Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1260 | 1270 | 1246 | 1252 | 0 | -13.26(-1.05%) |
Jul 30, 2012 | 1254 | 1272 | 1253 | 1265 | 0 | +3.98(+0.32%) |
Jul 27, 2012 | 1245 | 1268 | 1243 | 1261 | 0 | +17.40(+1.40%) |
Jul 26, 2012 | 1243 | 1254 | 1232 | 1244 | 0 | +12.31(+1.00%) |
Jul 25, 2012 | 1236 | 1245 | 1225 | 1232 | 0 | -4.84(-0.39%) |
Jul 24, 2012 | 1241 | 1248 | 1228 | 1236 | 0 | -8.36(-0.67%) |
Jul 23, 2012 | 1239 | 1255 | 1234 | 1245 | 0 | -9.95(-0.79%) |
Jul 20, 2012 | 1244 | 1261 | 1243 | 1255 | 0 | -0.40(-0.03%) |
Jul 19, 2012 | 1251 | 1261 | 1244 | 1255 | 0 | -0.07(-0.01%) |
Jul 18, 2012 | 1243 | 1259 | 1242 | 1255 | 0 | +6.36(+0.51%) |
Jul 17, 2012 | 1241 | 1255 | 1236 | 1249 | 0 | +4.72(+0.38%) |
Jul 16, 2012 | 1240 | 1251 | 1236 | 1244 | 0 | -3.91(-0.31%) |
Jul 14, 2012 | 1229 | 1251 | 1231 | 1248 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1229 | 1251 | 1231 | 1248 | 0 | +16.17(+1.31%) |
Jul 12, 2012 | 1221 | 1237 | 1220 | 1232 | 0 | -0.19(-0.02%) |
Jul 11, 2012 | 1230 | 1238 | 1222 | 1232 | 0 | +3.28(+0.27%) |
Jul 10, 2012 | 1228 | 1240 | 1223 | 1229 | 0 | -4.65(-0.38%) |
Jul 09, 2012 | 1216 | 1239 | 1223 | 1233 | 0 | -0.83(-0.07%) |
Jul 06, 2012 | 1210 | 1239 | 1225 | 1234 | 0 | -3.27(-0.26%) |
Jul 05, 2012 | 1219 | 1244 | 1230 | 1237 | 0 | -26.13(-2.07%) |
Jul 04, 2012 | 271.94 | 1265 | 1262 | 1264 | 0 | -0.13(-0.01%) |
Jul 03, 2012 | 1260 | 1269 | 1253 | 1264 | 0 | +16.44(+1.32%) |
Jul 02, 2012 | 1232 | 1251 | 1231 | 1247 | 0 | +13.09(+1.06%) |
Jun 30, 2012 | 1235 | 1245 | 1225 | 1234 | 0 | -0.26(-0.02%) |
Jun 29, 2012 | 1235 | 1245 | 1225 | 1234 | 0 | +10.82(+0.88%) |
Jun 28, 2012 | 1208 | 1225 | 1206 | 1224 | 0 | +5.47(+0.45%) |
Jun 27, 2012 | 1204 | 1222 | 1202 | 1218 | 0 | +15.13(+1.26%) |
Jun 26, 2012 | 1196 | 1209 | 1195 | 1203 | 0 | +3.64(+0.30%) |
Jun 25, 2012 | 1194 | 1205 | 1190 | 1199 | 0 | -5.51(-0.46%) |
Jun 22, 2012 | 1202 | 1213 | 1198 | 1205 | 0 | +4.35(+0.36%) |
Jun 21, 2012 | 1218 | 1224 | 1199 | 1201 | 0 | -15.04(-1.24%) |
Jun 20, 2012 | 1222 | 1228 | 1209 | 1216 | 0 | -6.75(-0.55%) |
Jun 19, 2012 | 1220 | 1232 | 1214 | 1222 | 0 | +5.47(+0.45%) |
Jun 18, 2012 | 1206 | 1221 | 1205 | 1217 | 0 | +3.37(+0.28%) |
