Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1958 | 2027 | 1945 | 1956 | 0 | +6.84(+0.35%) |
Jul 30, 2012 | 1993 | 2010 | 1918 | 1949 | 0 | -52.05(-2.60%) |
Jul 27, 2012 | 1955 | 2011 | 1929 | 2001 | 0 | +67.70(+3.50%) |
Jul 26, 2012 | 1904 | 1973 | 1890 | 1933 | 0 | +60.28(+3.22%) |
Jul 25, 2012 | 1847 | 1910 | 1843 | 1873 | 0 | +17.69(+0.95%) |
Jul 24, 2012 | 1872 | 1907 | 1826 | 1855 | 0 | +2.37(+0.13%) |
Jul 23, 2012 | 1817 | 1884 | 1793 | 1853 | 0 | +6.16(+0.33%) |
Jul 20, 2012 | 1883 | 1938 | 1837 | 1847 | 0 | +92.12(+5.25%) |
Jul 19, 2012 | 1751 | 1797 | 1726 | 1755 | 0 | +15.52(+0.89%) |
Jul 18, 2012 | 1681 | 1772 | 1675 | 1739 | 0 | +37.08(+2.18%) |
Jul 17, 2012 | 1721 | 1744 | 1661 | 1702 | 0 | -13.35(-0.78%) |
Jul 16, 2012 | 1712 | 1737 | 1682 | 1715 | 0 | -31.87(-1.82%) |
Jul 14, 2012 | 1747 | 1769 | 1725 | 1747 | 0 | +0.00(+0.00%) |
Jul 13, 2012 | 1747 | 1769 | 1725 | 1747 | 0 | -1.03(-0.06%) |
Jul 12, 2012 | 1755 | 1767 | 1702 | 1748 | 0 | -24.19(-1.36%) |
Jul 11, 2012 | 1794 | 1807 | 1739 | 1772 | 0 | -13.21(-0.74%) |
Jul 10, 2012 | 1862 | 1880 | 1765 | 1786 | 0 | -84.03(-4.49%) |
Jul 09, 2012 | 1913 | 1931 | 1856 | 1870 | 0 | -45.38(-2.37%) |
Jul 06, 2012 | 1905 | 1926 | 1877 | 1915 | 0 | -14.18(-0.74%) |
Jul 05, 2012 | 1935 | 1955 | 1893 | 1929 | 0 | -20.01(-1.03%) |
Jul 03, 2012 | 1949 | 1949 | 1949 | 0 | +44.73(+2.35%) | |
Jul 02, 2012 | 1916 | 1941 | 1866 | 1904 | 0 | +39.58(+2.12%) |
Jun 30, 2012 | 1810 | 1869 | 1800 | 1865 | 0 | -0.82(-0.04%) |
Jun 29, 2012 | 1810 | 1869 | 1800 | 1866 | 0 | +91.14(+5.14%) |
Jun 28, 2012 | 1747 | 1795 | 1709 | 1775 | 0 | +8.66(+0.49%) |
Jun 27, 2012 | 1775 | 1799 | 1740 | 1766 | 0 | -8.59(-0.48%) |
Jun 26, 2012 | 1765 | 1791 | 1742 | 1774 | 0 | +14.01(+0.80%) |
Jun 25, 2012 | 1798 | 1819 | 1750 | 1760 | 0 | -35.73(-1.99%) |
Jun 22, 2012 | 1779 | 1804 | 1758 | 1796 | 0 | +25.46(+1.44%) |
Jun 21, 2012 | 1841 | 1852 | 1763 | 1771 | 0 | -98.39(-5.26%) |
Jun 20, 2012 | 1865 | 1886 | 1836 | 1869 | 0 | +10.42(+0.56%) |
Jun 19, 2012 | 1850 | 1875 | 1836 | 1859 | 0 | +28.69(+1.57%) |
Jun 18, 2012 | 1812 | 1854 | 1798 | 1830 | 0 | -0.76(-0.04%) |
