Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15700 | 15700 | 15100 | 15425 | 25 | +125.00(+0.82%) |
Sep 27, 2012 | 15300 | 15375 | 14800 | 15300 | 18 | +150.00(+0.99%) |
Sep 26, 2012 | 15175 | 15350 | 14750 | 15150 | 21 | +50.00(+0.33%) |
Sep 25, 2012 | 15475 | 15621 | 15000 | 15100 | 10 | -250.00(-1.63%) |
Sep 24, 2012 | 15475 | 15875 | 14753 | 15350 | 37 | -500.00(-3.15%) |
Sep 21, 2012 | 15725 | 16250 | 15500 | 15850 | 19 | +125.00(+0.79%) |
Sep 20, 2012 | 16875 | 16875 | 15450 | 15725 | 42 | -675.00(-4.12%) |
Sep 19, 2012 | 14475 | 16475 | 14375 | 16400 | 101 | +1875.00(+12.91%) |
Sep 18, 2012 | 15200 | 15275 | 14275 | 14525 | 54 | -425.00(-2.84%) |
Sep 17, 2012 | 15500 | 15925 | 14625 | 14950 | 39 | -375.00(-2.45%) |
Sep 14, 2012 | 16150 | 16300 | 15225 | 15325 | 78 | -925.00(-5.69%) |
Sep 13, 2012 | 16375 | 16750 | 15900 | 16250 | 16 | +25.00(+0.15%) |
Sep 12, 2012 | 16875 | 16875 | 16075 | 16225 | 25 | -650.00(-3.85%) |
Sep 11, 2012 | 16275 | 17425 | 16275 | 16875 | 28 | +625.00(+3.85%) |
Sep 10, 2012 | 16500 | 16875 | 15875 | 16250 | 66 | -700.00(-4.13%) |
Sep 07, 2012 | 17625 | 17750 | 16775 | 16950 | 41 | -525.00(-3.00%) |
Sep 06, 2012 | 17150 | 17975 | 17125 | 17475 | 69 | +325.00(+1.90%) |
Sep 05, 2012 | 16425 | 17500 | 16250 | 17150 | 100 | +975.00(+6.03%) |
Sep 04, 2012 | 15000 | 16450 | 14975 | 16175 | 90 | +1225.00(+8.19%) |
Aug 31, 2012 | 14775 | 15175 | 14104 | 14950 | 18 | +412.50(+2.84%) |
Aug 30, 2012 | 14750 | 14750 | 13900 | 14538 | 43 | -262.50(-1.77%) |
Aug 29, 2012 | 15675 | 15900 | 14250 | 14800 | 87 | -1400.00(-8.64%) |
Aug 27, 2012 | 16225 | 16525 | 15750 | 16200 | 44 | +375.00(+2.37%) |
Aug 24, 2012 | 15500 | 15925 | 15100 | 15825 | 45 | +125.00(+0.80%) |
Aug 23, 2012 | 16700 | 16750 | 15200 | 15700 | 115 | -425.00(-2.64%) |
Aug 22, 2012 | 17325 | 17850 | 15075 | 16125 | 185 | -740.00(-4.39%) |
Aug 21, 2012 | 16000 | 18000 | 15900 | 16865 | 210 | +1265.00(+8.11%) |
Aug 20, 2012 | 14725 | 15875 | 14475 | 15600 | 129 | +1150.00(+7.96%) |
Aug 17, 2012 | 13250 | 14575 | 13150 | 14450 | 91 | +1312.50(+9.99%) |
Aug 16, 2012 | 13250 | 13300 | 12676 | 13138 | 24 | +187.50(+1.45%) |
Aug 15, 2012 | 13425 | 13425 | 12888 | 12950 | 35 | -400.00(-3.00%) |
Aug 14, 2012 | 12875 | 13425 | 12752 | 13350 | 76 | +470.00(+3.65%) |
Aug 13, 2012 | 12000 | 13350 | 11050 | 12880 | 88 | +925.00(+7.74%) |
Aug 11, 2012 | 12200 | 12325 | 11550 | 11955 | 38 | +0.00(+0.00%) |
Aug 10, 2012 | 12200 | 12325 | 11550 | 11955 | 38 | -170.00(-1.40%) |
Aug 09, 2012 | 12525 | 13125 | 12000 | 12125 | 32 | -500.00(-3.96%) |
Aug 08, 2012 | 13000 | 13000 | 10325 | 12625 | 111 | -375.00(-2.88%) |
Aug 07, 2012 | 13500 | 13575 | 12750 | 13000 | 96 | +500.00(+4.00%) |
Aug 06, 2012 | 11000 | 12500 | 10950 | 12500 | 139 | +1825.00(+17.10%) |
Aug 03, 2012 | 10650 | 10950 | 10576 | 10675 | 47 | +175.00(+1.67%) |
Aug 02, 2012 | 10375 | 10950 | 10150 | 10500 | 57 | +0.00(+0.00%) |
Aug 01, 2012 | 10000 | 10500 | 9475 | 10500 | 40 | +847.50(+8.78%) |
Jul 31, 2012 | 9750 | 9850 | 9600 | 9652 | 11 | -97.50(-1.00%) |
Jul 30, 2012 | 9375 | 9850 | 9375 | 9750 | 10 | +375.00(+4.00%) |
Jul 27, 2012 | 9275 | 9725 | 9275 | 9375 | 15 | -25.00(-0.27%) |
Jul 26, 2012 | 9750 | 9924 | 9350 | 9400 | 14 | -325.00(-3.34%) |
Jul 25, 2012 | 9875 | 9998 | 9625 | 9725 | 12 | -150.00(-1.52%) |
Jul 24, 2012 | 9750 | 9972 | 9552 | 9875 | 13 | +275.00(+2.86%) |
Jul 23, 2012 | 10000 | 10000 | 9400 | 9600 | 8 | -350.00(-3.52%) |
Jul 20, 2012 | 9700 | 10348 | 9700 | 9950 | 18 | +100.00(+1.02%) |
Jul 19, 2012 | 9400 | 9950 | 9100 | 9850 | 27 | +350.00(+3.68%) |
Jul 18, 2012 | 10225 | 10225 | 9288 | 9500 | 40 | -725.00(-7.09%) |
Jul 17, 2012 | 10625 | 10625 | 10125 | 10225 | 22 | -375.00(-3.54%) |
Jul 16, 2012 | 10625 | 10625 | 10100 | 10600 | 18 | +150.00(+1.44%) |
Jul 14, 2012 | 10025 | 10625 | 10025 | 10450 | 36 | +0.00(+0.00%) |
Jul 13, 2012 | 10025 | 10625 | 10025 | 10450 | 36 | +425.00(+4.24%) |
Jul 12, 2012 | 10100 | 10280 | 9750 | 10025 | 15 | -200.00(-1.96%) |
Jul 11, 2012 | 9850 | 10585 | 9575 | 10225 | 33 | +500.00(+5.14%) |
Jul 10, 2012 | 9825 | 10200 | 9625 | 9725 | 36 | +100.00(+1.04%) |
Jul 09, 2012 | 9325 | 9950 | 9150 | 9625 | 25 | +375.00(+4.05%) |
Jul 06, 2012 | 9425 | 9600 | 9050 | 9250 | 17 | -300.00(-3.14%) |
Jul 05, 2012 | 9550 | 9725 | 9250 | 9550 | 28 | -25.00(-0.26%) |
Jul 03, 2012 | 9000 | 9600 | 8638 | 9575 | 31 | +875.00(+10.06%) |