Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 132375 | 132707 | 131212 | 132700 | 726 | +292.00(+0.22%) |
Sep 27, 2012 | 133000 | 133000 | 132115 | 132408 | 632 | -82.00(-0.06%) |
Sep 26, 2012 | 132199 | 133590 | 132199 | 132490 | 392 | +5.00(+0.00%) |
Sep 25, 2012 | 133348 | 134075 | 132170 | 132485 | 477 | -549.00(-0.41%) |
Sep 24, 2012 | 133505 | 134535 | 133000 | 133034 | 385 | -1550.00(-1.15%) |
Sep 21, 2012 | 134490 | 134892 | 133934 | 134584 | 387 | +768.00(+0.57%) |
Sep 20, 2012 | 132125 | 134205 | 131935 | 133816 | 491 | +516.00(+0.39%) |
Sep 19, 2012 | 132715 | 133810 | 132715 | 133300 | 636 | +402.00(+0.30%) |
Sep 18, 2012 | 132350 | 132898 | 132324 | 132898 | 373 | +213.00(+0.16%) |
Sep 17, 2012 | 132700 | 133101 | 132490 | 132685 | 420 | -315.00(-0.24%) |
Sep 14, 2012 | 132850 | 133789 | 132005 | 133000 | 856 | +149.00(+0.11%) |
Sep 13, 2012 | 129770 | 132851 | 129770 | 132851 | 869 | +2701.00(+2.08%) |
Sep 12, 2012 | 129590 | 130540 | 129225 | 130150 | 528 | -20.00(-0.02%) |
Sep 11, 2012 | 130245 | 130367 | 129702 | 130170 | 432 | +470.00(+0.36%) |
Sep 10, 2012 | 129961 | 130717 | 129700 | 129700 | 398 | -242.00(-0.19%) |
Sep 07, 2012 | 129887 | 130039 | 129610 | 129942 | 909 | +345.00(+0.27%) |
Sep 06, 2012 | 128050 | 129597 | 128050 | 129597 | 809 | +1827.00(+1.43%) |
Sep 05, 2012 | 126315 | 128000 | 126315 | 127770 | 687 | +1491.00(+1.18%) |
Sep 04, 2012 | 126340 | 126654 | 126077 | 126279 | 243 | -281.00(-0.22%) |
Aug 31, 2012 | 126515 | 126950 | 126021 | 126560 | 454 | +377.00(+0.30%) |
Aug 30, 2012 | 126212 | 126425 | 126021 | 126183 | 301 | -617.00(-0.49%) |
Aug 29, 2012 | 126888 | 127137 | 126300 | 126800 | 440 | -1398.00(-1.09%) |
Aug 27, 2012 | 128059 | 128624 | 127636 | 128198 | 385 | -27.00(-0.02%) |
Aug 24, 2012 | 127400 | 128234 | 127400 | 128225 | 204 | +425.00(+0.33%) |
Aug 23, 2012 | 128320 | 128397 | 127710 | 127800 | 216 | -805.00(-0.63%) |
Aug 22, 2012 | 127870 | 128876 | 127769 | 128605 | 390 | +605.00(+0.47%) |
Aug 21, 2012 | 128698 | 128803 | 127602 | 128000 | 298 | -600.00(-0.47%) |
Aug 20, 2012 | 128370 | 128615 | 127988 | 128600 | 232 | -280.00(-0.22%) |
Aug 17, 2012 | 127940 | 128880 | 127830 | 128880 | 478 | +1225.00(+0.96%) |
Aug 16, 2012 | 127150 | 128252 | 126801 | 127655 | 394 | +648.00(+0.51%) |
Aug 15, 2012 | 127254 | 127780 | 127001 | 127007 | 306 | -368.00(-0.29%) |
Aug 14, 2012 | 127607 | 127915 | 127089 | 127375 | 316 | -5.00(-0.00%) |
Aug 13, 2012 | 127000 | 127612 | 126790 | 127380 | 342 | +205.00(+0.16%) |
Aug 10, 2012 | 126640 | 127250 | 126306 | 127175 | 228 | +375.00(+0.30%) |
Aug 09, 2012 | 127000 | 127498 | 126600 | 126800 | 224 | -200.00(-0.16%) |
Aug 08, 2012 | 127020 | 127184 | 126379 | 127000 | 388 | -20.00(-0.02%) |
Aug 07, 2012 | 128240 | 128575 | 126930 | 127020 | 491 | -769.00(-0.60%) |
Aug 06, 2012 | 129000 | 129040 | 127740 | 127789 | 619 | -690.00(-0.54%) |
Aug 03, 2012 | 127000 | 128538 | 127000 | 128479 | 719 | +2189.00(+1.73%) |
Aug 02, 2012 | 126121 | 126699 | 124950 | 126290 | 502 | -1110.00(-0.87%) |
Aug 01, 2012 | 127500 | 127903 | 123418 | 127400 | 800 | -45.00(-0.04%) |
Jul 31, 2012 | 127500 | 127732 | 126915 | 127445 | 384 | -505.00(-0.39%) |
Jul 30, 2012 | 127500 | 128109 | 127225 | 127950 | 568 | +215.00(+0.17%) |
Jul 27, 2012 | 127200 | 128040 | 127200 | 127735 | 710 | +585.00(+0.46%) |
Jul 26, 2012 | 127000 | 127676 | 126626 | 127150 | 541 | +1150.00(+0.91%) |
Jul 25, 2012 | 125731 | 126309 | 125040 | 126000 | 474 | +530.00(+0.42%) |
Jul 24, 2012 | 125330 | 125744 | 124600 | 125470 | 263 | +12.00(+0.01%) |
Jul 23, 2012 | 124740 | 126250 | 124619 | 125458 | 439 | -272.00(-0.22%) |
Jul 20, 2012 | 126400 | 126400 | 125451 | 125730 | 322 | -1265.00(-1.00%) |
Jul 19, 2012 | 127541 | 127775 | 126303 | 126995 | 294 | -394.00(-0.31%) |
Jul 18, 2012 | 127100 | 127988 | 127100 | 127389 | 524 | -266.00(-0.21%) |
Jul 17, 2012 | 126100 | 127753 | 125640 | 127655 | 777 | +1718.00(+1.36%) |
Jul 16, 2012 | 126500 | 126650 | 125300 | 125937 | 495 | -688.00(-0.54%) |
Jul 13, 2012 | 125876 | 126715 | 125409 | 126625 | 544 | +1304.00(+1.04%) |
Jul 12, 2012 | 125444 | 125924 | 124834 | 125321 | 438 | -615.00(-0.49%) |
Jul 11, 2012 | 125101 | 126549 | 125058 | 125936 | 697 | +951.00(+0.76%) |
Jul 10, 2012 | 125420 | 125500 | 124500 | 124985 | 828 | +84.00(+0.07%) |
Jul 09, 2012 | 123843 | 125475 | 123629 | 124901 | 549 | +1003.00(+0.81%) |
Jul 06, 2012 | 124200 | 124230 | 123227 | 123898 | 372 | -912.00(-0.73%) |
Jul 05, 2012 | 125000 | 125525 | 124783 | 124810 | 267 | -690.00(-0.55%) |
Jul 03, 2012 | 125250 | 125719 | 124853 | 125500 | 309 | +5.00(+0.00%) |