Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 1416 | 1429 | 1404 | 1417 | 0 | -8.55(-0.60%) |
Sep 27, 2012 | 1410 | 1432 | 1401 | 1426 | 0 | +22.78(+1.62%) |
Sep 26, 2012 | 1399 | 1418 | 1381 | 1403 | 0 | -9.22(-0.65%) |
Sep 25, 2012 | 1436 | 1447 | 1409 | 1412 | 0 | -20.14(-1.41%) |
Sep 24, 2012 | 1433 | 1451 | 1421 | 1432 | 0 | -18.66(-1.29%) |
Sep 21, 2012 | 1461 | 1471 | 1440 | 1451 | 0 | -0.48(-0.03%) |
Sep 20, 2012 | 1435 | 1458 | 1427 | 1451 | 0 | -4.26(-0.29%) |
Sep 19, 2012 | 1454 | 1470 | 1442 | 1456 | 0 | +1.31(+0.09%) |
Sep 18, 2012 | 1449 | 1466 | 1437 | 1454 | 0 | -3.34(-0.23%) |
Sep 17, 2012 | 1461 | 1477 | 1443 | 1458 | 0 | -10.58(-0.72%) |
Sep 14, 2012 | 1452 | 1485 | 1445 | 1468 | 0 | +28.42(+1.97%) |
Sep 13, 2012 | 1400 | 1449 | 1390 | 1440 | 0 | +34.81(+2.48%) |
Sep 12, 2012 | 1407 | 1419 | 1386 | 1405 | 0 | +1.21(+0.09%) |
Sep 11, 2012 | 1394 | 1414 | 1389 | 1404 | 0 | +10.22(+0.73%) |
Sep 10, 2012 | 1397 | 1415 | 1386 | 1393 | 0 | -7.32(-0.52%) |
Sep 07, 2012 | 1385 | 1410 | 1379 | 1401 | 0 | +26.66(+1.94%) |
Sep 06, 2012 | 1354 | 1383 | 1350 | 1374 | 0 | +27.36(+2.03%) |
Sep 05, 2012 | 1341 | 1357 | 1330 | 1347 | 0 | -0.79(-0.06%) |
Sep 04, 2012 | 1351 | 1362 | 1332 | 1348 | 0 | -6.04(-0.45%) |
Sep 03, 2012 | 225.39 | 1355 | 1351 | 1354 | 0 | +0.18(+0.01%) |
Aug 31, 2012 | 1342 | 1362 | 1329 | 1353 | 0 | +21.85(+1.64%) |
Aug 30, 2012 | 1337 | 1347 | 1325 | 1332 | 0 | -15.83(-1.17%) |
Aug 29, 2012 | 1351 | 1361 | 1338 | 1347 | 0 | -7.13(-0.53%) |
Aug 27, 2012 | 1348 | 1371 | 1347 | 1355 | 0 | -7.05(-0.52%) |
Aug 24, 2012 | 1355 | 1371 | 1347 | 1362 | 0 | -1.47(-0.11%) |
Aug 23, 2012 | 1373 | 1384 | 1356 | 1363 | 0 | -11.97(-0.87%) |
Aug 22, 2012 | 1360 | 1381 | 1350 | 1375 | 0 | +6.92(+0.51%) |
Aug 21, 2012 | 1370 | 1391 | 1359 | 1368 | 0 | +4.75(+0.35%) |
Aug 20, 2012 | 1356 | 1372 | 1348 | 1363 | 0 | +1.77(+0.13%) |
Aug 17, 2012 | 1361 | 1372 | 1351 | 1362 | 0 | -1.69(-0.12%) |
Aug 16, 2012 | 1343 | 1370 | 1339 | 1363 | 0 | +19.87(+1.48%) |
Aug 15, 2012 | 1333 | 1350 | 1327 | 1343 | 0 | +3.29(+0.25%) |
Aug 14, 2012 | 1344 | 1357 | 1333 | 1340 | 0 | -2.78(-0.21%) |
Aug 13, 2012 | 1348 | 1359 | 1333 | 1343 | 0 | -13.27(-0.98%) |
Aug 11, 2012 | 1343 | 1362 | 1335 | 1356 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 1343 | 1362 | 1335 | 1356 | 0 | +4.26(+0.32%) |
Aug 09, 2012 | 1339 | 1361 | 1333 | 1352 | 0 | +11.15(+0.83%) |
Aug 08, 2012 | 1332 | 1356 | 1325 | 1341 | 0 | +3.13(+0.23%) |
Aug 07, 2012 | 1331 | 1350 | 1323 | 1338 | 0 | +14.25(+1.08%) |
Aug 06, 2012 | 1306 | 1336 | 1305 | 1323 | 0 | +15.71(+1.20%) |
Aug 03, 2012 | 1304 | 1323 | 1293 | 1308 | 0 | +25.61(+2.00%) |
Aug 02, 2012 | 1281 | 1305 | 1266 | 1282 | 0 | -13.85(-1.07%) |
Aug 01, 2012 | 1302 | 1320 | 1280 | 1296 | 0 | -4.48(-0.34%) |
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%) |