Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 4340 | 4351 | 4328 | 4339 | 0 | -1.20(-0.03%) |
Aug 30, 2012 | 4382 | 4382 | 4328 | 4340 | 0 | -41.30(-0.94%) |
Aug 29, 2012 | 4387 | 4387 | 4373 | 4382 | 0 | +8.60(+0.20%) |
Aug 27, 2012 | 4376 | 4403 | 4370 | 4373 | 0 | -3.60(-0.08%) |
Aug 26, 2012 | 4412 | 4412 | 4368 | 4376 | 0 | +0.00(+0.00%) |
Aug 25, 2012 | 4412 | 4412 | 4368 | 4376 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 4412 | 4412 | 4368 | 4376 | 0 | -35.30(-0.80%) |
Aug 23, 2012 | 4403 | 4430 | 4400 | 4412 | 0 | +8.50(+0.19%) |
Aug 22, 2012 | 4411 | 4412 | 4394 | 4403 | 0 | -7.50(-0.17%) |
Aug 21, 2012 | 4392 | 4429 | 4388 | 4411 | 0 | +18.90(+0.43%) |
Aug 20, 2012 | 4394 | 4401 | 4373 | 4392 | 0 | -1.90(-0.04%) |
Aug 19, 2012 | 4354 | 4394 | 4353 | 4394 | 0 | +0.00(+0.00%) |
Aug 18, 2012 | 4354 | 4394 | 4353 | 4394 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 4354 | 4394 | 4353 | 4394 | 0 | +40.30(+0.93%) |
Aug 16, 2012 | 4307 | 4354 | 4310 | 4354 | 0 | +46.50(+1.08%) |
Aug 15, 2012 | 4317 | 4336 | 4294 | 4307 | 0 | -10.40(-0.24%) |
Aug 14, 2012 | 4310 | 4326 | 4300 | 4317 | 0 | +7.90(+0.18%) |
Aug 13, 2012 | 4303 | 4339 | 4309 | 4310 | 0 | +6.70(+0.16%) |
Aug 12, 2012 | 4330 | 4336 | 4303 | 4303 | 0 | +0.00(+0.00%) |
Aug 11, 2012 | 4330 | 4336 | 4303 | 4303 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 4330 | 4336 | 4303 | 4303 | 0 | -27.30(-0.63%) |
Aug 09, 2012 | 4333 | 4350 | 4330 | 4330 | 0 | -2.80(-0.06%) |
Aug 08, 2012 | 4311 | 4343 | 4313 | 4333 | 0 | +21.50(+0.50%) |
Aug 07, 2012 | 4293 | 4314 | 4293 | 4311 | 0 | +18.50(+0.43%) |
Aug 06, 2012 | 4243 | 4308 | 4243 | 4293 | 0 | +49.90(+1.18%) |
Aug 05, 2012 | 4290 | 4290 | 4235 | 4243 | 0 | +0.00(+0.00%) |
Aug 04, 2012 | 4290 | 4290 | 4235 | 4243 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 4290 | 4290 | 4235 | 4243 | 0 | -47.10(-1.10%) |
Aug 02, 2012 | 4283 | 4301 | 4277 | 4290 | 0 | +7.40(+0.17%) |
Aug 01, 2012 | 4289 | 4289 | 4274 | 4283 | 0 | -6.70(-0.16%) |
Jul 31, 2012 | 4267 | 4306 | 4267 | 4289 | 0 | +22.50(+0.53%) |
Jul 30, 2012 | 4234 | 4277 | 4243 | 4267 | 0 | +32.50(+0.77%) |
Jul 29, 2012 | 4174 | 4234 | 4174 | 4234 | 0 | +0.00(+0.00%) |
Jul 28, 2012 | 4174 | 4234 | 4174 | 4234 | 0 | +0.00(+0.00%) |
Jul 27, 2012 | 4174 | 4234 | 4174 | 4234 | 0 | +60.60(+1.45%) |
Jul 26, 2012 | 4151 | 4176 | 4150 | 4174 | 0 | +22.40(+0.54%) |
Jul 25, 2012 | 4161 | 4161 | 4114 | 4151 | 0 | -9.80(-0.24%) |
Jul 24, 2012 | 4159 | 4169 | 4143 | 4161 | 0 | +2.00(+0.05%) |
Jul 23, 2012 | 4231 | 4231 | 4159 | 4159 | 0 | -71.40(-1.69%) |
Jul 22, 2012 | 4236 | 4246 | 4217 | 4231 | 0 | +0.00(+0.00%) |
Jul 21, 2012 | 4236 | 4246 | 4217 | 4231 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 4236 | 4246 | 4217 | 4231 | 0 | -5.80(-0.14%) |
Jul 19, 2012 | 4156 | 4236 | 4156 | 4236 | 0 | +79.00(+1.90%) |
