Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 1432 | 1460 | 1415 | 1423 | 0 | -13.73(-0.96%) |
Jul 31, 2012 | 1436 | 1463 | 1426 | 1436 | 0 | -11.47(-0.79%) |
Jul 30, 2012 | 1448 | 1474 | 1433 | 1448 | 0 | -18.72(-1.28%) |
Jul 27, 2012 | 1424 | 1479 | 1422 | 1466 | 0 | +37.45(+2.62%) |
Jul 26, 2012 | 1420 | 1453 | 1400 | 1429 | 0 | +22.08(+1.57%) |
Jul 25, 2012 | 1415 | 1435 | 1392 | 1407 | 0 | -3.23(-0.23%) |
Jul 24, 2012 | 1426 | 1440 | 1395 | 1410 | 0 | -22.31(-1.56%) |
Jul 23, 2012 | 1410 | 1446 | 1404 | 1432 | 0 | -11.99(-0.83%) |
Jul 20, 2012 | 1440 | 1464 | 1432 | 1444 | 0 | -14.77(-1.01%) |
Jul 19, 2012 | 1449 | 1474 | 1436 | 1459 | 0 | +8.23(+0.57%) |
Jul 18, 2012 | 1424 | 1466 | 1417 | 1451 | 0 | +19.14(+1.34%) |
Jul 17, 2012 | 1424 | 1442 | 1407 | 1432 | 0 | +7.33(+0.51%) |
Jul 16, 2012 | 1419 | 1438 | 1407 | 1425 | 0 | -8.81(-0.61%) |
Jul 14, 2012 | 1409 | 1443 | 1407 | 1433 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1409 | 1443 | 1407 | 1433 | 0 | +24.30(+1.72%) |
Jul 12, 2012 | 1388 | 1420 | 1375 | 1409 | 0 | +6.51(+0.46%) |
Jul 11, 2012 | 1414 | 1424 | 1389 | 1403 | 0 | -11.75(-0.83%) |
Jul 10, 2012 | 1443 | 1461 | 1403 | 1414 | 0 | -26.97(-1.87%) |
Jul 09, 2012 | 1439 | 1451 | 1426 | 1441 | 0 | -4.91(-0.34%) |
Jul 06, 2012 | 1441 | 1458 | 1430 | 1446 | 0 | -19.03(-1.30%) |
Jul 05, 2012 | 1457 | 1478 | 1448 | 1465 | 0 | +0.02(+0.00%) |
Jul 04, 2012 | 272.30 | 1466 | 1460 | 1465 | 0 | +0.09(+0.01%) |
Jul 03, 2012 | 1446 | 1470 | 1441 | 1465 | 0 | +15.12(+1.04%) |
Jul 02, 2012 | 1443 | 1470 | 1431 | 1450 | 0 | -11.51(-0.79%) |
Jun 30, 2012 | 1442 | 1470 | 1431 | 1461 | 0 | -1.15(-0.08%) |
Jun 29, 2012 | 1442 | 1470 | 1431 | 1463 | 0 | +52.64(+3.73%) |
Jun 28, 2012 | 1390 | 1416 | 1379 | 1410 | 0 | +6.42(+0.46%) |
Jun 27, 2012 | 1387 | 1415 | 1381 | 1404 | 0 | +19.20(+1.39%) |
Jun 26, 2012 | 1370 | 1398 | 1362 | 1384 | 0 | +9.94(+0.72%) |
Jun 25, 2012 | 1345 | 1391 | 1361 | 1374 | 0 | -22.89(-1.64%) |
Jun 22, 2012 | 1399 | 1412 | 1382 | 1397 | 0 | +2.25(+0.16%) |
Jun 21, 2012 | 1442 | 1448 | 1391 | 1395 | 0 | -43.64(-3.03%) |
Jun 20, 2012 | 1440 | 1457 | 1425 | 1439 | 0 | -9.53(-0.66%) |
Jun 19, 2012 | 1432 | 1461 | 1427 | 1448 | 0 | +23.10(+1.62%) |
Jun 18, 2012 | 1404 | 1434 | 1401 | 1425 | 0 | +8.52(+0.60%) |
Jun 15, 2012 | 1402 | 1427 | 1399 | 1417 | 0 | +10.66(+0.76%) |
Jun 14, 2012 | 1391 | 1418 | 1383 | 1406 | 0 | +13.16(+0.94%) |
Jun 13, 2012 | 1409 | 1422 | 1384 | 1393 | 0 | -26.32(-1.85%) |
Jun 12, 2012 | 1394 | 1426 | 1389 | 1419 | 0 | +25.09(+1.80%) |
Jun 11, 2012 | 1439 | 1446 | 1391 | 1394 | 0 | -30.35(-2.13%) |
Jun 08, 2012 | 1399 | 1430 | 1392 | 1424 | 0 | +10.98(+0.78%) |
Jun 07, 2012 | 1422 | 1444 | 1403 | 1413 | 0 | +9.21(+0.66%) |
Jun 06, 2012 | 1373 | 1410 | 1374 | 1404 | 0 | +38.57(+2.82%) |
Jun 05, 2012 | 1345 | 1375 | 1338 | 1366 | 0 | +15.53(+1.15%) |
Jun 04, 2012 | 1369 | 1378 | 1333 | 1350 | 0 | -16.46(-1.20%) |
Jun 02, 2012 | 1382 | 1396 | 1356 | 1367 | 0 | +0.00(+0.00%) |