Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1470 | 1496 | 1458 | 1472 | 0 | -29.11(-1.94%) |
Jul 30, 2012 | 1475 | 1512 | 1490 | 1501 | 0 | +1.92(+0.13%) |
Jul 27, 2012 | 1457 | 1505 | 1475 | 1499 | 0 | +27.30(+1.85%) |
Jul 26, 2012 | 1478 | 1487 | 1459 | 1472 | 0 | +2.21(+0.15%) |
Jul 25, 2012 | 1467 | 1490 | 1464 | 1470 | 0 | -15.30(-1.03%) |
Jul 24, 2012 | 1467 | 1491 | 1474 | 1485 | 0 | -3.97(-0.27%) |
Jul 23, 2012 | 1456 | 1498 | 1469 | 1489 | 0 | -0.08(-0.01%) |
Jul 20, 2012 | 1453 | 1494 | 1472 | 1489 | 0 | +7.62(+0.51%) |
Jul 19, 2012 | 1465 | 1488 | 1472 | 1481 | 0 | -5.33(-0.36%) |
Jul 18, 2012 | 1455 | 1491 | 1468 | 1487 | 0 | +6.38(+0.43%) |
Jul 17, 2012 | 1460 | 1491 | 1468 | 1480 | 0 | +2.08(+0.14%) |
Jul 16, 2012 | 1461 | 1486 | 1470 | 1478 | 0 | -5.31(-0.36%) |
Jul 14, 2012 | 1440 | 1485 | 1459 | 1484 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1440 | 1485 | 1459 | 1484 | 0 | +25.31(+1.74%) |
Jul 12, 2012 | 1450 | 1467 | 1444 | 1458 | 0 | +2.08(+0.14%) |
Jul 11, 2012 | 1463 | 1468 | 1447 | 1456 | 0 | -3.24(-0.22%) |
Jul 10, 2012 | 1434 | 1468 | 1451 | 1460 | 0 | +8.69(+0.60%) |
Jul 09, 2012 | 1444 | 1455 | 1439 | 1451 | 0 | +2.97(+0.21%) |
Jul 06, 2012 | 1424 | 1453 | 1439 | 1448 | 0 | -2.77(-0.19%) |
Jul 05, 2012 | 1428 | 1456 | 1436 | 1451 | 0 | -2.48(-0.17%) |
Jul 03, 2012 | 1453 | 1453 | 1453 | 0 | +12.00(+0.83%) | |
Jul 02, 2012 | 1396 | 1444 | 1413 | 1441 | 0 | +19.60(+1.38%) |
Jun 30, 2012 | 1406 | 1432 | 1410 | 1422 | 0 | +0.88(+0.06%) |
Jun 29, 2012 | 1406 | 1432 | 1410 | 1421 | 0 | +8.71(+0.62%) |
Jun 28, 2012 | 1377 | 1414 | 1393 | 1412 | 0 | +7.62(+0.54%) |
Jun 27, 2012 | 1385 | 1409 | 1384 | 1404 | 0 | +19.90(+1.44%) |
Jun 26, 2012 | 1358 | 1390 | 1373 | 1384 | 0 | +5.12(+0.37%) |
Jun 25, 2012 | 1352 | 1385 | 1364 | 1379 | 0 | -4.60(-0.33%) |
Jun 22, 2012 | 1356 | 1393 | 1374 | 1384 | 0 | +7.98(+0.58%) |
Jun 21, 2012 | 1392 | 1398 | 1375 | 1376 | 0 | -10.18(-0.73%) |
Jun 20, 2012 | 1391 | 1399 | 1380 | 1386 | 0 | -8.11(-0.58%) |
Jun 19, 2012 | 1378 | 1407 | 1389 | 1394 | 0 | -0.34(-0.02%) |
Jun 18, 2012 | 1362 | 1399 | 1377 | 1395 | 0 | +10.90(+0.79%) |
Jun 15, 2012 | 1368 | 1396 | 1380 | 1384 | 0 | -8.18(-0.59%) |
Jun 14, 2012 | 1363 | 1396 | 1382 | 1392 | 0 | +9.70(+0.70%) |
Jun 13, 2012 | 1362 | 1391 | 1375 | 1382 | 0 | -5.55(-0.40%) |
Jun 12, 2012 | 1385 | 1390 | 1376 | 1388 | 0 | +6.75(+0.49%) |
Jun 11, 2012 | 1382 | 1406 | 1380 | 1381 | 0 | -16.45(-1.18%) |
Jun 08, 2012 | 1389 | 1399 | 1380 | 1397 | 0 | +1.00(+0.07%) |
Jun 07, 2012 | 1396 | 1420 | 1394 | 1396 | 0 | -16.77(-1.19%) |
Jun 06, 2012 | 1397 | 1414 | 1388 | 1413 | 0 | +22.60(+1.63%) |
Jun 05, 2012 | 1370 | 1394 | 1366 | 1391 | 0 | +17.82(+1.30%) |
Jun 04, 2012 | 1373 | 1383 | 1361 | 1373 | 0 | +3.66(+0.27%) |
Jun 02, 2012 | 1357 | 1387 | 1356 | 1369 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 1357 | 1387 | 1356 | 1369 | 0 | -1.94(-0.14%) |
May 31, 2012 | 1367 | 1379 | 1360 | 1371 | 0 | +7.76(+0.57%) |
May 30, 2012 | 1368 | 1378 | 1361 | 1363 | 0 | -11.78(-0.86%) |
May 29, 2012 | 1373 | 1379 | 1366 | 1375 | 0 | +6.26(+0.46%) |
May 25, 2012 | 1369 | 1369 | 1369 | 0 | -6.68(-0.49%) | |
May 24, 2012 | 1330 | 1376 | 1347 | 1375 | 0 | +26.10(+1.93%) |
May 23, 2012 | 1319 | 1354 | 1336 | 1349 | 0 | +1.05(+0.08%) |
May 22, 2012 | 1344 | 1357 | 1336 | 1348 | 0 | +7.99(+0.60%) |
May 21, 2012 | 1339 | 1344 | 1322 | 1340 | 0 | +6.32(+0.47%) |
May 18, 2012 | 1317 | 1348 | 1331 | 1334 | 0 | -4.43(-0.33%) |
May 17, 2012 | 1327 | 1354 | 1338 | 1338 | 0 | -15.22(-1.12%) |
May 16, 2012 | 1336 | 1364 | 1353 | 1354 | 0 | -1.16(-0.09%) |
May 15, 2012 | 1357 | 1364 | 1349 | 1355 | 0 | -6.51(-0.48%) |
May 14, 2012 | 1342 | 1373 | 1355 | 1361 | 0 | -13.32(-0.97%) |
May 11, 2012 | 1348 | 1383 | 1363 | 1375 | 0 | -2.30(-0.17%) |
May 10, 2012 | 1346 | 1383 | 1364 | 1377 | 0 | +14.39(+1.06%) |
May 09, 2012 | 1354 | 1370 | 1346 | 1363 | 0 | +1.24(+0.09%) |
May 08, 2012 | 1353 | 1366 | 1348 | 1361 | 0 | -0.01(-0.00%) |
May 07, 2012 | 1334 | 1366 | 1346 | 1361 | 0 | +1.47(+0.11%) |
May 04, 2012 | 1335 | 1371 | 1350 | 1360 | 0 | +1.40(+0.10%) |
May 03, 2012 | 1350 | 1383 | 1357 | 1358 | 0 | -9.62(-0.70%) |
May 02, 2012 | 1348 | 1378 | 1357 | 1368 | 0 | -6.27(-0.46%) |