Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 1569 | 1569 | 1569 | 0 | +3.37(+0.22%) | |
Aug 30, 2012 | 1570 | 1576 | 1559 | 1566 | 0 | -5.12(-0.33%) |
Aug 29, 2012 | 1564 | 1577 | 1561 | 1571 | 0 | +8.64(+0.55%) |
Aug 27, 2012 | 1559 | 1570 | 1554 | 1563 | 0 | +4.27(+0.27%) |
Aug 24, 2012 | 1542 | 1561 | 1540 | 1558 | 0 | +13.81(+0.89%) |
Aug 23, 2012 | 1552 | 1555 | 1540 | 1545 | 0 | -10.43(-0.67%) |
Aug 22, 2012 | 1549 | 1560 | 1546 | 1555 | 0 | +4.74(+0.31%) |
Aug 21, 2012 | 1565 | 1567 | 1548 | 1550 | 0 | -13.67(-0.87%) |
Aug 20, 2012 | 1561 | 1568 | 1552 | 1564 | 0 | +2.74(+0.18%) |
Aug 17, 2012 | 1568 | 1574 | 1556 | 1561 | 0 | -2.35(-0.15%) |
Aug 16, 2012 | 1569 | 1575 | 1543 | 1563 | 0 | -36.32(-2.27%) |
Aug 15, 2012 | 1590 | 1604 | 1587 | 1600 | 0 | +11.27(+0.71%) |
Aug 14, 2012 | 1585 | 1594 | 1579 | 1589 | 0 | +11.90(+0.75%) |
Aug 13, 2012 | 1576 | 1582 | 1569 | 1577 | 0 | -5.08(-0.32%) |
Aug 11, 2012 | 1586 | 1593 | 1574 | 1582 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 1586 | 1593 | 1574 | 1582 | 0 | -4.69(-0.30%) |
Aug 09, 2012 | 1597 | 1601 | 1583 | 1586 | 0 | -10.34(-0.65%) |
Aug 08, 2012 | 1585 | 1602 | 1579 | 1597 | 0 | +6.39(+0.40%) |
Aug 07, 2012 | 1597 | 1603 | 1587 | 1590 | 0 | -3.48(-0.22%) |
Aug 06, 2012 | 1606 | 1608 | 1593 | 1594 | 0 | -5.71(-0.36%) |
Aug 03, 2012 | 1603 | 1609 | 1592 | 1600 | 0 | +12.76(+0.80%) |
Aug 02, 2012 | 1567 | 1591 | 1563 | 1587 | 0 | +10.60(+0.67%) |
Aug 01, 2012 | 1595 | 1599 | 1571 | 1576 | 0 | -13.42(-0.84%) |
Jul 31, 2012 | 1597 | 1602 | 1586 | 1590 | 0 | -14.58(-0.91%) |
Jul 30, 2012 | 1596 | 1611 | 1593 | 1604 | 0 | +6.50(+0.41%) |
Jul 27, 2012 | 1584 | 1605 | 1582 | 1598 | 0 | +18.19(+1.15%) |
Jul 26, 2012 | 1562 | 1585 | 1560 | 1579 | 0 | +32.48(+2.10%) |
Jul 25, 2012 | 1553 | 1557 | 1541 | 1547 | 0 | -3.59(-0.23%) |
Jul 24, 2012 | 1545 | 1555 | 1537 | 1551 | 0 | +4.22(+0.27%) |
Jul 23, 2012 | 1545 | 1552 | 1534 | 1546 | 0 | -12.41(-0.80%) |
Jul 20, 2012 | 1547 | 1566 | 1542 | 1559 | 0 | +9.30(+0.60%) |
Jul 19, 2012 | 1571 | 1572 | 1525 | 1549 | 0 | -20.56(-1.31%) |
Jul 18, 2012 | 1570 | 1583 | 1565 | 1570 | 0 | -4.80(-0.30%) |
