Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 1476 | 1493 | 1463 | 1473 | 0 | -7.01(-0.47%) |
Sep 27, 2012 | 1462 | 1489 | 1453 | 1480 | 0 | +56.27(+3.95%) |
Sep 26, 2012 | 1430 | 1443 | 1410 | 1424 | 0 | -14.82(-1.03%) |
Sep 25, 2012 | 1460 | 1475 | 1434 | 1439 | 0 | -20.29(-1.39%) |
Sep 24, 2012 | 1455 | 1474 | 1444 | 1459 | 0 | -5.94(-0.41%) |
Sep 23, 2012 | 1472 | 1489 | 1456 | 1465 | 0 | +0.00(+0.00%) |
Sep 21, 2012 | 1472 | 1489 | 1456 | 1465 | 0 | +1.83(+0.13%) |
Sep 20, 2012 | 1460 | 1475 | 1449 | 1463 | 0 | -9.77(-0.66%) |
Sep 19, 2012 | 1470 | 1486 | 1460 | 1473 | 0 | +0.99(+0.07%) |
Sep 18, 2012 | 1470 | 1485 | 1459 | 1472 | 0 | -4.72(-0.32%) |
Sep 17, 2012 | 1477 | 1491 | 1455 | 1477 | 0 | -7.30(-0.49%) |
Sep 14, 2012 | 1474 | 1502 | 1465 | 1484 | 0 | +11.02(+0.75%) |
Sep 13, 2012 | 1453 | 1483 | 1443 | 1473 | 0 | +17.44(+1.20%) |
Sep 12, 2012 | 1452 | 1468 | 1439 | 1456 | 0 | +4.80(+0.33%) |
Sep 11, 2012 | 1443 | 1465 | 1435 | 1451 | 0 | +6.21(+0.43%) |
Sep 10, 2012 | 1449 | 1468 | 1435 | 1445 | 0 | -9.52(-0.65%) |
Sep 07, 2012 | 1449 | 1468 | 1437 | 1454 | 0 | +0.46(+0.03%) |
Sep 06, 2012 | 1423 | 1461 | 1420 | 1454 | 0 | +38.78(+2.74%) |
Sep 05, 2012 | 1411 | 1428 | 1402 | 1415 | 0 | +0.47(+0.03%) |
Sep 04, 2012 | 1407 | 1428 | 1391 | 1414 | 0 | +2.79(+0.20%) |
Sep 03, 2012 | 80.79 | 1412 | 1411 | 1412 | 0 | +0.11(+0.01%) |
Sep 02, 2012 | 1414 | 1424 | 1395 | 1411 | 0 | +0.00(+0.00%) |
Aug 31, 2012 | 1414 | 1424 | 1395 | 1411 | 0 | +9.71(+0.69%) |
Aug 30, 2012 | 1410 | 1420 | 1395 | 1402 | 0 | -20.14(-1.42%) |
Aug 29, 2012 | 1414 | 1432 | 1407 | 1422 | 0 | +4.14(+0.29%) |
Aug 27, 2012 | 1419 | 1432 | 1407 | 1418 | 0 | +0.99(+0.07%) |
Aug 26, 2012 | 1402 | 1427 | 1396 | 1417 | 0 | +0.00(+0.00%) |
Aug 24, 2012 | 1402 | 1427 | 1396 | 1417 | 0 | +4.60(+0.33%) |
Aug 23, 2012 | 1414 | 1428 | 1401 | 1412 | 0 | -8.28(-0.58%) |
Aug 22, 2012 | 1414 | 1432 | 1403 | 1420 | 0 | -0.71(-0.05%) |
Aug 21, 2012 | 1425 | 1445 | 1410 | 1421 | 0 | +0.16(+0.01%) |
Aug 20, 2012 | 1418 | 1433 | 1404 | 1421 | 0 | -5.11(-0.36%) |
Aug 19, 2012 | 1419 | 1435 | 1409 | 1426 | 0 | +0.00(+0.00%) |
Aug 17, 2012 | 1419 | 1435 | 1409 | 1426 | 0 | +6.56(+0.46%) |
Aug 16, 2012 | 1403 | 1429 | 1397 | 1420 | 0 | +17.19(+1.23%) |
Aug 15, 2012 | 1389 | 1412 | 1385 | 1402 | 0 | +7.88(+0.57%) |
Aug 14, 2012 | 1405 | 1417 | 1386 | 1394 | 0 | -10.00(-0.71%) |
