 2012 | 1287 | 1311 | 1278 | 1301 | 0 | +23.95(+1.88%) |
Jun 18, 2012 | 1262 | 1286 | 1253 | 1277 | 0 | +4.70(+0.37%) |
Jun 15, 2012 | 1263 | 1283 | 1253 | 1272 | 0 | +12.34(+0.98%) |
Jun 14, 2012 | 1251 | 1270 | 1238 | 1260 | 0 | +7.42(+0.59%) |
Jun 13, 2012 | 1256 | 1275 | 1243 | 1252 | 0 | -11.58(-0.92%) |
Jun 12, 2012 | 1248 | 1270 | 1238 | 1264 | 0 | +22.74(+1.83%) |
Jun 11, 2012 | 1274 | 1282 | 1238 | 1241 | 0 | -21.61(-1.71%) |
Jun 08, 2012 | 1247 | 1271 | 1235 | 1263 | 0 | +0.31(+0.02%) |
Jun 07, 2012 | 1283 | 1299 | 1255 | 1263 | 0 | -4.58(-0.36%) |
Jun 06, 2012 | 1250 | 1278 | 1242 | 1267 | 0 | +31.20(+2.52%) |
Jun 05, 2012 | 1211 | 1244 | 1212 | 1236 | 0 | +13.50(+1.10%) |
Jun 04, 2012 | 1223 | 1234 | 1198 | 1223 | 0 | +0.75(+0.06%) |
Jun 02, 2012 | 1219 | 1241 | 1203 | 1222 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 1215 | 1241 | 1203 | 1222 | 0 | -13.64(-1.10%) |
May 31, 2012 | 1247 | 1256 | 1214 | 1235 | 0 | -16.76(-1.34%) |
May 30, 2012 | 1261 | 1272 | 1237 | 1252 | 0 | -28.16(-2.20%) |
May 29, 2012 | 1267 | 1297 | 1262 | 1280 | 0 | +18.44(+1.46%) |
May 28, 2012 | 346.09 | 1266 | 1259 | 1262 | 0 | -2.09(-0.17%) |
May 25, 2012 | 1249 | 1276 | 1250 | 1264 | 0 | -1.96(-0.15%) |
May 24, 2012 | 1267 | 1283 | 1245 | 1266 | 0 | +1.68(+0.13%) |
May 23, 2012 | 1236 | 1268 | 1218 | 1264 | 0 | +11.10(+0.89%) |
May 22, 2012 | 1261 | 1282 | 1242 | 1253 | 0 | -9.43(-0.75%) |
May 21, 2012 | 1227 | 1268 | 1224 | 1263 | 0 | +37.15(+3.03%) |
May 18, 2012 | 1239 | 1255 | 1217 | 1225 | 0 | -7.29(-0.59%) |
May 17, 2012 | 1246 | 1265 | 1222 | 1233 | 0 | -11.72(-0.94%) |
May 16, 2012 | 1256 | 1281 | 1237 | 1244 | 0 | -11.42(-0.91%) |
May 15, 2012 | 1279 | 1293 | 1249 | 1256 | 0 | -25.35(-1.98%) |
May 14, 2012 | 1290 | 1305 | 1274 | 1281 | 0 | -33.79(-2.57%) |
May 11, 2012 | 1309 | 1336 | 1304 | 1315 | 0 | -14.87(-1.12%) |
May 10, 2012 | 1339 | 1353 | 1320 | 1330 | 0 | +1.24(+0.09%) |
May 09, 2012 | 1312 | 1346 | 1300 | 1329 | 0 | -9.36(-0.70%) |
May 08, 2012 | 1337 | 1349 | 1311 | 1338 | 0 | -17.49(-1.29%) |
May 07, 2012 | 1340 | 1370 | 1339 | 1355 | 0 | -4.70(-0.35%) |
May 04, 2012 | 1372 | 1385 | 1350 | 1360 | 0 | -26.33(-1.90%) |
May 03, 2012 | 1408 | 1418 | 1378 | 1387 | 0 | -27.76(-1.96%) |
May 02, 2012 | 1415 | 1428 | 1400 | 1414 | 0 | -14.58(-1.02%) |