Jul 17, 2012 | 1569 | 1576 | 1558 | 1575 | 0 | +3.78(+0.24%) |
Jul 16, 2012 | 1569 | 1578 | 1562 | 1571 | 0 | -3.50(-0.22%) |
Jul 14, 2012 | 1553 | 1577 | 1549 | 1575 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1553 | 1577 | 1549 | 1575 | 0 | +21.15(+1.36%) |
Jul 12, 2012 | 1548 | 1560 | 1537 | 1553 | 0 | -0.41(-0.03%) |
Jul 11, 2012 | 1551 | 1559 | 1542 | 1554 | 0 | +3.99(+0.26%) |
Jul 10, 2012 | 1545 | 1561 | 1537 | 1550 | 0 | +8.49(+0.55%) |
Jul 09, 2012 | 1534 | 1544 | 1525 | 1541 | 0 | +5.41(+0.35%) |
Jul 06, 2012 | 1523 | 1539 | 1520 | 1536 | 0 | +6.91(+0.45%) |
Jul 05, 2012 | 1516 | 1537 | 1513 | 1529 | 0 | +4.70(+0.31%) |
Jul 03, 2012 | 1524 | 1524 | 1524 | 0 | +19.19(+1.27%) | |
Jul 02, 2012 | 1512 | 1519 | 1498 | 1505 | 0 | -6.05(-0.40%) |
Jun 30, 2012 | 1497 | 1513 | 1487 | 1511 | 0 | -1.33(-0.09%) |
Jun 29, 2012 | 1497 | 1514 | 1487 | 1513 | 0 | +29.49(+1.99%) |
Jun 28, 2012 | 1472 | 1485 | 1460 | 1483 | 0 | -16.44(-1.10%) |
Jun 27, 2012 | 1501 | 1505 | 1492 | 1499 | 0 | -25.41(-1.67%) |
Jun 26, 2012 | 1520 | 1532 | 1515 | 1525 | 0 | +10.31(+0.68%) |
Jun 25, 2012 | 1497 | 1517 | 1494 | 1515 | 0 | +12.22(+0.81%) |
Jun 22, 2012 | 1514 | 1521 | 1498 | 1502 | 0 | -3.32(-0.22%) |
Jun 21, 2012 | 1527 | 1532 | 1504 | 1506 | 0 | -21.57(-1.41%) |
Jun 20, 2012 | 1520 | 1531 | 1512 | 1527 | 0 | +8.15(+0.54%) |
Jun 19, 2012 | 1522 | 1528 | 1513 | 1519 | 0 | -3.30(-0.22%) |
Jun 18, 2012 | 1510 | 1527 | 1506 | 1522 | 0 | +7.93(+0.52%) |
Jun 15, 2012 | 1516 | 1522 | 1506 | 1514 | 0 | +6.45(+0.43%) |
Jun 14, 2012 | 1494 | 1514 | 1493 | 1508 | 0 | +17.03(+1.14%) |
Jun 13, 2012 | 1501 | 1507 | 1487 | 1491 | 0 | -12.81(-0.85%) |
Jun 12, 2012 | 1503 | 1508 | 1493 | 1504 | 0 | +3.73(+0.25%) |
Jun 11, 2012 | 1520 | 1522 | 1499 | 1500 | 0 | -15.25(-1.01%) |
Jun 08, 2012 | 1474 | 1517 | 1472 | 1515 | 0 | +45.34(+3.08%) |
Jun 07, 2012 | 1476 | 1478 | 1468 | 1470 | 0 | -1.51(-0.10%) |
Jun 06, 2012 | 1463 | 1474 | 1460 | 1471 | 0 | +11.96(+0.82%) |
Jun 05, 2012 | 1461 | 1468 | 1454 | 1460 | 0 | -8.30(-0.57%) |
Jun 04, 2012 | 1462 | 1471 | 1452 | 1468 | 0 | +11.85(+0.81%) |
Jun 02, 2012 | 1456 | 1465 | 1447 | 1456 | 0 | +0.00(+0.00%) |