Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1563 | 1573 | 1558 | 1560 | 0 | -5.50(-0.35%) |
Jul 30, 2012 | 1562 | 1575 | 1556 | 1565 | 0 | -3.20(-0.20%) |
Jul 27, 2012 | 1548 | 1576 | 1541 | 1569 | 0 | +25.67(+1.66%) |
Jul 26, 2012 | 1528 | 1562 | 1519 | 1543 | 0 | +30.81(+2.04%) |
Jul 25, 2012 | 1511 | 1524 | 1503 | 1512 | 0 | +7.32(+0.49%) |
Jul 24, 2012 | 1517 | 1522 | 1490 | 1505 | 0 | -15.76(-1.04%) |
Jul 23, 2012 | 1497 | 1527 | 1487 | 1521 | 0 | -1.29(-0.08%) |
Jul 20, 2012 | 1525 | 1549 | 1501 | 1522 | 0 | -6.01(-0.39%) |
Jul 19, 2012 | 1527 | 1537 | 1509 | 1528 | 0 | +7.25(+0.48%) |
Jul 18, 2012 | 1498 | 1525 | 1493 | 1521 | 0 | +17.67(+1.18%) |
Jul 17, 2012 | 1495 | 1513 | 1480 | 1503 | 0 | +11.06(+0.74%) |
Jul 16, 2012 | 1490 | 1498 | 1480 | 1492 | 0 | -8.29(-0.55%) |
Jul 14, 2012 | 1478 | 1507 | 1475 | 1500 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1478 | 1507 | 1475 | 1500 | 0 | +25.62(+1.74%) |
Jul 12, 2012 | 1475 | 1487 | 1462 | 1475 | 0 | -17.87(-1.20%) |
Jul 11, 2012 | 1501 | 1507 | 1482 | 1492 | 0 | -6.42(-0.43%) |
Jul 10, 2012 | 1525 | 1532 | 1490 | 1499 | 0 | -20.32(-1.34%) |
Jul 09, 2012 | 1517 | 1524 | 1509 | 1519 | 0 | -2.09(-0.14%) |
Jul 06, 2012 | 1530 | 1536 | 1513 | 1521 | 0 | -20.80(-1.35%) |
Jul 05, 2012 | 1541 | 1552 | 1536 | 1542 | 0 | -4.86(-0.31%) |
Jul 03, 2012 | 1547 | 1547 | 1547 | 0 | +5.03(+0.33%) | |
Jul 02, 2012 | 1553 | 1561 | 1526 | 1542 | 0 | -15.11(-0.97%) |
Jun 30, 2012 | 1530 | 1558 | 1529 | 1557 | 0 | -2.19(-0.14%) |
Jun 29, 2012 | 1530 | 1560 | 1529 | 1559 | 0 | +51.41(+3.41%) |
Jun 28, 2012 | 1497 | 1514 | 1486 | 1508 | 0 | -3.48(-0.23%) |
Jun 27, 2012 | 1497 | 1517 | 1495 | 1511 | 0 | +18.69(+1.25%) |
Jun 26, 2012 | 1482 | 1500 | 1474 | 1493 | 0 | +11.72(+0.79%) |
Jun 25, 2012 | 1486 | 1493 | 1470 | 1481 | 0 | -26.48(-1.76%) |
Jun 22, 2012 | 1501 | 1514 | 1490 | 1507 | 0 | +15.07(+1.01%) |
Jun 21, 2012 | 1527 | 1533 | 1489 | 1492 | 0 | -35.43(-2.32%) |
Jun 20, 2012 | 1526 | 1536 | 1513 | 1528 | 0 | +1.77(+0.12%) |
Jun 19, 2012 | 1514 | 1535 | 1512 | 1526 | 0 | +20.55(+1.37%) |
Jun 18, 2012 | 1505 | 1517 | 1497 | 1505 | 0 | -7.72(-0.51%) |
Jun 15, 2012 | 1506 | 1515 | 1495 | 1513 | 0 | +16.18(+1.08%) |
Jun 14, 2012 | 1477 | 1503 | 1471 | 1497 | 0 | +18.83(+1.27%) |
Jun 13, 2012 | 1478 | 1492 | 1467 | 1478 | 0 | -11.34(-0.76%) |
Jun 12, 2012 | 1469 | 1492 | 1464 | 1489 | 0 | +22.48(+1.53%) |
Jun 11, 2012 | 1491 | 1495 | 1464 | 1467 | 0 | -12.91(-0.87%) |
Jun 08, 2012 | 1465 | 1483 | 1459 | 1480 | 0 | +10.15(+0.69%) |
Jun 07, 2012 | 1474 | 1488 | 1462 | 1470 | 0 | +12.19(+0.84%) |
Jun 06, 2012 | 1424 | 1459 | 1420 | 1457 | 0 | +43.80(+3.10%) |
Jun 05, 2012 | 1403 | 1419 | 1398 | 1414 | 0 | +5.85(+0.42%) |
Jun 04, 2012 | 1420 | 1426 | 1397 | 1408 | 0 | -17.45(-1.22%) |
Jun 02, 2012 | 1442 | 1454 | 1417 | 1425 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 1442 | 1454 | 1417 | 1425 | 0 | -42.95(-2.93%) |
May 31, 2012 | 1464 | 1479 | 1452 | 1468 | 0 | +4.48(+0.31%) |
May 30, 2012 | 1476 | 1479 | 1460 | 1464 | 0 | -25.69(-1.72%) |
May 29, 2012 | 1480 | 1495 | 1474 | 1489 | 0 | +20.06(+1.37%) |
May 25, 2012 | 1469 | 1469 | 1469 | 0 | -6.77(-0.46%) | |
May 24, 2012 | 1473 | 1485 | 1459 | 1476 | 0 | +3.34(+0.23%) |
May 23, 2012 | 1459 | 1476 | 1440 | 1473 | 0 | +4.53(+0.31%) |
May 22, 2012 | 1471 | 1481 | 1459 | 1468 | 0 | +0.88(+0.06%) |
May 21, 2012 | 1452 | 1471 | 1448 | 1467 | 0 | +19.55(+1.35%) |
May 18, 2012 | 1458 | 1469 | 1441 | 1448 | 0 | -7.18(-0.49%) |
May 17, 2012 | 1470 | 1477 | 1452 | 1455 | 0 | -12.33(-0.84%) |
May 16, 2012 | 1471 | 1489 | 1455 | 1467 | 0 | +15.81(+1.09%) |
May 15, 2012 | 1458 | 1472 | 1445 | 1452 | 0 | -8.36(-0.57%) |
May 14, 2012 | 1469 | 1476 | 1455 | 1460 | 0 | -26.24(-1.77%) |
May 11, 2012 | 1479 | 1503 | 1476 | 1486 | 0 | -5.94(-0.40%) |
May 10, 2012 | 1496 | 1505 | 1487 | 1492 | 0 | +4.72(+0.32%) |
May 09, 2012 | 1490 | 1500 | 1473 | 1487 | 0 | -23.13(-1.53%) |
May 08, 2012 | 1505 | 1517 | 1489 | 1510 | 0 | -3.02(-0.20%) |
May 07, 2012 | 1507 | 1526 | 1504 | 1514 | 0 | -4.61(-0.30%) |
May 04, 2012 | 1533 | 1537 | 1511 | 1518 | 0 | -19.66(-1.28%) |
May 03, 2012 | 1550 | 1553 | 1534 | 1538 | 0 | -11.43(-0.74%) |
May 02, 2012 | 1544 | 1552 | 1534 | 1549 | 0 | -3.04(-0.20%) |