Jun 15, 2012 | 1208 | 1221 | 1205 | 1214 | 0 | +2.31(+0.19%) |
Jun 14, 2012 | 1200 | 1216 | 1200 | 1211 | 0 | +9.34(+0.78%) |
Jun 13, 2012 | 1197 | 1210 | 1194 | 1202 | 0 | -3.00(-0.25%) |
Jun 12, 2012 | 1196 | 1208 | 1192 | 1205 | 0 | +6.32(+0.53%) |
Jun 11, 2012 | 1209 | 1218 | 1197 | 1199 | 0 | -9.27(-0.77%) |
Jun 08, 2012 | 1197 | 1213 | 1193 | 1208 | 0 | -4.52(-0.37%) |
Jun 07, 2012 | 1213 | 1224 | 1206 | 1212 | 0 | +1.89(+0.16%) |
Jun 06, 2012 | 1197 | 1212 | 1191 | 1210 | 0 | +19.19(+1.61%) |
Jun 05, 2012 | 1182 | 1197 | 1178 | 1191 | 0 | +5.49(+0.46%) |
Jun 04, 2012 | 1185 | 1193 | 1176 | 1186 | 0 | -5.46(-0.46%) |
Jun 02, 2012 | 1186 | 1202 | 1181 | 1191 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 1186 | 1202 | 1181 | 1191 | 0 | -7.91(-0.66%) |
May 31, 2012 | 1196 | 1207 | 1187 | 1199 | 0 | +6.34(+0.53%) |
May 30, 2012 | 1194 | 1207 | 1189 | 1193 | 0 | -17.54(-1.45%) |
May 29, 2012 | 1209 | 1215 | 1201 | 1210 | 0 | +6.00(+0.50%) |
May 28, 2012 | 248.28 | 1206 | 1203 | 1204 | 0 | +0.01(+0.00%) |
May 25, 2012 | 1198 | 1211 | 1198 | 1204 | 0 | +1.96(+0.16%) |
May 24, 2012 | 1191 | 1208 | 1188 | 1202 | 0 | +8.55(+0.72%) |
May 23, 2012 | 1190 | 1203 | 1182 | 1194 | 0 | -5.29(-0.44%) |
May 22, 2012 | 1196 | 1208 | 1190 | 1199 | 0 | +2.66(+0.22%) |
May 21, 2012 | 1188 | 1201 | 1182 | 1196 | 0 | +6.16(+0.52%) |
May 18, 2012 | 1195 | 1207 | 1186 | 1190 | 0 | -6.11(-0.51%) |
May 17, 2012 | 1203 | 1213 | 1193 | 1196 | 0 | -11.69(-0.97%) |
May 16, 2012 | 1207 | 1218 | 1203 | 1208 | 0 | -1.29(-0.11%) |
May 15, 2012 | 1217 | 1224 | 1204 | 1209 | 0 | -12.04(-0.99%) |
May 14, 2012 | 1221 | 1234 | 1215 | 1221 | 0 | -22.34(-1.80%) |
May 11, 2012 | 1236 | 1254 | 1236 | 1244 | 0 | -0.88(-0.07%) |
May 10, 2012 | 1235 | 1251 | 1234 | 1245 | 0 | +10.68(+0.87%) |
May 09, 2012 | 1228 | 1242 | 1222 | 1234 | 0 | -4.37(-0.35%) |
May 08, 2012 | 1228 | 1243 | 1226 | 1238 | 0 | -0.86(-0.07%) |
May 07, 2012 | 1230 | 1244 | 1228 | 1239 | 0 | +1.24(+0.10%) |
May 04, 2012 | 1234 | 1250 | 1230 | 1238 | 0 | -1.23(-0.10%) |
May 03, 2012 | 1243 | 1258 | 1235 | 1239 | 0 | -5.13(-0.41%) |
May 02, 2012 | 1244 | 1254 | 1236 | 1244 | 0 | -8.21(-0.66%) |