Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 1541 | 1581 | 1532 | 1559 | 0 | +26.47(+1.73%) |
Oct 30, 2012 | 13.20 | 1533 | 1533 | 1533 | 0 | -0.01(-0.00%) |
Oct 29, 2012 | 1533 | 1533 | 1533 | 1533 | 0 | -0.08(-0.01%) |
Oct 26, 2012 | 1530 | 1548 | 1514 | 1533 | 0 | -4.01(-0.26%) |
Oct 25, 2012 | 1534 | 1560 | 1513 | 1537 | 0 | +7.53(+0.49%) |
Oct 24, 2012 | 1527 | 1551 | 1516 | 1529 | 0 | -2.03(-0.13%) |
Oct 23, 2012 | 1519 | 1544 | 1511 | 1531 | 0 | -18.22(-1.18%) |
Oct 19, 2012 | 1565 | 1575 | 1537 | 1550 | 0 | -25.12(-1.60%) |
Oct 18, 2012 | 1565 | 1587 | 1555 | 1575 | 0 | +7.74(+0.49%) |
Oct 17, 2012 | 1551 | 1581 | 1547 | 1567 | 0 | +15.63(+1.01%) |
Oct 16, 2012 | 1539 | 1562 | 1532 | 1551 | 0 | +16.91(+1.10%) |
Oct 15, 2012 | 1519 | 1541 | 1509 | 1534 | 0 | +19.33(+1.28%) |
Oct 12, 2012 | 1516 | 1532 | 1504 | 1515 | 0 | -1.99(-0.13%) |
Oct 11, 2012 | 1523 | 1536 | 1507 | 1517 | 0 | +5.12(+0.34%) |
Oct 10, 2012 | 1515 | 1530 | 1502 | 1512 | 0 | -11.17(-0.73%) |
Oct 09, 2012 | 1541 | 1551 | 1516 | 1523 | 0 | -22.36(-1.45%) |
Oct 08, 2012 | 1538 | 1559 | 1536 | 1546 | 0 | -11.02(-0.71%) |
Oct 06, 2012 | 1561 | 1581 | 1546 | 1557 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 1559 | 1581 | 1546 | 1557 | 0 | +5.00(+0.32%) |
Oct 04, 2012 | 1538 | 1562 | 1533 | 1552 | 0 | +11.39(+0.74%) |
Oct 03, 2012 | 1532 | 1553 | 1520 | 1540 | 0 | +11.23(+0.73%) |
Oct 02, 2012 | 1531 | 1543 | 1515 | 1529 | 0 | +3.06(+0.20%) |
Oct 01, 2012 | 1530 | 1549 | 1511 | 1526 | 0 | -0.56(-0.04%) |
Sep 28, 2012 | 1521 | 1539 | 1510 | 1526 | 0 | -7.06(-0.46%) |
Sep 27, 2012 | 1523 | 1542 | 1511 | 1534 | 0 | +17.61(+1.16%) |
Sep 26, 2012 | 1528 | 1541 | 1500 | 1516 | 0 | -15.93(-1.04%) |
Sep 25, 2012 | 1557 | 1572 | 1528 | 1532 | 0 | -27.46(-1.76%) |
Sep 24, 2012 | 1555 | 1573 | 1543 | 1559 | 0 | -7.42(-0.47%) |
Sep 21, 2012 | 1568 | 1586 | 1554 | 1567 | 0 | +6.14(+0.39%) |
Sep 20, 2012 | 1549 | 1572 | 1540 | 1561 | 0 | -6.64(-0.42%) |
Sep 19, 2012 | 1553 | 1581 | 1548 | 1567 | 0 | +9.00(+0.58%) |
Sep 18, 2012 | 1549 | 1572 | 1542 | 1558 | 0 | -2.18(-0.14%) |
Sep 17, 2012 | 1572 | 1585 | 1550 | 1560 | 0 | -20.67(-1.31%) |
Sep 14, 2012 | 1564 | 1602 | 1561 | 1581 | 0 | +19.46(+1.25%) |
Sep 13, 2012 | 1532 | 1573 | 1520 | 1562 | 0 | +23.70(+1.54%) |
Sep 12, 2012 | 1525 | 1549 | 1521 | 1538 | 0 | +11.71(+0.77%) |
Sep 11, 2012 | 1512 | 1538 | 1512 | 1526 | 0 | +8.07(+0.53%) |
Sep 10, 2012 | 1522 | 1540 | 1510 | 1518 | 0 | -10.21(-0.67%) |
Sep 07, 2012 | 1515 | 1539 | 1509 | 1528 | 0 | +17.36(+1.15%) |
Sep 06, 2012 | 1485 | 1519 | 1482 | 1511 | 0 | +33.67(+2.28%) |
Sep 05, 2012 | 1476 | 1492 | 1465 | 1477 | 0 | -5.31(-0.36%) |
Sep 04, 2012 | 1473 | 1498 | 1460 | 1483 | 0 | -0.94(-0.06%) |
Sep 03, 2012 | 184.17 | 1485 | 1482 | 1484 | 0 | +0.20(+0.01%) |
Aug 31, 2012 | 1486 | 1499 | 1468 | 1483 | 0 | +8.76(+0.59%) |
Aug 30, 2012 | 1472 | 1489 | 1464 | 1475 | 0 | -16.11(-1.08%) |
Aug 29, 2012 | 1486 | 1502 | 1477 | 1491 | 0 | -2.18(-0.15%) |
Aug 27, 2012 | 1500 | 1515 | 1485 | 1493 | 0 | -6.11(-0.41%) |
Aug 24, 2012 | 1485 | 1510 | 1480 | 1499 | 0 | +6.58(+0.44%) |
Aug 23, 2012 | 1498 | 1513 | 1482 | 1492 | 0 | -11.41(-0.76%) |
Aug 22, 2012 | 1501 | 1519 | 1488 | 1504 | 0 | -4.82(-0.32%) |
Aug 21, 2012 | 1512 | 1533 | 1499 | 1509 | 0 | -1.47(-0.10%) |
Aug 20, 2012 | 1507 | 1525 | 1496 | 1510 | 0 | -10.68(-0.70%) |
Aug 17, 2012 | 1510 | 1528 | 1501 | 1521 | 0 | +11.10(+0.74%) |
Aug 16, 2012 | 1479 | 1516 | 1477 | 1510 | 0 | +26.43(+1.78%) |
Aug 15, 2012 | 1467 | 1490 | 1463 | 1483 | 0 | +2.97(+0.20%) |
Aug 14, 2012 | 1482 | 1501 | 1471 | 1480 | 0 | -6.78(-0.46%) |
Aug 13, 2012 | 1454 | 1499 | 1470 | 1487 | 0 | -4.09(-0.27%) |
Aug 11, 2012 | 1485 | 1501 | 1472 | 1491 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 1485 | 1501 | 1472 | 1491 | 0 | -0.55(-0.04%) |
Aug 09, 2012 | 1477 | 1505 | 1475 | 1492 | 0 | +6.41(+0.43%) |
Aug 08, 2012 | 1475 | 1498 | 1466 | 1485 | 0 | -2.04(-0.14%) |
Aug 07, 2012 | 1477 | 1505 | 1467 | 1487 | 0 | +18.65(+1.27%) |
Aug 06, 2012 | 1460 | 1485 | 1455 | 1469 | 0 | +9.34(+0.64%) |
Aug 03, 2012 | 1437 | 1474 | 1433 | 1459 | 0 | +38.40(+2.70%) |
Aug 02, 2012 | 1407 | 1438 | 1391 | 1421 | 0 | -1.59(-0.11%) |