Jun 15, 2012 | 1765 | 1834 | 1755 | 1831 | 0 | +61.22(+3.46%) |
Jun 14, 2012 | 1791 | 1801 | 1741 | 1770 | 0 | -20.65(-1.15%) |
Jun 13, 2012 | 1785 | 1821 | 1765 | 1790 | 0 | -0.31(-0.02%) |
Jun 12, 2012 | 1737 | 1811 | 1733 | 1791 | 0 | +67.45(+3.91%) |
Jun 11, 2012 | 1794 | 1810 | 1720 | 1723 | 0 | -47.67(-2.69%) |
Jun 08, 2012 | 1724 | 1780 | 1716 | 1771 | 0 | +34.15(+1.97%) |
Jun 07, 2012 | 1779 | 1800 | 1730 | 1737 | 0 | -11.08(-0.63%) |
Jun 06, 2012 | 1699 | 1760 | 1692 | 1748 | 0 | +66.37(+3.95%) |
Jun 05, 2012 | 1617 | 1696 | 1613 | 1681 | 0 | +75.46(+4.70%) |
Jun 04, 2012 | 1609 | 1633 | 1576 | 1606 | 0 | +2.50(+0.16%) |
Jun 02, 2012 | 1643 | 1665 | 1587 | 1603 | 0 | +0.00(+0.00%) |
Jun 01, 2012 | 1643 | 1665 | 1587 | 1603 | 0 | -86.74(-5.13%) |
May 31, 2012 | 1737 | 1740 | 1670 | 1690 | 0 | -42.64(-2.46%) |
May 30, 2012 | 1749 | 1755 | 1709 | 1733 | 0 | -37.95(-2.14%) |
May 29, 2012 | 1744 | 1782 | 1738 | 1771 | 0 | +43.88(+2.54%) |
May 25, 2012 | 1727 | 1727 | 1727 | 0 | +64.72(+3.89%) | |
May 24, 2012 | 1683 | 1698 | 1641 | 1662 | 0 | -22.84(-1.36%) |
May 23, 2012 | 1646 | 1695 | 1633 | 1685 | 0 | +16.20(+0.97%) |
May 22, 2012 | 1681 | 1696 | 1646 | 1669 | 0 | -8.98(-0.54%) |
May 21, 2012 | 1635 | 1687 | 1628 | 1678 | 0 | +50.24(+3.09%) |
May 18, 2012 | 1693 | 1697 | 1617 | 1627 | 0 | -62.80(-3.72%) |
May 17, 2012 | 1753 | 1769 | 1685 | 1690 | 0 | -55.56(-3.18%) |
May 16, 2012 | 1793 | 1845 | 1729 | 1746 | 0 | -30.68(-1.73%) |
May 15, 2012 | 1811 | 1825 | 1764 | 1777 | 0 | -41.05(-2.26%) |
May 14, 2012 | 1809 | 1841 | 1793 | 1818 | 0 | -15.43(-0.84%) |
May 11, 2012 | 1816 | 1861 | 1804 | 1833 | 0 | +10.17(+0.56%) |
May 10, 2012 | 1859 | 1874 | 1804 | 1823 | 0 | -15.27(-0.83%) |
May 09, 2012 | 1781 | 1856 | 1758 | 1838 | 0 | +27.52(+1.52%) |
May 08, 2012 | 1832 | 1842 | 1768 | 1811 | 0 | -40.26(-2.18%) |
May 07, 2012 | 1854 | 1892 | 1830 | 1851 | 0 | -8.13(-0.44%) |
May 04, 2012 | 1887 | 1922 | 1850 | 1859 | 0 | -14.21(-0.76%) |
May 03, 2012 | 1943 | 1962 | 1864 | 1873 | 0 | -62.93(-3.25%) |
May 02, 2012 | 1905 | 1953 | 1904 | 1936 | 0 | +15.47(+0.81%) |