Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 1276 | 1297 | 1259 | 1282 | 0 | +11.33(+0.89%) |
Oct 26, 2012 | 1270 | 1270 | 1270 | 0 | -2.67(-0.21%) | |
Oct 25, 2012 | 1278 | 1288 | 1261 | 1273 | 0 | +3.12(+0.25%) |
Oct 24, 2012 | 1281 | 1284 | 1262 | 1270 | 0 | -4.75(-0.37%) |
Oct 23, 2012 | 1274 | 1283 | 1257 | 1275 | 0 | -17.11(-1.32%) |
Oct 19, 2012 | 1314 | 1317 | 1285 | 1292 | 0 | -31.28(-2.36%) |
Oct 18, 2012 | 1318 | 1331 | 1311 | 1323 | 0 | +6.32(+0.48%) |
Oct 17, 2012 | 1306 | 1322 | 1302 | 1317 | 0 | +17.54(+1.35%) |
Oct 16, 2012 | 1291 | 1304 | 1287 | 1299 | 0 | +16.34(+1.27%) |
Oct 15, 2012 | 1276 | 1286 | 1266 | 1283 | 0 | +11.22(+0.88%) |
Oct 12, 2012 | 1277 | 1286 | 1265 | 1272 | 0 | +0.67(+0.05%) |
Oct 11, 2012 | 1279 | 1286 | 1266 | 1271 | 0 | +7.67(+0.61%) |
Oct 10, 2012 | 1270 | 1276 | 1254 | 1263 | 0 | -16.68(-1.30%) |
Oct 09, 2012 | 1293 | 1298 | 1275 | 1280 | 0 | -20.85(-1.60%) |
Oct 08, 2012 | 1300 | 1307 | 1292 | 1301 | 0 | -6.48(-0.50%) |
Oct 06, 2012 | 1315 | 1324 | 1301 | 1307 | 0 | +0.00(+0.00%) |
Oct 05, 2012 | 1315 | 1324 | 1301 | 1307 | 0 | +1.66(+0.13%) |
Oct 04, 2012 | 1293 | 1311 | 1286 | 1306 | 0 | +14.22(+1.10%) |
Oct 03, 2012 | 1301 | 1307 | 1280 | 1291 | 0 | -6.09(-0.47%) |
Oct 02, 2012 | 1308 | 1312 | 1288 | 1298 | 0 | -1.08(-0.08%) |
Oct 01, 2012 | 1305 | 1319 | 1291 | 1299 | 0 | -0.96(-0.07%) |
Sep 28, 2012 | 1303 | 1313 | 1290 | 1300 | 0 | -14.59(-1.11%) |
Sep 27, 2012 | 1306 | 1317 | 1296 | 1314 | 0 | +17.88(+1.38%) |
Sep 26, 2012 | 1300 | 1307 | 1284 | 1296 | 0 | -8.90(-0.68%) |
Sep 25, 2012 | 1331 | 1337 | 1304 | 1305 | 0 | -25.91(-1.95%) |
Sep 24, 2012 | 1328 | 1340 | 1319 | 1331 | 0 | -8.38(-0.63%) |
Sep 21, 2012 | 1352 | 1357 | 1334 | 1339 | 0 | -0.53(-0.04%) |
Sep 20, 2012 | 1335 | 1346 | 1324 | 1340 | 0 | -10.56(-0.78%) |
Sep 19, 2012 | 1338 | 1360 | 1330 | 1351 | 0 | +14.88(+1.11%) |
Sep 18, 2012 | 1329 | 1343 | 1322 | 1336 | 0 | +1.49(+0.11%) |
Sep 17, 2012 | 1338 | 1343 | 1326 | 1334 | 0 | -9.22(-0.69%) |
Sep 14, 2012 | 1345 | 1363 | 1332 | 1343 | 0 | +15.03(+1.13%) |
Sep 13, 2012 | 1318 | 1337 | 1302 | 1328 | 0 | +12.85(+0.98%) |
Sep 12, 2012 | 1315 | 1324 | 1307 | 1316 | 0 | +7.23(+0.55%) |
Sep 11, 2012 | 1304 | 1319 | 1296 | 1308 | 0 | +5.55(+0.43%) |
Sep 10, 2012 | 1310 | 1317 | 1298 | 1303 | 0 | -9.08(-0.69%) |
Sep 07, 2012 | 1303 | 1319 | 1298 | 1312 | 0 | +31.91(+2.49%) |
Sep 06, 2012 | 1257 | 1286 | 1254 | 1280 | 0 | +35.64(+2.86%) |
Sep 05, 2012 | 1245 | 1255 | 1234 | 1244 | 0 | -4.79(-0.38%) |
Sep 04, 2012 | 1250 | 1260 | 1229 | 1249 | 0 | -3.74(-0.30%) |
Aug 31, 2012 | 1253 | 1253 | 1253 | 0 | +8.93(+0.72%) | |
Aug 30, 2012 | 1249 | 1255 | 1237 | 1244 | 0 | -17.06(-1.35%) |
Aug 29, 2012 | 1261 | 1267 | 1253 | 1261 | 0 | -7.13(-0.56%) |
Aug 27, 2012 | 1273 | 1278 | 1263 | 1268 | 0 | -2.91(-0.23%) |
Aug 24, 2012 | 1263 | 1279 | 1259 | 1271 | 0 | -1.24(-0.10%) |
Aug 23, 2012 | 1275 | 1282 | 1265 | 1272 | 0 | -1.75(-0.14%) |
Aug 22, 2012 | 1266 | 1280 | 1259 | 1274 | 0 | -10.44(-0.81%) |
Aug 21, 2012 | 1288 | 1300 | 1279 | 1284 | 0 | -7.65(-0.59%) |
Aug 20, 2012 | 1293 | 1299 | 1281 | 1292 | 0 | -1.92(-0.15%) |
Aug 17, 2012 | 1287 | 1297 | 1280 | 1294 | 0 | +7.36(+0.57%) |
Aug 16, 2012 | 1270 | 1290 | 1265 | 1287 | 0 | +16.33(+1.29%) |
Aug 15, 2012 | 1266 | 1275 | 1260 | 1270 | 0 | +2.47(+0.19%) |
Aug 14, 2012 | 1278 | 1285 | 1262 | 1268 | 0 | -4.40(-0.35%) |
Aug 13, 2012 | 1272 | 1280 | 1261 | 1272 | 0 | -4.53(-0.35%) |
Aug 11, 2012 | 1265 | 1280 | 1259 | 1277 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 1265 | 1280 | 1259 | 1277 | 0 | +4.61(+0.36%) |
Aug 09, 2012 | 1267 | 1280 | 1261 | 1272 | 0 | +3.99(+0.31%) |
Aug 08, 2012 | 1258 | 1275 | 1252 | 1268 | 0 | -0.84(-0.07%) |
Aug 07, 2012 | 1261 | 1280 | 1257 | 1269 | 0 | +13.71(+1.09%) |
Aug 06, 2012 | 1258 | 1269 | 1251 | 1255 | 0 | +3.28(+0.26%) |
Aug 03, 2012 | 1241 | 1263 | 1237 | 1252 | 0 | +43.96(+3.64%) |
Aug 02, 2012 | 1208 | 1222 | 1192 | 1208 | 0 | -6.08(-0.50%) |