Aug 13, 2012 | 1401 | 1418 | 1389 | 1404 | 0 | -5.66(-0.40%) |
Aug 12, 2012 | 1401 | 1417 | 1390 | 1410 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 1401 | 1417 | 1390 | 1410 | 0 | +5.08(+0.36%) |
Aug 09, 2012 | 1395 | 1417 | 1390 | 1405 | 0 | +4.04(+0.29%) |
Aug 08, 2012 | 1390 | 1412 | 1381 | 1401 | 0 | +1.46(+0.10%) |
Aug 07, 2012 | 1385 | 1414 | 1374 | 1400 | 0 | +20.86(+1.51%) |
Aug 06, 2012 | 1368 | 1393 | 1362 | 1379 | 0 | +12.51(+0.92%) |
Aug 05, 2012 | 1352 | 1379 | 1343 | 1366 | 0 | +0.00(+0.00%) |
Aug 03, 2012 | 1352 | 1379 | 1343 | 1366 | 0 | +31.10(+2.33%) |
Aug 02, 2012 | 1328 | 1356 | 1315 | 1335 | 0 | -7.56(-0.56%) |
Aug 01, 2012 | 1358 | 1371 | 1331 | 1343 | 0 | -13.72(-1.01%) |
Jul 31, 2012 | 1349 | 1376 | 1342 | 1356 | 0 | +7.35(+0.54%) |
Jul 30, 2012 | 1350 | 1371 | 1335 | 1349 | 0 | -7.67(-0.57%) |
Jul 27, 2012 | 1326 | 1366 | 1320 | 1357 | 0 | +28.98(+2.18%) |
Jul 26, 2012 | 1322 | 1347 | 1307 | 1328 | 0 | +18.01(+1.38%) |
Jul 25, 2012 | 1302 | 1329 | 1294 | 1310 | 0 | +2.14(+0.16%) |
Jul 24, 2012 | 1315 | 1334 | 1295 | 1308 | 0 | -16.34(-1.23%) |
Jul 23, 2012 | 1314 | 1336 | 1297 | 1324 | 0 | -18.42(-1.37%) |
Jul 22, 2012 | 1355 | 1370 | 1335 | 1342 | 0 | +0.00(+0.00%) |
Jul 20, 2012 | 1355 | 1370 | 1335 | 1342 | 0 | -20.90(-1.53%) |
Jul 19, 2012 | 1356 | 1378 | 1345 | 1363 | 0 | +11.29(+0.84%) |
Jul 18, 2012 | 1318 | 1364 | 1317 | 1352 | 0 | +30.18(+2.28%) |
Jul 17, 2012 | 1324 | 1338 | 1302 | 1322 | 0 | -2.64(-0.20%) |
Jul 16, 2012 | 1325 | 1340 | 1313 | 1324 | 0 | -9.57(-0.72%) |
Jul 15, 2012 | 1315 | 1344 | 1313 | 1334 | 0 | +0.00(+0.00%) |
Jul 14, 2012 | 1315 | 1344 | 1313 | 1334 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1315 | 1344 | 1313 | 1334 | 0 | +18.98(+1.44%) |
Jul 12, 2012 | 1317 | 1329 | 1295 | 1315 | 0 | -12.37(-0.93%) |
Jul 11, 2012 | 1333 | 1344 | 1313 | 1327 | 0 | -2.67(-0.20%) |
Jul 10, 2012 | 1350 | 1365 | 1321 | 1330 | 0 | -21.84(-1.62%) |
Jul 09, 2012 | 1343 | 1368 | 1337 | 1352 | 0 | -7.79(-0.57%) |
Jul 08, 2012 | 1360 | 1382 | 1345 | 1360 | 0 | +0.00(+0.00%) |
Jul 06, 2012 | 1360 | 1382 | 1345 | 1360 | 0 | -30.73(-2.21%) |
Jul 05, 2012 | 1376 | 1404 | 1374 | 1390 | 0 | -7.42(-0.53%) |
Jul 04, 2012 | 191.47 | 1398 | 1395 | 1398 | 0 | +0.00(+0.00%) |
Jul 03, 2012 | 1379 | 1402 | 1373 | 1398 | 0 | +19.17(+1.39%) |