Jul 18, 2012 | 4175 | 4177 | 4154 | 4157 | 0 | -15.80(-0.38%) |
Jul 17, 2012 | 4143 | 4188 | 4141 | 4173 | 0 | +30.00(+0.72%) |
Jul 16, 2012 | 4118 | 4162 | 4118 | 4143 | 0 | +24.90(+0.60%) |
Jul 15, 2012 | 4106 | 4138 | 4100 | 4118 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 4106 | 4138 | 4100 | 4118 | 0 | -2.70(-0.07%) |
Jul 13, 2012 | 4106 | 4138 | 4100 | 4121 | 0 | +16.50(+0.40%) |
Jul 12, 2012 | 4135 | 4146 | 4101 | 4104 | 0 | -34.10(-0.82%) |
Jul 11, 2012 | 4135 | 4141 | 4116 | 4139 | 0 | +0.70(+0.02%) |
Jul 10, 2012 | 4161 | 4177 | 4130 | 4138 | 0 | -25.70(-0.62%) |
Jul 09, 2012 | 4190 | 4190 | 4154 | 4164 | 0 | -35.40(-0.84%) |
Jul 08, 2012 | 4210 | 4210 | 4187 | 4199 | 0 | +0.00(+0.00%) |
Jul 07, 2012 | 4210 | 4210 | 4187 | 4199 | 0 | -0.80(-0.02%) |
Jul 06, 2012 | 4210 | 4210 | 4187 | 4200 | 0 | -12.40(-0.29%) |
Jul 05, 2012 | 4213 | 4216 | 4200 | 4212 | 0 | -0.90(-0.02%) |
Jul 04, 2012 | 4176 | 4213 | 4176 | 4213 | 0 | +49.50(+1.19%) |
Jul 03, 2012 | 4172 | 4180 | 4160 | 4164 | 0 | +28.10(+0.68%) |
Jul 02, 2012 | 4086 | 4155 | 4074 | 4136 | 0 | +0.00(+0.00%) |
Jun 30, 2012 | 4086 | 4155 | 4074 | 4136 | 0 | +49.90(+1.22%) |
Jun 29, 2012 | 4084 | 4114 | 4082 | 4086 | 0 | +1.60(+0.04%) |
Jun 28, 2012 | 4056 | 4085 | 4055 | 4084 | 0 | +27.70(+0.68%) |
Jun 27, 2012 | 4072 | 4072 | 4046 | 4056 | 0 | -15.70(-0.39%) |
Jun 26, 2012 | 4094 | 4094 | 4041 | 4072 | 0 | -21.80(-0.53%) |
Jun 25, 2012 | 4134 | 4134 | 4084 | 4094 | 0 | +0.00(+0.00%) |
Jun 24, 2012 | 4134 | 4134 | 4084 | 4094 | 0 | +0.00(+0.00%) |
Jun 23, 2012 | 4134 | 4134 | 4084 | 4094 | 0 | -39.90(-0.97%) |
Jun 22, 2012 | 4177 | 4180 | 4131 | 4134 | 0 | -43.10(-1.03%) |
Jun 21, 2012 | 4167 | 4203 | 4167 | 4177 | 0 | +9.40(+0.23%) |
Jun 20, 2012 | 4184 | 4184 | 4151 | 4167 | 0 | -16.50(-0.39%) |
Jun 19, 2012 | 4107 | 4185 | 4107 | 4184 | 0 | +76.90(+1.87%) |
Jun 18, 2012 | 4090 | 4110 | 4084 | 4107 | 0 | +0.00(+0.00%) |
Jun 16, 2012 | 4090 | 4110 | 4084 | 4107 | 0 | +17.20(+0.42%) |
Jun 15, 2012 | 4112 | 4112 | 4074 | 4090 | 0 | -21.70(-0.53%) |
Jun 14, 2012 | 4118 | 4133 | 4096 | 4112 | 0 | -6.80(-0.17%) |
Jun 13, 2012 | 4111 | 4131 | 4109 | 4118 | 0 | -0.10(-0.00%) |
Jun 12, 2012 | 4111 | 4131 | 4109 | 4118 | 0 | +7.20(+0.18%) |
Jun 11, 2012 | 4157 | 4168 | 4103 | 4111 | 0 | +0.00(+0.00%) |
Jun 10, 2012 | 4157 | 4168 | 4103 | 4111 | 0 | +0.00(+0.00%) |
Jun 09, 2012 | 4157 | 4168 | 4103 | 4111 | 0 | +0.00(+0.00%) |
Jun 08, 2012 | 4157 | 4168 | 4103 | 4111 | 0 | +6.50(+0.16%) |
Jun 07, 2012 | 4092 | 4112 | 4086 | 4105 | 0 | +12.30(+0.30%) |
Jun 06, 2012 | 4033 | 4095 | 4033 | 4092 | 0 | +0.00(+0.00%) |
Jun 05, 2012 | 4033 | 4095 | 4033 | 4092 | 0 | -24.50(-0.60%) |
Jun 04, 2012 | 4134 | 4134 | 4088 | 4117 | 0 | +0.00(+0.00%) |
Jun 03, 2012 | 4134 | 4134 | 4088 | 4117 | 0 | -16.80(-0.41%) |