Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1235 | 1246 | 1225 | 1231 | 0 | -10.19(-0.82%) |
Jul 30, 2012 | 1246 | 1255 | 1235 | 1241 | 0 | -11.91(-0.95%) |
Jul 27, 2012 | 1231 | 1260 | 1227 | 1253 | 0 | +33.91(+2.78%) |
Jul 26, 2012 | 1211 | 1231 | 1201 | 1219 | 0 | +44.45(+3.78%) |
Jul 25, 2012 | 1184 | 1193 | 1164 | 1174 | 0 | +3.41(+0.29%) |
Jul 24, 2012 | 1180 | 1188 | 1156 | 1171 | 0 | -12.95(-1.09%) |
Jul 23, 2012 | 1162 | 1196 | 1156 | 1184 | 0 | -5.57(-0.47%) |
Jul 20, 2012 | 1192 | 1198 | 1183 | 1190 | 0 | -6.35(-0.53%) |
Jul 19, 2012 | 1199 | 1210 | 1186 | 1196 | 0 | +0.90(+0.08%) |
Jul 18, 2012 | 1166 | 1202 | 1163 | 1195 | 0 | +12.97(+1.10%) |
Jul 17, 2012 | 1179 | 1187 | 1164 | 1182 | 0 | +10.51(+0.90%) |
Jul 16, 2012 | 1167 | 1178 | 1154 | 1172 | 0 | -1.14(-0.10%) |
Jul 14, 2012 | 1153 | 1177 | 1152 | 1173 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1153 | 1177 | 1152 | 1173 | 0 | +20.56(+1.78%) |
Jul 12, 2012 | 1152 | 1160 | 1138 | 1152 | 0 | -10.62(-0.91%) |
Jul 11, 2012 | 1170 | 1177 | 1154 | 1163 | 0 | -3.75(-0.32%) |
Jul 10, 2012 | 1195 | 1201 | 1160 | 1167 | 0 | -18.90(-1.59%) |
Jul 09, 2012 | 1184 | 1192 | 1175 | 1185 | 0 | -7.53(-0.63%) |
Jul 06, 2012 | 1193 | 1201 | 1181 | 1193 | 0 | -14.16(-1.17%) |
Jul 05, 2012 | 1203 | 1216 | 1198 | 1207 | 0 | -6.88(-0.57%) |
Jul 03, 2012 | 1214 | 1214 | 1214 | 0 | +19.12(+1.60%) | |
Jul 02, 2012 | 1197 | 1203 | 1178 | 1195 | 0 | -27.35(-2.24%) |
Jun 30, 2012 | 1207 | 1225 | 1201 | 1222 | 0 | -1.41(-0.12%) |
Jun 29, 2012 | 1207 | 1226 | 1201 | 1224 | 0 | +49.25(+4.19%) |
Jun 28, 2012 | 1165 | 1180 | 1155 | 1174 | 0 | -2.81(-0.24%) |
Jun 27, 2012 | 1172 | 1183 | 1165 | 1177 | 0 | +4.45(+0.38%) |
Jun 26, 2012 | 1169 | 1181 | 1156 | 1173 | 0 | +3.51(+0.30%) |
Jun 25, 2012 | 1179 | 1184 | 1163 | 1169 | 0 | -29.81(-2.49%) |
Jun 22, 2012 | 1212 | 1217 | 1191 | 1199 | 0 | -7.41(-0.61%) |
Jun 21, 2012 | 1245 | 1250 | 1203 | 1206 | 0 | -36.38(-2.93%) |
Jun 20, 2012 | 1250 | 1258 | 1234 | 1243 | 0 | -5.46(-0.44%) |
Jun 19, 2012 | 1236 | 1259 | 1234 | 1248 | 0 | +20.02(+1.63%) |
Jun 18, 2012 | 1224 | 1234 | 1216 | 1228 | 0 | -1.87(-0.15%) |
Jun 15, 2012 | 1222 | 1234 | 1215 | 1230 | 0 | +4.13(+0.34%) |
Jun 14, 2012 | 1218 | 1235 | 1214 | 1226 | 0 | +4.76(+0.39%) |
Jun 13, 2012 | 1231 | 1242 | 1212 | 1221 | 0 | -25.65(-2.06%) |
Jun 12, 2012 | 1234 | 1249 | 1224 | 1247 | 0 | +22.63(+1.85%) |
Jun 11, 2012 | 1260 | 1263 | 1222 | 1224 | 0 | -17.28(-1.39%) |
Jun 08, 2012 | 1229 | 1246 | 1219 | 1242 | 0 | +0.03(+0.00%) |
Jun 07, 2012 | 1256 | 1264 | 1238 | 1242 | 0 | +7.13(+0.58%) |
Jun 06, 2012 | 1209 | 1237 | 1205 | 1234 | 0 | +38.46(+3.22%) |
Jun 05, 2012 | 1182 | 1200 | 1176 | 1196 | 0 | +10.36(+0.87%) |
Jun 04, 2012 | 1197 | 1204 | 1169 | 1186 | 0 | -12.72(-1.06%) |
Jun 02, 2012 | 1210 | 1219 | 1188 | 1198 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 1210 | 1219 | 1188 | 1198 | 0 | -37.75(-3.05%) |
May 31, 2012 | 1245 | 1251 | 1218 | 1236 | 0 | -18.05(-1.44%) |
May 30, 2012 | 1260 | 1267 | 1241 | 1254 | 0 | -20.59(-1.62%) |
May 29, 2012 | 1265 | 1283 | 1259 | 1275 | 0 | +27.69(+2.22%) |
May 25, 2012 | 1247 | 1247 | 1247 | 0 | -9.29(-0.74%) | |
May 24, 2012 | 1253 | 1262 | 1240 | 1256 | 0 | +1.74(+0.14%) |
May 23, 2012 | 1242 | 1257 | 1225 | 1255 | 0 | -27.34(-2.13%) |
May 22, 2012 | 1238 | 1296 | 1270 | 1282 | 0 | +6.56(+0.51%) |
May 21, 2012 | 1263 | 1283 | 1253 | 1275 | 0 | +23.58(+1.88%) |
May 18, 2012 | 1218 | 1272 | 1246 | 1252 | 0 | -7.18(-0.57%) |
May 17, 2012 | 1238 | 1288 | 1255 | 1259 | 0 | -16.99(-1.33%) |
May 16, 2012 | 1297 | 1307 | 1274 | 1276 | 0 | -11.20(-0.87%) |
May 15, 2012 | 1291 | 1301 | 1280 | 1287 | 0 | -5.31(-0.41%) |
May 14, 2012 | 1296 | 1305 | 1285 | 1292 | 0 | -20.02(-1.53%) |
May 11, 2012 | 1306 | 1329 | 1302 | 1312 | 0 | -11.00(-0.83%) |
May 10, 2012 | 1334 | 1340 | 1316 | 1323 | 0 | -2.73(-0.21%) |
May 09, 2012 | 1317 | 1337 | 1310 | 1326 | 0 | -16.04(-1.20%) |
May 08, 2012 | 1334 | 1348 | 1320 | 1342 | 0 | -5.78(-0.43%) |
May 07, 2012 | 1344 | 1357 | 1339 | 1348 | 0 | +3.26(+0.24%) |
May 04, 2012 | 1362 | 1366 | 1340 | 1345 | 0 | -23.03(-1.68%) |
May 03, 2012 | 1381 | 1388 | 1360 | 1368 | 0 | -19.94(-1.44%) |
May 02, 2012 | 1377 | 1392 | 1365 | 1388 | 0 | +2.55(+0.18%) |